Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.85 | 29.29 | 28.52 | 29.28 | 2,827,186 | +0.49(+1.69%) |
Jun 29, 2016 | 28.26 | 28.81 | 27.87 | 28.79 | 1,583,719 | +0.83(+2.95%) |
Jun 28, 2016 | 28.14 | 28.37 | 27.65 | 27.97 | 2,105,383 | +0.17(+0.60%) |
Jun 27, 2016 | 28.04 | 28.21 | 27.52 | 27.80 | 2,523,712 | -1.11(-3.85%) |
Jun 24, 2016 | 29.56 | 29.97 | 28.57 | 28.91 | 3,353,994 | -3.01(-9.43%) |
Jun 23, 2016 | 31.71 | 31.93 | 31.54 | 31.92 | 1,097,695 | +0.79(+2.55%) |
Jun 22, 2016 | 31.05 | 31.37 | 31.05 | 31.13 | 825,017 | +0.13(+0.42%) |
Jun 21, 2016 | 31.26 | 31.40 | 30.83 | 31.00 | 609,682 | -0.14(-0.46%) |
Jun 20, 2016 | 31.48 | 31.73 | 31.11 | 31.14 | 780,955 | +0.37(+1.19%) |
Jun 17, 2016 | 30.78 | 31.20 | 30.66 | 30.78 | 1,843,271 | +0.04(+0.13%) |
Jun 16, 2016 | 30.43 | 30.75 | 30.05 | 30.73 | 916,923 | -0.02(-0.06%) |
Jun 15, 2016 | 30.63 | 31.28 | 30.56 | 30.75 | 1,229,317 | +0.37(+1.23%) |
Jun 14, 2016 | 30.70 | 30.88 | 30.19 | 30.38 | 1,322,014 | -0.53(-1.70%) |
Jun 13, 2016 | 31.08 | 31.51 | 30.86 | 30.91 | 1,431,518 | -0.35(-1.13%) |
Jun 10, 2016 | 31.48 | 31.52 | 31.15 | 31.26 | 1,442,941 | -0.81(-2.53%) |
Jun 09, 2016 | 32.43 | 32.43 | 31.93 | 32.07 | 1,512,414 | -0.56(-1.72%) |
Jun 08, 2016 | 32.70 | 32.83 | 32.57 | 32.63 | 1,010,670 | -0.08(-0.25%) |
Jun 07, 2016 | 33.35 | 33.35 | 32.72 | 32.72 | 1,448,893 | -0.51(-1.55%) |
Jun 06, 2016 | 32.78 | 33.50 | 32.66 | 33.23 | 1,623,783 | +0.50(+1.54%) |
Jun 03, 2016 | 32.28 | 32.88 | 32.04 | 32.73 | 3,072,022 | -0.73(-2.19%) |
Jun 02, 2016 | 33.08 | 33.46 | 33.07 | 33.46 | 1,216,992 | +0.22(+0.66%) |
Jun 01, 2016 | 32.73 | 33.31 | 32.44 | 33.24 | 1,187,762 | +0.08(+0.25%) |
May 31, 2016 | 32.83 | 33.23 | 32.79 | 33.16 | 2,479,206 | +0.40(+1.23%) |
May 27, 2016 | 32.18 | 32.76 | 32.76 | 32.76 | 1,652,401 | +0.54(+1.67%) |
May 26, 2016 | 32.11 | 32.23 | 31.82 | 32.22 | 1,125,192 | +0.11(+0.33%) |
May 25, 2016 | 31.93 | 32.28 | 31.73 | 32.11 | 780,851 | +0.44(+1.38%) |
May 24, 2016 | 31.21 | 31.68 | 31.09 | 31.67 | 1,059,202 | +0.73(+2.37%) |
May 23, 2016 | 30.99 | 31.09 | 30.80 | 30.94 | 1,139,032 | -0.04(-0.13%) |
May 20, 2016 | 30.63 | 31.20 | 30.63 | 30.98 | 1,121,333 | +0.48(+1.59%) |
May 19, 2016 | 30.90 | 31.15 | 30.10 | 30.50 | 1,070,141 | -0.61(-1.96%) |
May 18, 2016 | 30.06 | 31.32 | 30.05 | 31.11 | 1,931,848 | +1.06(+3.54%) |
May 17, 2016 | 29.89 | 30.37 | 29.72 | 30.04 | 1,016,839 | +0.02(+0.06%) |
May 16, 2016 | 29.89 | 30.31 | 29.80 | 30.02 | 830,949 | +0.21(+0.71%) |
May 13, 2016 | 30.28 | 30.75 | 29.70 | 29.81 | 867,473 | -0.52(-1.72%) |
May 12, 2016 | 30.52 | 30.76 | 29.97 | 30.33 | 1,441,715 | +0.04(+0.14%) |
May 11, 2016 | 30.86 | 30.91 | 30.24 | 30.29 | 1,349,757 | -0.61(-1.99%) |
May 10, 2016 | 30.07 | 30.94 | 29.94 | 30.91 | 1,396,764 | +1.12(+3.77%) |
May 09, 2016 | 29.98 | 30.23 | 29.71 | 29.78 | 1,169,195 | -0.25(-0.85%) |
May 06, 2016 | 29.85 | 30.18 | 29.60 | 30.04 | 1,240,569 | -0.13(-0.43%) |
May 05, 2016 | 30.24 | 30.37 | 29.78 | 30.17 | 1,003,862 | -0.02(-0.06%) |
May 04, 2016 | 30.16 | 30.65 | 29.76 | 30.18 | 2,002,202 | -0.19(-0.62%) |
May 03, 2016 | 30.78 | 30.78 | 29.99 | 30.37 | 982,216 | -0.85(-2.73%) |
May 02, 2016 | 30.87 | 31.30 | 30.62 | 31.23 | 1,715,760 | +0.37(+1.21%) |
Apr 29, 2016 | 31.13 | 31.15 | 30.66 | 30.85 | 1,984,738 | -0.41(-1.32%) |
Apr 28, 2016 | 31.51 | 31.85 | 31.08 | 31.27 | 1,251,871 | -0.59(-1.86%) |
Apr 27, 2016 | 31.89 | 32.07 | 31.57 | 31.86 | 2,025,842 | -0.13(-0.41%) |
Apr 26, 2016 | 31.88 | 32.06 | 31.73 | 31.99 | 1,765,389 | +0.35(+1.10%) |
Apr 25, 2016 | 31.85 | 32.08 | 31.33 | 31.64 | 1,422,271 | -0.25(-0.78%) |
Apr 22, 2016 | 31.63 | 32.39 | 31.49 | 31.89 | 3,097,502 | +0.41(+1.32%) |
Apr 21, 2016 | 30.58 | 32.24 | 30.52 | 31.47 | 4,960,656 | +2.52(+8.70%) |
Apr 20, 2016 | 28.63 | 29.21 | 28.39 | 28.95 | 1,843,628 | +0.38(+1.35%) |
Apr 19, 2016 | 28.27 | 28.60 | 28.11 | 28.57 | 1,649,499 | +0.40(+1.43%) |
Apr 18, 2016 | 28.11 | 28.21 | 27.82 | 28.17 | 1,645,610 | +0.00(+0.00%) |
Apr 15, 2016 | 28.69 | 28.74 | 28.03 | 28.17 | 1,726,602 | -0.48(-1.69%) |
Apr 14, 2016 | 28.58 | 28.97 | 28.29 | 28.65 | 970,818 | -0.01(-0.02%) |
Apr 13, 2016 | 27.73 | 28.76 | 27.73 | 28.66 | 1,684,871 | +1.32(+4.82%) |
Apr 12, 2016 | 26.69 | 27.49 | 26.69 | 27.34 | 1,161,610 | +0.66(+2.48%) |
Apr 11, 2016 | 26.60 | 27.22 | 26.59 | 26.68 | 1,149,765 | +0.28(+1.08%) |
Apr 08, 2016 | 26.58 | 26.77 | 26.21 | 26.39 | 1,333,032 | +0.09(+0.34%) |
Apr 07, 2016 | 27.65 | 27.65 | 26.15 | 26.30 | 1,985,499 | -1.59(-5.70%) |
Apr 06, 2016 | 27.34 | 28.69 | 27.34 | 27.90 | 3,050,277 | +0.68(+2.50%) |
Apr 05, 2016 | 27.57 | 27.60 | 26.98 | 27.22 | 1,729,776 | -0.72(-2.58%) |
Apr 04, 2016 | 28.28 | 28.42 | 27.85 | 27.94 | 944,523 | -0.33(-1.15%) |
Apr 01, 2016 | 27.91 | 28.26 | 27.51 | 28.26 | 1,140,765 | +0.11(+0.38%) |
Mar 31, 2016 | 28.19 | 28.32 | 28.00 | 28.16 | 1,546,794 | -0.08(-0.29%) |
Mar 30, 2016 | 28.24 | 28.78 | 28.03 | 28.24 | 1,027,593 | +0.13(+0.46%) |
Mar 29, 2016 | 27.58 | 28.14 | 27.23 | 28.11 | 1,457,066 | +0.40(+1.45%) |
Mar 28, 2016 | 27.64 | 27.81 | 27.25 | 27.71 | 744,500 | +0.09(+0.32%) |
Mar 24, 2016 | 27.68 | 27.62 | 27.62 | 27.62 | 1,002,371 | -0.28(-0.99%) |
Mar 23, 2016 | 28.30 | 28.30 | 27.74 | 27.90 | 1,192,422 | -0.44(-1.54%) |
Mar 22, 2016 | 28.20 | 28.51 | 27.91 | 28.33 | 934,286 | -0.08(-0.27%) |
Mar 21, 2016 | 28.34 | 28.68 | 28.20 | 28.41 | 891,721 | +0.11(+0.37%) |
Mar 18, 2016 | 27.86 | 28.47 | 27.84 | 28.30 | 2,361,318 | +0.51(+1.82%) |
Mar 17, 2016 | 27.15 | 27.98 | 26.71 | 27.80 | 1,799,980 | +0.54(+1.99%) |
Mar 16, 2016 | 27.25 | 27.83 | 26.97 | 27.25 | 1,222,503 | -0.04(-0.13%) |
Mar 15, 2016 | 27.60 | 27.64 | 26.97 | 27.29 | 1,365,201 | -0.54(-1.93%) |
Mar 14, 2016 | 27.77 | 27.86 | 27.55 | 27.83 | 1,159,101 | -0.12(-0.42%) |
Mar 11, 2016 | 27.08 | 27.98 | 27.08 | 27.94 | 1,117,916 | +1.15(+4.29%) |
Mar 10, 2016 | 26.95 | 27.16 | 26.30 | 26.80 | 833,353 | +0.01(+0.02%) |
Mar 09, 2016 | 26.95 | 27.06 | 26.58 | 26.79 | 1,050,030 | +0.05(+0.20%) |
Mar 08, 2016 | 26.90 | 27.08 | 26.44 | 26.74 | 1,523,396 | -0.62(-2.26%) |
Mar 07, 2016 | 27.04 | 27.40 | 26.78 | 27.35 | 1,326,177 | +0.11(+0.41%) |
Mar 04, 2016 | 27.44 | 27.56 | 27.07 | 27.24 | 2,455,960 | -0.04(-0.13%) |
Mar 03, 2016 | 27.07 | 27.45 | 26.92 | 27.28 | 1,458,065 | +0.12(+0.43%) |
Mar 02, 2016 | 26.87 | 27.17 | 26.77 | 27.16 | 986,242 | +0.21(+0.76%) |
Mar 01, 2016 | 26.07 | 26.96 | 25.96 | 26.95 | 1,423,513 | +1.14(+4.40%) |
Feb 29, 2016 | 26.41 | 26.51 | 25.79 | 25.82 | 1,352,331 | -0.66(-2.49%) |
Feb 26, 2016 | 26.29 | 26.75 | 26.21 | 26.48 | 2,122,012 | +0.51(+1.95%) |
Feb 25, 2016 | 25.31 | 26.00 | 25.27 | 25.97 | 1,736,426 | +0.70(+2.75%) |
Feb 24, 2016 | 25.22 | 25.39 | 24.43 | 25.28 | 1,757,348 | -0.31(-1.20%) |
Feb 23, 2016 | 25.99 | 26.01 | 25.50 | 25.58 | 1,890,450 | -0.47(-1.81%) |
Feb 22, 2016 | 26.06 | 26.35 | 25.84 | 26.05 | 1,816,536 | +0.22(+0.84%) |
Feb 19, 2016 | 25.26 | 25.99 | 25.13 | 25.84 | 2,603,991 | +0.38(+1.50%) |
Feb 18, 2016 | 25.62 | 25.69 | 25.05 | 25.45 | 2,747,182 | -0.05(-0.21%) |
Feb 17, 2016 | 24.99 | 25.65 | 24.90 | 25.51 | 2,950,813 | +0.64(+2.58%) |
Feb 16, 2016 | 24.62 | 25.06 | 24.37 | 24.86 | 2,322,091 | +0.72(+2.98%) |
Feb 12, 2016 | 24.35 | 24.15 | 24.15 | 24.15 | 2,915,757 | +0.34(+1.41%) |
Feb 11, 2016 | 23.90 | 24.04 | 23.46 | 23.81 | 3,298,368 | -0.84(-3.39%) |
Feb 10, 2016 | 25.28 | 25.81 | 24.57 | 24.65 | 2,335,825 | -0.32(-1.30%) |
Feb 09, 2016 | 24.41 | 25.14 | 24.15 | 24.97 | 3,070,867 | +0.27(+1.10%) |
Feb 08, 2016 | 25.21 | 25.29 | 24.24 | 24.70 | 3,884,024 | -0.86(-3.36%) |
Feb 05, 2016 | 25.46 | 26.06 | 25.33 | 25.56 | 4,226,131 | +0.08(+0.30%) |
Feb 04, 2016 | 24.39 | 25.65 | 24.39 | 25.48 | 3,955,188 | +0.92(+3.77%) |
Feb 03, 2016 | 24.78 | 24.84 | 23.71 | 24.56 | 3,808,679 | -0.12(-0.48%) |
Feb 02, 2016 | 25.35 | 25.56 | 24.45 | 24.68 | 4,859,822 | -1.38(-5.31%) |
Feb 01, 2016 | 25.58 | 26.22 | 25.39 | 26.06 | 2,662,089 | +0.26(+1.00%) |
Jan 29, 2016 | 25.35 | 25.83 | 25.04 | 25.80 | 3,448,542 | +0.64(+2.55%) |
Jan 28, 2016 | 25.82 | 25.92 | 25.07 | 25.16 | 2,596,749 | -0.43(-1.68%) |
Jan 27, 2016 | 25.32 | 26.38 | 25.19 | 25.59 | 3,227,731 | +0.16(+0.65%) |
Jan 26, 2016 | 25.25 | 25.51 | 25.16 | 25.42 | 3,523,632 | +0.22(+0.86%) |
Jan 25, 2016 | 26.50 | 26.61 | 25.12 | 25.21 | 3,968,859 | -1.57(-5.85%) |
Jan 22, 2016 | 26.70 | 27.16 | 26.58 | 26.77 | 2,664,194 | +0.45(+1.72%) |
Jan 21, 2016 | 26.22 | 27.33 | 25.98 | 26.32 | 5,173,826 | -1.52(-5.46%) |
Jan 20, 2016 | 27.96 | 28.26 | 27.03 | 27.84 | 3,869,661 | -0.66(-2.31%) |
Jan 19, 2016 | 28.93 | 29.06 | 28.27 | 28.50 | 2,460,405 | +0.09(+0.31%) |
Jan 15, 2016 | 28.08 | 28.41 | 28.41 | 28.41 | 3,564,420 | -0.68(-2.33%) |
Jan 14, 2016 | 28.76 | 29.36 | 28.16 | 29.09 | 2,238,097 | +0.51(+1.79%) |
Jan 13, 2016 | 29.98 | 30.02 | 28.26 | 28.57 | 3,176,478 | -1.28(-4.30%) |
Jan 12, 2016 | 30.18 | 30.54 | 29.57 | 29.86 | 2,980,884 | -0.34(-1.11%) |
Jan 11, 2016 | 30.13 | 30.36 | 29.75 | 30.19 | 2,296,357 | +0.26(+0.87%) |
Jan 08, 2016 | 31.00 | 31.01 | 29.90 | 29.93 | 2,887,112 | -0.70(-2.29%) |
Jan 07, 2016 | 31.23 | 31.44 | 30.54 | 30.63 | 2,864,781 | -1.32(-4.13%) |
Jan 06, 2016 | 32.62 | 32.73 | 31.83 | 31.95 | 2,514,835 | -1.30(-3.90%) |
Jan 05, 2016 | 33.18 | 33.35 | 32.81 | 33.25 | 2,355,680 | +0.07(+0.21%) |
Jan 04, 2016 | 33.31 | 33.38 | 32.75 | 33.18 | 3,773,970 | -0.96(-2.81%) |
Dec 31, 2015 | 34.21 | 34.14 | 34.14 | 34.14 | 1,813,709 | -0.28(-0.80%) |
Dec 30, 2015 | 34.59 | 34.81 | 33.96 | 34.42 | 1,828,277 | -0.29(-0.85%) |
Dec 29, 2015 | 34.48 | 34.74 | 34.32 | 34.71 | 1,396,513 | +0.41(+1.20%) |
Dec 28, 2015 | 34.01 | 34.35 | 33.86 | 34.30 | 1,578,181 | +0.14(+0.41%) |
Dec 24, 2015 | 34.33 | 34.16 | 34.16 | 34.16 | 1,005,261 | -0.18(-0.51%) |
Dec 23, 2015 | 34.40 | 34.42 | 33.70 | 34.33 | 3,570,911 | -0.44(-1.27%) |
Dec 22, 2015 | 34.77 | 34.92 | 34.39 | 34.77 | 2,630,937 | +0.09(+0.25%) |
Dec 21, 2015 | 34.34 | 34.69 | 34.28 | 34.69 | 2,262,081 | +0.59(+1.72%) |
Dec 18, 2015 | 34.61 | 34.76 | 33.84 | 34.10 | 3,113,414 | -0.50(-1.46%) |
Dec 17, 2015 | 34.75 | 34.83 | 34.46 | 34.60 | 2,190,118 | +0.02(+0.07%) |
Dec 16, 2015 | 34.41 | 34.71 | 33.81 | 34.58 | 1,345,370 | +0.52(+1.52%) |
Dec 15, 2015 | 33.58 | 34.09 | 33.42 | 34.06 | 1,387,466 | +1.01(+3.05%) |
Dec 14, 2015 | 33.35 | 33.82 | 32.67 | 33.05 | 1,646,335 | -0.17(-0.51%) |
Dec 11, 2015 | 33.57 | 33.64 | 33.07 | 33.23 | 1,901,754 | -0.79(-2.31%) |
Dec 10, 2015 | 33.86 | 34.32 | 33.72 | 34.01 | 1,515,642 | +0.27(+0.80%) |
Dec 09, 2015 | 34.54 | 34.84 | 33.61 | 33.74 | 1,923,221 | -0.89(-2.58%) |
Dec 08, 2015 | 34.39 | 34.86 | 34.22 | 34.63 | 2,116,913 | -0.08(-0.24%) |
Dec 07, 2015 | 34.71 | 35.10 | 34.56 | 34.72 | 1,626,262 | -0.10(-0.29%) |
Dec 04, 2015 | 34.29 | 35.03 | 34.14 | 34.82 | 1,641,489 | +0.73(+2.13%) |
Dec 03, 2015 | 34.70 | 34.75 | 33.89 | 34.09 | 1,664,681 | -0.33(-0.95%) |
Dec 02, 2015 | 34.68 | 34.74 | 34.30 | 34.42 | 1,429,789 | -0.19(-0.54%) |
Dec 01, 2015 | 34.53 | 34.83 | 33.93 | 34.60 | 1,148,246 | +0.14(+0.39%) |
Nov 30, 2015 | 34.33 | 34.50 | 34.09 | 34.47 | 1,722,757 | +0.18(+0.53%) |
Nov 27, 2015 | 34.21 | 34.35 | 34.04 | 34.29 | 424,983 | +0.10(+0.29%) |
Nov 25, 2015 | 34.15 | 34.19 | 34.19 | 34.19 | 1,403,787 | +0.10(+0.29%) |
Nov 24, 2015 | 33.41 | 34.21 | 33.27 | 34.09 | 1,429,711 | +0.36(+1.08%) |
Nov 23, 2015 | 33.75 | 34.05 | 33.67 | 33.72 | 893,089 | -0.05(-0.14%) |
Nov 20, 2015 | 33.65 | 33.94 | 33.52 | 33.77 | 1,202,714 | +0.34(+1.02%) |
Nov 19, 2015 | 33.81 | 33.81 | 33.01 | 33.43 | 1,880,370 | -0.20(-0.59%) |
Nov 18, 2015 | 33.38 | 33.69 | 33.24 | 33.63 | 1,444,965 | +0.41(+1.22%) |
Nov 17, 2015 | 33.37 | 33.57 | 33.12 | 33.23 | 675,583 | -0.08(-0.23%) |
Nov 16, 2015 | 32.91 | 33.30 | 32.69 | 33.30 | 673,388 | +0.32(+0.98%) |
Nov 13, 2015 | 33.18 | 33.47 | 32.89 | 32.98 | 958,438 | -0.35(-1.06%) |
Nov 12, 2015 | 33.57 | 33.67 | 33.25 | 33.33 | 1,094,644 | -0.53(-1.56%) |
Nov 11, 2015 | 34.05 | 34.05 | 33.71 | 33.86 | 855,240 | +0.01(+0.03%) |
Nov 10, 2015 | 33.71 | 33.92 | 33.42 | 33.85 | 979,807 | -0.01(-0.02%) |
Nov 09, 2015 | 34.33 | 34.45 | 33.73 | 33.85 | 1,494,845 | -0.37(-1.08%) |
Nov 06, 2015 | 34.18 | 34.61 | 34.05 | 34.22 | 1,856,122 | +0.88(+2.64%) |
Nov 05, 2015 | 33.21 | 33.50 | 33.10 | 33.34 | 819,137 | +0.14(+0.42%) |
Nov 04, 2015 | 33.28 | 33.52 | 33.11 | 33.20 | 1,066,679 | +0.06(+0.19%) |
Nov 03, 2015 | 32.86 | 33.24 | 32.48 | 33.14 | 1,074,274 | +0.12(+0.36%) |
Nov 02, 2015 | 32.50 | 33.16 | 32.34 | 33.02 | 983,879 | +0.67(+2.09%) |
Oct 30, 2015 | 32.67 | 32.81 | 32.33 | 32.34 | 1,098,805 | -0.32(-0.99%) |
Oct 29, 2015 | 32.72 | 33.11 | 32.52 | 32.67 | 1,045,807 | -0.22(-0.68%) |
Oct 28, 2015 | 31.57 | 32.90 | 31.43 | 32.89 | 1,683,875 | +1.41(+4.49%) |
Oct 27, 2015 | 31.36 | 31.69 | 31.15 | 31.48 | 1,136,575 | -0.12(-0.39%) |
Oct 26, 2015 | 31.44 | 31.65 | 31.19 | 31.60 | 1,076,484 | +0.28(+0.88%) |
Oct 23, 2015 | 31.18 | 31.38 | 30.72 | 31.32 | 1,477,906 | +0.42(+1.35%) |
Oct 22, 2015 | 29.96 | 31.06 | 29.82 | 30.91 | 1,184,693 | +0.85(+2.81%) |
Oct 21, 2015 | 30.60 | 30.73 | 29.98 | 30.06 | 1,338,498 | -0.53(-1.75%) |
Oct 20, 2015 | 30.40 | 30.72 | 30.38 | 30.60 | 1,105,380 | +0.14(+0.46%) |
Oct 19, 2015 | 30.37 | 30.74 | 30.24 | 30.45 | 1,413,097 | -0.19(-0.61%) |
Oct 16, 2015 | 30.66 | 30.81 | 30.31 | 30.64 | 1,085,019 | +0.15(+0.48%) |
Oct 15, 2015 | 29.69 | 30.55 | 29.58 | 30.50 | 2,479,374 | +1.01(+3.42%) |
Oct 14, 2015 | 29.85 | 29.97 | 29.40 | 29.49 | 1,079,964 | -0.45(-1.49%) |
Oct 13, 2015 | 29.90 | 30.26 | 29.80 | 29.93 | 1,163,704 | -0.21(-0.70%) |
Oct 12, 2015 | 30.15 | 30.19 | 29.93 | 30.14 | 885,534 | +0.11(+0.37%) |
Oct 09, 2015 | 29.99 | 30.38 | 29.80 | 30.03 | 1,486,253 | +0.00(+0.00%) |
Oct 08, 2015 | 29.68 | 30.31 | 29.65 | 30.03 | 1,884,576 | +0.18(+0.61%) |
Oct 07, 2015 | 29.77 | 30.11 | 29.59 | 29.85 | 1,193,495 | +0.31(+1.05%) |
Oct 06, 2015 | 29.64 | 29.74 | 29.18 | 29.54 | 1,264,870 | -0.26(-0.89%) |
Oct 05, 2015 | 29.25 | 29.89 | 26.92 | 29.80 | 1,473,367 | +0.89(+3.09%) |
Oct 02, 2015 | 28.25 | 28.92 | 27.95 | 28.91 | 1,641,659 | -0.35(-1.18%) |
Oct 01, 2015 | 29.05 | 29.29 | 28.76 | 29.26 | 1,996,266 | +0.13(+0.44%) |
Sep 30, 2015 | 29.08 | 29.31 | 28.69 | 29.13 | 1,705,146 | +0.40(+1.39%) |
Sep 29, 2015 | 28.58 | 29.00 | 28.31 | 28.73 | 1,889,391 | +0.33(+1.18%) |
Sep 28, 2015 | 28.75 | 28.83 | 28.23 | 28.39 | 2,358,024 | -0.65(-2.23%) |
Sep 25, 2015 | 29.16 | 29.42 | 28.93 | 29.04 | 1,076,643 | +0.30(+1.06%) |
Sep 24, 2015 | 28.65 | 28.83 | 28.52 | 28.74 | 1,494,495 | -0.23(-0.81%) |
Sep 23, 2015 | 29.10 | 29.30 | 28.88 | 28.97 | 763,200 | -0.13(-0.46%) |
Sep 22, 2015 | 29.07 | 29.21 | 28.85 | 29.11 | 1,257,265 | -0.31(-1.05%) |
Sep 21, 2015 | 29.48 | 29.69 | 29.20 | 29.42 | 2,235,466 | +0.23(+0.78%) |
Sep 18, 2015 | 29.73 | 29.75 | 29.10 | 29.19 | 2,289,163 | -0.95(-3.16%) |
Sep 17, 2015 | 30.94 | 31.08 | 30.06 | 30.14 | 1,694,332 | -0.79(-2.55%) |
Sep 16, 2015 | 30.80 | 31.01 | 30.56 | 30.93 | 1,169,967 | +0.22(+0.70%) |
Sep 15, 2015 | 30.42 | 30.78 | 30.15 | 30.72 | 789,977 | +0.40(+1.33%) |
Sep 14, 2015 | 30.34 | 30.48 | 30.11 | 30.31 | 773,331 | -0.01(-0.02%) |
Sep 11, 2015 | 30.40 | 30.60 | 30.09 | 30.32 | 1,350,255 | -0.28(-0.92%) |
Sep 10, 2015 | 30.10 | 30.85 | 30.10 | 30.60 | 1,141,543 | +0.34(+1.14%) |
Sep 09, 2015 | 31.08 | 31.25 | 30.18 | 30.25 | 1,010,324 | -0.44(-1.43%) |
Sep 08, 2015 | 30.37 | 30.77 | 30.28 | 30.69 | 1,122,527 | +0.87(+2.90%) |
Sep 04, 2015 | 29.91 | 29.83 | 29.83 | 29.83 | 1,529,406 | -0.40(-1.32%) |
Sep 03, 2015 | 30.37 | 30.74 | 30.12 | 30.23 | 1,433,667 | -0.13(-0.42%) |
Sep 02, 2015 | 30.37 | 30.41 | 29.73 | 30.35 | 1,378,918 | +0.50(+1.68%) |
Sep 01, 2015 | 30.22 | 30.44 | 29.75 | 29.85 | 2,595,558 | -1.13(-3.66%) |
Aug 31, 2015 | 31.08 | 31.32 | 30.77 | 30.99 | 1,279,100 | -0.27(-0.86%) |
Aug 28, 2015 | 31.17 | 31.33 | 30.89 | 31.25 | 1,836,996 | -0.14(-0.45%) |
Aug 27, 2015 | 30.89 | 31.53 | 30.76 | 31.39 | 2,383,635 | +0.91(+2.99%) |
Aug 26, 2015 | 30.00 | 30.57 | 29.46 | 30.48 | 1,932,300 | +1.19(+4.05%) |
Aug 25, 2015 | 30.44 | 30.44 | 29.27 | 29.30 | 2,605,213 | +0.06(+0.22%) |
Aug 24, 2015 | 29.53 | 30.44 | 29.01 | 29.23 | 4,847,914 | -1.85(-5.96%) |
Aug 21, 2015 | 32.07 | 32.18 | 31.07 | 31.08 | 2,031,229 | -1.34(-4.15%) |
Aug 20, 2015 | 33.08 | 33.12 | 32.38 | 32.43 | 1,884,492 | -1.20(-3.58%) |
Aug 19, 2015 | 33.94 | 34.08 | 33.56 | 33.63 | 965,566 | -0.56(-1.64%) |
Aug 18, 2015 | 34.20 | 34.38 | 34.08 | 34.20 | 770,593 | -0.08(-0.24%) |
Aug 17, 2015 | 33.99 | 34.28 | 33.81 | 34.28 | 1,020,231 | +0.07(+0.21%) |
Aug 14, 2015 | 33.74 | 34.24 | 33.65 | 34.21 | 718,680 | +0.37(+1.09%) |
Aug 13, 2015 | 33.61 | 34.05 | 33.50 | 33.84 | 771,020 | +0.21(+0.63%) |
Aug 12, 2015 | 33.62 | 33.87 | 32.86 | 33.63 | 1,253,454 | -0.31(-0.91%) |
Aug 11, 2015 | 34.39 | 34.41 | 33.80 | 33.94 | 1,068,164 | -0.84(-2.40%) |
Aug 10, 2015 | 34.49 | 34.94 | 34.37 | 34.77 | 600,720 | +0.50(+1.45%) |
Aug 07, 2015 | 34.28 | 34.63 | 33.95 | 34.28 | 640,729 | -0.13(-0.39%) |
Aug 06, 2015 | 34.82 | 34.91 | 34.21 | 34.41 | 685,455 | -0.33(-0.96%) |
Aug 05, 2015 | 34.98 | 35.24 | 34.67 | 34.74 | 772,120 | -0.06(-0.19%) |
Aug 04, 2015 | 34.51 | 34.92 | 34.46 | 34.81 | 693,543 | +0.33(+0.97%) |
Aug 03, 2015 | 34.57 | 34.60 | 34.27 | 34.48 | 848,479 | -0.02(-0.07%) |
Jul 31, 2015 | 34.84 | 34.84 | 34.45 | 34.50 | 988,419 | -0.40(-1.16%) |
Jul 30, 2015 | 34.57 | 34.92 | 34.47 | 34.90 | 814,276 | +0.25(+0.73%) |
Jul 29, 2015 | 34.21 | 34.72 | 34.11 | 34.65 | 636,471 | +0.46(+1.35%) |
Jul 28, 2015 | 34.06 | 34.24 | 33.81 | 34.19 | 1,559,910 | +0.29(+0.86%) |
Jul 27, 2015 | 34.26 | 34.36 | 33.71 | 33.90 | 930,778 | -0.59(-1.71%) |
Jul 24, 2015 | 35.00 | 35.03 | 34.40 | 34.49 | 1,184,191 | -0.49(-1.39%) |
Jul 23, 2015 | 35.85 | 36.15 | 34.78 | 34.97 | 1,453,934 | -0.54(-1.52%) |
Jul 22, 2015 | 35.17 | 35.56 | 34.90 | 35.51 | 756,083 | +0.25(+0.70%) |
Jul 21, 2015 | 35.65 | 35.82 | 35.15 | 35.27 | 1,012,173 | -0.35(-0.98%) |
Jul 20, 2015 | 35.67 | 35.73 | 35.41 | 35.62 | 683,571 | +0.01(+0.02%) |
Jul 17, 2015 | 35.69 | 35.84 | 35.25 | 35.61 | 1,540,406 | -0.16(-0.46%) |
Jul 16, 2015 | 35.41 | 35.84 | 35.34 | 35.77 | 1,127,969 | +0.64(+1.81%) |
Jul 15, 2015 | 35.08 | 35.25 | 34.84 | 35.14 | 1,080,712 | +0.16(+0.45%) |
Jul 14, 2015 | 34.77 | 35.08 | 34.58 | 34.98 | 951,130 | +0.13(+0.37%) |
Jul 13, 2015 | 34.59 | 34.86 | 34.53 | 34.85 | 920,062 | +0.56(+1.62%) |
Jul 10, 2015 | 34.14 | 34.33 | 33.89 | 34.29 | 1,285,807 | +0.58(+1.73%) |
Jul 09, 2015 | 33.89 | 34.01 | 33.66 | 33.71 | 987,884 | +0.36(+1.09%) |
Jul 08, 2015 | 33.89 | 33.98 | 33.28 | 33.35 | 1,492,136 | -0.92(-2.70%) |
Jul 07, 2015 | 34.58 | 34.77 | 33.56 | 34.27 | 1,568,277 | -0.33(-0.96%) |
Jul 06, 2015 | 34.42 | 34.79 | 34.34 | 34.60 | 1,256,880 | -0.32(-0.92%) |
Jul 02, 2015 | 35.08 | 34.93 | 34.93 | 34.93 | 958,551 | -0.16(-0.47%) |