Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.97 | 28.02 | 26.75 | 27.48 | 745,080 | +0.52(+1.92%) |
May 27, 2016 | 26.79 | 26.97 | 26.97 | 26.97 | 517,201 | +0.09(+0.34%) |
May 26, 2016 | 27.73 | 28.07 | 26.82 | 26.87 | 734,531 | -0.49(-1.80%) |
May 25, 2016 | 26.13 | 27.45 | 26.13 | 27.37 | 926,326 | +1.49(+5.78%) |
May 24, 2016 | 25.53 | 26.08 | 25.26 | 25.87 | 796,094 | +0.56(+2.21%) |
May 23, 2016 | 25.23 | 25.75 | 25.08 | 25.31 | 472,571 | -0.12(-0.46%) |
May 20, 2016 | 25.44 | 26.00 | 25.26 | 25.43 | 944,484 | +0.08(+0.33%) |
May 19, 2016 | 25.10 | 25.51 | 24.69 | 25.35 | 768,078 | -0.03(-0.13%) |
May 18, 2016 | 26.11 | 26.46 | 25.30 | 25.38 | 1,300,549 | -1.03(-3.89%) |
May 17, 2016 | 25.35 | 26.95 | 25.20 | 26.41 | 1,700,161 | +1.74(+7.04%) |
May 16, 2016 | 24.15 | 24.82 | 24.15 | 24.67 | 788,033 | +0.68(+2.82%) |
May 13, 2016 | 24.86 | 25.09 | 23.84 | 23.99 | 1,065,566 | -1.00(-4.01%) |
May 12, 2016 | 25.89 | 26.14 | 24.53 | 25.00 | 1,244,546 | -0.41(-1.61%) |
May 11, 2016 | 25.35 | 25.68 | 25.04 | 25.41 | 844,914 | -0.07(-0.26%) |
May 10, 2016 | 24.84 | 25.72 | 24.70 | 25.47 | 973,222 | +0.71(+2.87%) |
May 09, 2016 | 25.76 | 25.81 | 24.70 | 24.76 | 974,182 | -1.40(-5.36%) |
May 06, 2016 | 25.92 | 26.52 | 25.81 | 26.17 | 754,395 | +0.07(+0.26%) |
May 05, 2016 | 26.65 | 26.90 | 25.79 | 26.10 | 1,252,418 | +0.05(+0.19%) |
May 04, 2016 | 26.89 | 27.01 | 25.81 | 26.05 | 2,023,545 | -0.94(-3.50%) |
May 03, 2016 | 27.90 | 27.90 | 26.62 | 26.99 | 1,551,198 | -1.53(-5.36%) |
May 02, 2016 | 29.18 | 29.18 | 27.85 | 28.52 | 1,473,511 | -0.67(-2.29%) |
Apr 29, 2016 | 29.82 | 30.24 | 28.87 | 29.19 | 1,570,290 | -0.33(-1.10%) |
Apr 28, 2016 | 29.68 | 32.19 | 29.09 | 29.51 | 2,239,940 | -0.67(-2.21%) |
Apr 27, 2016 | 29.68 | 30.40 | 29.59 | 30.18 | 1,077,813 | +0.64(+2.18%) |
Apr 26, 2016 | 29.65 | 29.97 | 29.46 | 29.54 | 1,017,672 | +0.13(+0.43%) |
Apr 25, 2016 | 30.01 | 30.52 | 29.27 | 29.41 | 1,200,060 | -0.78(-2.60%) |
Apr 22, 2016 | 29.48 | 30.38 | 29.48 | 30.20 | 1,211,858 | +0.78(+2.67%) |
Apr 21, 2016 | 28.47 | 29.58 | 28.24 | 29.41 | 1,556,936 | +1.04(+3.68%) |
Apr 20, 2016 | 28.23 | 28.46 | 27.73 | 28.37 | 1,188,901 | +0.20(+0.71%) |
Apr 19, 2016 | 27.64 | 28.29 | 27.29 | 28.17 | 1,481,493 | +1.01(+3.72%) |
Apr 18, 2016 | 26.77 | 27.57 | 26.34 | 27.16 | 1,227,321 | -0.21(-0.76%) |
Apr 15, 2016 | 27.79 | 27.79 | 27.15 | 27.37 | 1,057,011 | -0.63(-2.24%) |
Apr 14, 2016 | 28.24 | 28.24 | 27.53 | 27.99 | 912,832 | -0.08(-0.27%) |
Apr 13, 2016 | 28.19 | 28.73 | 27.83 | 28.07 | 975,900 | +0.30(+1.08%) |
Apr 12, 2016 | 25.83 | 28.26 | 25.78 | 27.77 | 2,441,514 | +2.22(+8.69%) |
Apr 11, 2016 | 25.90 | 26.27 | 25.55 | 25.55 | 999,279 | +0.08(+0.33%) |
Apr 08, 2016 | 25.66 | 26.46 | 25.37 | 25.46 | 892,543 | +0.46(+1.84%) |
Apr 07, 2016 | 25.62 | 25.62 | 24.57 | 25.00 | 1,218,397 | -0.84(-3.26%) |
Apr 06, 2016 | 25.66 | 25.91 | 24.83 | 25.85 | 966,325 | +0.55(+2.18%) |
Apr 05, 2016 | 25.48 | 26.05 | 25.11 | 25.30 | 1,115,069 | -0.58(-2.26%) |
Apr 04, 2016 | 26.70 | 26.78 | 25.65 | 25.88 | 928,548 | -0.92(-3.43%) |
Apr 01, 2016 | 26.34 | 26.85 | 26.06 | 26.80 | 1,058,119 | -0.02(-0.06%) |
Mar 31, 2016 | 27.02 | 27.43 | 26.64 | 26.82 | 777,977 | -0.36(-1.32%) |
Mar 30, 2016 | 27.74 | 28.22 | 26.82 | 27.18 | 675,086 | -0.19(-0.70%) |
Mar 29, 2016 | 26.67 | 27.46 | 26.06 | 27.37 | 1,084,966 | +0.40(+1.49%) |
Mar 28, 2016 | 26.90 | 27.08 | 26.10 | 26.97 | 775,936 | +0.07(+0.25%) |
Mar 24, 2016 | 26.28 | 26.90 | 26.90 | 26.90 | 1,545,137 | -0.47(-1.71%) |
Mar 23, 2016 | 29.08 | 29.11 | 27.20 | 27.37 | 1,019,919 | -1.90(-6.50%) |
Mar 22, 2016 | 29.16 | 29.71 | 28.92 | 29.27 | 859,961 | -0.27(-0.90%) |
Mar 21, 2016 | 29.40 | 29.97 | 28.82 | 29.54 | 902,502 | +0.05(+0.17%) |
Mar 18, 2016 | 30.90 | 31.50 | 29.15 | 29.49 | 1,471,532 | -1.21(-3.94%) |
Mar 17, 2016 | 29.70 | 31.24 | 29.61 | 30.70 | 1,140,446 | +1.35(+4.61%) |
Mar 16, 2016 | 28.32 | 29.53 | 28.08 | 29.35 | 1,828,824 | +0.96(+3.38%) |
Mar 15, 2016 | 27.95 | 28.42 | 27.13 | 28.39 | 1,642,558 | -0.16(-0.57%) |
Mar 14, 2016 | 28.13 | 28.67 | 27.38 | 28.55 | 1,357,976 | -0.41(-1.43%) |
Mar 11, 2016 | 28.32 | 29.84 | 28.32 | 28.96 | 1,076,992 | +1.18(+4.26%) |
Mar 10, 2016 | 28.39 | 28.48 | 26.83 | 27.78 | 1,323,210 | -0.60(-2.10%) |
Mar 09, 2016 | 28.08 | 28.55 | 27.46 | 28.37 | 1,417,384 | +0.60(+2.18%) |
Mar 08, 2016 | 29.70 | 29.87 | 27.72 | 27.77 | 1,210,644 | -2.39(-7.94%) |
Mar 07, 2016 | 28.81 | 30.55 | 28.81 | 30.16 | 1,333,176 | +1.43(+4.99%) |
Mar 04, 2016 | 29.08 | 29.35 | 28.22 | 28.73 | 1,226,326 | +0.03(+0.12%) |
Mar 03, 2016 | 28.08 | 28.74 | 27.99 | 28.70 | 1,086,481 | +0.68(+2.42%) |
Mar 02, 2016 | 26.95 | 28.24 | 26.78 | 28.02 | 1,775,160 | +1.52(+5.75%) |
Mar 01, 2016 | 26.57 | 26.82 | 26.11 | 26.49 | 1,157,639 | +0.26(+1.01%) |
Feb 29, 2016 | 26.16 | 26.77 | 25.85 | 26.23 | 1,598,074 | +0.31(+1.21%) |
Feb 26, 2016 | 25.47 | 26.68 | 25.36 | 25.91 | 2,080,029 | +1.43(+5.85%) |
Feb 25, 2016 | 24.86 | 24.86 | 23.46 | 24.48 | 1,493,398 | -0.16(-0.64%) |
Feb 24, 2016 | 23.49 | 24.67 | 22.84 | 24.64 | 1,121,433 | +0.43(+1.78%) |
Feb 23, 2016 | 25.09 | 25.19 | 24.04 | 24.21 | 1,466,846 | -1.25(-4.91%) |
Feb 22, 2016 | 24.59 | 26.23 | 24.59 | 25.46 | 1,602,344 | +1.40(+5.82%) |
Feb 19, 2016 | 24.02 | 24.12 | 22.97 | 24.06 | 1,602,322 | -0.26(-1.06%) |
Feb 18, 2016 | 24.63 | 24.82 | 24.06 | 24.32 | 2,143,254 | +0.00(+0.00%) |
Feb 17, 2016 | 23.04 | 24.54 | 23.02 | 24.32 | 2,539,421 | +1.61(+7.07%) |
Feb 16, 2016 | 22.16 | 22.76 | 21.80 | 22.71 | 2,142,602 | +1.07(+4.94%) |
Feb 12, 2016 | 21.33 | 21.64 | 21.64 | 21.64 | 1,572,173 | +0.87(+4.19%) |
Feb 11, 2016 | 21.09 | 21.76 | 19.88 | 20.77 | 2,248,247 | -0.77(-3.58%) |
Feb 10, 2016 | 21.43 | 22.48 | 20.87 | 21.54 | 1,984,034 | +0.05(+0.23%) |
Feb 09, 2016 | 21.14 | 21.57 | 20.51 | 21.49 | 2,148,668 | +0.07(+0.31%) |
Feb 08, 2016 | 22.24 | 22.24 | 21.15 | 21.43 | 1,792,350 | -1.13(-4.99%) |
Feb 05, 2016 | 22.30 | 22.85 | 21.64 | 22.55 | 1,847,656 | -0.21(-0.91%) |
Feb 04, 2016 | 20.91 | 23.25 | 20.91 | 22.76 | 3,796,951 | +2.10(+10.18%) |
Feb 03, 2016 | 19.89 | 20.66 | 18.83 | 20.66 | 2,164,816 | +1.23(+6.31%) |
Feb 02, 2016 | 20.02 | 20.17 | 18.93 | 19.43 | 2,436,787 | -1.28(-6.20%) |
Feb 01, 2016 | 21.33 | 21.43 | 20.03 | 20.71 | 2,921,543 | -1.25(-5.69%) |
Jan 29, 2016 | 20.82 | 22.01 | 19.83 | 21.96 | 3,949,190 | +1.14(+5.49%) |
Jan 28, 2016 | 20.73 | 22.61 | 20.53 | 20.82 | 3,198,988 | +0.02(+0.12%) |
Jan 27, 2016 | 21.53 | 21.75 | 20.42 | 20.80 | 2,735,512 | -0.71(-3.31%) |
Jan 26, 2016 | 21.30 | 22.38 | 21.11 | 21.51 | 1,427,100 | +0.67(+3.22%) |
Jan 25, 2016 | 22.01 | 22.56 | 20.78 | 20.84 | 1,902,614 | -1.76(-7.77%) |
Jan 22, 2016 | 22.36 | 24.35 | 22.04 | 22.59 | 2,153,066 | +0.84(+3.85%) |
Jan 21, 2016 | 20.44 | 22.06 | 20.38 | 21.76 | 1,876,989 | +1.32(+6.44%) |
Jan 20, 2016 | 20.04 | 20.61 | 19.12 | 20.44 | 2,004,543 | -0.04(-0.20%) |
Jan 19, 2016 | 21.00 | 21.56 | 20.13 | 20.48 | 2,366,956 | -0.62(-2.94%) |
Jan 15, 2016 | 20.81 | 21.10 | 21.10 | 21.10 | 1,085,585 | -0.75(-3.45%) |
Jan 14, 2016 | 20.81 | 21.99 | 20.37 | 21.86 | 1,087,195 | +1.25(+6.07%) |
Jan 13, 2016 | 21.64 | 22.12 | 20.37 | 20.61 | 2,409,769 | -0.75(-3.53%) |
Jan 12, 2016 | 22.56 | 22.66 | 20.96 | 21.36 | 1,748,817 | -0.61(-2.79%) |
Jan 11, 2016 | 23.29 | 23.32 | 21.83 | 21.97 | 1,680,809 | -1.03(-4.47%) |
Jan 08, 2016 | 23.30 | 23.75 | 22.88 | 23.00 | 1,622,978 | -0.02(-0.11%) |
Jan 07, 2016 | 24.41 | 24.41 | 23.00 | 23.02 | 2,162,099 | -2.02(-8.07%) |
Jan 06, 2016 | 25.59 | 25.78 | 24.87 | 25.05 | 2,234,913 | -1.30(-4.94%) |
Jan 05, 2016 | 27.39 | 27.40 | 25.96 | 26.35 | 1,151,954 | -0.89(-3.25%) |
Jan 04, 2016 | 26.87 | 27.26 | 26.38 | 27.23 | 766,690 | -0.11(-0.39%) |
Dec 31, 2015 | 27.72 | 27.34 | 27.34 | 27.34 | 878,514 | -0.41(-1.46%) |
Dec 30, 2015 | 28.63 | 29.04 | 27.49 | 27.75 | 1,225,981 | -1.11(-3.85%) |
Dec 29, 2015 | 28.84 | 29.34 | 28.20 | 28.86 | 1,130,538 | +0.39(+1.37%) |
Dec 28, 2015 | 28.79 | 29.04 | 27.90 | 28.47 | 998,744 | -0.65(-2.25%) |
Dec 24, 2015 | 29.29 | 29.12 | 29.12 | 29.12 | 251,745 | -0.20(-0.68%) |
Dec 23, 2015 | 27.55 | 29.34 | 27.44 | 29.32 | 1,016,891 | +2.22(+8.19%) |
Dec 22, 2015 | 26.40 | 27.33 | 26.28 | 27.10 | 738,026 | +0.70(+2.63%) |
Dec 21, 2015 | 26.66 | 26.73 | 25.97 | 26.40 | 535,864 | -0.05(-0.19%) |
Dec 18, 2015 | 26.38 | 27.71 | 26.38 | 26.45 | 766,241 | -0.07(-0.25%) |
Dec 17, 2015 | 27.23 | 27.38 | 26.46 | 26.52 | 1,000,843 | -0.77(-2.82%) |
Dec 16, 2015 | 26.83 | 27.51 | 26.65 | 27.29 | 1,653,063 | +0.48(+1.79%) |
Dec 15, 2015 | 26.92 | 27.60 | 26.37 | 26.81 | 1,715,723 | +0.18(+0.67%) |
Dec 14, 2015 | 28.27 | 29.18 | 26.29 | 26.63 | 3,056,816 | -2.55(-8.73%) |
Dec 11, 2015 | 30.45 | 30.49 | 28.81 | 29.18 | 1,787,690 | -1.84(-5.93%) |
Dec 10, 2015 | 30.19 | 31.14 | 29.90 | 31.02 | 837,431 | +0.80(+2.64%) |
Dec 09, 2015 | 29.66 | 30.39 | 29.38 | 30.22 | 1,007,847 | +0.87(+2.97%) |
Dec 08, 2015 | 31.47 | 31.47 | 29.23 | 29.35 | 2,175,594 | -2.10(-6.68%) |
Dec 07, 2015 | 32.17 | 32.28 | 31.31 | 31.45 | 2,109,588 | -1.39(-4.23%) |
Dec 04, 2015 | 32.64 | 32.95 | 31.29 | 32.84 | 1,275,041 | -0.30(-0.92%) |
Dec 03, 2015 | 32.88 | 33.48 | 32.42 | 33.14 | 1,448,463 | +0.40(+1.23%) |
Dec 02, 2015 | 33.20 | 34.07 | 32.45 | 32.74 | 1,556,549 | -0.91(-2.71%) |
Dec 01, 2015 | 32.41 | 33.79 | 32.30 | 33.65 | 1,287,063 | +1.45(+4.49%) |
Nov 30, 2015 | 31.53 | 32.52 | 31.52 | 32.21 | 882,922 | +1.22(+3.92%) |
Nov 27, 2015 | 32.36 | 32.36 | 30.91 | 30.99 | 332,300 | -1.45(-4.46%) |
Nov 25, 2015 | 31.62 | 32.44 | 32.44 | 32.44 | 714,326 | +0.60(+1.88%) |
Nov 24, 2015 | 30.68 | 32.10 | 30.62 | 31.84 | 1,013,155 | +1.09(+3.55%) |
Nov 23, 2015 | 30.15 | 31.34 | 30.09 | 30.75 | 771,807 | +0.42(+1.38%) |
Nov 20, 2015 | 31.57 | 31.71 | 30.20 | 30.33 | 973,688 | -1.05(-3.35%) |
Nov 19, 2015 | 32.42 | 32.62 | 31.34 | 31.38 | 1,211,938 | -1.19(-3.66%) |
Nov 18, 2015 | 32.49 | 33.14 | 31.99 | 32.57 | 855,993 | +0.26(+0.81%) |
Nov 17, 2015 | 32.39 | 32.71 | 31.85 | 32.31 | 666,545 | -0.03(-0.10%) |
Nov 16, 2015 | 31.55 | 32.37 | 30.90 | 32.34 | 1,318,324 | +0.59(+1.86%) |
Nov 13, 2015 | 32.16 | 32.26 | 31.31 | 31.75 | 1,074,241 | -0.19(-0.59%) |
Nov 12, 2015 | 32.41 | 32.68 | 31.82 | 31.94 | 846,136 | -1.14(-3.45%) |
Nov 11, 2015 | 33.51 | 33.83 | 33.03 | 33.08 | 906,690 | -0.30(-0.91%) |
Nov 10, 2015 | 33.49 | 33.90 | 32.82 | 33.38 | 748,407 | -0.30(-0.88%) |
Nov 09, 2015 | 34.41 | 34.70 | 33.04 | 33.68 | 781,978 | -0.79(-2.29%) |
Nov 06, 2015 | 34.05 | 34.58 | 33.20 | 34.47 | 760,688 | +0.20(+0.58%) |
Nov 05, 2015 | 34.62 | 34.65 | 33.47 | 34.27 | 1,071,573 | -0.26(-0.76%) |
Nov 04, 2015 | 35.93 | 36.37 | 34.05 | 34.53 | 1,381,538 | -1.41(-3.93%) |
Nov 03, 2015 | 34.33 | 36.91 | 34.28 | 35.94 | 2,311,763 | +1.77(+5.17%) |
Nov 02, 2015 | 32.55 | 34.26 | 32.49 | 34.18 | 1,601,360 | +1.39(+4.23%) |
Oct 30, 2015 | 32.03 | 32.97 | 30.73 | 32.79 | 1,979,872 | +0.94(+2.94%) |
Oct 29, 2015 | 30.95 | 32.22 | 30.11 | 31.85 | 2,839,357 | +0.34(+1.07%) |
Oct 28, 2015 | 31.52 | 32.48 | 31.31 | 31.52 | 1,444,943 | +0.18(+0.58%) |
Oct 27, 2015 | 31.95 | 32.21 | 31.13 | 31.34 | 1,047,709 | -1.05(-3.25%) |
Oct 26, 2015 | 33.13 | 33.64 | 32.36 | 32.39 | 879,751 | -0.79(-2.38%) |
Oct 23, 2015 | 32.91 | 34.38 | 32.63 | 33.18 | 879,144 | +0.28(+0.85%) |
Oct 22, 2015 | 32.54 | 33.27 | 32.33 | 32.90 | 990,272 | +0.69(+2.14%) |
Oct 21, 2015 | 33.00 | 33.18 | 31.53 | 32.21 | 1,119,665 | -0.88(-2.66%) |
Oct 20, 2015 | 32.84 | 34.06 | 32.77 | 33.09 | 748,335 | +0.30(+0.93%) |
Oct 19, 2015 | 33.83 | 33.88 | 32.37 | 32.78 | 929,010 | -1.52(-4.43%) |
Oct 16, 2015 | 34.63 | 34.77 | 33.60 | 34.30 | 547,879 | -0.30(-0.85%) |
Oct 15, 2015 | 34.14 | 34.66 | 33.27 | 34.60 | 814,404 | +0.27(+0.79%) |
Oct 14, 2015 | 33.36 | 34.54 | 33.35 | 34.33 | 1,024,365 | +0.76(+2.28%) |
Oct 13, 2015 | 32.85 | 34.34 | 32.40 | 33.56 | 1,231,161 | +0.43(+1.29%) |
Oct 12, 2015 | 34.89 | 35.89 | 32.96 | 33.14 | 1,144,226 | -1.63(-4.68%) |
Oct 09, 2015 | 36.11 | 36.63 | 34.72 | 34.76 | 2,302,646 | -1.38(-3.82%) |
Oct 08, 2015 | 34.35 | 36.28 | 34.24 | 36.14 | 2,169,308 | +1.60(+4.64%) |
Oct 07, 2015 | 32.69 | 35.10 | 32.69 | 34.54 | 3,064,563 | +2.07(+6.37%) |
Oct 06, 2015 | 28.93 | 32.69 | 28.93 | 32.47 | 2,543,615 | +3.65(+12.68%) |
Oct 05, 2015 | 28.38 | 29.20 | 28.38 | 28.82 | 1,577,416 | +0.90(+3.21%) |
Oct 02, 2015 | 27.17 | 28.33 | 27.15 | 27.92 | 1,348,277 | +0.34(+1.25%) |
Oct 01, 2015 | 27.53 | 28.55 | 27.15 | 27.58 | 1,211,451 | +0.34(+1.27%) |
Sep 30, 2015 | 26.68 | 27.26 | 26.45 | 27.23 | 989,901 | +0.85(+3.24%) |
Sep 29, 2015 | 26.63 | 26.77 | 26.00 | 26.38 | 1,545,883 | -0.07(-0.28%) |
Sep 28, 2015 | 28.28 | 28.47 | 26.42 | 26.45 | 1,964,337 | -2.13(-7.44%) |
Sep 25, 2015 | 28.96 | 29.15 | 28.35 | 28.58 | 754,354 | -0.09(-0.32%) |
Sep 24, 2015 | 28.12 | 29.34 | 27.61 | 28.67 | 2,674,826 | +0.17(+0.61%) |
Sep 23, 2015 | 29.64 | 29.92 | 28.46 | 28.50 | 750,586 | -1.16(-3.90%) |
Sep 22, 2015 | 29.79 | 29.88 | 29.10 | 29.65 | 1,157,996 | -0.76(-2.51%) |
Sep 21, 2015 | 30.45 | 30.83 | 30.24 | 30.42 | 665,309 | +0.07(+0.22%) |
Sep 18, 2015 | 30.61 | 31.16 | 30.17 | 30.35 | 777,702 | -0.68(-2.20%) |
Sep 17, 2015 | 32.03 | 32.03 | 30.98 | 31.03 | 1,149,066 | -0.95(-2.98%) |
Sep 16, 2015 | 30.61 | 32.06 | 30.61 | 31.99 | 1,271,280 | +1.58(+5.21%) |
Sep 15, 2015 | 29.90 | 30.48 | 29.55 | 30.40 | 600,675 | +0.67(+2.27%) |
Sep 14, 2015 | 30.02 | 30.19 | 29.30 | 29.73 | 898,695 | -0.45(-1.48%) |
Sep 11, 2015 | 30.58 | 30.75 | 29.94 | 30.17 | 1,241,436 | -0.71(-2.30%) |
Sep 10, 2015 | 31.15 | 31.46 | 30.68 | 30.88 | 1,147,723 | -0.20(-0.66%) |
Sep 09, 2015 | 31.96 | 32.47 | 31.02 | 31.09 | 957,873 | -0.78(-2.46%) |
Sep 08, 2015 | 32.20 | 32.29 | 31.53 | 31.87 | 896,934 | +0.11(+0.33%) |
Sep 04, 2015 | 31.90 | 31.76 | 31.76 | 31.76 | 683,725 | -0.60(-1.84%) |
Sep 03, 2015 | 31.82 | 32.64 | 31.76 | 32.36 | 582,381 | +0.41(+1.28%) |
Sep 02, 2015 | 32.43 | 32.50 | 31.30 | 31.95 | 746,407 | -0.11(-0.36%) |
Sep 01, 2015 | 32.40 | 33.00 | 31.76 | 32.07 | 906,590 | -1.16(-3.48%) |
Aug 31, 2015 | 32.40 | 33.79 | 31.38 | 33.22 | 1,180,299 | +0.30(+0.92%) |
Aug 28, 2015 | 32.15 | 33.31 | 31.65 | 32.92 | 1,549,843 | +0.38(+1.18%) |
Aug 27, 2015 | 31.41 | 32.96 | 31.28 | 32.54 | 1,936,726 | +1.90(+6.20%) |
Aug 26, 2015 | 30.46 | 30.76 | 29.52 | 30.64 | 2,027,667 | +0.93(+3.13%) |
Aug 25, 2015 | 32.03 | 32.27 | 29.67 | 29.71 | 1,092,515 | -1.29(-4.15%) |
Aug 24, 2015 | 31.36 | 32.99 | 28.85 | 31.00 | 1,609,144 | -1.20(-3.72%) |
Aug 21, 2015 | 33.24 | 33.30 | 32.11 | 32.20 | 2,133,989 | -1.10(-3.30%) |
Aug 20, 2015 | 34.38 | 34.45 | 33.25 | 33.30 | 1,122,546 | -1.21(-3.52%) |
Aug 19, 2015 | 34.77 | 35.07 | 33.34 | 34.51 | 2,363,518 | -1.26(-3.53%) |
Aug 18, 2015 | 36.31 | 36.33 | 35.59 | 35.77 | 617,561 | -0.54(-1.48%) |
Aug 17, 2015 | 36.19 | 36.60 | 35.87 | 36.31 | 786,300 | -0.02(-0.07%) |
Aug 14, 2015 | 36.08 | 36.53 | 35.79 | 36.34 | 756,277 | +0.31(+0.86%) |
Aug 13, 2015 | 36.40 | 36.40 | 35.52 | 36.03 | 1,060,814 | -0.51(-1.38%) |
Aug 12, 2015 | 36.92 | 37.36 | 36.32 | 36.53 | 1,249,077 | -0.64(-1.73%) |
Aug 11, 2015 | 37.49 | 37.84 | 36.13 | 37.18 | 1,269,503 | -1.11(-2.90%) |
Aug 10, 2015 | 37.29 | 38.43 | 36.64 | 38.28 | 717,750 | +1.33(+3.60%) |
Aug 07, 2015 | 37.72 | 38.39 | 36.84 | 36.96 | 1,549,807 | -0.82(-2.18%) |
Aug 06, 2015 | 36.77 | 37.98 | 36.36 | 37.78 | 2,041,177 | +0.99(+2.68%) |
Aug 05, 2015 | 36.86 | 37.71 | 36.57 | 36.79 | 1,179,429 | +0.30(+0.83%) |
Aug 04, 2015 | 35.86 | 36.59 | 35.41 | 36.49 | 1,279,803 | +0.72(+2.01%) |
Aug 03, 2015 | 36.62 | 37.18 | 35.41 | 35.77 | 1,084,750 | -0.98(-2.66%) |
Jul 31, 2015 | 37.98 | 38.40 | 36.66 | 36.75 | 1,497,529 | -0.81(-2.15%) |
Jul 30, 2015 | 37.65 | 38.63 | 36.55 | 37.56 | 2,255,920 | -0.36(-0.95%) |
Jul 29, 2015 | 36.83 | 38.49 | 36.54 | 37.92 | 1,561,230 | +0.76(+2.04%) |
Jul 28, 2015 | 36.63 | 37.27 | 35.88 | 37.16 | 1,189,602 | +1.07(+2.96%) |
Jul 27, 2015 | 36.40 | 36.79 | 36.08 | 36.09 | 1,371,787 | -0.47(-1.29%) |
Jul 24, 2015 | 38.61 | 38.73 | 36.35 | 36.57 | 2,219,485 | -2.05(-5.30%) |
Jul 23, 2015 | 39.23 | 39.30 | 38.53 | 38.61 | 963,602 | -0.40(-1.02%) |
Jul 22, 2015 | 38.70 | 39.03 | 38.19 | 39.01 | 909,060 | +0.03(+0.08%) |
Jul 21, 2015 | 38.81 | 39.87 | 38.81 | 38.98 | 553,301 | +0.11(+0.27%) |
Jul 20, 2015 | 39.44 | 39.44 | 38.24 | 38.87 | 708,339 | -0.53(-1.34%) |
Jul 17, 2015 | 40.25 | 40.29 | 39.29 | 39.40 | 879,499 | -0.76(-1.89%) |
Jul 16, 2015 | 40.11 | 40.53 | 39.85 | 40.16 | 843,684 | +0.07(+0.16%) |
Jul 15, 2015 | 41.08 | 41.32 | 39.81 | 40.09 | 1,994,696 | -1.26(-3.05%) |
Jul 14, 2015 | 40.65 | 41.54 | 40.24 | 41.36 | 844,386 | +0.69(+1.70%) |
Jul 13, 2015 | 40.09 | 41.00 | 39.87 | 40.66 | 1,148,770 | +0.32(+0.79%) |
Jul 10, 2015 | 41.24 | 41.66 | 40.26 | 40.35 | 980,291 | -0.51(-1.26%) |
Jul 09, 2015 | 41.29 | 41.97 | 40.85 | 40.86 | 837,618 | +0.11(+0.26%) |
Jul 08, 2015 | 41.70 | 41.87 | 40.72 | 40.75 | 1,375,324 | -1.27(-3.03%) |
Jul 07, 2015 | 42.00 | 42.17 | 40.27 | 42.03 | 2,439,245 | -0.17(-0.41%) |
Jul 06, 2015 | 43.50 | 43.65 | 42.02 | 42.20 | 1,071,861 | -2.10(-4.75%) |
Jul 02, 2015 | 44.59 | 44.30 | 44.30 | 44.30 | 493,195 | -0.06(-0.13%) |
Jul 01, 2015 | 45.53 | 46.32 | 44.35 | 44.36 | 1,046,094 | -1.01(-2.23%) |
Jun 30, 2015 | 45.62 | 45.73 | 44.99 | 45.37 | 814,397 | +0.11(+0.25%) |
Jun 29, 2015 | 45.58 | 46.00 | 44.99 | 45.25 | 1,094,971 | -1.12(-2.43%) |
Jun 26, 2015 | 46.51 | 47.05 | 46.17 | 46.38 | 584,509 | -0.17(-0.37%) |
Jun 25, 2015 | 45.87 | 46.65 | 45.61 | 46.55 | 648,930 | +0.84(+1.84%) |
Jun 24, 2015 | 45.69 | 45.97 | 45.42 | 45.71 | 487,336 | -0.12(-0.27%) |
Jun 23, 2015 | 45.64 | 46.05 | 45.44 | 45.83 | 523,222 | +0.17(+0.37%) |
Jun 22, 2015 | 44.83 | 45.74 | 44.79 | 45.66 | 704,203 | +0.73(+1.63%) |
Jun 19, 2015 | 45.02 | 45.15 | 44.54 | 44.93 | 519,433 | -0.14(-0.31%) |
Jun 18, 2015 | 44.06 | 45.19 | 43.80 | 45.07 | 1,003,330 | +1.30(+2.96%) |
Jun 17, 2015 | 44.08 | 44.57 | 43.53 | 43.77 | 541,827 | +0.07(+0.17%) |
Jun 16, 2015 | 43.49 | 43.96 | 43.16 | 43.70 | 453,134 | +0.03(+0.07%) |
Jun 15, 2015 | 44.05 | 44.34 | 43.57 | 43.66 | 539,408 | -1.02(-2.28%) |
Jun 12, 2015 | 44.27 | 44.86 | 44.19 | 44.68 | 382,416 | +0.06(+0.14%) |
Jun 11, 2015 | 44.81 | 44.88 | 43.91 | 44.62 | 513,328 | -0.26(-0.58%) |
Jun 10, 2015 | 44.95 | 45.50 | 44.52 | 44.88 | 626,096 | +0.49(+1.10%) |
Jun 09, 2015 | 43.69 | 44.74 | 43.69 | 44.40 | 1,090,217 | +0.96(+2.20%) |
Jun 08, 2015 | 44.12 | 44.12 | 43.22 | 43.44 | 736,930 | -0.77(-1.74%) |
Jun 05, 2015 | 44.03 | 44.74 | 43.49 | 44.21 | 560,227 | -0.01(-0.02%) |
Jun 04, 2015 | 45.40 | 45.40 | 44.04 | 44.22 | 658,189 | -1.45(-3.18%) |
Jun 03, 2015 | 45.68 | 46.36 | 45.43 | 45.67 | 441,252 | -0.07(-0.16%) |
Jun 02, 2015 | 44.57 | 46.23 | 44.57 | 45.74 | 846,348 | +1.29(+2.90%) |