Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.02 | 36.23 | 34.71 | 36.00 | 777,003 | +1.01(+2.89%) |
May 27, 2016 | 35.61 | 34.99 | 34.99 | 34.99 | 616,300 | -0.74(-2.07%) |
May 26, 2016 | 36.00 | 36.01 | 35.64 | 35.73 | 468,959 | -0.32(-0.89%) |
May 25, 2016 | 36.09 | 36.25 | 35.39 | 36.05 | 509,326 | +0.07(+0.19%) |
May 24, 2016 | 35.74 | 36.33 | 35.66 | 35.98 | 453,218 | +0.44(+1.24%) |
May 23, 2016 | 35.67 | 36.17 | 35.26 | 35.54 | 417,995 | -0.11(-0.31%) |
May 20, 2016 | 34.98 | 36.05 | 34.63 | 35.65 | 804,734 | +1.15(+3.33%) |
May 19, 2016 | 36.04 | 36.39 | 34.31 | 34.50 | 978,990 | -1.75(-4.83%) |
May 18, 2016 | 36.07 | 37.01 | 35.87 | 36.25 | 985,754 | -0.14(-0.38%) |
May 17, 2016 | 37.98 | 38.26 | 35.97 | 36.39 | 1,046,306 | -1.67(-4.39%) |
May 16, 2016 | 37.39 | 38.52 | 37.16 | 38.06 | 639,422 | +1.26(+3.42%) |
May 13, 2016 | 37.17 | 38.63 | 36.73 | 36.80 | 837,678 | -0.50(-1.34%) |
May 12, 2016 | 37.97 | 38.16 | 36.15 | 37.30 | 975,791 | -0.59(-1.56%) |
May 11, 2016 | 38.13 | 38.77 | 37.82 | 37.89 | 530,347 | -0.35(-0.92%) |
May 10, 2016 | 38.55 | 38.55 | 37.70 | 38.24 | 1,263,689 | -0.21(-0.55%) |
May 09, 2016 | 38.56 | 38.97 | 37.90 | 38.45 | 824,641 | -0.25(-0.65%) |
May 06, 2016 | 38.44 | 38.92 | 38.06 | 38.70 | 419,167 | +0.15(+0.39%) |
May 05, 2016 | 39.59 | 40.28 | 38.46 | 38.55 | 546,050 | -0.73(-1.86%) |
May 04, 2016 | 39.93 | 40.44 | 39.00 | 39.28 | 487,549 | -0.98(-2.43%) |
May 03, 2016 | 40.70 | 41.13 | 40.15 | 40.26 | 582,421 | -0.71(-1.73%) |
May 02, 2016 | 41.30 | 41.34 | 40.37 | 40.97 | 368,165 | +0.08(+0.20%) |
Apr 29, 2016 | 40.63 | 41.27 | 40.45 | 40.89 | 910,490 | +0.01(+0.02%) |
Apr 28, 2016 | 42.29 | 43.02 | 40.81 | 40.88 | 693,503 | -1.56(-3.68%) |
Apr 27, 2016 | 41.50 | 44.16 | 40.01 | 42.44 | 1,214,421 | +1.22(+2.96%) |
Apr 26, 2016 | 39.50 | 41.42 | 39.27 | 41.22 | 1,032,785 | +1.81(+4.59%) |
Apr 25, 2016 | 40.34 | 40.55 | 38.96 | 39.41 | 445,201 | -1.08(-2.67%) |
Apr 22, 2016 | 39.68 | 40.88 | 39.68 | 40.49 | 469,451 | +0.53(+1.33%) |
Apr 21, 2016 | 39.60 | 40.07 | 38.90 | 39.96 | 502,581 | +0.46(+1.16%) |
Apr 20, 2016 | 38.55 | 39.95 | 38.25 | 39.50 | 553,941 | +0.84(+2.17%) |
Apr 19, 2016 | 40.50 | 41.62 | 38.42 | 38.66 | 888,844 | -1.65(-4.09%) |
Apr 18, 2016 | 40.07 | 40.83 | 40.07 | 40.31 | 374,310 | -0.17(-0.42%) |
Apr 15, 2016 | 40.85 | 41.23 | 40.26 | 40.48 | 238,893 | -0.54(-1.32%) |
Apr 14, 2016 | 41.61 | 41.61 | 39.95 | 41.02 | 293,964 | -0.58(-1.39%) |
Apr 13, 2016 | 41.00 | 41.73 | 40.34 | 41.60 | 363,051 | +0.81(+1.99%) |
Apr 12, 2016 | 41.19 | 41.49 | 39.34 | 40.79 | 589,448 | -0.58(-1.40%) |
Apr 11, 2016 | 41.42 | 41.80 | 40.80 | 41.37 | 465,050 | +0.43(+1.05%) |
Apr 08, 2016 | 42.12 | 42.35 | 40.66 | 40.94 | 493,910 | -0.83(-1.99%) |
Apr 07, 2016 | 42.67 | 43.02 | 41.71 | 41.77 | 552,192 | -1.00(-2.34%) |
Apr 06, 2016 | 42.89 | 42.90 | 41.75 | 42.77 | 705,135 | -0.12(-0.28%) |
Apr 05, 2016 | 43.01 | 44.00 | 42.85 | 42.89 | 451,157 | -0.57(-1.31%) |
Apr 04, 2016 | 44.58 | 44.97 | 43.16 | 43.46 | 443,766 | -1.18(-2.64%) |
Apr 01, 2016 | 43.42 | 45.46 | 43.00 | 44.64 | 554,027 | +0.85(+1.94%) |
Mar 31, 2016 | 43.43 | 44.81 | 43.14 | 43.79 | 600,665 | +0.09(+0.21%) |
Mar 30, 2016 | 43.52 | 44.34 | 43.16 | 43.70 | 1,066,511 | +0.29(+0.67%) |
Mar 29, 2016 | 41.93 | 43.64 | 41.77 | 43.41 | 641,088 | +1.42(+3.38%) |
Mar 28, 2016 | 42.01 | 42.39 | 41.32 | 41.99 | 365,340 | -0.14(-0.33%) |
Mar 24, 2016 | 41.51 | 42.13 | 42.13 | 42.13 | 322,400 | +0.35(+0.84%) |
Mar 23, 2016 | 42.56 | 42.68 | 41.73 | 41.78 | 420,937 | -1.03(-2.41%) |
Mar 22, 2016 | 42.33 | 43.12 | 42.12 | 42.81 | 334,521 | +0.27(+0.63%) |
Mar 21, 2016 | 43.00 | 43.16 | 41.92 | 42.54 | 455,076 | -0.52(-1.21%) |
Mar 18, 2016 | 43.92 | 44.63 | 42.69 | 43.06 | 741,434 | -0.60(-1.37%) |
Mar 17, 2016 | 43.48 | 43.74 | 42.82 | 43.66 | 654,488 | -0.03(-0.07%) |
Mar 16, 2016 | 43.70 | 44.22 | 43.11 | 43.69 | 461,944 | -0.21(-0.48%) |
Mar 15, 2016 | 43.60 | 44.01 | 43.20 | 43.90 | 572,899 | +0.19(+0.43%) |
Mar 14, 2016 | 43.50 | 43.80 | 42.85 | 43.71 | 486,466 | -0.08(-0.18%) |
Mar 11, 2016 | 41.80 | 43.88 | 41.80 | 43.79 | 1,019,786 | +2.41(+5.82%) |
Mar 10, 2016 | 42.15 | 43.20 | 40.97 | 41.38 | 620,474 | -0.50(-1.19%) |
Mar 09, 2016 | 41.11 | 41.93 | 40.75 | 41.88 | 534,034 | +0.89(+2.17%) |
Mar 08, 2016 | 43.00 | 43.00 | 39.80 | 40.99 | 1,519,664 | -1.82(-4.25%) |
Mar 07, 2016 | 41.89 | 44.15 | 41.51 | 42.81 | 1,243,344 | +1.05(+2.51%) |
Mar 04, 2016 | 40.20 | 42.10 | 39.45 | 41.76 | 1,195,601 | +1.61(+4.01%) |
Mar 03, 2016 | 39.81 | 40.83 | 39.75 | 40.15 | 708,158 | +0.43(+1.08%) |
Mar 02, 2016 | 38.71 | 39.88 | 38.71 | 39.72 | 735,020 | +0.89(+2.29%) |
Mar 01, 2016 | 38.58 | 38.92 | 37.90 | 38.83 | 924,415 | +0.93(+2.45%) |
Feb 29, 2016 | 37.28 | 38.13 | 37.17 | 37.90 | 808,272 | +0.65(+1.74%) |
Feb 26, 2016 | 37.92 | 38.08 | 37.22 | 37.25 | 886,333 | -0.37(-0.98%) |
Feb 25, 2016 | 38.11 | 38.50 | 36.73 | 37.62 | 316,541 | -0.35(-0.92%) |
Feb 24, 2016 | 37.20 | 38.11 | 36.70 | 37.97 | 555,355 | +0.40(+1.06%) |
Feb 23, 2016 | 37.49 | 38.25 | 37.30 | 37.57 | 623,103 | -1.28(-3.29%) |
Feb 22, 2016 | 38.64 | 39.47 | 38.53 | 38.85 | 518,094 | +0.73(+1.92%) |
Feb 19, 2016 | 37.53 | 38.47 | 36.91 | 38.12 | 354,579 | +0.21(+0.55%) |
Feb 18, 2016 | 38.41 | 38.99 | 37.00 | 37.91 | 543,892 | -0.38(-0.99%) |
Feb 17, 2016 | 37.41 | 38.50 | 37.07 | 38.29 | 543,136 | +1.33(+3.60%) |
Feb 16, 2016 | 35.38 | 37.05 | 35.08 | 36.96 | 537,153 | +2.26(+6.51%) |
Feb 12, 2016 | 34.80 | 34.70 | 34.70 | 34.70 | 379,900 | +0.38(+1.11%) |
Feb 11, 2016 | 33.84 | 34.79 | 33.33 | 34.32 | 452,448 | -0.35(-1.01%) |
Feb 10, 2016 | 34.76 | 35.92 | 34.49 | 34.67 | 551,747 | -0.25(-0.72%) |
Feb 09, 2016 | 34.09 | 35.53 | 32.96 | 34.92 | 759,457 | +0.21(+0.61%) |
Feb 08, 2016 | 35.51 | 35.51 | 33.49 | 34.71 | 1,184,889 | -1.68(-4.62%) |
Feb 05, 2016 | 37.79 | 38.59 | 36.25 | 36.39 | 639,228 | -1.72(-4.51%) |
Feb 04, 2016 | 38.08 | 38.38 | 37.27 | 38.11 | 619,732 | +0.08(+0.21%) |
Feb 03, 2016 | 37.91 | 38.13 | 35.55 | 38.03 | 1,083,171 | +0.75(+2.01%) |
Feb 02, 2016 | 38.45 | 38.64 | 36.79 | 37.28 | 1,059,106 | -1.64(-4.21%) |
Feb 01, 2016 | 38.50 | 39.57 | 38.24 | 38.92 | 945,970 | +0.42(+1.09%) |
Jan 29, 2016 | 37.03 | 38.88 | 36.63 | 38.50 | 2,659,089 | -1.19(-3.00%) |
Jan 28, 2016 | 38.50 | 39.77 | 38.25 | 39.69 | 1,025,740 | +1.34(+3.49%) |
Jan 27, 2016 | 39.61 | 39.71 | 37.32 | 38.35 | 2,198,276 | -1.72(-4.29%) |
Jan 26, 2016 | 39.60 | 41.01 | 39.13 | 40.07 | 1,001,109 | +0.96(+2.45%) |
Jan 25, 2016 | 40.80 | 41.09 | 38.82 | 39.11 | 660,784 | -1.79(-4.38%) |
Jan 22, 2016 | 40.00 | 41.32 | 39.29 | 40.90 | 775,556 | +1.62(+4.12%) |
Jan 21, 2016 | 37.67 | 39.81 | 37.54 | 39.28 | 1,166,511 | +1.65(+4.38%) |
Jan 20, 2016 | 35.66 | 37.93 | 34.33 | 37.63 | 634,370 | +1.45(+4.01%) |
Jan 19, 2016 | 36.10 | 36.91 | 35.70 | 36.18 | 424,697 | +0.63(+1.77%) |
Jan 15, 2016 | 35.30 | 35.55 | 35.55 | 35.55 | 451,800 | -1.13(-3.08%) |
Jan 14, 2016 | 36.52 | 37.35 | 35.31 | 36.68 | 647,157 | +0.57(+1.58%) |
Jan 13, 2016 | 38.03 | 38.39 | 35.92 | 36.11 | 469,793 | -1.87(-4.92%) |
Jan 12, 2016 | 35.76 | 38.11 | 35.76 | 37.98 | 873,724 | +2.59(+7.32%) |
Jan 11, 2016 | 35.35 | 36.17 | 35.13 | 35.39 | 511,989 | +0.62(+1.78%) |
Jan 08, 2016 | 36.28 | 37.00 | 34.31 | 34.77 | 1,046,616 | -1.36(-3.76%) |
Jan 07, 2016 | 36.83 | 37.35 | 35.63 | 36.13 | 615,393 | -1.52(-4.04%) |
Jan 06, 2016 | 37.55 | 38.08 | 37.00 | 37.65 | 669,074 | -0.55(-1.44%) |
Jan 05, 2016 | 39.53 | 39.97 | 37.55 | 38.20 | 688,888 | -1.30(-3.29%) |
Jan 04, 2016 | 40.19 | 40.78 | 38.82 | 39.50 | 520,675 | -1.39(-3.40%) |
Dec 31, 2015 | 41.70 | 40.89 | 40.89 | 40.89 | 381,900 | -0.87(-2.08%) |
Dec 30, 2015 | 42.17 | 43.00 | 41.44 | 41.76 | 311,001 | -0.41(-0.97%) |
Dec 29, 2015 | 41.56 | 43.19 | 41.33 | 42.17 | 537,083 | +0.92(+2.23%) |
Dec 28, 2015 | 41.17 | 41.28 | 39.97 | 41.25 | 300,640 | +0.15(+0.36%) |
Dec 24, 2015 | 40.25 | 41.10 | 41.10 | 41.10 | 331,500 | +1.15(+2.88%) |
Dec 23, 2015 | 39.95 | 40.55 | 39.63 | 39.95 | 444,623 | +0.18(+0.45%) |
Dec 22, 2015 | 39.10 | 40.10 | 38.94 | 39.77 | 303,262 | +0.80(+2.05%) |
Dec 21, 2015 | 40.12 | 40.29 | 38.50 | 38.97 | 475,345 | +0.23(+0.59%) |
Dec 18, 2015 | 38.21 | 39.47 | 38.07 | 38.74 | 616,170 | +0.70(+1.84%) |
Dec 17, 2015 | 37.59 | 38.64 | 37.09 | 38.04 | 313,749 | +1.07(+2.89%) |
Dec 16, 2015 | 37.62 | 37.62 | 36.16 | 36.97 | 432,482 | -0.50(-1.33%) |
Dec 15, 2015 | 37.44 | 38.40 | 36.76 | 37.47 | 661,197 | +0.33(+0.89%) |
Dec 14, 2015 | 36.92 | 37.84 | 36.15 | 37.14 | 529,831 | +0.32(+0.87%) |
Dec 11, 2015 | 36.58 | 37.84 | 36.42 | 36.82 | 315,483 | -0.52(-1.39%) |
Dec 10, 2015 | 35.77 | 38.08 | 35.51 | 37.34 | 502,778 | +1.45(+4.04%) |
Dec 09, 2015 | 35.34 | 36.25 | 35.05 | 35.89 | 640,115 | +0.46(+1.30%) |
Dec 08, 2015 | 34.57 | 35.61 | 34.30 | 35.43 | 229,387 | +0.29(+0.83%) |
Dec 07, 2015 | 36.35 | 36.52 | 34.92 | 35.14 | 379,795 | -1.37(-3.75%) |
Dec 04, 2015 | 36.70 | 37.30 | 36.21 | 36.51 | 392,074 | -0.19(-0.52%) |
Dec 03, 2015 | 37.47 | 38.25 | 36.47 | 36.70 | 482,541 | +0.04(+0.11%) |
Dec 02, 2015 | 36.77 | 36.90 | 36.42 | 36.66 | 211,043 | -0.07(-0.19%) |
Dec 01, 2015 | 37.29 | 37.29 | 35.95 | 36.73 | 227,626 | -0.22(-0.60%) |
Nov 30, 2015 | 36.67 | 37.10 | 36.32 | 36.95 | 229,478 | +0.63(+1.73%) |
Nov 27, 2015 | 36.52 | 36.76 | 36.25 | 36.32 | 96,367 | -0.26(-0.71%) |
Nov 25, 2015 | 35.29 | 36.58 | 36.58 | 36.58 | 286,100 | +1.22(+3.45%) |
Nov 24, 2015 | 35.60 | 36.20 | 34.95 | 35.36 | 482,879 | -0.49(-1.37%) |
Nov 23, 2015 | 36.49 | 36.70 | 35.22 | 35.85 | 494,154 | -1.32(-3.55%) |
Nov 20, 2015 | 36.03 | 38.59 | 35.90 | 37.17 | 1,051,616 | +1.42(+3.97%) |
Nov 19, 2015 | 32.83 | 36.26 | 32.60 | 35.75 | 523,964 | +2.95(+8.99%) |
Nov 18, 2015 | 32.27 | 33.06 | 29.87 | 32.80 | 1,118,808 | +1.26(+3.99%) |
Nov 17, 2015 | 31.60 | 32.74 | 31.17 | 31.54 | 522,997 | +0.00(+0.00%) |
Nov 16, 2015 | 31.95 | 32.31 | 30.83 | 31.54 | 487,827 | -0.56(-1.74%) |
Nov 13, 2015 | 32.00 | 32.46 | 31.81 | 32.10 | 278,275 | -0.11(-0.34%) |
Nov 12, 2015 | 32.97 | 33.07 | 32.14 | 32.21 | 272,547 | -0.88(-2.66%) |
Nov 11, 2015 | 33.47 | 34.21 | 33.04 | 33.09 | 209,241 | -0.40(-1.19%) |
Nov 10, 2015 | 34.12 | 34.41 | 33.13 | 33.49 | 226,244 | -1.02(-2.96%) |
Nov 09, 2015 | 33.75 | 34.60 | 33.46 | 34.51 | 310,565 | +0.50(+1.47%) |
Nov 06, 2015 | 32.43 | 34.20 | 30.52 | 34.01 | 192,535 | +1.59(+4.90%) |
Nov 05, 2015 | 32.73 | 32.73 | 31.54 | 32.42 | 213,241 | -0.19(-0.58%) |
Nov 04, 2015 | 33.02 | 33.09 | 31.69 | 32.61 | 335,372 | -0.15(-0.46%) |
Nov 03, 2015 | 32.94 | 33.32 | 32.30 | 32.76 | 377,895 | -0.42(-1.27%) |
Nov 02, 2015 | 33.61 | 33.78 | 32.22 | 33.18 | 440,995 | -0.56(-1.66%) |
Oct 30, 2015 | 33.02 | 33.94 | 32.61 | 33.74 | 305,247 | +0.66(+2.00%) |
Oct 29, 2015 | 35.34 | 35.66 | 32.23 | 33.08 | 544,124 | -2.71(-7.57%) |
Oct 28, 2015 | 34.99 | 35.96 | 34.70 | 35.79 | 511,535 | +1.01(+2.90%) |
Oct 27, 2015 | 34.40 | 35.19 | 34.22 | 34.78 | 572,265 | +0.29(+0.84%) |
Oct 26, 2015 | 35.45 | 35.87 | 34.28 | 34.49 | 496,725 | -1.11(-3.12%) |
Oct 23, 2015 | 34.47 | 35.90 | 33.80 | 35.60 | 521,433 | +1.74(+5.14%) |
Oct 22, 2015 | 33.16 | 34.10 | 33.16 | 33.86 | 503,868 | +1.01(+3.07%) |
Oct 21, 2015 | 33.54 | 33.78 | 32.81 | 32.85 | 400,044 | -0.56(-1.68%) |
Oct 20, 2015 | 33.01 | 33.84 | 32.92 | 33.41 | 376,469 | +0.29(+0.88%) |
Oct 19, 2015 | 32.59 | 33.13 | 32.47 | 33.12 | 362,800 | +0.25(+0.76%) |
Oct 16, 2015 | 32.42 | 33.16 | 32.34 | 32.87 | 313,145 | +0.41(+1.26%) |
Oct 15, 2015 | 31.51 | 32.74 | 31.29 | 32.46 | 311,396 | +1.27(+4.07%) |
Oct 14, 2015 | 30.40 | 31.48 | 30.40 | 31.19 | 255,604 | +0.84(+2.77%) |
Oct 13, 2015 | 30.16 | 30.48 | 29.96 | 30.35 | 289,368 | -0.21(-0.69%) |
Oct 12, 2015 | 30.21 | 30.89 | 30.16 | 30.56 | 138,609 | +0.37(+1.23%) |
Oct 09, 2015 | 30.36 | 30.72 | 30.10 | 30.19 | 254,077 | -0.05(-0.17%) |
Oct 08, 2015 | 30.98 | 31.00 | 29.72 | 30.24 | 407,303 | -0.80(-2.58%) |
Oct 07, 2015 | 30.25 | 31.95 | 30.25 | 31.04 | 378,533 | +0.97(+3.23%) |
Oct 06, 2015 | 29.56 | 30.75 | 29.40 | 30.07 | 607,389 | +0.67(+2.28%) |
Oct 05, 2015 | 29.13 | 29.76 | 28.53 | 29.40 | 301,238 | +0.63(+2.19%) |
Oct 02, 2015 | 27.71 | 29.05 | 27.34 | 28.77 | 251,378 | +0.61(+2.17%) |
Oct 01, 2015 | 29.20 | 29.20 | 27.47 | 28.16 | 348,741 | -0.83(-2.86%) |
Sep 30, 2015 | 28.93 | 29.29 | 28.47 | 28.99 | 426,464 | +0.57(+2.01%) |
Sep 29, 2015 | 28.52 | 29.15 | 27.88 | 28.42 | 319,582 | -0.15(-0.53%) |
Sep 28, 2015 | 28.83 | 28.91 | 28.05 | 28.57 | 219,081 | -0.52(-1.79%) |
Sep 25, 2015 | 30.00 | 30.11 | 28.84 | 29.09 | 287,633 | -0.82(-2.74%) |
Sep 24, 2015 | 29.46 | 30.00 | 28.89 | 29.91 | 217,630 | +0.10(+0.34%) |
Sep 23, 2015 | 29.87 | 30.15 | 29.70 | 29.81 | 316,870 | -0.15(-0.50%) |
Sep 22, 2015 | 29.52 | 30.19 | 29.50 | 29.96 | 360,871 | +0.02(+0.07%) |
Sep 21, 2015 | 30.06 | 30.75 | 29.70 | 29.94 | 287,593 | -0.12(-0.40%) |
Sep 18, 2015 | 30.79 | 30.79 | 29.63 | 30.06 | 542,974 | -1.09(-3.50%) |
Sep 17, 2015 | 31.13 | 31.83 | 31.11 | 31.15 | 349,296 | -0.18(-0.57%) |
Sep 16, 2015 | 31.25 | 31.66 | 30.78 | 31.33 | 303,152 | +0.19(+0.61%) |
Sep 15, 2015 | 29.91 | 31.19 | 29.91 | 31.14 | 290,870 | +1.17(+3.90%) |
Sep 14, 2015 | 30.75 | 30.85 | 29.82 | 29.97 | 106,156 | -0.71(-2.31%) |
Sep 11, 2015 | 29.62 | 30.73 | 29.40 | 30.68 | 216,194 | +0.89(+2.99%) |
Sep 10, 2015 | 29.75 | 30.51 | 29.51 | 29.79 | 137,106 | +0.03(+0.10%) |
Sep 09, 2015 | 31.14 | 31.45 | 29.64 | 29.76 | 346,662 | -1.51(-4.83%) |
Sep 08, 2015 | 30.05 | 31.46 | 28.61 | 31.27 | 290,624 | +2.03(+6.94%) |
Sep 04, 2015 | 29.15 | 29.24 | 29.24 | 29.24 | 373,400 | -0.56(-1.88%) |
Sep 03, 2015 | 29.14 | 30.03 | 29.14 | 29.80 | 332,632 | +0.75(+2.58%) |
Sep 02, 2015 | 28.41 | 29.95 | 27.96 | 29.05 | 234,406 | +1.11(+3.97%) |
Sep 01, 2015 | 28.58 | 29.38 | 27.68 | 27.94 | 380,415 | -1.57(-5.32%) |
Aug 31, 2015 | 29.39 | 30.25 | 29.32 | 29.51 | 243,232 | -0.34(-1.14%) |
Aug 28, 2015 | 29.24 | 30.26 | 29.13 | 29.85 | 263,154 | +0.44(+1.50%) |
Aug 27, 2015 | 28.20 | 29.43 | 27.90 | 29.41 | 553,540 | +1.66(+5.98%) |
Aug 26, 2015 | 28.16 | 28.26 | 26.80 | 27.75 | 696,424 | +0.32(+1.17%) |
Aug 25, 2015 | 28.00 | 29.05 | 27.38 | 27.43 | 772,035 | +0.68(+2.54%) |
Aug 24, 2015 | 26.00 | 28.56 | 26.00 | 26.75 | 978,638 | -1.83(-6.40%) |
Aug 21, 2015 | 29.73 | 30.40 | 28.48 | 28.58 | 573,785 | -1.82(-5.99%) |
Aug 20, 2015 | 30.77 | 31.38 | 29.51 | 30.40 | 559,494 | -0.63(-2.03%) |
Aug 19, 2015 | 31.97 | 31.97 | 30.95 | 31.03 | 686,234 | -1.05(-3.27%) |
Aug 18, 2015 | 33.21 | 33.75 | 31.40 | 32.08 | 849,271 | -1.55(-4.61%) |
Aug 17, 2015 | 32.84 | 33.63 | 32.32 | 33.63 | 217,808 | +0.79(+2.41%) |
Aug 14, 2015 | 32.86 | 33.05 | 32.11 | 32.84 | 311,291 | -0.15(-0.45%) |
Aug 13, 2015 | 33.49 | 33.70 | 32.92 | 32.99 | 297,135 | -0.23(-0.69%) |
Aug 12, 2015 | 32.75 | 33.55 | 32.29 | 33.22 | 298,618 | +0.01(+0.03%) |
Aug 11, 2015 | 34.31 | 34.57 | 32.75 | 33.21 | 316,862 | -1.25(-3.63%) |
Aug 10, 2015 | 33.51 | 34.85 | 33.51 | 34.46 | 372,574 | +1.12(+3.34%) |
Aug 07, 2015 | 33.31 | 33.42 | 32.89 | 33.34 | 211,718 | +0.03(+0.11%) |
Aug 06, 2015 | 33.91 | 33.91 | 32.52 | 33.31 | 403,402 | -0.58(-1.71%) |
Aug 05, 2015 | 32.98 | 34.27 | 32.91 | 33.89 | 335,794 | +1.23(+3.77%) |
Aug 04, 2015 | 33.35 | 33.55 | 32.51 | 32.66 | 496,697 | -0.59(-1.77%) |
Aug 03, 2015 | 33.58 | 33.58 | 32.82 | 33.25 | 495,238 | -0.46(-1.36%) |
Jul 31, 2015 | 33.66 | 34.57 | 33.19 | 33.71 | 811,801 | +0.25(+0.75%) |
Jul 30, 2015 | 32.95 | 33.66 | 32.70 | 33.46 | 707,955 | +0.42(+1.27%) |
Jul 29, 2015 | 34.00 | 35.50 | 32.00 | 33.04 | 1,882,993 | +2.55(+8.36%) |
Jul 28, 2015 | 29.94 | 31.06 | 29.38 | 30.49 | 957,309 | +0.80(+2.69%) |
Jul 27, 2015 | 30.28 | 30.60 | 29.65 | 29.69 | 352,681 | -1.18(-3.82%) |
Jul 24, 2015 | 31.85 | 32.08 | 30.77 | 30.87 | 487,374 | -0.84(-2.65%) |
Jul 23, 2015 | 31.59 | 32.70 | 31.52 | 31.71 | 591,168 | +0.31(+0.99%) |
Jul 22, 2015 | 33.21 | 33.26 | 30.91 | 31.40 | 721,835 | -2.09(-6.24%) |
Jul 21, 2015 | 34.04 | 34.93 | 33.38 | 33.49 | 355,247 | -0.47(-1.38%) |
Jul 20, 2015 | 34.58 | 34.90 | 33.78 | 33.96 | 218,987 | -0.26(-0.76%) |
Jul 17, 2015 | 33.95 | 34.32 | 33.30 | 34.22 | 604,832 | +0.23(+0.68%) |
Jul 16, 2015 | 34.54 | 35.25 | 33.56 | 33.99 | 604,768 | -0.01(-0.03%) |
Jul 15, 2015 | 34.26 | 34.26 | 33.46 | 34.00 | 547,330 | -0.10(-0.29%) |
Jul 14, 2015 | 32.64 | 34.29 | 32.64 | 34.10 | 421,967 | +0.79(+2.37%) |
Jul 13, 2015 | 32.39 | 33.43 | 32.02 | 33.31 | 821,372 | +0.55(+1.68%) |
Jul 10, 2015 | 32.83 | 33.10 | 32.27 | 32.76 | 824,840 | +0.39(+1.20%) |
Jul 09, 2015 | 33.41 | 33.98 | 32.32 | 32.37 | 411,239 | -0.58(-1.76%) |
Jul 08, 2015 | 34.32 | 34.32 | 32.52 | 32.95 | 486,820 | -1.58(-4.58%) |
Jul 07, 2015 | 35.45 | 35.68 | 33.71 | 34.53 | 689,062 | -1.24(-3.47%) |
Jul 06, 2015 | 36.51 | 36.51 | 35.17 | 35.77 | 491,482 | -0.91(-2.48%) |
Jul 02, 2015 | 36.91 | 36.68 | 36.68 | 36.68 | 370,800 | -0.26(-0.70%) |
Jul 01, 2015 | 38.85 | 39.26 | 36.62 | 36.94 | 510,827 | -1.31(-3.42%) |
Jun 30, 2015 | 38.17 | 38.64 | 37.99 | 38.25 | 341,011 | +0.27(+0.71%) |
Jun 29, 2015 | 39.53 | 39.53 | 37.73 | 37.98 | 438,300 | -1.95(-4.88%) |
Jun 26, 2015 | 41.61 | 42.06 | 39.71 | 39.93 | 1,547,049 | -1.72(-4.13%) |
Jun 25, 2015 | 40.98 | 42.28 | 40.61 | 41.65 | 345,830 | +0.88(+2.16%) |
Jun 24, 2015 | 42.33 | 42.58 | 40.68 | 40.77 | 446,491 | -1.63(-3.84%) |
Jun 23, 2015 | 42.10 | 42.81 | 42.00 | 42.40 | 408,746 | +0.45(+1.07%) |
Jun 22, 2015 | 41.48 | 42.44 | 41.40 | 41.95 | 353,770 | +0.67(+1.62%) |
Jun 19, 2015 | 39.98 | 41.60 | 39.88 | 41.28 | 624,667 | +1.41(+3.54%) |
Jun 18, 2015 | 39.78 | 40.88 | 39.57 | 39.87 | 362,553 | +0.09(+0.23%) |
Jun 17, 2015 | 39.59 | 39.82 | 39.14 | 39.78 | 412,596 | +0.18(+0.45%) |
Jun 16, 2015 | 39.20 | 39.80 | 38.88 | 39.60 | 339,506 | +0.30(+0.76%) |
Jun 15, 2015 | 39.54 | 39.95 | 38.05 | 39.30 | 1,312,968 | -1.21(-2.99%) |
Jun 12, 2015 | 40.51 | 41.00 | 39.85 | 40.51 | 484,340 | -1.43(-3.41%) |
Jun 11, 2015 | 41.40 | 42.02 | 41.02 | 41.94 | 278,147 | +0.55(+1.33%) |
Jun 10, 2015 | 39.98 | 41.50 | 39.73 | 41.39 | 268,894 | +1.50(+3.76%) |
Jun 09, 2015 | 39.25 | 39.98 | 38.77 | 39.89 | 308,860 | +0.72(+1.84%) |
Jun 08, 2015 | 40.50 | 40.95 | 38.11 | 39.17 | 461,302 | -1.29(-3.19%) |
Jun 05, 2015 | 40.48 | 40.81 | 39.86 | 40.46 | 179,391 | -0.01(-0.02%) |
Jun 04, 2015 | 40.49 | 40.95 | 39.61 | 40.47 | 376,020 | +0.22(+0.55%) |
Jun 03, 2015 | 39.82 | 40.56 | 39.03 | 40.25 | 360,058 | +0.68(+1.72%) |
Jun 02, 2015 | 39.02 | 39.61 | 38.29 | 39.57 | 436,037 | +0.24(+0.61%) |