Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.63 | 26.04 | 25.36 | 25.46 | 485,812 | -0.16(-0.60%) |
Apr 28, 2016 | 25.09 | 26.27 | 25.09 | 25.62 | 619,974 | +0.53(+2.11%) |
Apr 27, 2016 | 24.63 | 25.20 | 24.16 | 25.09 | 343,080 | +0.35(+1.41%) |
Apr 26, 2016 | 24.50 | 24.98 | 24.27 | 24.74 | 531,104 | +0.29(+1.19%) |
Apr 25, 2016 | 24.11 | 24.47 | 23.71 | 24.45 | 630,700 | +0.13(+0.53%) |
Apr 22, 2016 | 23.27 | 24.34 | 21.88 | 24.32 | 1,056,704 | +0.91(+3.91%) |
Apr 21, 2016 | 22.48 | 23.41 | 22.25 | 23.41 | 550,770 | +0.88(+3.88%) |
Apr 20, 2016 | 21.90 | 22.54 | 21.85 | 22.53 | 293,972 | +0.57(+2.57%) |
Apr 19, 2016 | 22.04 | 22.23 | 21.82 | 21.96 | 160,074 | -0.32(-1.46%) |
Apr 18, 2016 | 21.41 | 22.35 | 21.36 | 22.29 | 293,458 | +0.87(+4.06%) |
Apr 15, 2016 | 21.21 | 21.61 | 21.21 | 21.42 | 181,118 | +0.17(+0.80%) |
Apr 14, 2016 | 21.38 | 21.48 | 21.20 | 21.25 | 177,222 | -0.18(-0.84%) |
Apr 13, 2016 | 20.74 | 21.58 | 20.74 | 21.43 | 237,914 | +0.73(+3.55%) |
Apr 12, 2016 | 21.44 | 21.44 | 20.47 | 20.70 | 360,236 | -0.68(-3.20%) |
Apr 11, 2016 | 21.52 | 21.93 | 21.23 | 21.38 | 258,656 | -0.05(-0.26%) |
Apr 08, 2016 | 21.26 | 21.55 | 20.57 | 21.43 | 357,386 | +0.30(+1.44%) |
Apr 07, 2016 | 21.88 | 21.88 | 21.02 | 21.13 | 208,544 | -0.81(-3.69%) |
Apr 06, 2016 | 21.48 | 22.07 | 21.15 | 21.94 | 246,520 | +0.48(+2.21%) |
Apr 05, 2016 | 21.05 | 21.50 | 21.02 | 21.46 | 321,630 | +0.21(+0.99%) |
Apr 04, 2016 | 21.34 | 21.40 | 21.02 | 21.25 | 271,862 | -0.04(-0.19%) |
Apr 01, 2016 | 21.50 | 21.50 | 20.93 | 21.30 | 318,072 | -0.17(-0.82%) |
Mar 31, 2016 | 21.11 | 21.85 | 20.84 | 21.47 | 398,032 | +0.30(+1.42%) |
Mar 30, 2016 | 20.64 | 21.53 | 20.50 | 21.17 | 445,110 | +0.70(+3.39%) |
Mar 29, 2016 | 19.96 | 20.55 | 19.70 | 20.48 | 487,748 | +0.40(+1.97%) |
Mar 28, 2016 | 19.61 | 20.47 | 19.50 | 20.08 | 448,890 | +0.46(+2.34%) |
Mar 24, 2016 | 19.59 | 19.62 | 19.62 | 19.62 | 450,800 | -0.04(-0.18%) |
Mar 23, 2016 | 20.11 | 20.25 | 19.64 | 19.66 | 333,472 | -0.45(-2.21%) |
Mar 22, 2016 | 20.36 | 20.59 | 20.05 | 20.10 | 278,932 | -0.38(-1.88%) |
Mar 21, 2016 | 20.34 | 20.70 | 20.32 | 20.48 | 378,934 | +0.16(+0.79%) |
Mar 18, 2016 | 21.00 | 21.12 | 20.29 | 20.32 | 504,658 | -0.73(-3.47%) |
Mar 17, 2016 | 20.41 | 21.23 | 20.41 | 21.05 | 315,010 | +0.52(+2.51%) |
Mar 16, 2016 | 20.08 | 20.57 | 19.96 | 20.54 | 235,854 | +0.46(+2.29%) |
Mar 15, 2016 | 20.61 | 20.86 | 19.93 | 20.08 | 453,346 | -0.62(-3.02%) |
Mar 14, 2016 | 20.42 | 20.80 | 20.32 | 20.70 | 210,738 | +0.13(+0.66%) |
Mar 11, 2016 | 20.99 | 21.30 | 20.21 | 20.57 | 327,460 | -0.18(-0.87%) |
Mar 10, 2016 | 20.95 | 20.98 | 20.13 | 20.75 | 418,366 | -0.24(-1.14%) |
Mar 09, 2016 | 20.94 | 21.14 | 20.51 | 20.99 | 331,544 | +0.19(+0.94%) |
Mar 08, 2016 | 21.52 | 22.29 | 20.76 | 20.80 | 716,990 | -0.60(-2.80%) |
Mar 07, 2016 | 22.20 | 22.36 | 20.92 | 21.39 | 624,116 | -0.91(-4.08%) |
Mar 04, 2016 | 22.88 | 22.88 | 22.08 | 22.30 | 595,692 | -0.52(-2.26%) |
Mar 03, 2016 | 22.66 | 22.91 | 22.48 | 22.82 | 199,002 | +0.14(+0.62%) |
Mar 02, 2016 | 22.68 | 22.75 | 22.36 | 22.68 | 177,184 | +0.04(+0.15%) |
Mar 01, 2016 | 22.65 | 22.86 | 21.29 | 22.64 | 195,488 | +0.29(+1.27%) |
Feb 29, 2016 | 22.31 | 22.90 | 22.22 | 22.36 | 358,738 | +0.06(+0.27%) |
Feb 26, 2016 | 21.93 | 22.32 | 21.88 | 22.30 | 209,812 | +0.48(+2.18%) |
Feb 25, 2016 | 22.00 | 22.66 | 21.75 | 21.82 | 309,704 | -0.10(-0.43%) |
Feb 24, 2016 | 21.11 | 21.94 | 20.89 | 21.92 | 285,226 | +0.61(+2.86%) |
Feb 23, 2016 | 21.10 | 21.43 | 21.00 | 21.31 | 246,902 | +0.10(+0.47%) |
Feb 22, 2016 | 21.09 | 21.22 | 20.85 | 21.21 | 369,992 | +0.20(+0.95%) |
Feb 19, 2016 | 20.84 | 21.29 | 20.81 | 21.01 | 353,546 | +0.11(+0.53%) |
Feb 18, 2016 | 20.61 | 21.13 | 20.59 | 20.90 | 774,770 | +0.20(+0.97%) |
Feb 17, 2016 | 20.79 | 20.86 | 20.23 | 20.70 | 582,040 | -0.12(-0.60%) |
Feb 16, 2016 | 20.77 | 21.21 | 20.55 | 20.82 | 531,358 | +0.26(+1.26%) |
Feb 12, 2016 | 20.30 | 20.57 | 20.57 | 20.57 | 635,600 | +0.30(+1.51%) |
Feb 11, 2016 | 20.30 | 21.04 | 20.11 | 20.26 | 516,134 | -0.39(-1.89%) |
Feb 10, 2016 | 20.93 | 21.30 | 20.56 | 20.65 | 590,312 | -0.09(-0.41%) |
Feb 09, 2016 | 22.32 | 23.00 | 20.66 | 20.73 | 634,482 | -1.93(-8.50%) |
Feb 08, 2016 | 23.75 | 23.90 | 22.24 | 22.66 | 540,438 | -1.38(-5.74%) |
Feb 05, 2016 | 24.70 | 24.70 | 23.87 | 24.04 | 420,562 | -0.66(-2.67%) |
Feb 04, 2016 | 28.98 | 28.98 | 24.03 | 24.70 | 2,229,740 | -6.27(-20.25%) |
Feb 03, 2016 | 31.77 | 31.91 | 30.91 | 30.97 | 264,544 | -0.58(-1.84%) |
Feb 02, 2016 | 32.23 | 32.23 | 30.87 | 31.55 | 337,536 | -0.94(-2.89%) |
Feb 01, 2016 | 32.44 | 32.88 | 32.15 | 32.49 | 203,980 | -0.15(-0.46%) |
Jan 29, 2016 | 32.35 | 32.93 | 31.72 | 32.64 | 237,688 | +0.34(+1.05%) |
Jan 28, 2016 | 32.44 | 32.48 | 32.00 | 32.30 | 205,502 | +0.22(+0.69%) |
Jan 27, 2016 | 32.30 | 32.53 | 31.64 | 32.08 | 210,186 | -0.39(-1.20%) |
Jan 26, 2016 | 32.58 | 32.73 | 32.12 | 32.47 | 196,998 | -0.02(-0.08%) |
Jan 25, 2016 | 32.83 | 33.08 | 32.14 | 32.49 | 237,538 | -0.37(-1.11%) |
Jan 22, 2016 | 32.03 | 33.09 | 31.92 | 32.86 | 223,404 | +1.27(+4.02%) |
Jan 21, 2016 | 31.62 | 31.77 | 30.84 | 31.59 | 210,262 | -0.11(-0.35%) |
Jan 20, 2016 | 30.84 | 32.02 | 29.61 | 31.70 | 282,600 | +0.59(+1.91%) |
Jan 19, 2016 | 31.34 | 31.74 | 30.64 | 31.11 | 288,512 | -0.07(-0.24%) |
Jan 15, 2016 | 30.68 | 31.18 | 31.18 | 31.18 | 402,200 | -0.46(-1.44%) |
Jan 14, 2016 | 30.29 | 31.76 | 29.68 | 31.64 | 341,948 | +1.48(+4.89%) |
Jan 13, 2016 | 31.28 | 31.82 | 29.78 | 30.16 | 287,446 | -1.08(-3.46%) |
Jan 12, 2016 | 31.62 | 31.85 | 30.86 | 31.24 | 136,908 | -0.18(-0.56%) |
Jan 11, 2016 | 30.77 | 31.51 | 30.59 | 31.41 | 190,978 | +0.62(+2.01%) |
Jan 08, 2016 | 31.96 | 32.41 | 30.60 | 30.80 | 293,754 | -1.19(-3.74%) |
Jan 07, 2016 | 31.95 | 32.66 | 31.66 | 31.99 | 286,518 | -0.33(-1.02%) |
Jan 06, 2016 | 32.98 | 33.55 | 32.23 | 32.32 | 361,608 | -1.08(-3.22%) |
Jan 05, 2016 | 34.07 | 34.07 | 33.17 | 33.40 | 111,676 | -0.50(-1.49%) |
Jan 04, 2016 | 34.58 | 34.74 | 33.40 | 33.90 | 155,346 | -1.20(-3.43%) |
Dec 31, 2015 | 35.46 | 35.10 | 35.10 | 35.10 | 169,000 | -0.42(-1.18%) |
Dec 30, 2015 | 35.95 | 36.38 | 35.41 | 35.52 | 103,812 | -0.38(-1.04%) |
Dec 29, 2015 | 35.66 | 36.32 | 35.20 | 35.90 | 95,822 | +0.32(+0.90%) |
Dec 28, 2015 | 35.36 | 35.62 | 35.13 | 35.58 | 99,570 | -0.06(-0.17%) |
Dec 24, 2015 | 35.52 | 35.64 | 35.64 | 35.64 | 90,800 | +0.05(+0.15%) |
Dec 23, 2015 | 35.34 | 35.78 | 35.14 | 35.59 | 131,960 | +0.34(+0.96%) |
Dec 22, 2015 | 35.23 | 35.46 | 34.59 | 35.24 | 138,038 | +0.10(+0.28%) |
Dec 21, 2015 | 35.62 | 35.65 | 34.76 | 35.15 | 101,874 | -0.20(-0.58%) |
Dec 18, 2015 | 35.52 | 35.94 | 35.15 | 35.35 | 197,830 | -0.38(-1.06%) |
Dec 17, 2015 | 36.42 | 36.75 | 35.58 | 35.73 | 146,008 | -0.49(-1.35%) |
Dec 16, 2015 | 35.34 | 36.35 | 35.33 | 36.22 | 183,798 | +1.02(+2.88%) |
Dec 15, 2015 | 34.91 | 35.36 | 34.68 | 35.20 | 153,206 | +0.59(+1.69%) |
Dec 14, 2015 | 34.27 | 34.80 | 33.97 | 34.62 | 183,106 | +0.36(+1.05%) |
Dec 11, 2015 | 34.66 | 34.90 | 34.12 | 34.26 | 93,524 | -0.87(-2.48%) |
Dec 10, 2015 | 35.33 | 35.73 | 34.95 | 35.13 | 102,472 | -0.16(-0.45%) |
Dec 09, 2015 | 35.77 | 36.34 | 34.95 | 35.29 | 203,580 | -0.52(-1.47%) |
Dec 08, 2015 | 35.10 | 36.13 | 35.03 | 35.81 | 239,378 | +0.25(+0.72%) |
Dec 07, 2015 | 36.27 | 36.27 | 35.21 | 35.56 | 206,576 | -0.84(-2.29%) |
Dec 04, 2015 | 36.51 | 36.79 | 35.44 | 36.40 | 105,096 | -0.14(-0.38%) |
Dec 03, 2015 | 37.31 | 37.73 | 35.91 | 36.53 | 105,682 | -0.61(-1.63%) |
Dec 02, 2015 | 36.92 | 37.60 | 36.92 | 37.14 | 273,374 | +0.06(+0.18%) |
Dec 01, 2015 | 37.17 | 37.44 | 36.30 | 37.08 | 150,432 | -0.08(-0.23%) |
Nov 30, 2015 | 37.38 | 37.40 | 36.88 | 37.16 | 161,268 | +0.03(+0.08%) |
Nov 27, 2015 | 36.88 | 37.52 | 36.68 | 37.13 | 93,808 | +0.38(+1.03%) |
Nov 25, 2015 | 36.18 | 36.75 | 36.75 | 36.75 | 151,400 | +0.51(+1.39%) |
Nov 24, 2015 | 36.24 | 36.44 | 36.07 | 36.24 | 118,952 | -0.09(-0.23%) |
Nov 23, 2015 | 36.20 | 36.79 | 36.20 | 36.33 | 169,244 | +0.03(+0.08%) |
Nov 20, 2015 | 36.45 | 36.97 | 36.22 | 36.30 | 123,220 | +0.09(+0.26%) |
Nov 19, 2015 | 36.30 | 36.61 | 36.09 | 36.20 | 92,038 | -0.27(-0.75%) |
Nov 18, 2015 | 36.12 | 36.63 | 35.69 | 36.48 | 95,576 | +0.32(+0.88%) |
Nov 17, 2015 | 35.80 | 36.21 | 34.01 | 36.16 | 196,280 | +0.49(+1.39%) |
Nov 16, 2015 | 35.59 | 35.87 | 35.50 | 35.66 | 231,936 | -0.04(-0.10%) |
Nov 13, 2015 | 36.40 | 36.59 | 35.57 | 35.70 | 156,908 | -0.96(-2.62%) |
Nov 12, 2015 | 37.12 | 37.30 | 36.59 | 36.66 | 178,682 | -0.67(-1.79%) |
Nov 11, 2015 | 37.69 | 38.17 | 37.30 | 37.33 | 165,876 | -0.28(-0.74%) |
Nov 10, 2015 | 36.98 | 37.80 | 36.67 | 37.61 | 130,746 | +0.44(+1.18%) |
Nov 09, 2015 | 37.97 | 37.97 | 37.02 | 37.17 | 175,008 | -1.02(-2.66%) |
Nov 06, 2015 | 37.09 | 38.19 | 37.09 | 38.19 | 135,048 | +0.90(+2.41%) |
Nov 05, 2015 | 37.28 | 37.50 | 37.08 | 37.28 | 108,092 | +0.14(+0.38%) |
Nov 04, 2015 | 37.03 | 37.42 | 36.27 | 37.15 | 106,590 | +0.22(+0.60%) |
Nov 03, 2015 | 36.76 | 37.12 | 36.40 | 36.92 | 173,772 | -0.05(-0.12%) |
Nov 02, 2015 | 35.87 | 37.00 | 35.87 | 36.97 | 220,462 | +1.06(+2.95%) |
Oct 30, 2015 | 35.90 | 36.07 | 35.65 | 35.91 | 143,098 | +0.06(+0.17%) |
Oct 29, 2015 | 35.92 | 36.02 | 35.59 | 35.85 | 125,484 | -0.07(-0.19%) |
Oct 28, 2015 | 35.98 | 36.84 | 35.25 | 35.92 | 214,516 | +0.02(+0.07%) |
Oct 27, 2015 | 36.81 | 36.81 | 35.55 | 35.90 | 166,294 | -0.99(-2.68%) |
Oct 26, 2015 | 37.21 | 37.40 | 36.77 | 36.88 | 172,362 | -0.34(-0.91%) |
Oct 23, 2015 | 38.24 | 38.44 | 36.41 | 37.23 | 285,472 | -0.31(-0.84%) |
Oct 22, 2015 | 37.16 | 37.68 | 36.98 | 37.54 | 232,078 | +0.55(+1.49%) |
Oct 21, 2015 | 38.04 | 38.08 | 36.86 | 36.99 | 251,952 | -0.99(-2.61%) |
Oct 20, 2015 | 38.45 | 38.47 | 37.40 | 37.98 | 103,200 | -0.39(-1.02%) |
Oct 19, 2015 | 38.06 | 38.59 | 37.88 | 38.37 | 160,856 | -0.01(-0.03%) |
Oct 16, 2015 | 38.31 | 38.40 | 37.71 | 38.38 | 126,460 | +0.23(+0.60%) |
Oct 15, 2015 | 36.95 | 38.16 | 36.85 | 38.15 | 157,338 | +1.24(+3.37%) |
Oct 14, 2015 | 37.96 | 38.26 | 36.86 | 36.91 | 105,960 | -1.11(-2.92%) |
Oct 13, 2015 | 38.64 | 38.93 | 37.88 | 38.02 | 234,270 | -0.64(-1.67%) |
Oct 12, 2015 | 38.76 | 39.15 | 38.52 | 38.66 | 253,744 | +0.08(+0.22%) |
Oct 09, 2015 | 38.65 | 38.95 | 38.44 | 38.58 | 173,468 | +0.10(+0.26%) |
Oct 08, 2015 | 38.17 | 38.52 | 37.97 | 38.48 | 281,882 | +0.00(+0.00%) |
Oct 07, 2015 | 37.22 | 38.62 | 36.79 | 38.48 | 282,042 | +1.55(+4.20%) |
Oct 06, 2015 | 36.91 | 37.45 | 36.66 | 36.92 | 220,982 | -0.27(-0.73%) |
Oct 05, 2015 | 35.76 | 37.48 | 35.23 | 37.20 | 373,760 | +1.94(+5.49%) |
Oct 02, 2015 | 33.59 | 35.27 | 32.72 | 35.26 | 302,870 | +1.41(+4.15%) |
Oct 01, 2015 | 33.90 | 34.10 | 33.33 | 33.85 | 232,414 | -0.09(-0.27%) |
Sep 30, 2015 | 33.87 | 34.23 | 33.45 | 33.95 | 210,644 | +0.41(+1.22%) |
Sep 29, 2015 | 33.55 | 33.74 | 33.01 | 33.53 | 212,184 | -0.08(-0.24%) |
Sep 28, 2015 | 34.26 | 34.30 | 33.10 | 33.62 | 167,336 | -0.60(-1.77%) |
Sep 25, 2015 | 35.15 | 35.15 | 34.11 | 34.22 | 166,812 | -0.59(-1.69%) |
Sep 24, 2015 | 34.97 | 35.02 | 34.20 | 34.81 | 180,096 | -0.30(-0.85%) |
Sep 23, 2015 | 34.94 | 35.23 | 34.77 | 35.11 | 113,482 | +0.18(+0.52%) |
Sep 22, 2015 | 34.66 | 35.00 | 34.52 | 34.93 | 110,956 | +0.01(+0.01%) |
Sep 21, 2015 | 34.87 | 35.55 | 34.52 | 34.92 | 85,932 | +0.39(+1.13%) |
Sep 18, 2015 | 34.27 | 35.09 | 34.27 | 34.53 | 151,104 | -0.35(-0.99%) |
Sep 17, 2015 | 33.64 | 35.16 | 33.64 | 34.88 | 123,794 | +0.29(+0.82%) |
Sep 16, 2015 | 34.38 | 34.88 | 34.38 | 34.59 | 77,918 | +0.14(+0.42%) |
Sep 15, 2015 | 33.82 | 34.71 | 33.82 | 34.45 | 68,278 | +0.58(+1.70%) |
Sep 14, 2015 | 34.06 | 34.06 | 33.65 | 33.88 | 92,008 | -0.11(-0.32%) |
Sep 11, 2015 | 33.55 | 34.12 | 33.38 | 33.98 | 81,368 | +0.20(+0.61%) |
Sep 10, 2015 | 33.95 | 34.28 | 33.65 | 33.78 | 54,144 | -0.16(-0.49%) |
Sep 09, 2015 | 34.53 | 34.73 | 33.83 | 33.95 | 120,936 | -0.38(-1.11%) |
Sep 08, 2015 | 33.62 | 34.45 | 33.40 | 34.33 | 86,622 | +0.98(+2.92%) |
Sep 04, 2015 | 33.16 | 33.35 | 33.35 | 33.35 | 66,600 | -0.29(-0.86%) |
Sep 03, 2015 | 34.02 | 34.27 | 33.61 | 33.64 | 111,132 | -0.41(-1.22%) |
Sep 02, 2015 | 33.48 | 34.08 | 32.95 | 34.05 | 154,152 | +0.76(+2.27%) |
Sep 01, 2015 | 33.66 | 33.92 | 33.20 | 33.30 | 131,150 | -0.71(-2.09%) |
Aug 31, 2015 | 34.42 | 34.70 | 33.91 | 34.01 | 142,216 | -0.38(-1.10%) |
Aug 28, 2015 | 33.84 | 34.39 | 33.84 | 34.39 | 102,462 | +0.32(+0.94%) |
Aug 27, 2015 | 34.00 | 34.08 | 33.21 | 34.07 | 204,508 | +0.28(+0.83%) |
Aug 26, 2015 | 33.74 | 33.98 | 32.75 | 33.79 | 213,516 | +0.78(+2.36%) |
Aug 25, 2015 | 34.38 | 34.38 | 32.88 | 33.01 | 310,876 | -0.10(-0.30%) |
Aug 24, 2015 | 33.67 | 34.69 | 32.59 | 33.11 | 423,898 | -0.80(-2.37%) |
Aug 21, 2015 | 33.26 | 34.25 | 33.13 | 33.91 | 196,444 | +0.12(+0.34%) |
Aug 20, 2015 | 34.44 | 34.74 | 33.75 | 33.80 | 186,504 | -1.18(-3.37%) |
Aug 19, 2015 | 35.02 | 35.11 | 34.48 | 34.98 | 148,714 | -0.14(-0.38%) |
Aug 18, 2015 | 35.94 | 36.05 | 34.83 | 35.12 | 166,884 | -0.91(-2.53%) |
Aug 17, 2015 | 35.47 | 36.06 | 35.25 | 36.02 | 258,790 | +0.34(+0.95%) |
Aug 14, 2015 | 35.07 | 35.83 | 34.85 | 35.69 | 163,884 | +0.48(+1.38%) |
Aug 13, 2015 | 35.26 | 35.90 | 34.88 | 35.20 | 139,536 | -0.15(-0.42%) |
Aug 12, 2015 | 35.77 | 36.02 | 34.52 | 35.35 | 243,712 | -0.53(-1.49%) |
Aug 11, 2015 | 36.66 | 36.84 | 35.84 | 35.88 | 242,954 | -1.00(-2.71%) |
Aug 10, 2015 | 36.26 | 37.10 | 36.26 | 36.88 | 117,470 | +0.60(+1.67%) |
Aug 07, 2015 | 35.69 | 36.34 | 35.30 | 36.28 | 245,242 | +0.43(+1.19%) |
Aug 06, 2015 | 36.09 | 36.24 | 35.49 | 35.85 | 187,802 | -0.25(-0.69%) |
Aug 05, 2015 | 36.17 | 36.48 | 36.00 | 36.10 | 133,674 | +0.07(+0.21%) |
Aug 04, 2015 | 36.10 | 36.44 | 35.95 | 36.03 | 85,966 | +0.06(+0.17%) |
Aug 03, 2015 | 36.00 | 36.49 | 35.34 | 35.97 | 184,040 | -0.11(-0.29%) |
Jul 31, 2015 | 35.56 | 36.24 | 35.56 | 36.08 | 156,580 | +0.46(+1.28%) |
Jul 30, 2015 | 35.34 | 35.73 | 34.92 | 35.62 | 121,988 | +0.23(+0.65%) |
Jul 29, 2015 | 35.55 | 35.66 | 34.66 | 35.39 | 279,220 | -0.13(-0.37%) |
Jul 28, 2015 | 36.22 | 36.55 | 34.53 | 35.52 | 393,026 | -0.73(-2.01%) |
Jul 27, 2015 | 36.41 | 36.80 | 36.08 | 36.25 | 278,402 | -0.23(-0.63%) |
Jul 24, 2015 | 36.63 | 38.90 | 35.28 | 36.48 | 400,610 | +0.32(+0.88%) |
Jul 23, 2015 | 37.66 | 37.66 | 35.92 | 36.16 | 257,772 | -0.91(-2.44%) |
Jul 22, 2015 | 37.20 | 37.61 | 36.97 | 37.06 | 267,790 | -0.39(-1.04%) |
Jul 21, 2015 | 37.40 | 37.79 | 37.24 | 37.45 | 161,122 | -0.09(-0.23%) |
Jul 20, 2015 | 37.67 | 38.03 | 37.17 | 37.54 | 157,540 | +0.00(+0.00%) |
Jul 17, 2015 | 36.94 | 38.23 | 36.82 | 37.54 | 616,444 | +0.73(+1.98%) |
Jul 16, 2015 | 35.84 | 37.03 | 35.60 | 36.81 | 314,010 | +1.24(+3.49%) |
Jul 15, 2015 | 35.66 | 35.78 | 34.37 | 35.57 | 262,336 | -0.01(-0.03%) |
Jul 14, 2015 | 34.95 | 35.96 | 34.79 | 35.58 | 223,990 | +0.59(+1.69%) |
Jul 13, 2015 | 34.87 | 35.00 | 34.63 | 34.99 | 295,450 | +0.21(+0.60%) |
Jul 10, 2015 | 35.00 | 35.00 | 34.45 | 34.78 | 106,770 | +0.15(+0.43%) |
Jul 09, 2015 | 34.35 | 35.00 | 33.84 | 34.63 | 188,528 | +0.61(+1.78%) |
Jul 08, 2015 | 33.33 | 34.15 | 33.33 | 34.02 | 133,538 | +0.21(+0.62%) |
Jul 07, 2015 | 33.40 | 33.92 | 32.67 | 33.81 | 331,004 | +0.32(+0.96%) |
Jul 06, 2015 | 33.38 | 33.68 | 32.95 | 33.49 | 107,246 | +0.09(+0.27%) |
Jul 02, 2015 | 33.29 | 33.41 | 33.41 | 33.41 | 131,400 | -0.05(-0.16%) |
Jul 01, 2015 | 33.19 | 33.46 | 32.80 | 33.46 | 253,216 | +0.56(+1.70%) |
Jun 30, 2015 | 33.45 | 33.73 | 32.73 | 32.90 | 199,214 | -0.43(-1.28%) |
Jun 29, 2015 | 34.55 | 34.64 | 33.33 | 33.33 | 123,472 | -1.36(-3.92%) |
Jun 26, 2015 | 34.70 | 34.91 | 34.48 | 34.69 | 310,502 | +0.16(+0.46%) |
Jun 25, 2015 | 34.76 | 34.87 | 34.33 | 34.52 | 202,918 | +0.02(+0.07%) |
Jun 24, 2015 | 34.74 | 34.76 | 34.32 | 34.50 | 164,250 | -0.40(-1.13%) |
Jun 23, 2015 | 34.94 | 35.00 | 34.53 | 34.90 | 98,634 | -0.03(-0.10%) |
Jun 22, 2015 | 34.87 | 35.00 | 34.53 | 34.93 | 143,406 | +0.16(+0.46%) |
Jun 19, 2015 | 34.18 | 34.99 | 34.00 | 34.77 | 227,550 | +0.69(+2.02%) |
Jun 18, 2015 | 33.51 | 34.20 | 33.05 | 34.08 | 260,928 | +0.80(+2.39%) |
Jun 17, 2015 | 33.38 | 33.68 | 32.80 | 33.28 | 121,110 | +0.03(+0.11%) |
Jun 16, 2015 | 32.72 | 33.58 | 32.72 | 33.25 | 225,700 | +0.41(+1.25%) |
Jun 15, 2015 | 33.20 | 33.37 | 32.67 | 32.84 | 126,000 | -0.60(-1.79%) |
Jun 12, 2015 | 34.02 | 34.18 | 33.39 | 33.44 | 95,518 | -0.57(-1.66%) |
Jun 11, 2015 | 34.44 | 34.78 | 33.87 | 34.01 | 258,692 | -0.43(-1.26%) |
Jun 10, 2015 | 33.09 | 34.48 | 33.09 | 34.44 | 165,374 | +1.59(+4.84%) |
Jun 09, 2015 | 33.12 | 33.12 | 32.53 | 32.85 | 50,826 | -0.18(-0.56%) |
Jun 08, 2015 | 32.94 | 33.16 | 32.72 | 33.03 | 123,476 | -0.15(-0.44%) |
Jun 05, 2015 | 32.78 | 33.21 | 32.60 | 33.18 | 88,990 | +0.44(+1.33%) |
Jun 04, 2015 | 32.98 | 33.24 | 32.60 | 32.74 | 110,896 | -0.47(-1.42%) |
Jun 03, 2015 | 32.61 | 33.41 | 32.56 | 33.22 | 66,964 | +0.62(+1.90%) |
Jun 02, 2015 | 32.69 | 33.03 | 32.25 | 32.59 | 90,582 | -0.15(-0.44%) |
Jun 01, 2015 | 32.75 | 33.08 | 32.37 | 32.74 | 165,772 | +0.23(+0.71%) |
May 29, 2015 | 33.05 | 33.20 | 32.42 | 32.51 | 134,762 | -0.61(-1.84%) |
May 28, 2015 | 33.03 | 33.12 | 32.51 | 33.12 | 180,284 | +0.09(+0.27%) |
May 27, 2015 | 32.94 | 32.94 | 32.49 | 33.03 | 140,618 | +0.26(+0.79%) |
May 26, 2015 | 32.95 | 33.03 | 32.23 | 32.77 | 116,320 | -0.23(-0.71%) |
May 22, 2015 | 33.50 | 33.01 | 33.01 | 33.01 | 110,200 | -0.64(-1.92%) |
May 21, 2015 | 33.99 | 34.11 | 33.59 | 33.65 | 94,288 | -0.50(-1.46%) |
May 20, 2015 | 34.69 | 34.69 | 34.09 | 34.15 | 124,184 | -0.38(-1.11%) |
May 19, 2015 | 33.84 | 34.62 | 33.59 | 34.53 | 151,712 | +0.58(+1.72%) |
May 18, 2015 | 33.47 | 34.07 | 33.38 | 33.95 | 85,682 | +0.48(+1.42%) |
May 15, 2015 | 33.65 | 33.78 | 33.45 | 33.48 | 63,248 | -0.21(-0.62%) |
May 14, 2015 | 33.24 | 33.87 | 33.22 | 33.69 | 77,080 | +0.44(+1.31%) |
May 13, 2015 | 32.90 | 33.63 | 32.90 | 33.25 | 81,760 | +0.24(+0.73%) |
May 12, 2015 | 33.07 | 33.32 | 32.69 | 33.01 | 121,398 | -0.08(-0.23%) |
May 11, 2015 | 33.02 | 33.30 | 32.81 | 33.09 | 188,590 | +0.30(+0.93%) |
May 08, 2015 | 33.09 | 33.23 | 32.69 | 32.78 | 141,012 | -0.19(-0.58%) |
May 07, 2015 | 32.73 | 33.13 | 32.59 | 32.97 | 102,466 | +0.10(+0.30%) |
May 06, 2015 | 32.66 | 32.92 | 32.55 | 32.87 | 120,058 | +0.17(+0.52%) |
May 05, 2015 | 32.79 | 33.00 | 32.05 | 32.70 | 225,696 | -0.08(-0.24%) |
May 04, 2015 | 32.73 | 33.08 | 32.60 | 32.78 | 98,630 | +0.03(+0.09%) |