Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.38 | 30.55 | 30.28 | 30.31 | 989,239 | +0.02(+0.07%) |
May 30, 2016 | 30.45 | 30.64 | 30.12 | 30.29 | 742,214 | -0.07(-0.23%) |
May 27, 2016 | 30.86 | 31.20 | 30.15 | 30.36 | 3,313,032 | -0.76(-2.44%) |
May 26, 2016 | 31.46 | 31.54 | 31.03 | 31.12 | 218,645 | -0.17(-0.54%) |
May 25, 2016 | 30.68 | 31.35 | 30.62 | 31.29 | 319,303 | +0.69(+2.25%) |
May 24, 2016 | 30.14 | 30.60 | 30.02 | 30.60 | 370,712 | +0.65(+2.17%) |
May 20, 2016 | 29.95 | 29.95 | 29.95 | 0 | +0.17(+0.57%) | |
May 19, 2016 | 29.57 | 29.82 | 29.26 | 29.78 | 168,134 | +0.07(+0.24%) |
May 18, 2016 | 30.22 | 30.33 | 29.55 | 29.71 | 236,706 | -0.53(-1.75%) |
May 17, 2016 | 30.04 | 30.36 | 29.92 | 30.24 | 247,013 | +0.22(+0.73%) |
May 16, 2016 | 29.89 | 30.15 | 29.80 | 30.02 | 164,090 | +0.40(+1.35%) |
May 13, 2016 | 29.54 | 29.85 | 29.35 | 29.62 | 181,741 | +0.01(+0.03%) |
May 12, 2016 | 29.98 | 30.13 | 29.35 | 29.61 | 274,697 | -0.11(-0.37%) |
May 11, 2016 | 29.37 | 29.84 | 29.12 | 29.72 | 195,295 | +0.34(+1.16%) |
May 10, 2016 | 29.16 | 29.62 | 29.08 | 29.38 | 250,752 | +0.30(+1.03%) |
May 09, 2016 | 29.25 | 29.30 | 28.86 | 29.08 | 226,177 | -0.27(-0.92%) |
May 06, 2016 | 29.55 | 29.76 | 29.30 | 29.35 | 350,184 | -0.21(-0.71%) |
May 05, 2016 | 30.01 | 30.06 | 29.50 | 29.56 | 234,326 | +0.01(+0.03%) |
May 04, 2016 | 29.63 | 29.83 | 29.17 | 29.55 | 270,504 | -0.04(-0.14%) |
May 03, 2016 | 29.97 | 30.00 | 29.26 | 29.59 | 294,319 | -0.45(-1.50%) |
May 02, 2016 | 30.41 | 30.45 | 29.87 | 30.04 | 227,412 | -0.46(-1.51%) |
Apr 29, 2016 | 30.43 | 30.65 | 30.21 | 30.50 | 500,125 | +0.18(+0.59%) |
Apr 28, 2016 | 30.26 | 30.55 | 30.15 | 30.32 | 257,485 | -0.06(-0.20%) |
Apr 27, 2016 | 30.70 | 30.75 | 30.13 | 30.38 | 351,196 | -0.05(-0.16%) |
Apr 26, 2016 | 30.22 | 31.07 | 30.20 | 30.43 | 283,935 | +0.37(+1.23%) |
Apr 25, 2016 | 30.32 | 30.37 | 29.87 | 30.06 | 359,363 | -0.26(-0.86%) |
Apr 22, 2016 | 30.67 | 30.71 | 30.01 | 30.32 | 536,367 | -0.40(-1.30%) |
Apr 21, 2016 | 31.50 | 31.50 | 30.37 | 30.72 | 641,969 | -0.93(-2.94%) |
Apr 20, 2016 | 32.37 | 32.37 | 31.57 | 31.65 | 632,814 | -0.77(-2.38%) |
Apr 19, 2016 | 32.54 | 32.73 | 32.21 | 32.42 | 468,424 | +0.05(+0.15%) |
Apr 18, 2016 | 31.61 | 32.64 | 31.50 | 32.37 | 379,922 | +0.49(+1.54%) |
Apr 15, 2016 | 32.62 | 33.15 | 31.68 | 31.88 | 377,145 | -0.94(-2.86%) |
Apr 14, 2016 | 33.21 | 33.21 | 32.68 | 32.82 | 262,362 | -0.37(-1.11%) |
Apr 13, 2016 | 32.90 | 33.36 | 32.80 | 33.19 | 117,600 | +0.38(+1.16%) |
Apr 12, 2016 | 32.96 | 33.30 | 32.66 | 32.81 | 305,461 | -0.04(-0.12%) |
Apr 11, 2016 | 32.86 | 33.00 | 32.63 | 32.85 | 131,216 | +0.12(+0.37%) |
Apr 08, 2016 | 32.00 | 32.77 | 31.87 | 32.73 | 262,186 | +0.96(+3.02%) |
Apr 07, 2016 | 32.33 | 32.46 | 31.56 | 31.77 | 223,790 | -0.65(-2.00%) |
Apr 06, 2016 | 32.18 | 32.44 | 31.60 | 32.42 | 349,242 | +0.39(+1.22%) |
Apr 05, 2016 | 32.24 | 32.37 | 31.87 | 32.03 | 332,384 | -0.29(-0.90%) |
Apr 04, 2016 | 32.52 | 32.52 | 32.23 | 32.32 | 169,857 | -0.20(-0.62%) |
Apr 01, 2016 | 32.85 | 33.14 | 32.37 | 32.52 | 176,066 | -0.88(-2.63%) |
Mar 31, 2016 | 32.25 | 33.44 | 32.25 | 33.40 | 405,644 | +1.07(+3.31%) |
Mar 30, 2016 | 32.65 | 32.86 | 32.28 | 32.33 | 212,303 | -0.05(-0.15%) |
Mar 29, 2016 | 32.14 | 32.39 | 32.05 | 32.38 | 134,731 | -0.02(-0.06%) |
Mar 28, 2016 | 32.35 | 32.68 | 32.16 | 32.40 | 89,067 | +0.15(+0.47%) |
Mar 24, 2016 | 32.25 | 32.25 | 32.25 | 0 | -0.21(-0.65%) | |
Mar 23, 2016 | 33.42 | 33.57 | 32.33 | 32.46 | 249,292 | -1.08(-3.22%) |
Mar 22, 2016 | 32.98 | 33.80 | 32.95 | 33.54 | 243,737 | +0.60(+1.82%) |
Mar 21, 2016 | 33.31 | 33.31 | 32.55 | 32.94 | 185,724 | -0.28(-0.84%) |
Mar 18, 2016 | 33.12 | 33.29 | 32.71 | 33.22 | 345,761 | +0.34(+1.03%) |
Mar 17, 2016 | 33.50 | 33.78 | 32.83 | 32.88 | 342,023 | -0.44(-1.32%) |
Mar 16, 2016 | 33.00 | 33.41 | 32.75 | 33.32 | 153,073 | +0.58(+1.77%) |
Mar 15, 2016 | 32.70 | 32.86 | 32.38 | 32.74 | 150,419 | -0.10(-0.30%) |
Mar 14, 2016 | 32.67 | 33.00 | 32.50 | 32.84 | 160,005 | +0.15(+0.46%) |
Mar 11, 2016 | 32.87 | 32.89 | 32.32 | 32.69 | 231,344 | +0.23(+0.71%) |
Mar 10, 2016 | 33.37 | 33.37 | 32.27 | 32.46 | 252,385 | -0.91(-2.73%) |
Mar 09, 2016 | 33.23 | 33.64 | 33.15 | 33.37 | 332,819 | +0.38(+1.15%) |
Mar 08, 2016 | 33.10 | 33.30 | 32.69 | 32.99 | 314,570 | -0.35(-1.05%) |
Mar 07, 2016 | 33.37 | 33.66 | 33.22 | 33.34 | 236,311 | +0.24(+0.73%) |
Mar 04, 2016 | 33.11 | 33.34 | 32.75 | 33.10 | 317,999 | +0.24(+0.73%) |
Mar 03, 2016 | 32.94 | 33.28 | 32.71 | 32.86 | 417,637 | -0.03(-0.09%) |
Mar 02, 2016 | 32.58 | 32.98 | 32.08 | 32.89 | 279,760 | +0.29(+0.89%) |
Mar 01, 2016 | 32.43 | 32.80 | 32.03 | 32.60 | 301,860 | +0.43(+1.34%) |
Feb 29, 2016 | 32.11 | 32.43 | 31.97 | 32.17 | 544,798 | +0.06(+0.19%) |
Feb 26, 2016 | 32.45 | 32.45 | 32.06 | 32.11 | 487,984 | -0.26(-0.80%) |
Feb 25, 2016 | 32.25 | 33.05 | 32.02 | 32.37 | 482,007 | -0.85(-2.56%) |
Feb 24, 2016 | 32.26 | 33.23 | 32.01 | 33.22 | 166,938 | +0.63(+1.93%) |
Feb 23, 2016 | 33.34 | 33.34 | 32.31 | 32.59 | 149,917 | -0.75(-2.25%) |
Feb 22, 2016 | 33.74 | 33.98 | 33.34 | 33.34 | 250,062 | +0.15(+0.45%) |
Feb 19, 2016 | 32.69 | 33.29 | 32.16 | 33.19 | 250,535 | +0.26(+0.79%) |
Feb 18, 2016 | 33.63 | 33.63 | 32.69 | 32.93 | 412,642 | -0.20(-0.60%) |
Feb 17, 2016 | 31.77 | 33.31 | 31.71 | 33.13 | 375,287 | +1.56(+4.94%) |
Feb 16, 2016 | 31.48 | 31.68 | 30.79 | 31.57 | 376,635 | +0.94(+3.07%) |
Feb 12, 2016 | 30.63 | 30.63 | 30.63 | 0 | +0.33(+1.09%) | |
Feb 11, 2016 | 29.94 | 30.65 | 29.57 | 30.30 | 345,699 | +0.13(+0.43%) |
Feb 10, 2016 | 30.66 | 30.66 | 30.03 | 30.17 | 304,862 | -0.37(-1.21%) |
Feb 09, 2016 | 31.01 | 31.04 | 30.11 | 30.54 | 561,693 | -0.53(-1.71%) |
Feb 08, 2016 | 31.42 | 31.50 | 30.82 | 31.07 | 257,345 | -0.63(-1.99%) |
Feb 05, 2016 | 31.85 | 31.85 | 31.10 | 31.70 | 265,127 | -0.15(-0.47%) |
Feb 04, 2016 | 32.19 | 32.19 | 31.38 | 31.85 | 347,877 | -0.36(-1.12%) |
Feb 03, 2016 | 32.20 | 32.32 | 30.82 | 32.21 | 508,090 | +0.68(+2.16%) |
Feb 02, 2016 | 31.20 | 31.64 | 30.87 | 31.53 | 376,539 | -0.26(-0.82%) |
Feb 01, 2016 | 32.50 | 32.50 | 31.07 | 31.79 | 423,639 | -0.99(-3.02%) |
Jan 29, 2016 | 32.40 | 32.80 | 31.86 | 32.78 | 472,960 | +0.80(+2.50%) |
Jan 28, 2016 | 31.73 | 32.00 | 31.04 | 31.98 | 335,582 | +1.04(+3.36%) |
Jan 27, 2016 | 30.57 | 31.61 | 30.35 | 30.94 | 352,532 | +0.00(+0.00%) |
Jan 26, 2016 | 30.67 | 31.35 | 30.04 | 30.94 | 246,453 | +0.55(+1.81%) |
Jan 25, 2016 | 30.98 | 31.98 | 30.28 | 30.39 | 413,204 | -0.99(-3.15%) |
Jan 22, 2016 | 31.75 | 31.75 | 30.64 | 31.38 | 680,599 | +0.71(+2.31%) |
Jan 21, 2016 | 28.90 | 30.79 | 28.86 | 30.67 | 732,092 | +1.65(+5.69%) |
Jan 20, 2016 | 27.55 | 29.35 | 27.28 | 29.02 | 865,072 | +0.27(+0.94%) |
Jan 19, 2016 | 27.60 | 28.83 | 27.57 | 28.75 | 772,794 | +1.27(+4.62%) |
Jan 18, 2016 | 28.25 | 28.61 | 27.26 | 27.48 | 307,858 | -0.79(-2.79%) |
Jan 15, 2016 | 27.68 | 28.45 | 27.68 | 28.27 | 335,415 | -0.15(-0.53%) |
Jan 14, 2016 | 28.09 | 28.55 | 27.44 | 28.42 | 770,625 | +0.38(+1.36%) |
Jan 13, 2016 | 28.83 | 29.05 | 27.97 | 28.04 | 530,332 | -0.40(-1.41%) |
Jan 12, 2016 | 28.84 | 29.23 | 28.03 | 28.44 | 475,065 | -0.19(-0.66%) |
Jan 11, 2016 | 29.42 | 29.45 | 28.30 | 28.63 | 239,506 | -0.81(-2.75%) |
Jan 08, 2016 | 28.99 | 29.68 | 28.56 | 29.44 | 312,550 | +0.79(+2.76%) |
Jan 07, 2016 | 30.06 | 30.13 | 28.56 | 28.65 | 546,852 | -2.01(-6.56%) |
Jan 06, 2016 | 30.51 | 30.73 | 30.25 | 30.66 | 349,731 | -0.20(-0.65%) |
Jan 05, 2016 | 31.15 | 31.15 | 30.54 | 30.86 | 458,225 | -0.19(-0.61%) |
Jan 04, 2016 | 30.63 | 31.22 | 30.54 | 31.05 | 354,223 | +0.15(+0.49%) |
Dec 31, 2015 | 30.90 | 30.90 | 30.90 | 0 | -0.02(-0.06%) | |
Dec 30, 2015 | 31.20 | 31.66 | 30.82 | 30.92 | 306,475 | -0.45(-1.43%) |
Dec 29, 2015 | 31.75 | 31.88 | 31.28 | 31.37 | 167,865 | -0.33(-1.04%) |
Dec 24, 2015 | 31.70 | 31.70 | 31.70 | 0 | -0.02(-0.06%) | |
Dec 23, 2015 | 31.40 | 31.97 | 31.27 | 31.72 | 275,644 | +0.59(+1.90%) |
Dec 22, 2015 | 30.50 | 31.33 | 30.33 | 31.13 | 388,368 | +0.53(+1.73%) |
Dec 21, 2015 | 30.94 | 31.02 | 30.45 | 30.60 | 383,269 | -0.49(-1.58%) |
Dec 18, 2015 | 30.25 | 31.50 | 30.25 | 31.09 | 1,808,864 | +0.80(+2.64%) |
Dec 17, 2015 | 30.50 | 30.62 | 30.08 | 30.29 | 572,555 | -0.16(-0.53%) |
Dec 16, 2015 | 29.42 | 30.47 | 29.30 | 30.45 | 566,226 | +1.00(+3.40%) |
Dec 15, 2015 | 29.51 | 30.12 | 29.34 | 29.45 | 460,090 | +0.12(+0.41%) |
Dec 14, 2015 | 29.19 | 29.43 | 28.35 | 29.33 | 310,781 | -0.03(-0.10%) |
Dec 11, 2015 | 29.83 | 29.83 | 29.11 | 29.36 | 316,444 | -0.75(-2.49%) |
Dec 10, 2015 | 29.70 | 30.32 | 29.47 | 30.11 | 410,631 | +0.37(+1.24%) |
Dec 09, 2015 | 29.62 | 30.44 | 29.47 | 29.74 | 499,858 | +0.13(+0.44%) |
Dec 08, 2015 | 28.71 | 29.87 | 28.50 | 29.61 | 545,408 | +0.28(+0.95%) |
Dec 07, 2015 | 30.60 | 30.60 | 28.68 | 29.33 | 621,181 | -1.54(-4.99%) |
Dec 04, 2015 | 31.05 | 31.95 | 30.60 | 30.87 | 791,131 | -0.39(-1.25%) |
Dec 03, 2015 | 31.40 | 31.56 | 31.02 | 31.26 | 604,328 | +0.03(+0.10%) |
Dec 02, 2015 | 31.75 | 31.75 | 31.14 | 31.23 | 558,709 | -0.53(-1.67%) |
Dec 01, 2015 | 31.25 | 31.82 | 31.15 | 31.76 | 277,653 | +0.46(+1.47%) |
Nov 30, 2015 | 31.59 | 31.69 | 31.10 | 31.30 | 662,152 | -0.13(-0.41%) |
Nov 27, 2015 | 31.70 | 31.84 | 31.30 | 31.43 | 196,955 | -0.34(-1.07%) |
Nov 26, 2015 | 31.72 | 32.17 | 31.71 | 31.77 | 138,988 | -0.13(-0.41%) |
Nov 25, 2015 | 31.37 | 32.25 | 31.26 | 31.90 | 247,855 | +0.41(+1.30%) |
Nov 24, 2015 | 31.63 | 32.31 | 31.29 | 31.49 | 473,626 | -0.19(-0.60%) |
Nov 23, 2015 | 32.39 | 31.57 | 31.68 | 300,352 | -0.30(-0.94%) | |
Nov 20, 2015 | 32.43 | 32.49 | 31.93 | 31.98 | 212,400 | -0.42(-1.30%) |
Nov 19, 2015 | 33.03 | 33.18 | 32.30 | 32.40 | 275,508 | -0.72(-2.17%) |
Nov 18, 2015 | 33.14 | 33.50 | 32.50 | 33.12 | 354,646 | +0.10(+0.30%) |
Nov 17, 2015 | 33.11 | 33.82 | 32.85 | 33.02 | 240,462 | -0.19(-0.57%) |
Nov 16, 2015 | 32.17 | 33.40 | 32.17 | 33.21 | 234,625 | +1.14(+3.55%) |
Nov 13, 2015 | 32.36 | 32.59 | 31.72 | 32.07 | 270,740 | -0.29(-0.90%) |
Nov 12, 2015 | 32.84 | 33.14 | 32.30 | 32.36 | 0 | -0.69(-2.09%) |
Nov 11, 2015 | 33.56 | 33.56 | 32.75 | 33.05 | 439,793 | -0.17(-0.51%) |
Nov 10, 2015 | 33.04 | 33.55 | 32.95 | 33.22 | 443,887 | +0.04(+0.12%) |
Nov 09, 2015 | 33.32 | 33.70 | 32.93 | 33.18 | 375,612 | -0.14(-0.42%) |
Nov 06, 2015 | 33.71 | 33.81 | 32.86 | 33.32 | 414,638 | -0.41(-1.22%) |
Nov 05, 2015 | 33.98 | 34.22 | 33.41 | 33.73 | 446,633 | -0.10(-0.30%) |
Nov 04, 2015 | 34.47 | 34.99 | 33.52 | 33.83 | 459,072 | -0.40(-1.17%) |
Nov 03, 2015 | 33.47 | 34.83 | 33.37 | 34.23 | 632,005 | +0.94(+2.82%) |
Nov 02, 2015 | 33.52 | 33.61 | 33.15 | 33.29 | 389,946 | -0.47(-1.39%) |
Oct 30, 2015 | 33.98 | 34.15 | 33.37 | 33.76 | 1,436,816 | -0.08(-0.24%) |
Oct 29, 2015 | 33.21 | 34.07 | 33.21 | 33.84 | 281,150 | +0.38(+1.14%) |
Oct 28, 2015 | 33.30 | 33.71 | 33.00 | 33.46 | 279,903 | +0.43(+1.30%) |
Oct 27, 2015 | 33.50 | 33.61 | 32.74 | 33.03 | 389,705 | -0.65(-1.93%) |
Oct 26, 2015 | 34.54 | 34.57 | 33.55 | 33.68 | 322,843 | -0.81(-2.35%) |
Oct 23, 2015 | 34.90 | 34.99 | 34.41 | 34.49 | 592,071 | -0.36(-1.03%) |
Oct 22, 2015 | 34.49 | 34.98 | 34.29 | 34.85 | 303,728 | +0.47(+1.37%) |
Oct 21, 2015 | 34.71 | 34.79 | 34.22 | 34.38 | 243,792 | -0.39(-1.12%) |
Oct 20, 2015 | 34.44 | 35.00 | 34.30 | 34.77 | 193,807 | +0.41(+1.19%) |
Oct 19, 2015 | 35.05 | 35.05 | 34.23 | 34.36 | 367,570 | -0.81(-2.30%) |
Oct 16, 2015 | 35.59 | 35.70 | 35.04 | 35.17 | 536,882 | +0.00(+0.00%) |
Oct 15, 2015 | 35.25 | 35.47 | 34.77 | 35.17 | 391,624 | -0.18(-0.51%) |
Oct 14, 2015 | 34.88 | 35.51 | 34.84 | 35.35 | 748,277 | +0.50(+1.43%) |
Oct 13, 2015 | 34.76 | 35.50 | 34.11 | 34.85 | 738,767 | -0.05(-0.14%) |
Oct 09, 2015 | 34.90 | 34.90 | 34.90 | 0 | +0.01(+0.03%) | |
Oct 08, 2015 | 34.95 | 35.17 | 34.49 | 34.89 | 473,374 | +0.18(+0.52%) |
Oct 07, 2015 | 34.76 | 35.20 | 34.60 | 34.71 | 599,946 | +0.11(+0.32%) |
Oct 06, 2015 | 34.49 | 34.80 | 34.30 | 34.60 | 753,872 | +0.12(+0.35%) |
Oct 05, 2015 | 34.35 | 34.68 | 34.09 | 34.48 | 890,748 | +0.21(+0.61%) |
Oct 02, 2015 | 32.60 | 34.45 | 32.55 | 34.27 | 1,465,733 | +1.54(+4.71%) |
Oct 01, 2015 | 33.20 | 33.65 | 32.34 | 32.73 | 882,627 | -0.15(-0.46%) |
Sep 30, 2015 | 32.66 | 32.97 | 32.24 | 32.88 | 1,004,104 | +0.41(+1.26%) |
Sep 29, 2015 | 33.15 | 33.57 | 32.28 | 32.47 | 976,099 | -0.63(-1.90%) |
Sep 28, 2015 | 33.22 | 33.58 | 32.89 | 33.10 | 633,172 | -0.13(-0.39%) |
Sep 25, 2015 | 33.43 | 33.66 | 33.15 | 33.23 | 392,588 | +0.11(+0.33%) |
Sep 24, 2015 | 33.35 | 33.59 | 32.79 | 33.12 | 526,351 | -0.31(-0.93%) |
Sep 23, 2015 | 34.07 | 34.09 | 33.43 | 33.43 | 450,346 | -0.64(-1.88%) |
Sep 22, 2015 | 33.81 | 34.16 | 33.50 | 34.07 | 1,439,993 | -1.45(-4.08%) |
Sep 21, 2015 | 35.17 | 35.67 | 34.74 | 35.52 | 333,551 | +0.77(+2.22%) |
Sep 18, 2015 | 34.02 | 34.98 | 34.02 | 34.75 | 403,527 | +0.23(+0.67%) |
Sep 17, 2015 | 34.50 | 35.06 | 34.30 | 34.52 | 238,062 | +0.09(+0.26%) |
Sep 16, 2015 | 34.20 | 34.75 | 33.86 | 34.43 | 396,271 | +0.28(+0.82%) |
Sep 15, 2015 | 33.82 | 34.48 | 33.80 | 34.15 | 148,361 | +0.26(+0.77%) |
Sep 14, 2015 | 34.41 | 34.59 | 33.65 | 33.89 | 204,358 | -0.57(-1.65%) |
Sep 11, 2015 | 35.00 | 35.21 | 34.35 | 34.46 | 197,595 | -0.82(-2.32%) |
Sep 10, 2015 | 35.00 | 35.57 | 34.89 | 35.28 | 160,827 | +0.23(+0.66%) |
Sep 09, 2015 | 35.59 | 36.18 | 34.88 | 35.05 | 345,382 | -0.26(-0.74%) |
Sep 08, 2015 | 35.78 | 36.24 | 35.11 | 35.31 | 384,357 | -0.46(-1.29%) |
Sep 04, 2015 | 35.77 | 35.77 | 35.77 | 0 | +0.16(+0.45%) | |
Sep 03, 2015 | 35.25 | 36.25 | 34.66 | 35.61 | 258,041 | +0.54(+1.54%) |
Sep 02, 2015 | 35.67 | 35.87 | 34.07 | 35.07 | 233,297 | -0.50(-1.41%) |
Sep 01, 2015 | 35.40 | 36.29 | 35.30 | 35.57 | 391,862 | -0.60(-1.66%) |
Aug 31, 2015 | 35.40 | 36.41 | 34.82 | 36.17 | 587,681 | +0.72(+2.03%) |
Aug 28, 2015 | 36.27 | 34.84 | 35.45 | 382,220 | +0.61(+1.75%) | |
Aug 27, 2015 | 32.89 | 34.94 | 32.89 | 34.84 | 485,572 | +2.41(+7.43%) |
Aug 26, 2015 | 32.53 | 32.54 | 31.79 | 32.43 | 472,528 | +0.22(+0.68%) |
Aug 25, 2015 | 31.86 | 32.40 | 31.26 | 32.21 | 389,224 | +0.74(+2.35%) |
Aug 24, 2015 | 27.10 | 31.87 | 27.09 | 31.47 | 789,327 | -0.31(-0.98%) |
Aug 21, 2015 | 32.11 | 32.44 | 31.63 | 31.78 | 498,491 | -0.61(-1.88%) |
Aug 20, 2015 | 33.03 | 33.07 | 32.11 | 32.39 | 312,651 | -0.75(-2.26%) |
Aug 19, 2015 | 33.89 | 33.97 | 33.03 | 33.14 | 250,866 | -0.99(-2.90%) |
Aug 18, 2015 | 34.22 | 34.33 | 33.98 | 34.13 | 163,580 | -0.30(-0.87%) |
Aug 17, 2015 | 34.26 | 34.55 | 34.14 | 34.43 | 153,209 | -0.02(-0.06%) |
Aug 14, 2015 | 34.56 | 34.86 | 34.17 | 34.45 | 211,667 | -0.02(-0.06%) |
Aug 13, 2015 | 34.54 | 34.93 | 34.29 | 34.47 | 330,425 | -0.24(-0.69%) |
Aug 12, 2015 | 34.11 | 34.84 | 33.90 | 34.71 | 309,036 | +0.37(+1.08%) |
Aug 11, 2015 | 34.25 | 34.50 | 33.62 | 34.34 | 228,878 | -0.26(-0.75%) |
Aug 10, 2015 | 33.70 | 34.63 | 33.66 | 34.60 | 297,317 | +0.75(+2.22%) |
Aug 07, 2015 | 34.34 | 34.59 | 33.75 | 33.85 | 181,990 | -0.57(-1.66%) |
Aug 06, 2015 | 33.90 | 34.49 | 33.56 | 34.42 | 304,814 | +0.43(+1.27%) |
Aug 05, 2015 | 34.90 | 35.30 | 33.84 | 33.99 | 736,323 | -0.76(-2.19%) |
Aug 04, 2015 | 35.70 | 35.88 | 34.73 | 34.75 | 587,942 | -1.05(-2.93%) |
Jul 31, 2015 | 35.80 | 35.80 | 35.80 | 0 | -0.10(-0.28%) | |
Jul 30, 2015 | 35.65 | 36.59 | 35.50 | 35.90 | 611,594 | -0.22(-0.61%) |
Jul 29, 2015 | 36.58 | 36.65 | 35.86 | 36.12 | 984,565 | -0.38(-1.04%) |
Jul 28, 2015 | 35.99 | 36.64 | 35.87 | 36.50 | 296,487 | +0.51(+1.42%) |
Jul 27, 2015 | 35.96 | 36.16 | 35.54 | 35.99 | 399,357 | -0.30(-0.83%) |
Jul 24, 2015 | 36.11 | 36.37 | 36.00 | 36.29 | 374,379 | +0.01(+0.03%) |
Jul 23, 2015 | 36.01 | 36.31 | 35.84 | 36.28 | 300,139 | -0.08(-0.22%) |
Jul 22, 2015 | 36.26 | 36.53 | 36.00 | 36.36 | 192,269 | -0.07(-0.19%) |
Jul 21, 2015 | 36.61 | 37.06 | 36.20 | 36.43 | 323,593 | -0.29(-0.79%) |
Jul 20, 2015 | 37.60 | 37.75 | 36.55 | 36.72 | 278,895 | -0.87(-2.31%) |
Jul 17, 2015 | 37.95 | 37.95 | 37.55 | 37.59 | 188,681 | -0.36(-0.95%) |
Jul 16, 2015 | 38.10 | 38.24 | 37.79 | 37.95 | 265,697 | -0.04(-0.11%) |
Jul 15, 2015 | 38.15 | 38.35 | 37.60 | 37.99 | 217,831 | -0.18(-0.47%) |
Jul 14, 2015 | 37.68 | 38.18 | 37.57 | 38.17 | 214,132 | +0.45(+1.19%) |
Jul 13, 2015 | 37.68 | 38.43 | 37.56 | 37.72 | 281,133 | +0.06(+0.16%) |
Jul 10, 2015 | 37.73 | 37.95 | 37.47 | 37.66 | 179,209 | +0.11(+0.29%) |
Jul 09, 2015 | 38.76 | 38.93 | 37.38 | 37.55 | 317,581 | -1.13(-2.92%) |
Jul 08, 2015 | 38.64 | 39.40 | 38.23 | 38.68 | 170,074 | -0.24(-0.62%) |
Jul 07, 2015 | 38.49 | 38.92 | 38.04 | 38.92 | 333,848 | +0.29(+0.75%) |
Jul 06, 2015 | 38.50 | 38.74 | 38.06 | 38.63 | 221,775 | -0.31(-0.80%) |
Jul 03, 2015 | 38.82 | 38.94 | 38.43 | 38.94 | 116,860 | +0.12(+0.31%) |
Jul 02, 2015 | 38.00 | 39.00 | 37.91 | 38.82 | 276,959 | +0.78(+2.05%) |
Jun 30, 2015 | 38.04 | 38.04 | 38.04 | 0 | -0.16(-0.42%) | |
Jun 29, 2015 | 38.09 | 38.27 | 37.97 | 38.20 | 228,801 | -0.51(-1.32%) |
Jun 26, 2015 | 38.83 | 38.83 | 38.20 | 38.71 | 233,979 | -0.20(-0.51%) |
Jun 25, 2015 | 39.45 | 39.55 | 38.80 | 38.91 | 160,573 | -0.54(-1.37%) |
Jun 24, 2015 | 39.05 | 39.69 | 38.90 | 39.45 | 182,361 | +0.40(+1.02%) |
Jun 23, 2015 | 38.85 | 39.33 | 38.80 | 39.05 | 144,758 | +0.03(+0.08%) |
Jun 22, 2015 | 38.20 | 39.29 | 38.08 | 39.02 | 224,997 | +0.67(+1.75%) |
Jun 19, 2015 | 38.60 | 38.88 | 38.08 | 38.35 | 710,110 | -0.36(-0.93%) |
Jun 18, 2015 | 38.72 | 38.85 | 38.62 | 38.71 | 421,424 | -0.01(-0.03%) |
Jun 17, 2015 | 38.53 | 39.15 | 38.40 | 38.72 | 280,598 | +0.20(+0.52%) |
Jun 16, 2015 | 38.26 | 38.60 | 38.10 | 38.52 | 317,923 | +0.26(+0.68%) |
Jun 15, 2015 | 38.01 | 38.57 | 37.96 | 38.26 | 175,559 | +0.09(+0.24%) |
Jun 12, 2015 | 38.15 | 38.35 | 38.04 | 38.17 | 177,898 | -0.16(-0.42%) |
Jun 11, 2015 | 38.40 | 38.50 | 37.99 | 38.33 | 214,845 | -0.07(-0.18%) |
Jun 10, 2015 | 38.42 | 38.74 | 38.30 | 38.40 | 162,420 | +0.19(+0.50%) |
Jun 09, 2015 | 37.83 | 38.35 | 37.77 | 38.21 | 209,515 | +0.37(+0.98%) |
Jun 08, 2015 | 38.50 | 38.72 | 37.54 | 37.84 | 284,548 | -0.76(-1.97%) |
Jun 05, 2015 | 38.59 | 39.19 | 38.51 | 38.60 | 187,131 | -0.20(-0.52%) |
Jun 04, 2015 | 39.48 | 39.59 | 38.68 | 38.80 | 309,140 | -0.85(-2.14%) |
Jun 03, 2015 | 39.90 | 40.00 | 39.57 | 39.65 | 212,669 | -0.35(-0.88%) |
Jun 02, 2015 | 39.80 | 40.53 | 39.75 | 40.00 | 201,652 | +0.34(+0.86%) |