Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.45 | 44.77 | 43.84 | 44.23 | 136,198 | -0.27(-0.61%) |
May 27, 2016 | 44.27 | 44.50 | 44.50 | 44.50 | 83,800 | +0.37(+0.84%) |
May 26, 2016 | 44.37 | 44.75 | 43.85 | 44.13 | 78,873 | -0.13(-0.29%) |
May 25, 2016 | 44.42 | 44.79 | 44.05 | 44.26 | 127,133 | +0.03(+0.07%) |
May 24, 2016 | 43.73 | 44.80 | 43.70 | 44.23 | 180,058 | +0.54(+1.24%) |
May 23, 2016 | 43.99 | 44.36 | 43.46 | 43.69 | 111,324 | -0.26(-0.59%) |
May 20, 2016 | 43.29 | 44.38 | 43.29 | 43.95 | 259,047 | +0.89(+2.07%) |
May 19, 2016 | 43.28 | 43.47 | 42.83 | 43.06 | 56,696 | -0.34(-0.78%) |
May 18, 2016 | 42.79 | 43.67 | 42.79 | 43.40 | 105,505 | +0.41(+0.95%) |
May 17, 2016 | 43.26 | 43.62 | 42.68 | 42.99 | 117,003 | -0.20(-0.46%) |
May 16, 2016 | 43.12 | 43.69 | 42.74 | 43.19 | 190,584 | +0.23(+0.54%) |
May 13, 2016 | 42.83 | 43.21 | 42.61 | 42.96 | 129,841 | +0.13(+0.30%) |
May 12, 2016 | 43.19 | 43.42 | 42.72 | 42.83 | 194,626 | -0.15(-0.35%) |
May 11, 2016 | 42.95 | 43.41 | 42.77 | 42.98 | 89,838 | -0.12(-0.28%) |
May 10, 2016 | 43.23 | 43.35 | 42.69 | 43.10 | 121,795 | +0.02(+0.05%) |
May 09, 2016 | 43.12 | 43.54 | 42.87 | 43.08 | 139,250 | +0.10(+0.23%) |
May 06, 2016 | 43.01 | 43.48 | 42.87 | 42.98 | 94,032 | +0.00(+0.00%) |
May 05, 2016 | 43.30 | 43.47 | 42.91 | 42.98 | 104,214 | +0.00(+0.00%) |
May 04, 2016 | 43.03 | 43.78 | 42.84 | 42.98 | 127,678 | -0.36(-0.83%) |
May 03, 2016 | 43.76 | 44.24 | 43.19 | 43.34 | 118,862 | -0.56(-1.28%) |
May 02, 2016 | 43.85 | 44.28 | 43.76 | 43.90 | 217,523 | +0.14(+0.32%) |
Apr 29, 2016 | 44.41 | 44.41 | 42.43 | 43.76 | 235,662 | +0.53(+1.23%) |
Apr 28, 2016 | 43.27 | 43.81 | 42.83 | 43.23 | 110,830 | -0.37(-0.85%) |
Apr 27, 2016 | 43.54 | 44.31 | 43.39 | 43.60 | 131,856 | -0.03(-0.07%) |
Apr 26, 2016 | 43.19 | 44.22 | 42.38 | 43.63 | 179,599 | +0.45(+1.04%) |
Apr 25, 2016 | 43.46 | 43.76 | 42.98 | 43.18 | 124,396 | -0.48(-1.10%) |
Apr 22, 2016 | 42.91 | 43.95 | 41.89 | 43.66 | 134,007 | +0.82(+1.91%) |
Apr 21, 2016 | 42.83 | 43.00 | 41.58 | 42.84 | 96,653 | +0.01(+0.02%) |
Apr 20, 2016 | 42.61 | 43.20 | 42.58 | 42.83 | 68,305 | +0.16(+0.37%) |
Apr 19, 2016 | 43.90 | 44.03 | 42.63 | 42.67 | 90,529 | -1.12(-2.56%) |
Apr 18, 2016 | 43.83 | 44.33 | 43.38 | 43.79 | 207,591 | -0.16(-0.36%) |
Apr 15, 2016 | 42.80 | 43.99 | 42.45 | 43.95 | 138,743 | +1.15(+2.69%) |
Apr 14, 2016 | 41.66 | 43.07 | 41.18 | 42.80 | 357,432 | +1.24(+2.98%) |
Apr 13, 2016 | 41.00 | 41.80 | 40.70 | 41.56 | 145,604 | +0.56(+1.37%) |
Apr 12, 2016 | 40.85 | 41.28 | 40.54 | 41.00 | 147,999 | +0.23(+0.56%) |
Apr 11, 2016 | 41.91 | 41.93 | 40.75 | 40.77 | 106,064 | -0.91(-2.18%) |
Apr 08, 2016 | 41.67 | 41.96 | 41.28 | 41.68 | 156,850 | +0.42(+1.02%) |
Apr 07, 2016 | 41.56 | 41.76 | 40.87 | 41.26 | 154,734 | -0.56(-1.34%) |
Apr 06, 2016 | 41.00 | 41.96 | 41.00 | 41.82 | 115,877 | +0.75(+1.83%) |
Apr 05, 2016 | 41.49 | 41.51 | 41.03 | 41.07 | 104,988 | -0.56(-1.35%) |
Apr 04, 2016 | 41.51 | 41.96 | 39.72 | 41.63 | 150,082 | -0.13(-0.31%) |
Apr 01, 2016 | 41.18 | 41.87 | 41.12 | 41.76 | 104,883 | +0.24(+0.58%) |
Mar 31, 2016 | 41.58 | 41.89 | 41.42 | 41.52 | 128,973 | -0.16(-0.38%) |
Mar 30, 2016 | 41.85 | 41.95 | 41.49 | 41.68 | 86,477 | -0.22(-0.53%) |
Mar 29, 2016 | 40.75 | 41.96 | 40.75 | 41.90 | 174,086 | +0.93(+2.27%) |
Mar 28, 2016 | 40.93 | 41.40 | 40.53 | 40.97 | 99,808 | +0.32(+0.79%) |
Mar 24, 2016 | 40.74 | 40.65 | 40.65 | 40.65 | 96,400 | -0.27(-0.66%) |
Mar 23, 2016 | 40.81 | 41.54 | 39.81 | 40.92 | 124,567 | -0.29(-0.70%) |
Mar 22, 2016 | 40.60 | 41.73 | 40.58 | 41.21 | 142,434 | +0.30(+0.73%) |
Mar 21, 2016 | 40.45 | 41.64 | 40.45 | 40.91 | 132,499 | +0.58(+1.44%) |
Mar 18, 2016 | 39.88 | 41.04 | 39.88 | 40.33 | 167,032 | +0.71(+1.79%) |
Mar 17, 2016 | 39.95 | 40.47 | 39.10 | 39.62 | 166,592 | -0.57(-1.42%) |
Mar 16, 2016 | 41.01 | 41.05 | 40.11 | 40.19 | 128,539 | -0.43(-1.06%) |
Mar 15, 2016 | 40.94 | 41.57 | 40.58 | 40.62 | 154,873 | -0.35(-0.85%) |
Mar 14, 2016 | 41.02 | 41.72 | 40.89 | 40.97 | 109,523 | -0.29(-0.70%) |
Mar 11, 2016 | 41.24 | 41.86 | 40.77 | 41.26 | 114,437 | +0.33(+0.81%) |
Mar 10, 2016 | 41.59 | 41.92 | 40.80 | 40.93 | 69,394 | -0.61(-1.47%) |
Mar 09, 2016 | 41.44 | 41.87 | 41.34 | 41.54 | 84,398 | +0.23(+0.56%) |
Mar 08, 2016 | 40.90 | 41.50 | 40.81 | 41.31 | 123,725 | +0.41(+1.00%) |
Mar 07, 2016 | 40.87 | 41.90 | 40.73 | 40.90 | 134,083 | -0.30(-0.73%) |
Mar 04, 2016 | 41.11 | 41.86 | 40.92 | 41.20 | 127,514 | -0.10(-0.24%) |
Mar 03, 2016 | 40.96 | 41.81 | 40.72 | 41.30 | 290,330 | +0.40(+0.98%) |
Mar 02, 2016 | 39.65 | 41.97 | 39.24 | 40.90 | 454,766 | +1.35(+3.41%) |
Mar 01, 2016 | 40.90 | 40.90 | 38.59 | 39.55 | 495,929 | +1.14(+2.97%) |
Feb 29, 2016 | 38.35 | 38.94 | 38.00 | 38.41 | 241,158 | -0.06(-0.16%) |
Feb 26, 2016 | 37.93 | 39.08 | 37.93 | 38.47 | 78,840 | +0.46(+1.21%) |
Feb 25, 2016 | 37.25 | 38.26 | 36.77 | 38.01 | 190,675 | +0.79(+2.12%) |
Feb 24, 2016 | 36.82 | 37.48 | 36.71 | 37.22 | 85,530 | +0.13(+0.35%) |
Feb 23, 2016 | 36.94 | 37.66 | 36.80 | 37.09 | 128,192 | -0.10(-0.27%) |
Feb 22, 2016 | 37.66 | 38.09 | 37.07 | 37.19 | 94,200 | -0.18(-0.48%) |
Feb 19, 2016 | 36.99 | 37.78 | 36.05 | 37.37 | 66,162 | +0.35(+0.95%) |
Feb 18, 2016 | 37.11 | 37.80 | 36.85 | 37.02 | 56,758 | -0.14(-0.38%) |
Feb 17, 2016 | 37.05 | 37.53 | 36.68 | 37.16 | 67,436 | +0.25(+0.68%) |
Feb 16, 2016 | 37.31 | 37.80 | 36.83 | 36.91 | 76,949 | +0.03(+0.08%) |
Feb 12, 2016 | 37.65 | 36.88 | 36.88 | 36.88 | 96,300 | -0.63(-1.68%) |
Feb 11, 2016 | 36.66 | 37.77 | 35.85 | 37.51 | 124,786 | +0.29(+0.78%) |
Feb 10, 2016 | 36.73 | 37.98 | 36.73 | 37.22 | 73,355 | +0.66(+1.81%) |
Feb 09, 2016 | 36.07 | 37.10 | 36.07 | 36.56 | 74,699 | +0.21(+0.58%) |
Feb 08, 2016 | 36.58 | 37.08 | 35.89 | 36.35 | 90,876 | -0.76(-2.05%) |
Feb 05, 2016 | 38.40 | 40.24 | 36.96 | 37.11 | 97,137 | -1.44(-3.74%) |
Feb 04, 2016 | 38.74 | 39.08 | 38.31 | 38.55 | 62,400 | -0.25(-0.64%) |
Feb 03, 2016 | 38.93 | 39.10 | 38.34 | 38.80 | 78,781 | +0.02(+0.05%) |
Feb 02, 2016 | 38.84 | 39.21 | 38.70 | 38.78 | 91,459 | -0.31(-0.79%) |
Feb 01, 2016 | 39.37 | 39.60 | 38.73 | 39.09 | 164,165 | -0.38(-0.96%) |
Jan 29, 2016 | 38.05 | 39.52 | 38.05 | 39.47 | 126,484 | +1.67(+4.42%) |
Jan 28, 2016 | 38.67 | 38.67 | 37.63 | 37.80 | 87,753 | -0.46(-1.20%) |
Jan 27, 2016 | 39.04 | 39.26 | 38.18 | 38.26 | 88,968 | -0.97(-2.47%) |
Jan 26, 2016 | 39.24 | 40.03 | 38.85 | 39.23 | 76,141 | +0.28(+0.72%) |
Jan 25, 2016 | 38.76 | 39.51 | 38.51 | 38.95 | 70,064 | +0.11(+0.28%) |
Jan 22, 2016 | 39.24 | 39.71 | 38.60 | 38.84 | 126,157 | -0.01(-0.03%) |
Jan 21, 2016 | 39.96 | 39.96 | 38.63 | 38.85 | 138,808 | -1.03(-2.58%) |
Jan 20, 2016 | 38.72 | 40.07 | 37.74 | 39.88 | 186,817 | +0.70(+1.79%) |
Jan 19, 2016 | 39.65 | 39.97 | 38.34 | 39.18 | 177,055 | -0.05(-0.13%) |
Jan 15, 2016 | 38.74 | 39.23 | 39.23 | 39.23 | 161,900 | -0.46(-1.16%) |
Jan 14, 2016 | 39.01 | 40.18 | 38.86 | 39.69 | 238,763 | +0.88(+2.27%) |
Jan 13, 2016 | 38.20 | 39.34 | 37.77 | 38.81 | 286,863 | +0.92(+2.43%) |
Jan 12, 2016 | 38.33 | 38.59 | 37.63 | 37.89 | 116,991 | -0.20(-0.53%) |
Jan 11, 2016 | 38.31 | 38.88 | 37.76 | 38.09 | 124,965 | +0.01(+0.03%) |
Jan 08, 2016 | 39.10 | 39.71 | 37.85 | 38.08 | 128,162 | -1.00(-2.56%) |
Jan 07, 2016 | 39.40 | 39.72 | 38.42 | 39.08 | 106,487 | -0.92(-2.30%) |
Jan 06, 2016 | 38.91 | 40.24 | 38.91 | 40.00 | 189,168 | +0.57(+1.45%) |
Jan 05, 2016 | 38.57 | 40.02 | 38.28 | 39.43 | 148,215 | +0.93(+2.42%) |
Jan 04, 2016 | 38.54 | 39.16 | 38.02 | 38.50 | 118,380 | -0.71(-1.81%) |
Dec 31, 2015 | 39.44 | 39.21 | 39.21 | 39.21 | 102,000 | -0.37(-0.93%) |
Dec 30, 2015 | 39.82 | 40.02 | 39.48 | 39.58 | 58,485 | -0.18(-0.45%) |
Dec 29, 2015 | 39.36 | 40.37 | 39.36 | 39.76 | 47,281 | +0.55(+1.40%) |
Dec 28, 2015 | 40.07 | 40.35 | 39.02 | 39.21 | 115,347 | -1.13(-2.80%) |
Dec 24, 2015 | 39.78 | 40.34 | 40.34 | 40.34 | 30,400 | +0.62(+1.56%) |
Dec 23, 2015 | 39.88 | 40.22 | 39.41 | 39.72 | 83,362 | -0.03(-0.08%) |
Dec 22, 2015 | 39.30 | 39.77 | 38.94 | 39.75 | 76,766 | +0.59(+1.51%) |
Dec 21, 2015 | 38.77 | 39.22 | 38.18 | 39.16 | 100,022 | +0.68(+1.77%) |
Dec 18, 2015 | 38.66 | 39.27 | 38.43 | 38.48 | 113,107 | -0.42(-1.08%) |
Dec 17, 2015 | 39.44 | 40.27 | 38.82 | 38.90 | 59,015 | -0.47(-1.19%) |
Dec 16, 2015 | 39.46 | 39.47 | 38.72 | 39.37 | 65,074 | +0.26(+0.66%) |
Dec 15, 2015 | 38.06 | 39.27 | 38.06 | 39.11 | 80,075 | +1.31(+3.47%) |
Dec 14, 2015 | 38.45 | 39.12 | 37.55 | 37.80 | 106,901 | -0.71(-1.84%) |
Dec 11, 2015 | 38.49 | 38.49 | 38.24 | 38.51 | 77,050 | -0.57(-1.46%) |
Dec 10, 2015 | 38.69 | 39.52 | 38.56 | 39.08 | 103,531 | +0.33(+0.85%) |
Dec 09, 2015 | 39.07 | 39.07 | 38.66 | 38.75 | 73,081 | -0.39(-1.00%) |
Dec 08, 2015 | 38.78 | 39.34 | 38.78 | 39.14 | 179,123 | -0.04(-0.10%) |
Dec 07, 2015 | 39.67 | 40.02 | 39.00 | 39.18 | 98,178 | -0.70(-1.76%) |
Dec 04, 2015 | 38.70 | 40.24 | 38.64 | 39.88 | 65,282 | +1.14(+2.94%) |
Dec 03, 2015 | 39.83 | 39.84 | 38.74 | 38.74 | 85,015 | -1.05(-2.64%) |
Dec 02, 2015 | 39.57 | 40.56 | 39.57 | 39.79 | 76,725 | +0.00(+0.00%) |
Dec 01, 2015 | 39.79 | 40.02 | 39.27 | 39.79 | 107,307 | +0.23(+0.58%) |
Nov 30, 2015 | 40.53 | 40.90 | 39.53 | 39.56 | 88,678 | -1.00(-2.47%) |
Nov 27, 2015 | 39.70 | 40.61 | 39.35 | 40.56 | 53,797 | +0.95(+2.40%) |
Nov 25, 2015 | 39.33 | 39.61 | 39.61 | 39.61 | 90,000 | +0.22(+0.56%) |
Nov 24, 2015 | 39.24 | 39.96 | 39.02 | 39.39 | 102,285 | +0.01(+0.03%) |
Nov 23, 2015 | 38.76 | 39.77 | 38.71 | 39.38 | 126,878 | +0.44(+1.13%) |
Nov 20, 2015 | 38.90 | 39.18 | 38.17 | 38.94 | 121,505 | +0.29(+0.75%) |
Nov 19, 2015 | 38.85 | 39.07 | 38.59 | 38.65 | 103,052 | -0.18(-0.46%) |
Nov 18, 2015 | 39.02 | 39.54 | 38.53 | 38.83 | 151,396 | -0.12(-0.31%) |
Nov 17, 2015 | 39.25 | 40.06 | 38.87 | 38.95 | 127,739 | -0.25(-0.64%) |
Nov 16, 2015 | 39.26 | 39.76 | 39.01 | 39.20 | 104,975 | -0.21(-0.53%) |
Nov 13, 2015 | 39.27 | 40.41 | 39.11 | 39.41 | 83,496 | -0.10(-0.25%) |
Nov 12, 2015 | 40.49 | 40.83 | 39.46 | 39.51 | 81,841 | -1.29(-3.16%) |
Nov 11, 2015 | 41.73 | 42.61 | 40.71 | 40.80 | 390,182 | -0.91(-2.18%) |
Nov 10, 2015 | 40.95 | 41.85 | 40.73 | 41.71 | 105,561 | +0.55(+1.34%) |
Nov 09, 2015 | 41.22 | 41.75 | 40.55 | 41.16 | 112,535 | -0.20(-0.48%) |
Nov 06, 2015 | 40.53 | 41.61 | 40.05 | 41.36 | 180,288 | +0.91(+2.25%) |
Nov 05, 2015 | 40.05 | 40.73 | 40.00 | 40.45 | 113,561 | +0.13(+0.32%) |
Nov 04, 2015 | 37.00 | 42.00 | 37.00 | 40.32 | 268,125 | +5.00(+14.16%) |
Nov 03, 2015 | 35.04 | 35.35 | 34.29 | 35.32 | 94,575 | +0.09(+0.26%) |
Nov 02, 2015 | 34.03 | 35.49 | 33.74 | 35.23 | 74,037 | +1.18(+3.47%) |
Oct 30, 2015 | 34.48 | 34.71 | 33.91 | 34.05 | 46,180 | -0.44(-1.28%) |
Oct 29, 2015 | 35.14 | 35.22 | 34.33 | 34.49 | 49,104 | -0.86(-2.43%) |
Oct 28, 2015 | 33.75 | 35.40 | 33.54 | 35.35 | 84,785 | +1.57(+4.65%) |
Oct 27, 2015 | 33.50 | 34.03 | 33.49 | 33.78 | 50,292 | +0.22(+0.66%) |
Oct 26, 2015 | 33.66 | 34.60 | 33.48 | 33.56 | 56,061 | -0.22(-0.65%) |
Oct 23, 2015 | 33.27 | 34.60 | 33.03 | 33.78 | 111,212 | +0.70(+2.12%) |
Oct 22, 2015 | 33.25 | 33.29 | 32.45 | 33.08 | 120,135 | -0.14(-0.42%) |
Oct 21, 2015 | 33.32 | 34.12 | 32.88 | 33.22 | 79,609 | -0.01(-0.03%) |
Oct 20, 2015 | 33.76 | 33.96 | 32.72 | 33.23 | 60,589 | -0.52(-1.54%) |
Oct 19, 2015 | 33.30 | 33.87 | 33.13 | 33.75 | 120,805 | +0.25(+0.75%) |
Oct 16, 2015 | 33.25 | 33.62 | 33.07 | 33.50 | 107,656 | +0.25(+0.75%) |
Oct 15, 2015 | 33.15 | 33.38 | 32.58 | 33.25 | 339,235 | +0.41(+1.25%) |
Oct 14, 2015 | 33.10 | 33.40 | 32.67 | 32.84 | 79,850 | -0.27(-0.82%) |
Oct 13, 2015 | 33.51 | 33.80 | 33.11 | 33.11 | 188,338 | -0.42(-1.25%) |
Oct 12, 2015 | 33.57 | 33.76 | 32.80 | 33.53 | 40,646 | +0.08(+0.24%) |
Oct 09, 2015 | 32.68 | 33.61 | 32.25 | 33.45 | 129,692 | +0.94(+2.89%) |
Oct 08, 2015 | 33.11 | 33.36 | 32.39 | 32.51 | 75,992 | -0.67(-2.02%) |
Oct 07, 2015 | 33.33 | 33.40 | 32.55 | 33.18 | 141,535 | +0.05(+0.15%) |
Oct 06, 2015 | 34.75 | 34.77 | 33.05 | 33.13 | 98,134 | -1.30(-3.78%) |
Oct 05, 2015 | 34.24 | 36.57 | 33.64 | 34.43 | 141,377 | +0.38(+1.12%) |
Oct 02, 2015 | 33.37 | 34.24 | 32.66 | 34.05 | 93,451 | +0.46(+1.37%) |
Oct 01, 2015 | 33.65 | 33.67 | 32.89 | 33.59 | 80,927 | -0.16(-0.47%) |
Sep 30, 2015 | 33.03 | 33.98 | 32.59 | 33.75 | 115,433 | +1.07(+3.27%) |
Sep 29, 2015 | 32.90 | 33.62 | 32.34 | 32.68 | 126,516 | -0.30(-0.91%) |
Sep 28, 2015 | 34.17 | 34.44 | 32.54 | 32.98 | 153,466 | -1.21(-3.54%) |
Sep 25, 2015 | 36.08 | 36.08 | 34.07 | 34.19 | 121,737 | -1.66(-4.63%) |
Sep 24, 2015 | 35.53 | 35.93 | 34.01 | 35.85 | 87,082 | -0.01(-0.03%) |
Sep 23, 2015 | 35.80 | 35.98 | 35.03 | 35.86 | 66,664 | +0.30(+0.84%) |
Sep 22, 2015 | 36.08 | 36.08 | 35.30 | 35.56 | 46,382 | -0.79(-2.17%) |
Sep 21, 2015 | 36.29 | 36.81 | 35.96 | 36.35 | 51,873 | +0.40(+1.11%) |
Sep 18, 2015 | 36.48 | 37.16 | 35.74 | 35.95 | 250,996 | -1.01(-2.73%) |
Sep 17, 2015 | 36.35 | 37.10 | 36.13 | 36.96 | 72,721 | +0.51(+1.40%) |
Sep 16, 2015 | 36.30 | 36.52 | 36.04 | 36.45 | 47,575 | +0.25(+0.69%) |
Sep 15, 2015 | 36.30 | 36.79 | 36.10 | 36.20 | 58,687 | -0.04(-0.11%) |
Sep 14, 2015 | 36.68 | 36.68 | 36.16 | 36.24 | 41,185 | -0.46(-1.25%) |
Sep 11, 2015 | 36.00 | 37.10 | 35.95 | 36.70 | 56,905 | +0.66(+1.83%) |
Sep 10, 2015 | 36.37 | 36.67 | 36.00 | 36.04 | 73,975 | -0.41(-1.12%) |
Sep 09, 2015 | 37.47 | 37.60 | 36.42 | 36.45 | 80,499 | -0.76(-2.04%) |
Sep 08, 2015 | 37.47 | 37.99 | 36.95 | 37.21 | 122,963 | +0.21(+0.57%) |
Sep 04, 2015 | 36.84 | 37.00 | 37.00 | 37.00 | 93,800 | -0.28(-0.75%) |
Sep 03, 2015 | 37.17 | 37.69 | 36.88 | 37.28 | 63,896 | +0.05(+0.13%) |
Sep 02, 2015 | 37.42 | 37.58 | 36.97 | 37.23 | 88,090 | +0.29(+0.79%) |
Sep 01, 2015 | 36.87 | 37.55 | 36.72 | 36.94 | 79,401 | -0.54(-1.44%) |
Aug 31, 2015 | 37.81 | 38.00 | 37.16 | 37.48 | 65,120 | -0.60(-1.58%) |
Aug 28, 2015 | 37.19 | 38.13 | 37.12 | 38.08 | 78,223 | +0.70(+1.87%) |
Aug 27, 2015 | 38.00 | 38.00 | 36.83 | 37.38 | 65,605 | +0.21(+0.56%) |
Aug 26, 2015 | 37.01 | 37.35 | 36.12 | 37.17 | 72,791 | +0.93(+2.57%) |
Aug 25, 2015 | 37.53 | 37.53 | 36.16 | 36.24 | 76,869 | -0.29(-0.79%) |
Aug 24, 2015 | 36.67 | 38.00 | 36.44 | 36.53 | 86,127 | -1.61(-4.22%) |
Aug 21, 2015 | 37.41 | 38.97 | 37.41 | 38.14 | 76,507 | +0.13(+0.34%) |
Aug 20, 2015 | 38.00 | 38.59 | 37.85 | 38.01 | 80,103 | -0.42(-1.09%) |
Aug 19, 2015 | 38.77 | 38.77 | 37.99 | 38.43 | 69,113 | -0.43(-1.11%) |
Aug 18, 2015 | 40.51 | 40.76 | 38.37 | 38.86 | 123,021 | -1.55(-3.84%) |
Aug 17, 2015 | 38.80 | 40.44 | 38.69 | 40.41 | 108,576 | +1.46(+3.75%) |
Aug 14, 2015 | 38.43 | 39.00 | 37.94 | 38.95 | 80,093 | +0.37(+0.96%) |
Aug 13, 2015 | 38.62 | 38.74 | 38.21 | 38.58 | 83,039 | +0.09(+0.23%) |
Aug 12, 2015 | 38.48 | 38.82 | 37.83 | 38.49 | 77,200 | -0.14(-0.36%) |
Aug 11, 2015 | 38.49 | 38.90 | 38.15 | 38.63 | 109,216 | -0.13(-0.34%) |
Aug 10, 2015 | 39.00 | 39.13 | 38.35 | 38.76 | 114,901 | -0.20(-0.50%) |
Aug 07, 2015 | 38.00 | 39.09 | 37.68 | 38.95 | 117,693 | +0.89(+2.35%) |
Aug 06, 2015 | 38.87 | 39.66 | 37.87 | 38.06 | 204,975 | -0.86(-2.21%) |
Aug 05, 2015 | 37.08 | 42.10 | 37.03 | 38.92 | 585,631 | +4.11(+11.81%) |
Aug 04, 2015 | 34.28 | 35.04 | 34.09 | 34.81 | 114,499 | +0.61(+1.78%) |
Aug 03, 2015 | 33.46 | 34.27 | 33.20 | 34.20 | 121,970 | +0.84(+2.52%) |
Jul 31, 2015 | 33.49 | 33.82 | 33.26 | 33.36 | 68,552 | -0.10(-0.30%) |
Jul 30, 2015 | 33.43 | 33.93 | 33.08 | 33.46 | 59,165 | -0.17(-0.51%) |
Jul 29, 2015 | 33.92 | 34.13 | 33.60 | 33.63 | 73,121 | -0.25(-0.74%) |
Jul 28, 2015 | 33.36 | 33.88 | 32.80 | 33.88 | 129,472 | +0.65(+1.96%) |
Jul 27, 2015 | 33.06 | 33.40 | 32.82 | 33.23 | 58,053 | -0.05(-0.15%) |
Jul 24, 2015 | 33.35 | 33.67 | 32.75 | 33.28 | 133,523 | +0.03(+0.09%) |
Jul 23, 2015 | 32.70 | 33.59 | 31.81 | 33.25 | 193,728 | +0.54(+1.65%) |
Jul 22, 2015 | 32.51 | 33.04 | 32.01 | 32.71 | 134,749 | -0.16(-0.49%) |
Jul 21, 2015 | 33.19 | 33.41 | 32.73 | 32.87 | 133,762 | -0.29(-0.87%) |
Jul 20, 2015 | 33.48 | 33.48 | 32.88 | 33.16 | 75,697 | -0.21(-0.63%) |
Jul 17, 2015 | 33.51 | 33.51 | 32.83 | 33.37 | 83,332 | -0.06(-0.18%) |
Jul 16, 2015 | 33.29 | 33.58 | 32.86 | 33.43 | 98,349 | +0.04(+0.12%) |
Jul 15, 2015 | 33.89 | 34.17 | 33.12 | 33.39 | 96,537 | -0.70(-2.05%) |
Jul 14, 2015 | 34.44 | 34.56 | 33.84 | 34.09 | 127,481 | -0.31(-0.90%) |
Jul 13, 2015 | 33.40 | 34.64 | 32.88 | 34.40 | 137,713 | +1.18(+3.55%) |
Jul 10, 2015 | 32.52 | 34.73 | 32.52 | 33.22 | 165,627 | +1.39(+4.37%) |
Jul 09, 2015 | 32.17 | 32.33 | 31.66 | 31.83 | 89,433 | -0.18(-0.56%) |
Jul 08, 2015 | 31.81 | 32.98 | 31.40 | 32.01 | 90,972 | -0.04(-0.12%) |
Jul 07, 2015 | 32.74 | 33.03 | 31.65 | 32.05 | 149,799 | -0.75(-2.29%) |
Jul 06, 2015 | 32.92 | 33.16 | 32.38 | 32.80 | 55,968 | -0.42(-1.26%) |
Jul 02, 2015 | 32.92 | 33.22 | 33.22 | 33.22 | 69,700 | +0.27(+0.83%) |
Jul 01, 2015 | 33.36 | 33.36 | 32.46 | 32.95 | 111,670 | -0.17(-0.53%) |
Jun 30, 2015 | 33.26 | 33.34 | 32.70 | 33.12 | 78,817 | +0.17(+0.52%) |
Jun 29, 2015 | 33.15 | 33.49 | 32.70 | 32.95 | 70,703 | -0.31(-0.95%) |
Jun 26, 2015 | 33.25 | 33.40 | 33.04 | 33.27 | 242,672 | +0.02(+0.08%) |
Jun 25, 2015 | 33.50 | 33.50 | 33.19 | 33.24 | 52,452 | -0.11(-0.33%) |
Jun 24, 2015 | 34.35 | 34.48 | 33.28 | 33.35 | 67,129 | -0.99(-2.88%) |
Jun 23, 2015 | 34.77 | 34.77 | 33.88 | 34.34 | 204,606 | -0.38(-1.09%) |
Jun 22, 2015 | 34.70 | 35.08 | 34.37 | 34.72 | 51,818 | +0.30(+0.87%) |
Jun 19, 2015 | 34.95 | 34.96 | 34.28 | 34.42 | 103,284 | -0.42(-1.21%) |
Jun 18, 2015 | 33.53 | 34.94 | 33.53 | 34.84 | 93,698 | +1.35(+4.03%) |
Jun 17, 2015 | 33.52 | 33.77 | 33.22 | 33.49 | 50,892 | +0.17(+0.51%) |
Jun 16, 2015 | 33.00 | 33.58 | 32.87 | 33.32 | 82,972 | +0.20(+0.60%) |
Jun 15, 2015 | 33.80 | 33.99 | 33.03 | 33.12 | 82,023 | -0.85(-2.50%) |
Jun 12, 2015 | 34.36 | 34.38 | 33.91 | 33.97 | 62,403 | -0.41(-1.19%) |
Jun 11, 2015 | 33.59 | 34.39 | 33.59 | 34.38 | 79,331 | +0.81(+2.41%) |
Jun 10, 2015 | 34.02 | 34.38 | 33.41 | 33.57 | 176,433 | -0.25(-0.74%) |
Jun 09, 2015 | 33.59 | 34.14 | 33.00 | 33.82 | 152,360 | +0.15(+0.45%) |
Jun 08, 2015 | 33.57 | 34.41 | 33.39 | 33.67 | 300,170 | -0.22(-0.65%) |
Jun 05, 2015 | 33.46 | 33.96 | 33.17 | 33.89 | 53,223 | +0.23(+0.68%) |
Jun 04, 2015 | 34.21 | 34.32 | 33.29 | 33.66 | 73,643 | -0.82(-2.38%) |
Jun 03, 2015 | 33.79 | 34.70 | 33.70 | 34.48 | 232,971 | +1.31(+3.95%) |
Jun 02, 2015 | 32.60 | 33.45 | 32.50 | 33.17 | 128,404 | +0.56(+1.72%) |