Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.71 | 26.79 | 26.32 | 26.40 | 954,821 | -0.28(-1.05%) |
May 27, 2016 | 25.96 | 26.68 | 26.68 | 26.68 | 2,614,600 | +0.70(+2.69%) |
May 26, 2016 | 26.28 | 26.29 | 25.85 | 25.98 | 2,646,555 | -0.30(-1.14%) |
May 25, 2016 | 26.82 | 26.91 | 26.24 | 26.28 | 1,930,395 | -0.48(-1.79%) |
May 24, 2016 | 26.56 | 26.93 | 26.52 | 26.76 | 1,288,341 | +0.27(+1.02%) |
May 23, 2016 | 26.16 | 26.71 | 26.07 | 26.49 | 1,199,343 | +0.34(+1.30%) |
May 20, 2016 | 25.78 | 26.31 | 25.78 | 26.15 | 1,656,999 | +0.47(+1.83%) |
May 19, 2016 | 26.28 | 26.45 | 25.48 | 25.68 | 1,581,705 | -0.74(-2.80%) |
May 18, 2016 | 26.28 | 26.91 | 26.28 | 26.42 | 1,646,358 | +0.08(+0.30%) |
May 17, 2016 | 26.32 | 26.77 | 26.16 | 26.34 | 1,190,516 | +0.07(+0.27%) |
May 16, 2016 | 26.08 | 26.55 | 26.04 | 26.27 | 977,598 | +0.27(+1.04%) |
May 13, 2016 | 26.12 | 26.39 | 25.85 | 26.00 | 1,232,452 | -0.18(-0.69%) |
May 12, 2016 | 27.00 | 27.00 | 25.92 | 26.18 | 2,026,234 | -0.65(-2.42%) |
May 11, 2016 | 26.78 | 27.05 | 26.59 | 26.83 | 1,843,444 | +0.04(+0.15%) |
May 10, 2016 | 26.73 | 26.90 | 26.56 | 26.79 | 1,380,593 | +0.09(+0.34%) |
May 09, 2016 | 27.05 | 27.14 | 26.64 | 26.70 | 1,266,704 | -0.35(-1.29%) |
May 06, 2016 | 26.94 | 27.20 | 26.80 | 27.05 | 739,218 | -0.07(-0.26%) |
May 05, 2016 | 27.49 | 27.50 | 26.92 | 27.12 | 1,250,753 | -0.19(-0.70%) |
May 04, 2016 | 27.93 | 28.07 | 27.24 | 27.31 | 1,506,313 | -0.76(-2.71%) |
May 03, 2016 | 28.05 | 28.14 | 27.76 | 28.07 | 871,670 | -0.31(-1.09%) |
May 02, 2016 | 28.47 | 28.63 | 28.07 | 28.38 | 724,873 | -0.08(-0.28%) |
Apr 29, 2016 | 28.81 | 28.86 | 28.09 | 28.46 | 852,928 | -0.44(-1.52%) |
Apr 28, 2016 | 28.96 | 29.25 | 28.77 | 28.90 | 711,258 | -0.31(-1.06%) |
Apr 27, 2016 | 29.24 | 29.33 | 28.99 | 29.21 | 652,173 | -0.03(-0.10%) |
Apr 26, 2016 | 29.15 | 29.53 | 28.97 | 29.24 | 864,339 | +0.13(+0.45%) |
Apr 25, 2016 | 29.47 | 29.60 | 28.80 | 29.11 | 1,259,904 | -0.49(-1.66%) |
Apr 22, 2016 | 29.26 | 29.73 | 29.23 | 29.60 | 949,968 | +0.24(+0.82%) |
Apr 21, 2016 | 29.43 | 29.51 | 29.12 | 29.36 | 1,054,048 | +0.00(+0.00%) |
Apr 20, 2016 | 29.17 | 29.66 | 28.90 | 29.36 | 1,029,609 | +0.12(+0.41%) |
Apr 19, 2016 | 28.68 | 29.32 | 28.55 | 29.24 | 1,427,767 | +0.67(+2.35%) |
Apr 18, 2016 | 28.10 | 28.68 | 28.02 | 28.57 | 814,173 | +0.30(+1.06%) |
Apr 15, 2016 | 28.37 | 28.55 | 28.06 | 28.27 | 996,695 | -0.10(-0.35%) |
Apr 14, 2016 | 28.40 | 28.48 | 28.00 | 28.37 | 777,120 | +0.02(+0.07%) |
Apr 13, 2016 | 28.09 | 28.60 | 27.76 | 28.35 | 1,224,086 | +0.48(+1.72%) |
Apr 12, 2016 | 27.95 | 27.97 | 27.30 | 27.87 | 1,187,466 | -0.10(-0.36%) |
Apr 11, 2016 | 28.23 | 28.62 | 27.93 | 27.97 | 1,215,178 | -0.12(-0.43%) |
Apr 08, 2016 | 28.02 | 28.16 | 27.77 | 28.09 | 1,167,176 | +0.41(+1.48%) |
Apr 07, 2016 | 28.10 | 28.11 | 27.37 | 27.68 | 893,752 | -0.55(-1.95%) |
Apr 06, 2016 | 27.86 | 28.24 | 27.71 | 28.23 | 1,040,849 | +0.47(+1.69%) |
Apr 05, 2016 | 27.50 | 28.05 | 27.42 | 27.76 | 1,052,608 | -0.02(-0.07%) |
Apr 04, 2016 | 28.12 | 28.55 | 27.77 | 27.78 | 977,208 | -0.42(-1.49%) |
Apr 01, 2016 | 27.98 | 28.21 | 27.62 | 28.20 | 1,123,951 | -0.04(-0.14%) |
Mar 31, 2016 | 28.24 | 28.50 | 28.10 | 28.24 | 1,300,275 | +0.04(+0.14%) |
Mar 30, 2016 | 28.43 | 28.52 | 28.00 | 28.20 | 678,641 | -0.12(-0.42%) |
Mar 29, 2016 | 27.62 | 28.42 | 27.39 | 28.32 | 1,206,146 | +0.57(+2.05%) |
Mar 28, 2016 | 27.93 | 28.05 | 27.66 | 27.75 | 793,057 | -0.13(-0.47%) |
Mar 24, 2016 | 27.76 | 27.88 | 27.88 | 27.88 | 817,000 | -0.18(-0.64%) |
Mar 23, 2016 | 28.25 | 28.26 | 27.87 | 28.06 | 1,198,174 | -0.23(-0.81%) |
Mar 22, 2016 | 28.24 | 28.63 | 28.18 | 28.29 | 1,702,183 | -0.03(-0.11%) |
Mar 21, 2016 | 28.51 | 28.67 | 28.06 | 28.32 | 1,745,109 | -0.16(-0.56%) |
Mar 18, 2016 | 28.43 | 28.97 | 28.29 | 28.48 | 2,639,452 | +0.02(+0.07%) |
Mar 17, 2016 | 28.27 | 28.71 | 28.06 | 28.46 | 2,698,081 | +0.16(+0.57%) |
Mar 16, 2016 | 27.39 | 28.42 | 27.15 | 28.30 | 1,848,307 | +0.88(+3.21%) |
Mar 15, 2016 | 27.79 | 27.79 | 27.13 | 27.42 | 1,188,448 | -0.58(-2.07%) |
Mar 14, 2016 | 28.23 | 28.43 | 27.71 | 28.00 | 1,670,505 | -0.20(-0.71%) |
Mar 11, 2016 | 27.00 | 28.83 | 27.00 | 28.20 | 3,434,740 | +1.64(+6.17%) |
Mar 10, 2016 | 26.37 | 26.87 | 25.77 | 26.56 | 2,721,892 | +0.20(+0.76%) |
Mar 09, 2016 | 26.05 | 26.38 | 25.61 | 26.36 | 1,494,278 | +0.37(+1.42%) |
Mar 08, 2016 | 25.92 | 26.24 | 25.56 | 25.99 | 1,967,391 | -0.33(-1.25%) |
Mar 07, 2016 | 25.64 | 26.33 | 25.27 | 26.32 | 1,518,865 | +0.51(+1.98%) |
Mar 04, 2016 | 25.21 | 25.98 | 24.95 | 25.81 | 1,451,191 | +0.65(+2.58%) |
Mar 03, 2016 | 24.82 | 25.30 | 24.80 | 25.16 | 990,380 | +0.35(+1.41%) |
Mar 02, 2016 | 24.76 | 24.96 | 24.52 | 24.81 | 857,209 | +0.00(+0.00%) |
Mar 01, 2016 | 24.12 | 24.87 | 24.04 | 24.81 | 768,954 | +0.92(+3.85%) |
Feb 29, 2016 | 23.97 | 24.32 | 23.86 | 23.89 | 704,605 | -0.13(-0.54%) |
Feb 26, 2016 | 23.70 | 24.11 | 23.68 | 24.02 | 628,099 | +0.41(+1.74%) |
Feb 25, 2016 | 23.78 | 23.81 | 23.39 | 23.61 | 678,104 | -0.18(-0.76%) |
Feb 24, 2016 | 23.30 | 23.84 | 22.98 | 23.79 | 789,939 | +0.22(+0.93%) |
Feb 23, 2016 | 23.54 | 24.07 | 23.45 | 23.57 | 1,177,253 | -0.09(-0.38%) |
Feb 22, 2016 | 23.50 | 23.97 | 23.48 | 23.66 | 1,200,717 | +0.40(+1.72%) |
Feb 19, 2016 | 22.88 | 23.28 | 22.40 | 23.26 | 2,099,258 | +0.07(+0.30%) |
Feb 18, 2016 | 22.73 | 23.43 | 22.62 | 23.19 | 1,567,571 | +0.60(+2.66%) |
Feb 17, 2016 | 22.33 | 22.82 | 22.31 | 22.59 | 1,156,772 | +0.39(+1.76%) |
Feb 16, 2016 | 21.45 | 22.27 | 21.38 | 22.20 | 1,229,563 | +1.04(+4.91%) |
Feb 12, 2016 | 20.83 | 21.16 | 21.16 | 21.16 | 805,500 | +0.51(+2.47%) |
Feb 11, 2016 | 20.39 | 20.93 | 20.39 | 20.65 | 1,451,027 | -0.03(-0.15%) |
Feb 10, 2016 | 20.86 | 21.43 | 20.54 | 20.68 | 1,953,039 | -0.03(-0.14%) |
Feb 09, 2016 | 21.38 | 21.72 | 20.53 | 20.71 | 1,162,465 | -1.03(-4.74%) |
Feb 08, 2016 | 21.70 | 21.85 | 20.95 | 21.74 | 1,574,727 | -0.30(-1.36%) |
Feb 05, 2016 | 22.74 | 22.92 | 21.91 | 22.04 | 1,153,563 | -0.82(-3.59%) |
Feb 04, 2016 | 22.94 | 23.43 | 22.57 | 22.86 | 1,353,408 | -0.30(-1.30%) |
Feb 03, 2016 | 22.73 | 23.35 | 22.03 | 23.16 | 1,296,148 | +0.70(+3.12%) |
Feb 02, 2016 | 23.06 | 23.06 | 22.31 | 22.46 | 1,207,481 | -0.96(-4.10%) |
Feb 01, 2016 | 23.17 | 23.64 | 22.70 | 23.42 | 2,083,811 | +0.03(+0.13%) |
Jan 29, 2016 | 22.38 | 23.41 | 22.38 | 23.39 | 1,339,315 | +1.07(+4.79%) |
Jan 28, 2016 | 22.86 | 22.86 | 22.18 | 22.32 | 828,761 | -0.18(-0.80%) |
Jan 27, 2016 | 23.07 | 23.15 | 22.42 | 22.50 | 846,743 | -0.76(-3.27%) |
Jan 26, 2016 | 22.81 | 23.40 | 22.66 | 23.26 | 855,494 | +0.51(+2.24%) |
Jan 25, 2016 | 23.45 | 23.54 | 22.71 | 22.75 | 965,622 | -0.83(-3.52%) |
Jan 22, 2016 | 23.54 | 23.94 | 23.28 | 23.58 | 1,273,416 | +0.49(+2.12%) |
Jan 21, 2016 | 22.53 | 23.39 | 22.23 | 23.09 | 1,636,853 | +0.57(+2.53%) |
Jan 20, 2016 | 22.01 | 22.99 | 21.33 | 22.52 | 2,126,990 | +0.10(+0.45%) |
Jan 19, 2016 | 22.83 | 23.02 | 22.14 | 22.42 | 2,406,135 | -0.05(-0.22%) |
Jan 15, 2016 | 22.95 | 22.47 | 22.47 | 22.47 | 2,088,200 | -1.17(-4.95%) |
Jan 14, 2016 | 23.44 | 23.91 | 22.88 | 23.64 | 1,741,324 | +0.37(+1.59%) |
Jan 13, 2016 | 24.31 | 24.49 | 23.19 | 23.27 | 1,214,000 | -0.86(-3.56%) |
Jan 12, 2016 | 24.75 | 24.88 | 23.77 | 24.13 | 1,319,125 | -0.24(-0.98%) |
Jan 11, 2016 | 24.83 | 25.00 | 24.11 | 24.37 | 1,232,909 | -0.38(-1.54%) |
Jan 08, 2016 | 25.66 | 25.69 | 24.71 | 24.75 | 1,358,878 | -0.65(-2.56%) |
Jan 07, 2016 | 26.15 | 26.44 | 25.40 | 25.40 | 1,391,892 | -1.42(-5.29%) |
Jan 06, 2016 | 26.55 | 27.14 | 26.54 | 26.82 | 1,472,891 | -0.17(-0.63%) |
Jan 05, 2016 | 27.84 | 27.96 | 26.95 | 26.99 | 1,673,178 | -0.85(-3.05%) |
Jan 04, 2016 | 27.56 | 27.88 | 27.31 | 27.84 | 1,812,697 | -0.18(-0.64%) |
Dec 31, 2015 | 28.40 | 28.02 | 28.02 | 28.02 | 1,017,700 | -0.48(-1.68%) |
Dec 30, 2015 | 28.55 | 28.90 | 28.46 | 28.50 | 838,500 | -0.19(-0.66%) |
Dec 29, 2015 | 28.68 | 28.98 | 28.54 | 28.69 | 909,977 | +0.14(+0.49%) |
Dec 28, 2015 | 28.82 | 28.86 | 28.30 | 28.55 | 973,898 | -0.39(-1.35%) |
Dec 24, 2015 | 28.68 | 28.94 | 28.94 | 28.94 | 558,900 | +0.20(+0.70%) |
Dec 23, 2015 | 28.40 | 28.96 | 28.23 | 28.74 | 1,671,043 | +0.48(+1.70%) |
Dec 22, 2015 | 27.58 | 28.38 | 27.55 | 28.26 | 2,098,243 | +0.71(+2.58%) |
Dec 21, 2015 | 27.39 | 27.66 | 27.27 | 27.55 | 2,093,842 | +0.37(+1.36%) |
Dec 18, 2015 | 26.81 | 27.40 | 26.74 | 27.18 | 3,073,481 | +0.22(+0.82%) |
Dec 17, 2015 | 26.45 | 27.25 | 26.33 | 26.96 | 1,677,811 | +0.58(+2.20%) |
Dec 16, 2015 | 26.51 | 26.86 | 25.97 | 26.38 | 1,360,768 | -0.11(-0.42%) |
Dec 15, 2015 | 25.41 | 26.61 | 24.52 | 26.49 | 5,047,639 | +0.06(+0.23%) |
Dec 14, 2015 | 26.43 | 26.68 | 25.81 | 26.43 | 1,705,507 | +0.00(+0.00%) |
Dec 11, 2015 | 26.89 | 27.21 | 26.29 | 26.43 | 1,257,548 | -0.60(-2.22%) |
Dec 10, 2015 | 26.89 | 27.36 | 26.72 | 27.03 | 1,054,262 | +0.07(+0.26%) |
Dec 09, 2015 | 26.92 | 27.49 | 26.72 | 26.96 | 1,559,587 | -0.05(-0.19%) |
Dec 08, 2015 | 26.89 | 27.34 | 26.72 | 27.01 | 1,666,327 | -0.19(-0.70%) |
Dec 07, 2015 | 27.93 | 28.00 | 26.96 | 27.20 | 1,516,937 | -0.98(-3.48%) |
Dec 04, 2015 | 27.40 | 28.26 | 27.25 | 28.18 | 996,192 | +0.78(+2.85%) |
Dec 03, 2015 | 28.05 | 28.20 | 27.26 | 27.40 | 842,585 | -0.58(-2.07%) |
Dec 02, 2015 | 28.40 | 28.50 | 27.92 | 27.98 | 622,961 | -0.51(-1.79%) |
Dec 01, 2015 | 28.77 | 28.85 | 28.25 | 28.49 | 882,321 | -0.19(-0.66%) |
Nov 30, 2015 | 28.62 | 28.95 | 28.59 | 28.68 | 896,409 | -0.11(-0.38%) |
Nov 27, 2015 | 28.76 | 28.93 | 28.51 | 28.79 | 346,331 | +0.03(+0.10%) |
Nov 25, 2015 | 28.65 | 28.76 | 28.76 | 28.76 | 896,300 | +0.22(+0.77%) |
Nov 24, 2015 | 28.26 | 28.64 | 28.09 | 28.54 | 1,412,325 | +0.04(+0.14%) |
Nov 23, 2015 | 28.69 | 28.75 | 28.33 | 28.50 | 1,064,596 | -0.12(-0.42%) |
Nov 20, 2015 | 28.22 | 28.80 | 28.21 | 28.62 | 2,081,667 | +0.56(+2.00%) |
Nov 19, 2015 | 28.41 | 28.51 | 27.98 | 28.06 | 1,046,370 | -0.43(-1.51%) |
Nov 18, 2015 | 28.28 | 28.56 | 28.20 | 28.49 | 1,351,960 | +0.28(+0.99%) |
Nov 17, 2015 | 28.62 | 28.83 | 28.10 | 28.21 | 1,137,949 | -0.39(-1.36%) |
Nov 16, 2015 | 28.38 | 28.78 | 28.28 | 28.60 | 813,109 | +0.15(+0.53%) |
Nov 13, 2015 | 28.74 | 28.96 | 28.29 | 28.45 | 769,183 | -0.47(-1.63%) |
Nov 12, 2015 | 29.55 | 29.69 | 28.88 | 28.92 | 627,489 | -0.82(-2.76%) |
Nov 11, 2015 | 29.84 | 29.91 | 29.39 | 29.74 | 1,015,811 | +0.02(+0.07%) |
Nov 10, 2015 | 30.14 | 30.21 | 29.46 | 29.72 | 1,043,739 | -0.55(-1.82%) |
Nov 09, 2015 | 30.92 | 31.04 | 29.96 | 30.27 | 913,398 | -0.76(-2.45%) |
Nov 06, 2015 | 30.59 | 31.09 | 30.40 | 31.03 | 596,963 | +0.40(+1.31%) |
Nov 05, 2015 | 30.81 | 31.10 | 30.49 | 30.63 | 518,816 | -0.23(-0.75%) |
Nov 04, 2015 | 31.11 | 31.24 | 30.77 | 30.86 | 811,619 | -0.25(-0.80%) |
Nov 03, 2015 | 30.40 | 31.22 | 30.27 | 31.11 | 1,176,052 | +0.61(+2.00%) |
Nov 02, 2015 | 30.17 | 30.70 | 30.05 | 30.50 | 797,692 | +0.36(+1.19%) |
Oct 30, 2015 | 30.25 | 30.38 | 29.95 | 30.14 | 1,092,142 | +0.02(+0.07%) |
Oct 29, 2015 | 30.50 | 30.78 | 29.88 | 30.12 | 1,137,407 | -0.57(-1.86%) |
Oct 28, 2015 | 29.28 | 30.76 | 29.20 | 30.69 | 1,315,201 | +1.44(+4.92%) |
Oct 27, 2015 | 29.35 | 29.59 | 28.98 | 29.25 | 1,017,751 | -0.20(-0.68%) |
Oct 26, 2015 | 30.23 | 30.38 | 29.37 | 29.45 | 1,578,038 | -0.82(-2.71%) |
Oct 23, 2015 | 30.13 | 30.41 | 29.83 | 30.27 | 1,395,288 | +0.46(+1.54%) |
Oct 22, 2015 | 29.57 | 30.08 | 29.42 | 29.81 | 1,256,508 | +0.48(+1.64%) |
Oct 21, 2015 | 30.09 | 30.18 | 29.25 | 29.33 | 1,412,946 | -0.64(-2.14%) |
Oct 20, 2015 | 30.35 | 30.53 | 29.74 | 29.97 | 1,318,753 | -0.49(-1.61%) |
Oct 19, 2015 | 30.13 | 30.84 | 30.02 | 30.46 | 957,850 | +0.20(+0.66%) |
Oct 16, 2015 | 30.66 | 30.70 | 29.91 | 30.26 | 1,075,962 | -0.25(-0.82%) |
Oct 15, 2015 | 30.16 | 30.68 | 29.98 | 30.51 | 1,280,431 | +0.46(+1.53%) |
Oct 14, 2015 | 29.87 | 30.42 | 29.66 | 30.05 | 1,008,058 | +0.21(+0.70%) |
Oct 13, 2015 | 29.80 | 30.39 | 29.74 | 29.84 | 934,445 | -0.15(-0.50%) |
Oct 12, 2015 | 30.44 | 30.53 | 29.80 | 29.99 | 895,219 | -0.48(-1.58%) |
Oct 09, 2015 | 30.22 | 30.53 | 29.85 | 30.47 | 1,444,477 | +0.26(+0.86%) |
Oct 08, 2015 | 29.39 | 30.31 | 29.27 | 30.21 | 1,490,179 | +1.30(+4.50%) |
Oct 07, 2015 | 29.26 | 29.55 | 28.71 | 28.91 | 1,746,500 | -0.17(-0.58%) |
Oct 06, 2015 | 29.30 | 29.57 | 29.04 | 29.08 | 1,008,341 | -0.05(-0.17%) |
Oct 05, 2015 | 28.55 | 29.34 | 28.51 | 29.13 | 1,687,907 | +0.89(+3.15%) |
Oct 02, 2015 | 26.82 | 28.26 | 26.79 | 28.24 | 1,675,047 | +0.90(+3.29%) |
Oct 01, 2015 | 27.65 | 27.92 | 27.11 | 27.34 | 1,961,473 | -0.39(-1.41%) |
Sep 30, 2015 | 27.84 | 28.29 | 27.30 | 27.73 | 1,950,172 | +0.85(+3.16%) |
Sep 29, 2015 | 26.46 | 27.01 | 26.40 | 26.88 | 1,953,344 | +0.39(+1.47%) |
Sep 28, 2015 | 26.40 | 27.00 | 26.06 | 26.49 | 2,395,751 | +0.29(+1.11%) |
Sep 25, 2015 | 27.08 | 27.16 | 26.05 | 26.20 | 1,595,540 | -0.57(-2.13%) |
Sep 24, 2015 | 26.71 | 26.82 | 26.17 | 26.77 | 1,512,610 | -0.04(-0.15%) |
Sep 23, 2015 | 27.12 | 27.36 | 26.64 | 26.81 | 1,877,964 | -0.29(-1.07%) |
Sep 22, 2015 | 27.51 | 27.55 | 26.82 | 27.10 | 1,225,516 | -0.80(-2.87%) |
Sep 21, 2015 | 27.82 | 28.32 | 27.79 | 27.90 | 1,294,014 | +0.11(+0.40%) |
Sep 18, 2015 | 28.50 | 28.58 | 27.64 | 27.79 | 2,074,353 | -1.16(-4.01%) |
Sep 17, 2015 | 29.15 | 29.47 | 28.85 | 28.95 | 1,286,577 | -0.24(-0.82%) |
Sep 16, 2015 | 29.49 | 29.62 | 29.18 | 29.19 | 1,260,965 | -0.25(-0.85%) |
Sep 15, 2015 | 29.09 | 29.55 | 29.01 | 29.44 | 892,589 | +0.32(+1.10%) |
Sep 14, 2015 | 29.58 | 29.58 | 28.93 | 29.12 | 790,639 | -0.30(-1.02%) |
Sep 11, 2015 | 29.37 | 29.61 | 29.17 | 29.42 | 1,374,222 | -0.30(-1.01%) |
Sep 10, 2015 | 29.53 | 30.29 | 29.53 | 29.72 | 935,451 | -0.07(-0.23%) |
Sep 09, 2015 | 30.99 | 31.00 | 29.73 | 29.79 | 1,360,333 | -0.77(-2.52%) |
Sep 08, 2015 | 30.06 | 30.64 | 29.80 | 30.56 | 1,844,490 | +0.98(+3.31%) |
Sep 04, 2015 | 30.12 | 29.58 | 29.58 | 29.58 | 4,182,300 | -1.47(-4.73%) |
Sep 03, 2015 | 31.12 | 31.38 | 30.70 | 31.05 | 2,382,018 | +0.18(+0.58%) |
Sep 02, 2015 | 30.60 | 30.88 | 30.11 | 30.87 | 1,374,031 | +0.84(+2.80%) |
Sep 01, 2015 | 30.49 | 30.95 | 29.89 | 30.03 | 1,793,106 | -1.21(-3.87%) |
Aug 31, 2015 | 31.47 | 31.81 | 31.00 | 31.24 | 1,410,315 | -0.52(-1.64%) |
Aug 28, 2015 | 31.21 | 31.99 | 31.11 | 31.76 | 904,586 | +0.40(+1.28%) |
Aug 27, 2015 | 30.82 | 31.39 | 30.62 | 31.36 | 1,502,565 | +0.92(+3.02%) |
Aug 26, 2015 | 30.10 | 30.53 | 29.45 | 30.44 | 1,399,345 | +0.99(+3.36%) |
Aug 25, 2015 | 30.65 | 30.77 | 29.45 | 29.45 | 1,904,509 | +0.30(+1.03%) |
Aug 24, 2015 | 28.41 | 30.32 | 27.90 | 29.15 | 1,854,704 | -1.17(-3.86%) |
Aug 21, 2015 | 31.19 | 31.61 | 30.19 | 30.32 | 1,704,717 | -1.29(-4.08%) |
Aug 20, 2015 | 32.56 | 32.61 | 31.58 | 31.61 | 823,353 | -1.28(-3.89%) |
Aug 19, 2015 | 33.08 | 33.23 | 32.64 | 32.89 | 818,162 | -0.42(-1.26%) |
Aug 18, 2015 | 33.27 | 33.46 | 33.10 | 33.31 | 545,927 | -0.03(-0.09%) |
Aug 17, 2015 | 32.30 | 33.36 | 32.16 | 33.34 | 1,488,424 | +0.90(+2.77%) |
Aug 14, 2015 | 32.01 | 32.50 | 31.87 | 32.44 | 638,458 | +0.45(+1.41%) |
Aug 13, 2015 | 32.37 | 32.42 | 31.92 | 31.99 | 838,183 | -0.30(-0.93%) |
Aug 12, 2015 | 31.99 | 32.32 | 31.48 | 32.29 | 1,544,808 | -0.01(-0.03%) |
Aug 11, 2015 | 32.60 | 32.89 | 32.12 | 32.30 | 746,798 | -0.62(-1.88%) |
Aug 10, 2015 | 32.43 | 33.09 | 32.31 | 32.92 | 664,339 | +0.69(+2.14%) |
Aug 07, 2015 | 32.42 | 32.64 | 32.05 | 32.23 | 739,906 | -0.27(-0.83%) |
Aug 06, 2015 | 32.93 | 33.21 | 32.38 | 32.50 | 836,911 | -0.46(-1.40%) |
Aug 05, 2015 | 32.79 | 33.33 | 32.79 | 32.96 | 1,002,610 | +0.38(+1.17%) |
Aug 04, 2015 | 32.31 | 32.91 | 32.31 | 32.58 | 1,113,960 | +0.19(+0.59%) |
Aug 03, 2015 | 32.13 | 32.54 | 31.98 | 32.39 | 1,137,294 | +0.21(+0.65%) |
Jul 31, 2015 | 32.10 | 32.34 | 31.94 | 32.18 | 965,589 | +0.19(+0.59%) |
Jul 30, 2015 | 32.36 | 32.55 | 31.93 | 31.99 | 1,272,172 | -0.49(-1.51%) |
Jul 29, 2015 | 31.95 | 32.75 | 31.95 | 32.48 | 1,211,206 | +0.67(+2.11%) |
Jul 28, 2015 | 31.81 | 31.93 | 31.25 | 31.81 | 1,569,027 | +0.01(+0.03%) |
Jul 27, 2015 | 32.11 | 32.23 | 31.70 | 31.80 | 1,010,694 | -0.53(-1.64%) |
Jul 24, 2015 | 33.00 | 33.07 | 32.20 | 32.33 | 655,624 | -0.57(-1.73%) |
Jul 23, 2015 | 33.19 | 33.48 | 32.88 | 32.90 | 761,483 | -0.12(-0.36%) |
Jul 22, 2015 | 33.20 | 33.31 | 32.63 | 33.02 | 999,623 | -0.30(-0.90%) |
Jul 21, 2015 | 33.49 | 33.93 | 33.29 | 33.32 | 734,504 | -0.29(-0.86%) |
Jul 20, 2015 | 33.48 | 33.80 | 33.25 | 33.61 | 918,394 | +0.13(+0.39%) |
Jul 17, 2015 | 33.78 | 34.03 | 33.31 | 33.48 | 741,785 | -0.27(-0.80%) |
Jul 16, 2015 | 33.90 | 34.15 | 33.62 | 33.75 | 1,222,772 | +0.03(+0.09%) |
Jul 15, 2015 | 33.95 | 34.34 | 33.68 | 33.72 | 1,146,727 | -0.04(-0.12%) |
Jul 14, 2015 | 33.36 | 34.16 | 33.30 | 33.76 | 1,215,423 | +0.41(+1.23%) |
Jul 13, 2015 | 33.38 | 33.55 | 33.06 | 33.35 | 1,021,919 | +0.23(+0.69%) |
Jul 10, 2015 | 33.30 | 33.43 | 32.97 | 33.12 | 578,450 | +0.26(+0.79%) |
Jul 09, 2015 | 33.13 | 33.35 | 32.84 | 32.86 | 1,161,604 | +0.37(+1.14%) |
Jul 08, 2015 | 32.96 | 33.02 | 32.23 | 32.49 | 1,284,401 | -0.93(-2.78%) |
Jul 07, 2015 | 33.43 | 33.48 | 32.70 | 33.42 | 979,762 | +0.02(+0.06%) |
Jul 06, 2015 | 33.45 | 33.55 | 33.02 | 33.40 | 2,000,283 | -0.49(-1.45%) |
Jul 02, 2015 | 34.02 | 33.89 | 33.89 | 33.89 | 1,033,700 | -0.23(-0.67%) |
Jul 01, 2015 | 34.30 | 34.52 | 33.89 | 34.12 | 1,094,047 | +0.16(+0.47%) |
Jun 30, 2015 | 34.26 | 34.27 | 33.43 | 33.96 | 1,381,486 | -0.03(-0.09%) |
Jun 29, 2015 | 35.06 | 35.45 | 33.96 | 33.99 | 1,277,426 | -1.52(-4.28%) |
Jun 26, 2015 | 35.34 | 35.74 | 34.92 | 35.51 | 3,041,946 | +0.35(+1.00%) |
Jun 25, 2015 | 35.45 | 35.70 | 35.04 | 35.16 | 1,234,932 | -0.24(-0.68%) |
Jun 24, 2015 | 35.99 | 36.04 | 35.36 | 35.40 | 1,357,854 | -0.50(-1.39%) |
Jun 23, 2015 | 36.00 | 36.34 | 35.85 | 35.90 | 1,140,974 | +0.04(+0.11%) |
Jun 22, 2015 | 35.95 | 36.03 | 35.57 | 35.86 | 1,075,095 | +0.04(+0.11%) |
Jun 19, 2015 | 36.22 | 36.34 | 35.82 | 35.82 | 1,394,849 | -0.39(-1.08%) |
Jun 18, 2015 | 35.99 | 36.45 | 35.87 | 36.21 | 1,636,210 | +0.28(+0.78%) |
Jun 17, 2015 | 36.77 | 36.94 | 35.90 | 35.93 | 1,495,181 | -0.73(-1.99%) |
Jun 16, 2015 | 36.19 | 36.78 | 36.11 | 36.66 | 1,129,691 | +0.41(+1.13%) |
Jun 15, 2015 | 36.30 | 36.46 | 36.04 | 36.25 | 1,156,843 | -0.39(-1.06%) |
Jun 12, 2015 | 36.25 | 37.05 | 36.21 | 36.64 | 1,808,614 | +0.25(+0.69%) |
Jun 11, 2015 | 36.99 | 37.06 | 36.17 | 36.39 | 2,126,067 | -0.55(-1.49%) |
Jun 10, 2015 | 36.41 | 37.00 | 36.33 | 36.94 | 1,097,012 | +0.70(+1.93%) |
Jun 09, 2015 | 36.73 | 36.86 | 35.90 | 36.24 | 1,771,299 | -0.48(-1.31%) |
Jun 08, 2015 | 37.54 | 37.80 | 36.48 | 36.72 | 1,515,855 | -0.79(-2.11%) |
Jun 05, 2015 | 37.75 | 38.12 | 36.56 | 37.51 | 4,042,397 | -0.84(-2.19%) |
Jun 04, 2015 | 38.93 | 38.99 | 37.96 | 38.35 | 2,428,729 | -0.58(-1.49%) |
Jun 03, 2015 | 38.56 | 39.25 | 38.48 | 38.93 | 1,655,723 | +0.68(+1.78%) |
Jun 02, 2015 | 38.17 | 38.44 | 37.86 | 38.25 | 1,229,727 | +0.00(+0.00%) |