Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.14 | 29.53 | 29.01 | 29.34 | 1,213,460 | -0.01(-0.05%) |
Apr 28, 2016 | 29.26 | 29.65 | 29.07 | 29.35 | 1,071,995 | -0.20(-0.67%) |
Apr 27, 2016 | 29.54 | 29.76 | 29.22 | 29.55 | 999,378 | -0.04(-0.15%) |
Apr 26, 2016 | 29.42 | 29.78 | 29.15 | 29.59 | 821,375 | +0.24(+0.82%) |
Apr 25, 2016 | 29.34 | 29.54 | 29.02 | 29.35 | 909,514 | -0.18(-0.60%) |
Apr 22, 2016 | 29.74 | 29.74 | 29.23 | 29.53 | 812,290 | +0.17(+0.57%) |
Apr 21, 2016 | 29.44 | 29.72 | 29.23 | 29.36 | 1,026,079 | -0.18(-0.60%) |
Apr 20, 2016 | 29.10 | 29.59 | 28.95 | 29.53 | 1,102,801 | +0.46(+1.59%) |
Apr 19, 2016 | 28.72 | 29.20 | 28.57 | 29.07 | 1,040,794 | +0.54(+1.90%) |
Apr 18, 2016 | 28.09 | 28.68 | 27.99 | 28.53 | 2,250,405 | +0.21(+0.73%) |
Apr 15, 2016 | 28.50 | 28.55 | 28.19 | 28.32 | 1,470,972 | +0.03(+0.10%) |
Apr 14, 2016 | 28.50 | 29.13 | 27.75 | 28.29 | 2,264,573 | +0.09(+0.31%) |
Apr 13, 2016 | 27.79 | 28.21 | 27.71 | 28.21 | 2,846,304 | +0.70(+2.53%) |
Apr 12, 2016 | 26.81 | 27.56 | 26.76 | 27.51 | 1,442,774 | +0.70(+2.60%) |
Apr 11, 2016 | 26.83 | 27.32 | 26.57 | 26.81 | 1,027,656 | +0.24(+0.91%) |
Apr 08, 2016 | 26.58 | 27.00 | 26.39 | 26.57 | 1,064,049 | +0.38(+1.46%) |
Apr 07, 2016 | 26.70 | 27.03 | 26.09 | 26.19 | 1,320,260 | -0.79(-2.91%) |
Apr 06, 2016 | 26.60 | 26.98 | 26.28 | 26.97 | 1,055,150 | +0.37(+1.41%) |
Apr 05, 2016 | 26.85 | 27.15 | 26.56 | 26.60 | 1,027,821 | -0.63(-2.32%) |
Apr 04, 2016 | 27.30 | 27.53 | 26.87 | 27.23 | 1,610,699 | +0.03(+0.11%) |
Apr 01, 2016 | 27.00 | 27.22 | 26.61 | 27.20 | 1,409,223 | -0.06(-0.22%) |
Mar 31, 2016 | 27.16 | 27.47 | 26.74 | 27.26 | 1,312,312 | +0.01(+0.05%) |
Mar 30, 2016 | 27.30 | 27.80 | 26.96 | 27.25 | 1,487,040 | +0.09(+0.32%) |
Mar 29, 2016 | 27.17 | 27.23 | 26.37 | 27.16 | 2,048,384 | -0.22(-0.80%) |
Mar 28, 2016 | 27.02 | 27.55 | 26.56 | 27.38 | 2,144,873 | +0.37(+1.39%) |
Mar 24, 2016 | 26.52 | 27.00 | 27.00 | 27.00 | 1,982,353 | +0.13(+0.49%) |
Mar 23, 2016 | 27.25 | 27.30 | 26.87 | 26.87 | 1,423,346 | -0.51(-1.85%) |
Mar 22, 2016 | 27.02 | 27.53 | 26.42 | 27.38 | 1,186,713 | +0.09(+0.32%) |
Mar 21, 2016 | 27.11 | 27.49 | 26.75 | 27.29 | 1,558,078 | +0.18(+0.68%) |
Mar 18, 2016 | 26.62 | 27.19 | 26.42 | 27.11 | 12,463,858 | +0.56(+2.10%) |
Mar 17, 2016 | 26.35 | 26.73 | 25.89 | 26.55 | 2,871,749 | +0.04(+0.17%) |
Mar 16, 2016 | 27.04 | 27.33 | 26.17 | 26.50 | 2,160,105 | -0.32(-1.20%) |
Mar 15, 2016 | 26.72 | 26.92 | 26.47 | 26.83 | 1,207,612 | -0.16(-0.60%) |
Mar 14, 2016 | 26.82 | 27.24 | 26.64 | 26.99 | 2,296,996 | +0.15(+0.57%) |
Mar 11, 2016 | 26.39 | 27.00 | 26.39 | 26.83 | 1,873,810 | +0.86(+3.31%) |
Mar 10, 2016 | 25.92 | 26.20 | 25.22 | 25.98 | 1,429,967 | +0.26(+1.03%) |
Mar 09, 2016 | 26.04 | 26.08 | 25.47 | 25.71 | 1,197,327 | -0.06(-0.23%) |
Mar 08, 2016 | 26.24 | 26.56 | 25.76 | 25.77 | 982,312 | -0.74(-2.80%) |
Mar 07, 2016 | 25.89 | 26.64 | 25.83 | 26.51 | 1,247,356 | +0.28(+1.06%) |
Mar 04, 2016 | 25.84 | 26.45 | 25.79 | 26.23 | 1,876,684 | +0.55(+2.14%) |
Mar 03, 2016 | 25.16 | 25.70 | 25.01 | 25.68 | 1,370,599 | +0.42(+1.66%) |
Mar 02, 2016 | 24.56 | 25.32 | 24.43 | 25.26 | 1,910,400 | +0.73(+2.99%) |
Mar 01, 2016 | 23.80 | 24.97 | 23.52 | 24.53 | 1,607,311 | +0.92(+3.88%) |
Feb 29, 2016 | 24.16 | 25.21 | 23.58 | 23.61 | 1,617,715 | -0.64(-2.63%) |
Feb 26, 2016 | 23.86 | 24.48 | 23.73 | 24.25 | 1,807,911 | +0.68(+2.90%) |
Feb 25, 2016 | 23.03 | 23.66 | 22.97 | 23.57 | 1,418,857 | +0.48(+2.10%) |
Feb 24, 2016 | 22.98 | 23.27 | 22.45 | 23.08 | 1,972,601 | -0.30(-1.29%) |
Feb 23, 2016 | 23.87 | 23.92 | 22.89 | 23.39 | 2,035,948 | -0.34(-1.42%) |
Feb 22, 2016 | 23.49 | 23.82 | 23.46 | 23.72 | 1,297,847 | +0.60(+2.60%) |
Feb 19, 2016 | 22.97 | 23.33 | 22.87 | 23.12 | 1,091,287 | -0.04(-0.19%) |
Feb 18, 2016 | 23.72 | 24.08 | 22.99 | 23.17 | 1,250,755 | -0.40(-1.68%) |
Feb 17, 2016 | 23.52 | 24.05 | 23.44 | 23.56 | 2,819,402 | +0.22(+0.94%) |
Feb 16, 2016 | 23.04 | 23.77 | 22.82 | 23.34 | 3,123,891 | +0.59(+2.61%) |
Feb 12, 2016 | 21.99 | 22.75 | 22.75 | 22.75 | 4,029,304 | +1.19(+5.51%) |
Feb 11, 2016 | 22.49 | 22.50 | 21.32 | 21.56 | 2,669,882 | -1.38(-6.01%) |
Feb 10, 2016 | 23.73 | 24.60 | 22.92 | 22.94 | 1,443,915 | -0.48(-2.04%) |
Feb 09, 2016 | 23.07 | 23.97 | 22.62 | 23.41 | 2,314,939 | -0.20(-0.83%) |
Feb 08, 2016 | 24.24 | 25.04 | 23.29 | 23.61 | 2,114,070 | -1.08(-4.36%) |
Feb 05, 2016 | 25.66 | 26.07 | 24.65 | 24.69 | 1,821,103 | -0.96(-3.75%) |
Feb 04, 2016 | 25.68 | 26.28 | 25.36 | 25.65 | 1,551,728 | -0.04(-0.17%) |
Feb 03, 2016 | 25.76 | 25.86 | 24.79 | 25.69 | 1,693,865 | +0.20(+0.79%) |
Feb 02, 2016 | 26.00 | 26.34 | 25.34 | 25.49 | 1,327,333 | -0.74(-2.81%) |
Feb 01, 2016 | 26.51 | 26.95 | 26.03 | 26.22 | 1,297,306 | -0.29(-1.09%) |
Jan 29, 2016 | 26.17 | 26.55 | 25.78 | 26.51 | 1,739,158 | +0.37(+1.41%) |
Jan 28, 2016 | 26.39 | 26.96 | 25.43 | 26.14 | 1,097,005 | +0.10(+0.39%) |
Jan 27, 2016 | 25.77 | 26.65 | 25.40 | 26.04 | 1,942,486 | +0.52(+2.04%) |
Jan 26, 2016 | 24.91 | 25.56 | 24.85 | 25.52 | 1,605,627 | +0.83(+3.36%) |
Jan 25, 2016 | 25.91 | 26.31 | 24.63 | 24.69 | 1,812,426 | -1.51(-5.76%) |
Jan 22, 2016 | 25.88 | 26.43 | 25.64 | 26.20 | 2,387,563 | +0.92(+3.63%) |
Jan 21, 2016 | 24.92 | 26.50 | 24.92 | 25.29 | 2,515,748 | +0.62(+2.52%) |
Jan 20, 2016 | 25.36 | 25.37 | 23.98 | 24.66 | 2,920,222 | -0.86(-3.37%) |
Jan 19, 2016 | 26.39 | 26.42 | 25.28 | 25.52 | 1,934,585 | -0.44(-1.70%) |
Jan 15, 2016 | 25.86 | 25.96 | 25.96 | 25.96 | 2,228,814 | -0.65(-2.44%) |
Jan 14, 2016 | 26.56 | 27.11 | 26.11 | 26.61 | 2,545,535 | -0.21(-0.78%) |
Jan 13, 2016 | 28.22 | 28.30 | 26.70 | 26.82 | 2,297,904 | -1.26(-4.50%) |
Jan 12, 2016 | 28.12 | 28.16 | 27.39 | 28.09 | 2,150,200 | +0.36(+1.30%) |
Jan 11, 2016 | 28.14 | 28.26 | 27.50 | 27.73 | 1,926,230 | -0.15(-0.54%) |
Jan 08, 2016 | 28.92 | 29.05 | 27.86 | 27.88 | 1,636,264 | -0.72(-2.53%) |
Jan 07, 2016 | 29.57 | 30.33 | 28.59 | 28.60 | 2,549,202 | -1.60(-5.31%) |
Jan 06, 2016 | 29.80 | 30.91 | 29.76 | 30.20 | 1,886,679 | -0.12(-0.38%) |
Jan 05, 2016 | 30.46 | 31.38 | 30.15 | 30.32 | 1,639,688 | -0.12(-0.40%) |
Jan 04, 2016 | 30.45 | 30.73 | 29.84 | 30.44 | 1,501,884 | -0.69(-2.20%) |
Dec 31, 2015 | 31.38 | 31.13 | 31.13 | 31.13 | 630,830 | -0.43(-1.37%) |
Dec 30, 2015 | 31.84 | 31.96 | 31.49 | 31.56 | 566,686 | -0.41(-1.29%) |
Dec 29, 2015 | 31.79 | 32.07 | 31.44 | 31.97 | 578,168 | +0.32(+1.00%) |
Dec 28, 2015 | 31.71 | 31.74 | 31.21 | 31.66 | 638,009 | -0.18(-0.57%) |
Dec 24, 2015 | 31.61 | 31.84 | 31.84 | 31.84 | 259,338 | +0.16(+0.50%) |
Dec 23, 2015 | 31.58 | 31.68 | 31.21 | 31.68 | 599,366 | +0.40(+1.29%) |
Dec 22, 2015 | 31.45 | 31.56 | 30.74 | 31.27 | 1,094,103 | +0.25(+0.81%) |
Dec 21, 2015 | 31.51 | 31.55 | 30.58 | 31.02 | 1,316,759 | +0.20(+0.66%) |
Dec 18, 2015 | 31.79 | 31.84 | 30.75 | 30.82 | 3,123,061 | -1.05(-3.29%) |
Dec 17, 2015 | 32.72 | 32.72 | 31.85 | 31.86 | 859,977 | -0.71(-2.17%) |
Dec 16, 2015 | 32.49 | 32.79 | 31.82 | 32.57 | 1,240,806 | +0.35(+1.08%) |
Dec 15, 2015 | 31.80 | 32.32 | 31.71 | 32.23 | 1,892,314 | +1.02(+3.26%) |
Dec 14, 2015 | 31.78 | 31.86 | 30.97 | 31.21 | 1,108,319 | -0.42(-1.32%) |
Dec 11, 2015 | 32.21 | 32.58 | 31.39 | 31.63 | 964,544 | -0.98(-2.99%) |
Dec 10, 2015 | 32.32 | 32.79 | 31.93 | 32.60 | 901,155 | +0.30(+0.94%) |
Dec 09, 2015 | 32.58 | 32.94 | 31.97 | 32.30 | 1,041,200 | -0.32(-0.97%) |
Dec 08, 2015 | 33.02 | 33.22 | 32.46 | 32.62 | 961,401 | -0.69(-2.06%) |
Dec 07, 2015 | 33.92 | 34.10 | 33.14 | 33.30 | 1,169,163 | -0.72(-2.10%) |
Dec 04, 2015 | 33.29 | 34.05 | 33.18 | 34.02 | 1,249,271 | +0.84(+2.53%) |
Dec 03, 2015 | 33.93 | 34.10 | 33.09 | 33.18 | 833,534 | -0.56(-1.67%) |
Dec 02, 2015 | 34.46 | 34.67 | 33.66 | 33.74 | 1,389,782 | -0.56(-1.62%) |
Dec 01, 2015 | 34.11 | 34.31 | 33.59 | 34.30 | 1,078,241 | +0.34(+1.00%) |
Nov 30, 2015 | 34.07 | 34.07 | 33.73 | 33.96 | 913,657 | -0.06(-0.17%) |
Nov 27, 2015 | 34.10 | 34.13 | 33.68 | 34.02 | 312,568 | -0.06(-0.17%) |
Nov 25, 2015 | 34.05 | 34.07 | 34.07 | 34.07 | 633,184 | +0.09(+0.28%) |
Nov 24, 2015 | 33.45 | 34.03 | 33.43 | 33.98 | 860,560 | +0.40(+1.18%) |
Nov 23, 2015 | 33.26 | 33.74 | 33.22 | 33.58 | 656,620 | +0.26(+0.78%) |
Nov 20, 2015 | 33.09 | 33.44 | 32.99 | 33.32 | 531,168 | +0.24(+0.72%) |
Nov 19, 2015 | 33.24 | 33.24 | 32.79 | 33.09 | 716,977 | -0.03(-0.09%) |
Nov 18, 2015 | 32.91 | 33.16 | 32.49 | 33.11 | 747,329 | +0.45(+1.39%) |
Nov 17, 2015 | 32.80 | 33.37 | 32.44 | 32.66 | 689,226 | +0.10(+0.31%) |
Nov 16, 2015 | 32.05 | 32.58 | 31.94 | 32.56 | 447,395 | +0.30(+0.94%) |
Nov 13, 2015 | 32.63 | 33.03 | 32.01 | 32.25 | 1,001,498 | -0.46(-1.41%) |
Nov 12, 2015 | 33.46 | 33.46 | 32.70 | 32.72 | 812,443 | -0.79(-2.37%) |
Nov 11, 2015 | 33.58 | 33.85 | 33.22 | 33.51 | 1,422,345 | +0.04(+0.11%) |
Nov 10, 2015 | 33.41 | 33.52 | 33.05 | 33.48 | 1,743,165 | -0.07(-0.21%) |
Nov 09, 2015 | 33.93 | 33.98 | 33.33 | 33.55 | 1,098,782 | -0.14(-0.40%) |
Nov 06, 2015 | 33.76 | 34.29 | 33.48 | 33.68 | 2,129,556 | +0.33(+0.99%) |
Nov 05, 2015 | 33.03 | 33.55 | 33.00 | 33.35 | 1,036,272 | +0.42(+1.28%) |
Nov 04, 2015 | 33.05 | 33.28 | 32.79 | 32.93 | 778,623 | +0.01(+0.04%) |
Nov 03, 2015 | 32.90 | 33.09 | 32.66 | 32.92 | 474,893 | -0.02(-0.06%) |
Nov 02, 2015 | 32.50 | 33.13 | 32.19 | 32.94 | 879,846 | +0.76(+2.35%) |
Oct 30, 2015 | 32.96 | 32.87 | 31.82 | 32.18 | 1,230,758 | -0.69(-2.09%) |
Oct 29, 2015 | 32.88 | 33.23 | 32.60 | 32.87 | 1,044,248 | +0.11(+0.33%) |
Oct 28, 2015 | 32.18 | 32.78 | 31.52 | 32.76 | 2,337,619 | +0.61(+1.91%) |
Oct 27, 2015 | 32.15 | 32.30 | 31.72 | 32.15 | 1,022,341 | -0.01(-0.04%) |
Oct 26, 2015 | 32.09 | 32.25 | 31.87 | 32.16 | 1,869,227 | -0.01(-0.04%) |
Oct 23, 2015 | 31.44 | 32.19 | 31.19 | 32.17 | 1,372,394 | +0.77(+2.46%) |
Oct 22, 2015 | 30.91 | 31.58 | 30.91 | 31.40 | 700,011 | +0.69(+2.23%) |
Oct 21, 2015 | 31.42 | 31.62 | 30.69 | 30.72 | 727,747 | -0.64(-2.05%) |
Oct 20, 2015 | 30.90 | 31.47 | 30.80 | 31.36 | 1,228,414 | +0.67(+2.19%) |
Oct 19, 2015 | 30.55 | 30.80 | 30.30 | 30.69 | 994,928 | +0.14(+0.47%) |
Oct 16, 2015 | 30.92 | 31.24 | 30.27 | 30.55 | 1,436,294 | -0.51(-1.63%) |
Oct 15, 2015 | 31.13 | 31.44 | 30.37 | 31.05 | 1,563,362 | -0.12(-0.39%) |
Oct 14, 2015 | 31.86 | 31.90 | 30.90 | 31.17 | 1,081,821 | -0.64(-2.02%) |
Oct 13, 2015 | 32.07 | 32.19 | 31.78 | 31.82 | 758,694 | -0.30(-0.93%) |
Oct 12, 2015 | 31.95 | 32.15 | 31.65 | 32.12 | 495,053 | +0.24(+0.76%) |
Oct 09, 2015 | 32.13 | 32.19 | 31.63 | 31.87 | 880,422 | -0.26(-0.80%) |
Oct 08, 2015 | 31.62 | 32.17 | 31.47 | 32.13 | 876,932 | +0.39(+1.22%) |
Oct 07, 2015 | 31.73 | 32.16 | 31.43 | 31.75 | 1,305,470 | +0.33(+1.05%) |
Oct 06, 2015 | 31.32 | 31.64 | 31.15 | 31.42 | 3,244,993 | +0.14(+0.46%) |
Oct 05, 2015 | 30.97 | 31.32 | 30.97 | 31.27 | 1,564,948 | +0.54(+1.77%) |
Oct 02, 2015 | 30.09 | 30.76 | 29.37 | 30.73 | 1,389,796 | +0.03(+0.09%) |
Oct 01, 2015 | 30.62 | 30.75 | 30.11 | 30.70 | 677,646 | +0.11(+0.37%) |
Sep 30, 2015 | 30.20 | 30.64 | 30.10 | 30.59 | 731,191 | +0.65(+2.17%) |
Sep 29, 2015 | 30.17 | 30.18 | 29.84 | 29.94 | 974,589 | -0.13(-0.43%) |
Sep 28, 2015 | 30.68 | 30.80 | 29.97 | 30.07 | 1,035,586 | -0.84(-2.73%) |
Sep 25, 2015 | 31.08 | 31.36 | 30.75 | 30.91 | 718,187 | +0.22(+0.72%) |
Sep 24, 2015 | 30.14 | 30.77 | 30.08 | 30.69 | 681,380 | +0.17(+0.56%) |
Sep 23, 2015 | 30.60 | 30.91 | 30.28 | 30.52 | 1,011,234 | +0.04(+0.14%) |
Sep 22, 2015 | 30.49 | 30.89 | 30.15 | 30.47 | 1,377,617 | -0.20(-0.65%) |
Sep 21, 2015 | 30.42 | 30.84 | 30.26 | 30.67 | 790,413 | +0.54(+1.80%) |
Sep 18, 2015 | 30.54 | 30.85 | 29.84 | 30.13 | 2,263,176 | -0.91(-2.92%) |
Sep 17, 2015 | 31.85 | 32.23 | 30.90 | 31.04 | 798,075 | -0.80(-2.51%) |
Sep 16, 2015 | 31.74 | 31.90 | 31.33 | 31.84 | 789,474 | +0.18(+0.56%) |
Sep 15, 2015 | 31.20 | 31.82 | 31.17 | 31.66 | 827,635 | +0.49(+1.58%) |
Sep 14, 2015 | 30.97 | 31.40 | 30.85 | 31.17 | 755,217 | +0.20(+0.65%) |
Sep 11, 2015 | 30.69 | 30.97 | 30.43 | 30.97 | 517,626 | +0.09(+0.30%) |
Sep 10, 2015 | 30.50 | 31.16 | 30.50 | 30.87 | 619,069 | +0.23(+0.75%) |
Sep 09, 2015 | 31.17 | 31.34 | 30.60 | 30.65 | 765,151 | -0.17(-0.56%) |
Sep 08, 2015 | 30.31 | 30.90 | 30.03 | 30.82 | 862,254 | +1.09(+3.68%) |
Sep 04, 2015 | 29.70 | 29.72 | 29.72 | 29.72 | 682,553 | -0.36(-1.19%) |
Sep 03, 2015 | 29.49 | 30.16 | 29.32 | 30.08 | 1,240,300 | +0.71(+2.41%) |
Sep 02, 2015 | 29.57 | 29.78 | 29.05 | 29.37 | 1,155,353 | +0.13(+0.44%) |
Sep 01, 2015 | 29.72 | 29.95 | 29.16 | 29.25 | 1,319,591 | -1.22(-4.01%) |
Aug 31, 2015 | 30.07 | 30.56 | 30.00 | 30.47 | 632,844 | +0.25(+0.83%) |
Aug 28, 2015 | 30.19 | 30.47 | 30.01 | 30.22 | 883,010 | -0.20(-0.66%) |
Aug 27, 2015 | 30.13 | 30.52 | 29.92 | 30.42 | 764,790 | +0.67(+2.26%) |
Aug 26, 2015 | 29.50 | 29.82 | 28.93 | 29.75 | 962,026 | +1.01(+3.51%) |
Aug 25, 2015 | 30.17 | 30.50 | 28.67 | 28.74 | 1,445,593 | -0.41(-1.40%) |
Aug 24, 2015 | 29.20 | 30.07 | 28.59 | 29.15 | 1,930,803 | -1.59(-5.16%) |
Aug 21, 2015 | 31.02 | 31.35 | 30.72 | 30.73 | 1,411,285 | -0.61(-1.94%) |
Aug 20, 2015 | 32.48 | 32.81 | 31.32 | 31.34 | 1,293,508 | -1.45(-4.42%) |
Aug 19, 2015 | 33.37 | 33.37 | 32.72 | 32.79 | 628,339 | -0.57(-1.71%) |
Aug 18, 2015 | 33.08 | 33.43 | 32.97 | 33.36 | 697,385 | +0.26(+0.80%) |
Aug 17, 2015 | 32.96 | 33.29 | 32.64 | 33.10 | 1,132,017 | -0.16(-0.49%) |
Aug 14, 2015 | 32.63 | 33.26 | 32.55 | 33.26 | 496,240 | +0.64(+1.97%) |
Aug 13, 2015 | 32.67 | 32.92 | 32.42 | 32.62 | 700,761 | -0.04(-0.13%) |
Aug 12, 2015 | 33.04 | 33.06 | 32.07 | 32.66 | 1,825,767 | -0.69(-2.08%) |
Aug 11, 2015 | 33.32 | 33.39 | 32.94 | 33.35 | 1,210,079 | -0.10(-0.30%) |
Aug 10, 2015 | 33.17 | 33.45 | 32.86 | 33.45 | 758,016 | +0.68(+2.07%) |
Aug 07, 2015 | 32.92 | 33.06 | 32.34 | 32.77 | 1,098,370 | -0.11(-0.32%) |
Aug 06, 2015 | 33.15 | 33.55 | 32.61 | 32.88 | 873,913 | -0.14(-0.43%) |
Aug 05, 2015 | 32.92 | 33.48 | 32.84 | 33.02 | 680,920 | +0.30(+0.93%) |
Aug 04, 2015 | 32.68 | 33.01 | 32.53 | 32.72 | 675,483 | -0.04(-0.13%) |
Aug 03, 2015 | 32.78 | 32.83 | 32.38 | 32.76 | 856,255 | +0.04(+0.13%) |
Jul 31, 2015 | 32.82 | 32.82 | 32.41 | 32.72 | 960,785 | +0.06(+0.17%) |
Jul 30, 2015 | 32.60 | 32.69 | 32.45 | 32.66 | 749,791 | +0.05(+0.15%) |
Jul 29, 2015 | 32.69 | 32.80 | 32.47 | 32.61 | 790,017 | -0.03(-0.09%) |
Jul 28, 2015 | 32.80 | 32.90 | 32.49 | 32.64 | 736,289 | +0.00(+0.00%) |
Jul 27, 2015 | 32.86 | 32.98 | 32.57 | 32.64 | 596,777 | -0.54(-1.62%) |
Jul 24, 2015 | 33.70 | 33.70 | 33.14 | 33.18 | 690,919 | -0.47(-1.39%) |
Jul 23, 2015 | 33.95 | 34.31 | 33.59 | 33.64 | 782,751 | -0.28(-0.83%) |
Jul 22, 2015 | 33.64 | 34.07 | 33.54 | 33.93 | 681,956 | +0.35(+1.05%) |
Jul 21, 2015 | 33.81 | 33.93 | 33.36 | 33.57 | 791,487 | -0.17(-0.50%) |
Jul 20, 2015 | 33.95 | 33.95 | 33.49 | 33.74 | 1,156,557 | +0.07(+0.21%) |
Jul 17, 2015 | 33.77 | 33.78 | 33.45 | 33.67 | 1,246,866 | +0.00(+0.00%) |
Jul 16, 2015 | 33.69 | 33.70 | 33.26 | 33.67 | 1,392,178 | +0.41(+1.23%) |
Jul 15, 2015 | 33.28 | 33.36 | 33.24 | 33.26 | 2,178,021 | +0.01(+0.04%) |
Jul 14, 2015 | 33.26 | 33.41 | 33.06 | 33.25 | 963,228 | -0.13(-0.38%) |
Jul 13, 2015 | 33.33 | 33.51 | 32.87 | 33.37 | 773,721 | +0.43(+1.31%) |
Jul 10, 2015 | 33.10 | 33.22 | 32.71 | 32.94 | 1,049,571 | +0.31(+0.95%) |
Jul 09, 2015 | 32.50 | 32.69 | 32.22 | 32.63 | 915,264 | +0.49(+1.52%) |
Jul 08, 2015 | 32.29 | 32.53 | 31.93 | 32.14 | 1,435,220 | -0.30(-0.94%) |
Jul 07, 2015 | 32.87 | 33.00 | 32.02 | 32.45 | 1,181,406 | -0.47(-1.44%) |
Jul 06, 2015 | 32.43 | 32.94 | 32.18 | 32.92 | 720,438 | +0.18(+0.56%) |
Jul 02, 2015 | 33.20 | 32.74 | 32.74 | 32.74 | 730,625 | -0.50(-1.51%) |
Jul 01, 2015 | 33.44 | 33.64 | 33.12 | 33.24 | 857,549 | +0.19(+0.58%) |
Jun 30, 2015 | 33.34 | 33.71 | 32.88 | 33.05 | 663,102 | +0.06(+0.17%) |
Jun 29, 2015 | 33.65 | 33.89 | 32.96 | 32.99 | 749,779 | -1.00(-2.95%) |
Jun 26, 2015 | 34.30 | 34.53 | 33.93 | 34.00 | 1,348,178 | -0.18(-0.52%) |
Jun 25, 2015 | 34.22 | 34.34 | 34.06 | 34.17 | 866,674 | +0.15(+0.44%) |
Jun 24, 2015 | 34.08 | 34.25 | 33.85 | 34.02 | 869,485 | -0.11(-0.33%) |
Jun 23, 2015 | 33.69 | 34.14 | 33.57 | 34.14 | 1,095,467 | +0.57(+1.68%) |
Jun 22, 2015 | 33.46 | 33.62 | 33.33 | 33.57 | 1,285,310 | +0.35(+1.06%) |
Jun 19, 2015 | 33.24 | 33.42 | 33.08 | 33.22 | 1,820,030 | -0.03(-0.09%) |
Jun 18, 2015 | 33.20 | 33.58 | 32.88 | 33.25 | 977,893 | +0.23(+0.69%) |
Jun 17, 2015 | 33.72 | 33.95 | 32.98 | 33.02 | 884,431 | -0.70(-2.07%) |
Jun 16, 2015 | 33.45 | 33.94 | 33.42 | 33.72 | 1,185,506 | +0.17(+0.51%) |
Jun 15, 2015 | 33.40 | 33.80 | 33.14 | 33.55 | 1,136,667 | -0.11(-0.34%) |
Jun 12, 2015 | 33.37 | 33.69 | 33.20 | 33.66 | 748,744 | +0.20(+0.59%) |
Jun 11, 2015 | 33.13 | 33.48 | 32.85 | 33.47 | 1,535,612 | +0.35(+1.05%) |
Jun 10, 2015 | 33.33 | 33.69 | 33.05 | 33.12 | 1,630,235 | -0.08(-0.26%) |
Jun 09, 2015 | 32.73 | 33.40 | 32.47 | 33.21 | 3,162,789 | +0.50(+1.53%) |
Jun 08, 2015 | 32.82 | 32.87 | 32.53 | 32.70 | 968,134 | -0.16(-0.49%) |
Jun 05, 2015 | 32.63 | 33.02 | 32.55 | 32.87 | 1,374,573 | +0.45(+1.37%) |
Jun 04, 2015 | 32.46 | 32.55 | 32.14 | 32.42 | 1,350,225 | -0.15(-0.46%) |
Jun 03, 2015 | 32.16 | 32.64 | 32.07 | 32.57 | 1,294,281 | +0.59(+1.83%) |
Jun 02, 2015 | 31.52 | 32.11 | 30.88 | 31.98 | 1,209,476 | +0.40(+1.25%) |
Jun 01, 2015 | 31.88 | 31.90 | 31.33 | 31.59 | 917,737 | -0.14(-0.45%) |
May 29, 2015 | 31.77 | 31.95 | 31.37 | 31.73 | 1,337,941 | -0.14(-0.45%) |
May 28, 2015 | 32.12 | 32.17 | 31.75 | 31.87 | 1,530,758 | -0.23(-0.73%) |
May 27, 2015 | 32.05 | 32.14 | 31.81 | 32.11 | 1,135,807 | +0.20(+0.63%) |
May 26, 2015 | 32.20 | 32.20 | 31.64 | 31.90 | 1,032,748 | -0.23(-0.70%) |
May 22, 2015 | 32.19 | 32.13 | 32.13 | 32.13 | 939,598 | +0.00(+0.00%) |
May 21, 2015 | 32.22 | 32.34 | 32.05 | 32.13 | 1,241,340 | -0.03(-0.09%) |
May 20, 2015 | 32.43 | 32.43 | 32.08 | 32.16 | 1,310,400 | -0.20(-0.63%) |
May 19, 2015 | 32.52 | 32.59 | 32.28 | 32.36 | 1,316,448 | +0.03(+0.09%) |
May 18, 2015 | 31.51 | 32.45 | 31.51 | 32.33 | 1,180,285 | +0.79(+2.50%) |
May 15, 2015 | 32.36 | 32.47 | 31.49 | 31.54 | 1,236,881 | -0.82(-2.53%) |
May 14, 2015 | 32.51 | 32.68 | 32.32 | 32.36 | 1,131,367 | -0.13(-0.41%) |
May 13, 2015 | 32.42 | 32.53 | 32.20 | 32.49 | 726,458 | +0.10(+0.30%) |
May 12, 2015 | 32.14 | 32.47 | 31.87 | 32.40 | 702,042 | +0.04(+0.13%) |
May 11, 2015 | 32.13 | 32.44 | 31.95 | 32.35 | 555,610 | +0.28(+0.87%) |
May 08, 2015 | 31.80 | 32.15 | 31.45 | 32.08 | 842,578 | +0.43(+1.37%) |
May 07, 2015 | 31.94 | 32.17 | 31.56 | 31.64 | 833,881 | -0.36(-1.11%) |
May 06, 2015 | 31.96 | 32.10 | 31.76 | 32.00 | 716,091 | +0.17(+0.53%) |
May 05, 2015 | 31.62 | 31.98 | 31.62 | 31.83 | 1,098,529 | +0.12(+0.37%) |
May 04, 2015 | 31.29 | 31.80 | 31.29 | 31.71 | 583,599 | +0.45(+1.44%) |