Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.10 | 30.23 | 29.96 | 30.03 | 6,194 | -0.19(-0.63%) |
May 27, 2016 | 31.25 | 30.22 | 30.22 | 30.22 | 11,000 | -1.08(-3.45%) |
May 26, 2016 | 30.44 | 32.75 | 30.44 | 31.30 | 5,828 | +1.01(+3.33%) |
May 25, 2016 | 30.08 | 30.47 | 30.08 | 30.29 | 3,202 | +0.24(+0.80%) |
May 24, 2016 | 30.21 | 30.25 | 30.02 | 30.05 | 4,681 | +0.06(+0.20%) |
May 23, 2016 | 30.20 | 30.20 | 29.79 | 29.99 | 1,113 | -0.01(-0.03%) |
May 20, 2016 | 29.83 | 30.19 | 29.42 | 30.00 | 5,321 | +0.20(+0.67%) |
May 19, 2016 | 29.41 | 30.06 | 29.39 | 29.80 | 1,733 | +0.03(+0.10%) |
May 18, 2016 | 30.58 | 30.81 | 29.70 | 29.77 | 5,487 | -0.94(-3.06%) |
May 17, 2016 | 31.01 | 31.05 | 30.68 | 30.71 | 2,653 | -0.27(-0.87%) |
May 16, 2016 | 31.15 | 31.15 | 30.98 | 30.98 | 26,939 | +0.48(+1.57%) |
May 13, 2016 | 30.88 | 30.89 | 30.50 | 30.50 | 4,431 | -0.59(-1.90%) |
May 12, 2016 | 30.70 | 31.28 | 30.68 | 31.09 | 10,631 | +0.28(+0.91%) |
May 11, 2016 | 29.91 | 30.84 | 29.91 | 30.81 | 2,790 | +0.87(+2.91%) |
May 10, 2016 | 29.62 | 29.94 | 29.52 | 29.94 | 3,495 | +0.43(+1.46%) |
May 09, 2016 | 29.44 | 29.94 | 29.38 | 29.51 | 2,800 | -0.19(-0.64%) |
May 06, 2016 | 29.78 | 29.78 | 29.41 | 29.70 | 5,386 | +0.05(+0.17%) |
May 05, 2016 | 29.72 | 29.94 | 29.57 | 29.65 | 6,929 | +0.39(+1.33%) |
May 04, 2016 | 29.24 | 29.38 | 29.22 | 29.26 | 9,445 | +0.06(+0.21%) |
May 03, 2016 | 29.52 | 29.52 | 29.12 | 29.20 | 3,871 | -0.56(-1.88%) |
May 02, 2016 | 29.73 | 30.16 | 29.73 | 29.76 | 5,218 | +0.02(+0.07%) |
Apr 29, 2016 | 29.64 | 29.81 | 29.48 | 29.74 | 3,295 | +0.11(+0.37%) |
Apr 28, 2016 | 29.97 | 30.12 | 29.63 | 29.63 | 3,340 | -0.55(-1.82%) |
Apr 27, 2016 | 30.09 | 30.35 | 29.65 | 30.18 | 6,823 | -0.31(-1.02%) |
Apr 26, 2016 | 29.64 | 30.49 | 29.64 | 30.49 | 4,996 | +0.84(+2.83%) |
Apr 25, 2016 | 29.06 | 29.65 | 29.06 | 29.65 | 15,994 | +0.70(+2.42%) |
Apr 22, 2016 | 29.00 | 29.24 | 28.87 | 28.95 | 27,131 | -0.05(-0.17%) |
Apr 21, 2016 | 28.69 | 29.00 | 28.62 | 29.00 | 97,670 | +0.29(+1.01%) |
Apr 20, 2016 | 28.90 | 28.90 | 28.58 | 28.71 | 3,400 | -0.07(-0.24%) |
Apr 19, 2016 | 29.00 | 29.00 | 28.72 | 28.78 | 41,700 | -0.09(-0.31%) |
Apr 18, 2016 | 28.36 | 28.88 | 28.36 | 28.87 | 30,390 | +0.40(+1.40%) |
Apr 15, 2016 | 28.38 | 28.66 | 27.09 | 28.47 | 30,921 | +0.06(+0.21%) |
Apr 14, 2016 | 28.53 | 28.53 | 28.28 | 28.41 | 12,670 | -0.10(-0.35%) |
Apr 13, 2016 | 28.50 | 28.63 | 28.35 | 28.51 | 33,960 | +0.01(+0.03%) |
Apr 12, 2016 | 28.57 | 28.67 | 28.37 | 28.50 | 40,846 | +0.04(+0.14%) |
Apr 11, 2016 | 28.62 | 28.76 | 28.40 | 28.46 | 13,929 | +0.18(+0.64%) |
Apr 08, 2016 | 28.39 | 28.44 | 28.22 | 28.28 | 2,905 | +0.15(+0.53%) |
Apr 07, 2016 | 28.13 | 28.13 | 28.03 | 28.13 | 3,873 | -0.13(-0.46%) |
Apr 06, 2016 | 28.35 | 28.40 | 28.21 | 28.26 | 2,991 | -0.06(-0.21%) |
Apr 05, 2016 | 28.58 | 28.58 | 28.12 | 28.32 | 4,617 | -0.53(-1.84%) |
Apr 04, 2016 | 28.65 | 28.95 | 28.65 | 28.85 | 6,914 | +0.04(+0.14%) |
Apr 01, 2016 | 28.56 | 29.14 | 28.56 | 28.81 | 44,518 | +0.11(+0.38%) |
Mar 31, 2016 | 28.96 | 29.00 | 28.25 | 28.70 | 12,720 | -0.16(-0.55%) |
Mar 30, 2016 | 29.06 | 29.06 | 28.73 | 28.86 | 10,968 | +0.17(+0.59%) |
Mar 29, 2016 | 28.08 | 28.78 | 28.08 | 28.69 | 2,759 | +0.39(+1.38%) |
Mar 28, 2016 | 28.19 | 28.30 | 28.16 | 28.30 | 5,058 | +0.04(+0.14%) |
Mar 24, 2016 | 28.15 | 28.26 | 28.26 | 28.26 | 2,500 | -0.07(-0.25%) |
Mar 23, 2016 | 28.64 | 28.73 | 28.33 | 28.33 | 2,947 | -0.51(-1.77%) |
Mar 22, 2016 | 28.90 | 29.00 | 28.84 | 28.84 | 9,801 | -0.16(-0.55%) |
Mar 21, 2016 | 28.81 | 29.00 | 28.81 | 29.00 | 24,457 | +0.11(+0.38%) |
Mar 18, 2016 | 28.80 | 28.90 | 28.70 | 28.89 | 14,781 | +0.06(+0.21%) |
Mar 17, 2016 | 28.60 | 28.89 | 28.60 | 28.83 | 4,333 | +0.34(+1.19%) |
Mar 16, 2016 | 27.95 | 28.54 | 27.90 | 28.49 | 4,162 | +0.55(+1.97%) |
Mar 15, 2016 | 27.91 | 28.05 | 27.87 | 27.94 | 738 | -0.10(-0.36%) |
Mar 14, 2016 | 28.01 | 28.11 | 28.01 | 28.04 | 857 | -0.20(-0.71%) |
Mar 11, 2016 | 28.19 | 28.36 | 28.19 | 28.24 | 1,300 | +0.59(+2.13%) |
Mar 10, 2016 | 27.54 | 27.69 | 27.50 | 27.65 | 1,134 | +0.04(+0.14%) |
Mar 09, 2016 | 27.19 | 27.77 | 27.19 | 27.61 | 10,884 | +0.43(+1.58%) |
Mar 08, 2016 | 27.90 | 27.90 | 27.18 | 27.18 | 2,300 | -1.02(-3.62%) |
Mar 07, 2016 | 27.63 | 28.24 | 27.63 | 28.20 | 2,357 | +0.80(+2.92%) |
Mar 04, 2016 | 26.77 | 27.72 | 26.77 | 27.40 | 8,147 | +0.12(+0.44%) |
Mar 03, 2016 | 29.04 | 29.04 | 27.28 | 27.28 | 2,973 | -1.66(-5.74%) |
Mar 02, 2016 | 28.83 | 29.23 | 28.61 | 28.94 | 4,526 | +0.16(+0.56%) |
Mar 01, 2016 | 28.82 | 28.90 | 28.75 | 28.78 | 3,499 | +0.42(+1.48%) |
Feb 29, 2016 | 28.20 | 28.36 | 28.20 | 28.36 | 3,200 | +0.28(+1.00%) |
Feb 26, 2016 | 28.30 | 28.30 | 28.01 | 28.08 | 3,800 | -0.13(-0.46%) |
Feb 25, 2016 | 28.14 | 28.33 | 28.05 | 28.21 | 3,752 | +0.33(+1.18%) |
Feb 24, 2016 | 27.32 | 28.02 | 27.19 | 27.88 | 25,472 | +0.46(+1.68%) |
Feb 23, 2016 | 27.53 | 27.53 | 27.30 | 27.42 | 4,760 | -0.32(-1.15%) |
Feb 22, 2016 | 28.30 | 28.34 | 27.74 | 27.74 | 14,759 | -0.51(-1.81%) |
Feb 19, 2016 | 27.59 | 28.25 | 27.36 | 28.25 | 4,484 | +0.30(+1.07%) |
Feb 18, 2016 | 27.74 | 28.02 | 27.61 | 27.95 | 3,067 | +0.37(+1.34%) |
Feb 17, 2016 | 27.25 | 27.69 | 27.25 | 27.58 | 2,734 | +0.50(+1.85%) |
Feb 16, 2016 | 27.00 | 27.10 | 26.96 | 27.08 | 1,158 | +0.25(+0.93%) |
Feb 12, 2016 | 26.43 | 26.83 | 26.83 | 26.83 | 7,100 | +0.50(+1.90%) |
Feb 11, 2016 | 25.57 | 26.35 | 26.27 | 26.33 | 2,606 | +0.06(+0.23%) |
Feb 10, 2016 | 26.12 | 26.43 | 25.90 | 26.27 | 4,073 | +0.01(+0.04%) |
Feb 09, 2016 | 26.24 | 26.29 | 26.01 | 26.26 | 4,209 | -0.07(-0.27%) |
Feb 08, 2016 | 26.50 | 26.57 | 26.23 | 26.33 | 6,359 | -0.51(-1.90%) |
Feb 05, 2016 | 27.21 | 27.21 | 26.84 | 26.84 | 2,050 | -0.53(-1.94%) |
Feb 04, 2016 | 27.61 | 27.61 | 27.34 | 27.37 | 5,531 | +0.06(+0.22%) |
Feb 03, 2016 | 26.69 | 27.31 | 26.47 | 27.31 | 75,157 | +1.11(+4.24%) |
Feb 02, 2016 | 26.47 | 26.47 | 26.05 | 26.20 | 40,677 | -1.01(-3.71%) |
Feb 01, 2016 | 26.84 | 27.21 | 26.84 | 27.21 | 58,225 | -0.13(-0.48%) |
Jan 29, 2016 | 27.02 | 27.34 | 26.62 | 27.34 | 117,431 | +0.55(+2.05%) |
Jan 28, 2016 | 27.03 | 27.09 | 26.58 | 26.79 | 11,197 | -0.05(-0.19%) |
Jan 27, 2016 | 25.95 | 26.84 | 25.95 | 26.84 | 15,292 | +0.22(+0.83%) |
Jan 26, 2016 | 26.50 | 26.86 | 26.50 | 26.62 | 15,412 | +0.40(+1.53%) |
Jan 25, 2016 | 26.33 | 26.39 | 26.07 | 26.22 | 4,499 | -0.28(-1.06%) |
Jan 22, 2016 | 26.81 | 26.86 | 26.33 | 26.50 | 18,885 | +0.41(+1.57%) |
Jan 21, 2016 | 26.00 | 26.40 | 25.63 | 26.09 | 10,882 | +0.30(+1.16%) |
Jan 20, 2016 | 25.15 | 25.80 | 24.79 | 25.79 | 3,459 | +0.42(+1.66%) |
Jan 19, 2016 | 25.32 | 25.37 | 25.05 | 25.37 | 10,650 | -0.37(-1.44%) |
Jan 15, 2016 | 25.75 | 25.74 | 25.74 | 25.74 | 5,000 | -0.42(-1.61%) |
Jan 14, 2016 | 26.26 | 26.26 | 25.48 | 26.16 | 6,056 | +0.00(+0.00%) |
Jan 13, 2016 | 26.77 | 26.87 | 26.16 | 26.16 | 2,195 | -0.36(-1.36%) |
Jan 12, 2016 | 26.72 | 26.85 | 26.06 | 26.52 | 8,755 | -0.14(-0.53%) |
Jan 11, 2016 | 26.89 | 26.90 | 26.49 | 26.66 | 9,129 | -0.21(-0.78%) |
Jan 08, 2016 | 26.61 | 27.10 | 26.58 | 26.87 | 7,988 | +0.13(+0.48%) |
Jan 07, 2016 | 27.37 | 27.37 | 26.74 | 26.74 | 3,485 | -0.76(-2.76%) |
Jan 06, 2016 | 26.95 | 27.50 | 26.95 | 27.50 | 16,938 | +0.39(+1.44%) |
Jan 05, 2016 | 27.88 | 27.88 | 27.04 | 27.11 | 4,073 | -0.89(-3.18%) |
Jan 04, 2016 | 26.87 | 28.00 | 26.85 | 28.00 | 6,735 | +0.50(+1.82%) |
Dec 31, 2015 | 27.51 | 27.50 | 27.50 | 27.50 | 1,100 | -0.11(-0.40%) |
Dec 30, 2015 | 27.72 | 27.72 | 27.60 | 27.61 | 1,611 | -0.14(-0.50%) |
Dec 29, 2015 | 27.74 | 27.86 | 27.48 | 27.75 | 8,671 | -0.17(-0.61%) |
Dec 28, 2015 | 27.92 | 28.17 | 27.92 | 27.92 | 597 | +0.17(+0.61%) |
Dec 24, 2015 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | -0.10(-0.36%) |
Dec 23, 2015 | 27.90 | 28.25 | 27.72 | 27.85 | 3,995 | +0.14(+0.51%) |
Dec 22, 2015 | 27.92 | 27.92 | 27.64 | 27.71 | 3,585 | -0.32(-1.14%) |
Dec 21, 2015 | 28.11 | 28.11 | 27.74 | 28.03 | 4,779 | -0.08(-0.28%) |
Dec 18, 2015 | 27.33 | 28.19 | 27.33 | 28.11 | 4,306 | +0.37(+1.33%) |
Dec 17, 2015 | 27.57 | 27.96 | 27.57 | 27.74 | 13,448 | -0.27(-0.96%) |
Dec 16, 2015 | 27.45 | 28.01 | 27.45 | 28.01 | 61,170 | +0.84(+3.09%) |
Dec 15, 2015 | 28.11 | 28.56 | 26.86 | 27.17 | 96,555 | -1.00(-3.55%) |
Dec 14, 2015 | 28.75 | 28.75 | 28.17 | 28.17 | 4,769 | -0.71(-2.46%) |
Dec 11, 2015 | 28.87 | 29.28 | 28.87 | 28.88 | 1,184 | -0.70(-2.37%) |
Dec 10, 2015 | 29.79 | 29.79 | 29.58 | 29.58 | 6,188 | -0.12(-0.40%) |
Dec 09, 2015 | 29.68 | 30.35 | 29.68 | 29.70 | 7,921 | -0.11(-0.37%) |
Dec 08, 2015 | 29.56 | 30.05 | 29.50 | 29.81 | 24,220 | -0.04(-0.13%) |
Dec 07, 2015 | 29.75 | 29.85 | 29.75 | 29.85 | 707 | -0.90(-2.93%) |
Dec 04, 2015 | 30.14 | 30.75 | 30.14 | 30.75 | 926 | +1.01(+3.40%) |
Dec 03, 2015 | 29.94 | 30.26 | 29.74 | 29.74 | 1,032 | -0.21(-0.70%) |
Dec 02, 2015 | 30.13 | 30.13 | 29.85 | 29.95 | 640 | +0.04(+0.13%) |
Dec 01, 2015 | 29.82 | 29.95 | 29.82 | 29.91 | 3,543 | -0.56(-1.84%) |
Nov 30, 2015 | 30.88 | 31.23 | 30.47 | 30.47 | 1,023 | +0.01(+0.03%) |
Nov 27, 2015 | 30.47 | 30.48 | 30.46 | 30.46 | 900 | -0.42(-1.36%) |
Nov 25, 2015 | 30.54 | 30.88 | 30.88 | 30.88 | 4,900 | -0.10(-0.32%) |
Nov 24, 2015 | 29.98 | 31.01 | 29.98 | 30.98 | 9,658 | +1.16(+3.89%) |
Nov 23, 2015 | 29.50 | 29.82 | 29.50 | 29.82 | 2,305 | +0.54(+1.84%) |
Nov 20, 2015 | 29.07 | 29.41 | 29.06 | 29.28 | 2,895 | +0.21(+0.72%) |
Nov 19, 2015 | 29.23 | 29.23 | 29.02 | 29.07 | 1,615 | +0.17(+0.59%) |
Nov 18, 2015 | 29.00 | 29.00 | 28.83 | 28.90 | 521 | +0.35(+1.23%) |
Nov 17, 2015 | 28.41 | 28.68 | 28.41 | 28.55 | 2,146 | +0.30(+1.06%) |
Nov 16, 2015 | 28.35 | 28.36 | 28.18 | 28.25 | 2,634 | +0.05(+0.18%) |
Nov 13, 2015 | 28.51 | 28.51 | 28.20 | 28.20 | 709 | -0.34(-1.19%) |
Nov 12, 2015 | 28.38 | 28.58 | 28.35 | 28.54 | 3,502 | -0.04(-0.14%) |
Nov 11, 2015 | 28.72 | 28.72 | 28.58 | 28.58 | 3,360 | +0.26(+0.92%) |
Nov 10, 2015 | 28.33 | 28.45 | 27.97 | 28.32 | 2,276 | -0.20(-0.70%) |
Nov 09, 2015 | 28.44 | 28.63 | 28.44 | 28.52 | 1,711 | +0.04(+0.14%) |
Nov 06, 2015 | 28.41 | 28.63 | 28.38 | 28.48 | 6,369 | -0.22(-0.78%) |
Nov 05, 2015 | 28.84 | 28.84 | 28.70 | 28.70 | 1,022 | -0.39(-1.32%) |
Nov 04, 2015 | 28.71 | 29.09 | 28.12 | 29.09 | 6,734 | +0.25(+0.87%) |
Nov 03, 2015 | 28.89 | 29.14 | 28.84 | 28.84 | 16,283 | -0.21(-0.72%) |
Nov 02, 2015 | 29.03 | 29.22 | 29.03 | 29.05 | 2,728 | +0.13(+0.45%) |
Oct 30, 2015 | 29.24 | 29.24 | 28.92 | 28.92 | 1,064 | -0.14(-0.48%) |
Oct 29, 2015 | 29.06 | 29.06 | 29.06 | 29.06 | 177 | +0.00(+0.00%) |
Oct 28, 2015 | 29.04 | 29.12 | 29.03 | 29.06 | 760 | -0.02(-0.07%) |
Oct 27, 2015 | 29.14 | 29.21 | 29.08 | 29.08 | 1,926 | -0.14(-0.48%) |
Oct 26, 2015 | 29.23 | 29.24 | 29.18 | 29.22 | 8,348 | -0.37(-1.25%) |
Oct 23, 2015 | 29.54 | 29.59 | 29.30 | 29.59 | 1,468 | +0.06(+0.20%) |
Oct 22, 2015 | 29.09 | 29.69 | 28.98 | 29.53 | 7,578 | +0.22(+0.75%) |
Oct 21, 2015 | 29.26 | 29.60 | 29.26 | 29.31 | 9,191 | -0.50(-1.68%) |
Oct 20, 2015 | 29.86 | 29.86 | 29.81 | 29.81 | 701 | -0.14(-0.47%) |
Oct 19, 2015 | 29.73 | 30.00 | 29.73 | 29.95 | 8,955 | +0.13(+0.44%) |
Oct 16, 2015 | 30.20 | 30.31 | 29.82 | 29.82 | 4,939 | -0.13(-0.43%) |
Oct 15, 2015 | 29.59 | 30.12 | 29.57 | 29.95 | 1,645 | +0.19(+0.64%) |
Oct 13, 2015 | 29.76 | 29.76 | 29.67 | 29.76 | 64 | -0.19(-0.63%) |
Oct 12, 2015 | 28.76 | 30.24 | 28.76 | 29.95 | 507 | +0.18(+0.60%) |
Oct 09, 2015 | 29.36 | 29.90 | 29.36 | 29.77 | 3,403 | +0.50(+1.71%) |
Oct 08, 2015 | 29.02 | 29.43 | 29.01 | 29.27 | 1,376 | +0.35(+1.21%) |
Oct 07, 2015 | 29.23 | 29.27 | 28.86 | 28.92 | 3,667 | +0.10(+0.35%) |
Oct 06, 2015 | 29.10 | 29.13 | 28.74 | 28.82 | 5,538 | -0.22(-0.76%) |
Oct 05, 2015 | 29.15 | 29.24 | 28.80 | 29.04 | 7,769 | +0.45(+1.57%) |
Oct 02, 2015 | 27.70 | 28.72 | 27.70 | 28.59 | 14,778 | -0.11(-0.38%) |
Oct 01, 2015 | 28.50 | 28.70 | 27.90 | 28.70 | 4,592 | +0.54(+1.92%) |
Sep 30, 2015 | 28.20 | 28.32 | 28.05 | 28.16 | 7,396 | +0.16(+0.57%) |
Sep 29, 2015 | 27.63 | 28.04 | 27.56 | 28.00 | 22,687 | +0.45(+1.63%) |
Sep 28, 2015 | 27.98 | 27.98 | 27.40 | 27.55 | 5,100 | -0.62(-2.20%) |
Sep 25, 2015 | 28.14 | 28.22 | 28.12 | 28.17 | 3,740 | +0.30(+1.08%) |
Sep 24, 2015 | 27.43 | 27.87 | 27.30 | 27.87 | 4,799 | +0.10(+0.36%) |
Sep 23, 2015 | 27.80 | 27.80 | 27.57 | 27.77 | 1,038 | -0.35(-1.24%) |
Sep 22, 2015 | 27.69 | 28.19 | 27.69 | 28.12 | 2,259 | -0.12(-0.42%) |
Sep 21, 2015 | 27.79 | 28.25 | 27.70 | 28.24 | 2,943 | +0.56(+2.02%) |
Sep 18, 2015 | 29.10 | 29.34 | 27.68 | 27.68 | 6,461 | -1.03(-3.59%) |
Sep 17, 2015 | 28.41 | 29.00 | 28.41 | 28.71 | 1,822 | +0.10(+0.35%) |
Sep 16, 2015 | 28.73 | 28.81 | 28.56 | 28.61 | 12,104 | +0.36(+1.27%) |
Sep 15, 2015 | 28.24 | 28.33 | 28.24 | 28.25 | 1,312 | -0.22(-0.77%) |
Sep 14, 2015 | 28.26 | 28.47 | 28.25 | 28.47 | 579 | +0.10(+0.35%) |
Sep 11, 2015 | 28.48 | 28.54 | 28.37 | 28.37 | 2,902 | +0.37(+1.32%) |
Sep 10, 2015 | 28.39 | 28.73 | 28.00 | 28.00 | 8,520 | -0.31(-1.10%) |
Sep 09, 2015 | 28.27 | 28.41 | 28.12 | 28.31 | 1,519 | +1.06(+3.89%) |
Sep 08, 2015 | 28.59 | 28.65 | 27.25 | 27.25 | 3,739 | -1.34(-4.69%) |
Sep 04, 2015 | 28.82 | 28.59 | 28.59 | 28.59 | 9,400 | -0.54(-1.85%) |
Sep 03, 2015 | 28.74 | 29.25 | 28.74 | 29.13 | 2,852 | +0.78(+2.75%) |
Sep 02, 2015 | 28.75 | 28.75 | 27.96 | 28.35 | 5,118 | -1.40(-4.71%) |
Sep 01, 2015 | 28.86 | 29.75 | 28.53 | 29.75 | 3,181 | +1.50(+5.31%) |
Aug 31, 2015 | 28.95 | 29.26 | 28.25 | 28.25 | 6,185 | -0.94(-3.22%) |
Aug 28, 2015 | 29.12 | 29.19 | 28.95 | 29.19 | 6,081 | +0.04(+0.14%) |
Aug 27, 2015 | 29.34 | 29.53 | 29.15 | 29.15 | 2,988 | +0.26(+0.90%) |
Aug 26, 2015 | 29.25 | 29.25 | 28.69 | 28.89 | 13,347 | +0.14(+0.49%) |
Aug 25, 2015 | 29.31 | 29.39 | 28.75 | 28.75 | 8,115 | -0.18(-0.62%) |
Aug 24, 2015 | 28.84 | 29.49 | 28.62 | 28.93 | 7,859 | -0.93(-3.11%) |
Aug 21, 2015 | 31.32 | 31.33 | 29.64 | 29.86 | 10,534 | -1.50(-4.78%) |
Aug 20, 2015 | 31.33 | 31.36 | 31.07 | 31.36 | 4,630 | +0.22(+0.71%) |
Aug 19, 2015 | 30.63 | 31.55 | 30.63 | 31.14 | 6,100 | +0.07(+0.23%) |
Aug 18, 2015 | 30.63 | 31.10 | 30.63 | 31.07 | 2,383 | +0.62(+2.04%) |
Aug 17, 2015 | 30.67 | 30.96 | 30.43 | 30.45 | 5,340 | +0.15(+0.50%) |
Aug 14, 2015 | 30.33 | 30.53 | 30.16 | 30.30 | 2,423 | -0.57(-1.85%) |
Aug 13, 2015 | 31.10 | 31.10 | 30.52 | 30.87 | 6,670 | -0.72(-2.28%) |
Aug 12, 2015 | 30.78 | 31.59 | 30.58 | 31.59 | 2,672 | +1.07(+3.51%) |
Aug 11, 2015 | 30.66 | 30.85 | 30.26 | 30.52 | 6,299 | -0.53(-1.71%) |
Aug 10, 2015 | 30.60 | 31.05 | 30.60 | 31.05 | 2,628 | +0.60(+1.97%) |
Aug 07, 2015 | 30.49 | 30.59 | 30.33 | 30.45 | 3,275 | -0.29(-0.94%) |
Aug 06, 2015 | 31.02 | 31.02 | 30.41 | 30.74 | 2,076 | -0.21(-0.68%) |
Aug 05, 2015 | 30.99 | 30.99 | 30.92 | 30.95 | 2,548 | +0.03(+0.10%) |
Aug 04, 2015 | 30.98 | 31.01 | 30.89 | 30.92 | 2,223 | -1.07(-3.34%) |
Aug 03, 2015 | 31.36 | 31.99 | 31.36 | 31.99 | 1,599 | +1.20(+3.90%) |
Jul 31, 2015 | 30.88 | 30.98 | 30.72 | 30.79 | 8,957 | +0.24(+0.79%) |
Jul 30, 2015 | 31.00 | 31.03 | 30.55 | 30.55 | 2,453 | -0.61(-1.96%) |
Jul 29, 2015 | 30.74 | 31.43 | 30.74 | 31.16 | 8,444 | +0.52(+1.70%) |
Jul 28, 2015 | 30.52 | 30.97 | 30.52 | 30.64 | 2,500 | +0.22(+0.72%) |
Jul 27, 2015 | 31.07 | 31.07 | 30.23 | 30.42 | 5,508 | -0.65(-2.09%) |
Jul 24, 2015 | 31.55 | 31.55 | 31.07 | 31.07 | 1,484 | -0.06(-0.19%) |
Jul 23, 2015 | 31.80 | 31.95 | 31.13 | 31.13 | 4,298 | -0.71(-2.23%) |
Jul 22, 2015 | 32.20 | 32.20 | 31.62 | 31.84 | 1,256 | -0.42(-1.30%) |
Jul 21, 2015 | 32.31 | 32.52 | 32.12 | 32.26 | 5,395 | +0.31(+0.97%) |
Jul 20, 2015 | 32.20 | 32.20 | 31.88 | 31.95 | 3,359 | -0.28(-0.87%) |
Jul 17, 2015 | 32.63 | 32.63 | 32.23 | 32.23 | 2,254 | -0.45(-1.38%) |
Jul 16, 2015 | 32.48 | 32.68 | 32.35 | 32.68 | 10,531 | +0.35(+1.08%) |
Jul 15, 2015 | 32.50 | 32.50 | 32.33 | 32.33 | 1,299 | -0.17(-0.52%) |
Jul 14, 2015 | 32.72 | 32.87 | 32.50 | 32.50 | 4,515 | -0.09(-0.28%) |
Jul 13, 2015 | 32.80 | 32.95 | 32.59 | 32.59 | 980 | +0.07(+0.22%) |
Jul 10, 2015 | 33.04 | 33.10 | 32.52 | 32.52 | 2,334 | -0.14(-0.43%) |
Jul 09, 2015 | 32.86 | 33.07 | 32.66 | 32.66 | 920 | -0.25(-0.76%) |
Jul 08, 2015 | 32.53 | 33.16 | 32.53 | 32.91 | 3,770 | +0.36(+1.11%) |
Jul 07, 2015 | 32.90 | 32.90 | 31.75 | 32.55 | 7,371 | -1.05(-3.13%) |
Jul 06, 2015 | 33.31 | 33.79 | 33.31 | 33.60 | 2,845 | -0.34(-1.00%) |
Jul 02, 2015 | 34.24 | 33.94 | 33.94 | 33.94 | 2,300 | -0.35(-1.02%) |
Jul 01, 2015 | 34.40 | 34.40 | 34.29 | 34.29 | 441 | +0.15(+0.44%) |
Jun 30, 2015 | 33.91 | 34.43 | 33.80 | 34.14 | 12,186 | -0.06(-0.18%) |
Jun 29, 2015 | 34.90 | 34.95 | 34.19 | 34.20 | 3,503 | -0.75(-2.15%) |
Jun 26, 2015 | 34.93 | 35.27 | 34.93 | 34.95 | 2,912 | -0.15(-0.43%) |
Jun 25, 2015 | 35.45 | 35.53 | 35.10 | 35.10 | 10,669 | -0.52(-1.46%) |
Jun 24, 2015 | 35.85 | 35.89 | 35.37 | 35.62 | 11,362 | -0.57(-1.58%) |
Jun 23, 2015 | 35.80 | 36.19 | 35.80 | 36.19 | 7,388 | +0.34(+0.95%) |
Jun 22, 2015 | 35.92 | 36.05 | 33.38 | 35.85 | 11,554 | -0.10(-0.28%) |
Jun 19, 2015 | 35.41 | 35.96 | 35.30 | 35.95 | 12,645 | +0.85(+2.42%) |
Jun 18, 2015 | 35.23 | 36.11 | 34.95 | 35.10 | 12,557 | +0.03(+0.09%) |
Jun 17, 2015 | 34.51 | 35.07 | 34.20 | 35.07 | 2,236 | +0.55(+1.59%) |
Jun 16, 2015 | 34.50 | 34.52 | 34.18 | 34.52 | 637 | -0.20(-0.58%) |
Jun 15, 2015 | 34.54 | 34.77 | 34.30 | 34.72 | 9,810 | -0.07(-0.20%) |
Jun 12, 2015 | 34.00 | 35.07 | 34.00 | 34.79 | 6,408 | +2.23(+6.85%) |
Jun 11, 2015 | 33.09 | 33.17 | 32.56 | 32.56 | 12,607 | -0.33(-1.00%) |
Jun 10, 2015 | 32.75 | 33.16 | 32.73 | 32.89 | 5,667 | +0.06(+0.18%) |
Jun 09, 2015 | 32.44 | 32.83 | 32.30 | 32.83 | 2,539 | +0.81(+2.53%) |
Jun 08, 2015 | 32.15 | 32.18 | 32.02 | 32.02 | 3,920 | -0.10(-0.31%) |
Jun 05, 2015 | 32.18 | 32.60 | 32.12 | 32.12 | 1,187 | -0.20(-0.62%) |
Jun 04, 2015 | 32.59 | 35.79 | 32.20 | 32.32 | 15,494 | -0.27(-0.83%) |
Jun 03, 2015 | 32.69 | 32.70 | 32.59 | 32.59 | 1,478 | -0.46(-1.39%) |
Jun 02, 2015 | 33.04 | 33.18 | 32.80 | 33.05 | 1,923 | +0.90(+2.80%) |