Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.54 | 35.89 | 35.04 | 35.08 | 34,986 | -0.20(-0.57%) |
Jul 28, 2016 | 34.96 | 35.56 | 34.96 | 35.28 | 43,163 | +0.03(+0.09%) |
Jul 27, 2016 | 34.14 | 35.54 | 34.14 | 35.25 | 52,308 | +0.93(+2.71%) |
Jul 26, 2016 | 33.76 | 34.44 | 32.99 | 34.32 | 56,482 | +0.64(+1.90%) |
Jul 25, 2016 | 32.20 | 33.82 | 31.96 | 33.68 | 99,689 | +1.52(+4.73%) |
Jul 22, 2016 | 32.17 | 32.34 | 31.62 | 32.16 | 223,090 | -0.11(-0.34%) |
Jul 21, 2016 | 32.35 | 32.95 | 31.92 | 32.27 | 31,196 | -0.34(-1.04%) |
Jul 20, 2016 | 32.62 | 33.27 | 32.34 | 32.61 | 31,576 | +0.14(+0.43%) |
Jul 19, 2016 | 32.24 | 32.84 | 32.06 | 32.47 | 33,952 | -0.05(-0.15%) |
Jul 18, 2016 | 30.89 | 32.90 | 30.89 | 32.52 | 38,499 | +0.63(+1.98%) |
Jul 15, 2016 | 31.93 | 32.29 | 31.44 | 31.89 | 54,191 | +0.28(+0.89%) |
Jul 14, 2016 | 32.97 | 33.33 | 31.53 | 31.61 | 64,686 | -1.20(-3.66%) |
Jul 13, 2016 | 31.77 | 32.94 | 31.40 | 32.81 | 71,799 | +1.10(+3.47%) |
Jul 12, 2016 | 31.15 | 31.83 | 30.81 | 31.71 | 63,202 | +0.91(+2.95%) |
Jul 11, 2016 | 30.41 | 31.18 | 29.84 | 30.80 | 33,340 | +0.44(+1.45%) |
Jul 08, 2016 | 29.21 | 30.44 | 28.79 | 30.36 | 54,071 | +1.57(+5.45%) |
Jul 07, 2016 | 28.24 | 28.97 | 28.24 | 28.79 | 55,144 | +1.10(+3.97%) |
Jul 05, 2016 | 28.11 | 28.48 | 27.00 | 27.69 | 55,670 | -0.42(-1.49%) |
Jul 01, 2016 | 28.17 | 28.11 | 28.11 | 28.11 | 55,900 | -0.13(-0.46%) |
Jun 30, 2016 | 27.66 | 28.45 | 27.10 | 28.24 | 53,234 | +0.76(+2.77%) |
Jun 29, 2016 | 26.49 | 28.06 | 26.49 | 27.48 | 70,397 | +1.19(+4.53%) |
Jun 28, 2016 | 26.17 | 26.91 | 25.61 | 26.29 | 88,914 | +0.24(+0.92%) |
Jun 27, 2016 | 25.69 | 26.14 | 25.33 | 26.05 | 80,136 | +0.18(+0.70%) |
Jun 24, 2016 | 25.25 | 25.88 | 24.83 | 25.87 | 203,107 | -0.32(-1.22%) |
Jun 23, 2016 | 25.70 | 26.19 | 25.25 | 26.19 | 44,725 | +0.64(+2.50%) |
Jun 22, 2016 | 26.00 | 26.50 | 25.31 | 25.55 | 105,347 | -0.54(-2.07%) |
Jun 21, 2016 | 25.75 | 26.23 | 25.43 | 26.09 | 69,796 | +0.42(+1.64%) |
Jun 20, 2016 | 25.49 | 25.90 | 25.08 | 25.67 | 56,557 | +0.44(+1.74%) |
Jun 17, 2016 | 24.81 | 25.65 | 24.81 | 25.23 | 179,797 | +0.35(+1.41%) |
Jun 16, 2016 | 24.41 | 25.04 | 24.30 | 24.88 | 88,994 | +0.43(+1.76%) |
Jun 15, 2016 | 23.73 | 25.20 | 23.72 | 24.45 | 87,648 | +0.54(+2.26%) |
Jun 14, 2016 | 23.60 | 24.09 | 23.42 | 23.91 | 83,221 | +0.26(+1.10%) |
Jun 13, 2016 | 24.07 | 24.57 | 23.54 | 23.65 | 71,435 | -0.49(-2.03%) |
Jun 10, 2016 | 24.28 | 24.61 | 23.69 | 24.14 | 128,855 | -0.31(-1.27%) |
Jun 09, 2016 | 24.37 | 24.61 | 24.11 | 24.45 | 112,971 | -0.10(-0.41%) |
Jun 08, 2016 | 24.13 | 24.69 | 23.87 | 24.55 | 52,894 | +0.44(+1.82%) |
Jun 07, 2016 | 24.09 | 24.44 | 23.95 | 24.11 | 54,806 | -0.05(-0.21%) |
Jun 06, 2016 | 23.70 | 24.34 | 23.32 | 24.16 | 64,521 | +0.36(+1.51%) |
Jun 03, 2016 | 23.75 | 24.05 | 23.25 | 23.80 | 65,363 | -0.17(-0.71%) |
Jun 02, 2016 | 24.38 | 24.52 | 23.78 | 23.97 | 110,462 | -0.49(-2.00%) |
Jun 01, 2016 | 23.77 | 24.64 | 23.22 | 24.46 | 84,448 | +0.68(+2.86%) |
May 31, 2016 | 24.04 | 24.29 | 23.46 | 23.78 | 151,503 | -0.24(-1.00%) |
May 27, 2016 | 23.30 | 24.02 | 24.02 | 24.02 | 80,200 | +0.89(+3.85%) |
May 26, 2016 | 22.65 | 23.24 | 22.53 | 23.13 | 64,575 | +0.45(+1.98%) |
May 25, 2016 | 21.64 | 22.83 | 21.48 | 22.68 | 144,088 | +1.03(+4.76%) |
May 24, 2016 | 22.01 | 22.01 | 19.48 | 21.65 | 484,201 | -1.53(-6.60%) |
May 23, 2016 | 23.00 | 23.58 | 22.75 | 23.18 | 62,278 | -0.07(-0.30%) |
May 20, 2016 | 22.95 | 23.29 | 22.51 | 23.25 | 26,316 | +0.47(+2.06%) |
May 19, 2016 | 22.53 | 22.99 | 22.50 | 22.78 | 46,045 | +0.20(+0.89%) |
May 18, 2016 | 22.75 | 22.81 | 22.35 | 22.58 | 69,880 | -0.21(-0.92%) |
May 17, 2016 | 22.78 | 23.55 | 22.52 | 22.79 | 42,023 | -0.18(-0.78%) |
May 16, 2016 | 23.12 | 23.72 | 22.76 | 22.97 | 135,648 | -0.08(-0.35%) |
May 13, 2016 | 23.56 | 23.57 | 22.65 | 23.05 | 62,480 | -0.20(-0.86%) |
May 12, 2016 | 23.94 | 23.94 | 23.03 | 23.25 | 57,675 | -0.70(-2.92%) |
May 11, 2016 | 25.84 | 25.84 | 23.82 | 23.95 | 69,692 | -2.01(-7.74%) |
May 10, 2016 | 25.37 | 26.27 | 25.06 | 25.96 | 59,584 | +0.57(+2.24%) |
May 09, 2016 | 24.87 | 25.58 | 24.68 | 25.39 | 67,219 | +0.37(+1.48%) |
May 06, 2016 | 24.87 | 25.34 | 24.53 | 25.02 | 58,632 | +0.01(+0.04%) |
May 05, 2016 | 26.74 | 27.08 | 24.84 | 25.01 | 108,068 | -1.75(-6.54%) |
May 04, 2016 | 25.23 | 27.60 | 25.23 | 26.76 | 174,028 | +0.40(+1.52%) |
May 03, 2016 | 26.71 | 26.71 | 25.87 | 26.36 | 153,635 | -0.06(-0.23%) |
May 02, 2016 | 26.74 | 26.74 | 26.03 | 26.42 | 167,586 | -0.15(-0.56%) |
Apr 29, 2016 | 27.05 | 27.37 | 26.34 | 26.57 | 59,810 | -0.46(-1.70%) |
Apr 28, 2016 | 27.26 | 27.85 | 26.44 | 27.03 | 51,863 | -0.20(-0.73%) |
Apr 27, 2016 | 25.91 | 27.36 | 25.91 | 27.23 | 50,691 | +0.24(+0.89%) |
Apr 26, 2016 | 25.06 | 27.23 | 25.06 | 26.99 | 72,736 | +1.18(+4.57%) |
Apr 25, 2016 | 25.92 | 26.16 | 25.48 | 25.81 | 42,520 | -0.24(-0.92%) |
Apr 22, 2016 | 25.47 | 26.09 | 25.12 | 26.05 | 36,485 | +0.73(+2.88%) |
Apr 21, 2016 | 25.71 | 26.10 | 25.11 | 25.32 | 86,786 | -0.41(-1.59%) |
Apr 20, 2016 | 25.42 | 26.14 | 25.31 | 25.73 | 47,002 | +0.09(+0.35%) |
Apr 19, 2016 | 25.34 | 25.93 | 25.34 | 25.64 | 36,133 | -0.10(-0.39%) |
Apr 18, 2016 | 25.51 | 25.99 | 25.23 | 25.74 | 32,676 | +0.09(+0.35%) |
Apr 15, 2016 | 26.15 | 26.35 | 25.52 | 25.65 | 49,588 | -0.67(-2.55%) |
Apr 14, 2016 | 26.12 | 26.55 | 26.09 | 26.32 | 38,116 | +0.21(+0.80%) |
Apr 13, 2016 | 24.60 | 26.29 | 24.56 | 26.11 | 59,612 | +1.21(+4.86%) |
Apr 12, 2016 | 24.44 | 25.19 | 23.55 | 24.90 | 44,953 | +0.59(+2.43%) |
Apr 11, 2016 | 23.57 | 24.68 | 23.54 | 24.31 | 102,505 | +0.84(+3.58%) |
Apr 08, 2016 | 22.94 | 23.72 | 22.72 | 23.47 | 94,337 | +0.59(+2.58%) |
Apr 07, 2016 | 23.00 | 23.33 | 22.50 | 22.88 | 96,983 | -0.40(-1.72%) |
Apr 06, 2016 | 23.80 | 23.89 | 23.00 | 23.28 | 46,093 | -0.62(-2.59%) |
Apr 05, 2016 | 23.84 | 24.24 | 23.76 | 23.90 | 99,959 | -0.04(-0.17%) |
Apr 04, 2016 | 24.56 | 25.26 | 23.94 | 23.94 | 31,372 | -0.56(-2.29%) |
Apr 01, 2016 | 24.71 | 24.73 | 24.27 | 24.50 | 50,554 | -0.50(-2.00%) |
Mar 31, 2016 | 25.58 | 25.67 | 24.91 | 25.00 | 33,887 | -0.26(-1.03%) |
Mar 30, 2016 | 24.86 | 26.21 | 24.84 | 25.26 | 31,356 | +0.36(+1.45%) |
Mar 29, 2016 | 25.95 | 25.95 | 24.14 | 24.90 | 50,260 | +0.21(+0.85%) |
Mar 28, 2016 | 26.68 | 26.68 | 24.66 | 24.69 | 35,536 | -1.00(-3.89%) |
Mar 24, 2016 | 24.92 | 25.69 | 25.69 | 25.69 | 28,800 | +0.76(+3.05%) |
Mar 23, 2016 | 26.55 | 27.11 | 24.83 | 24.93 | 41,746 | -1.36(-5.17%) |
Mar 22, 2016 | 26.53 | 27.20 | 26.13 | 26.29 | 35,353 | -0.40(-1.50%) |
Mar 21, 2016 | 26.28 | 26.89 | 26.28 | 26.69 | 50,952 | +0.27(+1.02%) |
Mar 18, 2016 | 26.47 | 26.75 | 26.23 | 26.42 | 64,625 | +0.09(+0.34%) |
Mar 17, 2016 | 25.78 | 26.50 | 25.44 | 26.33 | 51,589 | +0.49(+1.90%) |
Mar 16, 2016 | 25.80 | 26.05 | 25.59 | 25.84 | 43,748 | +0.01(+0.04%) |
Mar 15, 2016 | 25.44 | 27.60 | 25.44 | 25.83 | 125,510 | +0.89(+3.57%) |
Mar 14, 2016 | 24.92 | 25.10 | 24.64 | 24.94 | 47,704 | -0.14(-0.56%) |
Mar 11, 2016 | 25.07 | 25.14 | 24.72 | 25.08 | 69,241 | +0.29(+1.17%) |
Mar 10, 2016 | 24.84 | 25.00 | 24.33 | 24.79 | 44,511 | +0.28(+1.14%) |
Mar 09, 2016 | 25.25 | 25.40 | 24.00 | 24.51 | 120,594 | -0.66(-2.62%) |
Mar 08, 2016 | 27.24 | 27.24 | 25.15 | 25.17 | 90,614 | -2.14(-7.84%) |
Mar 07, 2016 | 27.02 | 27.58 | 26.70 | 27.31 | 52,822 | +0.42(+1.56%) |
Mar 04, 2016 | 26.54 | 26.98 | 26.44 | 26.89 | 61,022 | +0.31(+1.17%) |
Mar 03, 2016 | 26.24 | 27.12 | 26.05 | 26.58 | 64,206 | +0.21(+0.80%) |
Mar 02, 2016 | 25.38 | 26.40 | 25.15 | 26.37 | 49,191 | +1.01(+3.98%) |
Mar 01, 2016 | 25.39 | 25.39 | 24.46 | 25.36 | 88,279 | +0.22(+0.88%) |
Feb 29, 2016 | 25.80 | 25.86 | 25.09 | 25.14 | 91,386 | -0.71(-2.75%) |
Feb 26, 2016 | 25.51 | 26.11 | 25.37 | 25.85 | 58,452 | +0.57(+2.25%) |
Feb 25, 2016 | 25.70 | 25.70 | 24.95 | 25.28 | 80,048 | -0.37(-1.44%) |
Feb 24, 2016 | 25.68 | 25.74 | 25.07 | 25.65 | 71,614 | -0.17(-0.66%) |
Feb 23, 2016 | 25.53 | 26.49 | 25.40 | 25.82 | 52,113 | +0.16(+0.62%) |
Feb 22, 2016 | 24.49 | 26.67 | 24.49 | 25.66 | 75,862 | +1.39(+5.73%) |
Feb 19, 2016 | 26.02 | 26.02 | 23.92 | 24.27 | 115,930 | -1.25(-4.90%) |
Feb 18, 2016 | 25.30 | 25.81 | 25.05 | 25.52 | 57,293 | +0.26(+1.03%) |
Feb 17, 2016 | 24.68 | 25.52 | 24.68 | 25.26 | 45,505 | +0.80(+3.27%) |
Feb 16, 2016 | 24.00 | 24.68 | 23.57 | 24.46 | 75,372 | +0.59(+2.47%) |
Feb 12, 2016 | 23.86 | 23.87 | 23.87 | 23.87 | 52,700 | +0.12(+0.51%) |
Feb 11, 2016 | 22.41 | 24.01 | 22.41 | 23.75 | 63,241 | +0.90(+3.94%) |
Feb 10, 2016 | 23.11 | 23.69 | 22.47 | 22.85 | 49,015 | -0.19(-0.82%) |
Feb 09, 2016 | 22.17 | 23.58 | 22.17 | 23.04 | 52,364 | +0.67(+3.00%) |
Feb 08, 2016 | 22.92 | 22.92 | 21.82 | 22.37 | 61,496 | -0.61(-2.65%) |
Feb 05, 2016 | 22.67 | 23.46 | 22.41 | 22.98 | 157,166 | +0.09(+0.39%) |
Feb 04, 2016 | 22.61 | 22.93 | 22.09 | 22.89 | 82,747 | +0.28(+1.24%) |
Feb 03, 2016 | 23.40 | 23.40 | 22.47 | 22.61 | 66,859 | -0.53(-2.29%) |
Feb 02, 2016 | 22.68 | 23.25 | 21.93 | 23.14 | 87,204 | +0.29(+1.27%) |
Feb 01, 2016 | 23.36 | 23.56 | 22.67 | 22.85 | 78,118 | -0.61(-2.60%) |
Jan 29, 2016 | 22.30 | 23.54 | 22.30 | 23.46 | 112,170 | +1.19(+5.34%) |
Jan 28, 2016 | 21.90 | 22.41 | 21.66 | 22.27 | 39,870 | +0.38(+1.74%) |
Jan 27, 2016 | 22.79 | 23.04 | 21.72 | 21.89 | 63,282 | -0.69(-3.06%) |
Jan 26, 2016 | 22.40 | 22.64 | 21.87 | 22.58 | 80,237 | +0.17(+0.76%) |
Jan 25, 2016 | 22.49 | 22.55 | 21.56 | 22.41 | 72,455 | -0.15(-0.66%) |
Jan 22, 2016 | 22.73 | 23.12 | 22.25 | 22.56 | 61,054 | +0.18(+0.80%) |
Jan 21, 2016 | 22.55 | 23.30 | 22.28 | 22.38 | 63,369 | -0.16(-0.71%) |
Jan 20, 2016 | 21.94 | 22.91 | 21.20 | 22.54 | 69,924 | +0.32(+1.44%) |
Jan 19, 2016 | 21.88 | 22.35 | 21.17 | 22.22 | 132,075 | +0.72(+3.35%) |
Jan 15, 2016 | 21.32 | 21.50 | 21.50 | 21.50 | 100,200 | -0.33(-1.51%) |
Jan 14, 2016 | 22.10 | 22.29 | 20.67 | 21.83 | 167,773 | -0.16(-0.73%) |
Jan 13, 2016 | 23.48 | 23.68 | 21.77 | 21.99 | 130,442 | -1.56(-6.62%) |
Jan 12, 2016 | 24.47 | 24.63 | 22.76 | 23.55 | 100,937 | -0.86(-3.52%) |
Jan 11, 2016 | 25.11 | 25.37 | 24.08 | 24.41 | 100,334 | -0.61(-2.44%) |
Jan 08, 2016 | 25.69 | 25.98 | 24.85 | 25.02 | 174,459 | -0.52(-2.04%) |
Jan 07, 2016 | 25.54 | 26.07 | 24.98 | 25.54 | 187,058 | -0.23(-0.89%) |
Jan 06, 2016 | 27.01 | 27.30 | 25.18 | 25.77 | 213,402 | -1.66(-6.05%) |
Jan 05, 2016 | 27.27 | 28.00 | 26.74 | 27.43 | 85,947 | +0.06(+0.22%) |
Jan 04, 2016 | 26.39 | 27.60 | 25.70 | 27.37 | 74,551 | +0.68(+2.55%) |
Dec 31, 2015 | 27.58 | 26.69 | 26.69 | 26.69 | 101,000 | -0.93(-3.37%) |
Dec 30, 2015 | 27.90 | 28.25 | 27.51 | 27.62 | 31,911 | -0.40(-1.43%) |
Dec 29, 2015 | 28.12 | 28.45 | 27.77 | 28.02 | 55,862 | +0.23(+0.83%) |
Dec 28, 2015 | 27.28 | 27.95 | 26.28 | 27.79 | 129,952 | +0.53(+1.94%) |
Dec 24, 2015 | 28.58 | 27.26 | 27.26 | 27.26 | 46,300 | -1.42(-4.95%) |
Dec 23, 2015 | 27.64 | 28.81 | 27.51 | 28.68 | 69,183 | +1.12(+4.06%) |
Dec 22, 2015 | 26.42 | 27.60 | 25.84 | 27.56 | 55,922 | +1.44(+5.51%) |
Dec 21, 2015 | 26.41 | 26.41 | 25.58 | 26.12 | 52,985 | -0.22(-0.84%) |
Dec 18, 2015 | 26.69 | 26.69 | 25.54 | 26.34 | 86,675 | -0.35(-1.31%) |
Dec 17, 2015 | 25.03 | 26.73 | 24.43 | 26.69 | 93,162 | +1.94(+7.84%) |
Dec 16, 2015 | 25.52 | 25.98 | 24.11 | 24.75 | 214,956 | -0.87(-3.40%) |
Dec 15, 2015 | 25.24 | 25.66 | 24.75 | 25.62 | 148,411 | +0.59(+2.36%) |
Dec 14, 2015 | 27.30 | 27.36 | 24.74 | 25.03 | 128,940 | -1.56(-5.87%) |
Dec 11, 2015 | 26.26 | 26.84 | 26.11 | 26.59 | 58,300 | -0.19(-0.71%) |
Dec 10, 2015 | 26.86 | 27.41 | 26.64 | 26.78 | 39,959 | +0.29(+1.09%) |
Dec 09, 2015 | 27.11 | 27.75 | 26.47 | 26.49 | 62,940 | -0.50(-1.85%) |
Dec 08, 2015 | 26.65 | 27.42 | 26.27 | 26.99 | 54,568 | +0.36(+1.35%) |
Dec 07, 2015 | 26.75 | 27.26 | 26.30 | 26.63 | 61,585 | -0.24(-0.89%) |
Dec 04, 2015 | 26.57 | 27.17 | 26.43 | 26.87 | 62,019 | +0.00(+0.00%) |
Dec 03, 2015 | 26.42 | 27.10 | 26.32 | 26.87 | 77,932 | +0.37(+1.40%) |
Dec 02, 2015 | 25.76 | 26.69 | 25.66 | 26.50 | 73,643 | +0.49(+1.88%) |
Dec 01, 2015 | 26.87 | 26.87 | 25.44 | 26.01 | 126,636 | -0.47(-1.77%) |
Nov 30, 2015 | 29.29 | 29.29 | 26.42 | 26.48 | 332,484 | -2.91(-9.90%) |
Nov 27, 2015 | 29.61 | 29.75 | 29.05 | 29.39 | 34,839 | -0.56(-1.87%) |
Nov 25, 2015 | 29.89 | 29.95 | 29.95 | 29.95 | 47,400 | +0.08(+0.27%) |
Nov 24, 2015 | 31.27 | 31.31 | 29.60 | 29.87 | 110,035 | -1.63(-5.17%) |
Nov 23, 2015 | 32.10 | 34.30 | 29.74 | 31.50 | 326,455 | -1.05(-3.23%) |
Nov 20, 2015 | 25.55 | 32.71 | 25.37 | 32.55 | 465,208 | -5.37(-14.16%) |
Nov 19, 2015 | 36.99 | 38.00 | 36.89 | 37.92 | 61,287 | +0.85(+2.29%) |
Nov 18, 2015 | 36.98 | 37.49 | 34.40 | 37.07 | 37,567 | +0.07(+0.19%) |
Nov 17, 2015 | 37.00 | 37.53 | 36.64 | 37.00 | 57,359 | -0.03(-0.08%) |
Nov 16, 2015 | 36.63 | 37.19 | 35.87 | 37.03 | 82,990 | +0.03(+0.08%) |
Nov 13, 2015 | 36.49 | 37.07 | 35.01 | 37.00 | 54,294 | +0.29(+0.79%) |
Nov 12, 2015 | 36.50 | 37.14 | 36.20 | 36.71 | 43,269 | -0.05(-0.12%) |
Nov 11, 2015 | 36.55 | 37.63 | 36.23 | 36.76 | 45,255 | +0.10(+0.26%) |
Nov 10, 2015 | 33.58 | 36.71 | 33.58 | 36.66 | 43,099 | +3.13(+9.33%) |
Nov 09, 2015 | 34.42 | 34.43 | 33.43 | 33.53 | 26,909 | -1.31(-3.76%) |
Nov 06, 2015 | 34.90 | 35.06 | 33.93 | 34.84 | 28,532 | -0.34(-0.97%) |
Nov 05, 2015 | 35.75 | 35.75 | 35.05 | 35.18 | 11,562 | -0.54(-1.51%) |
Nov 04, 2015 | 35.31 | 35.82 | 35.06 | 35.72 | 29,129 | +0.67(+1.91%) |
Nov 03, 2015 | 34.72 | 35.45 | 34.63 | 35.05 | 28,456 | +0.26(+0.75%) |
Nov 02, 2015 | 34.21 | 34.84 | 33.88 | 34.79 | 11,756 | +0.55(+1.61%) |
Oct 30, 2015 | 33.93 | 35.01 | 33.93 | 34.24 | 15,534 | +0.18(+0.53%) |
Oct 29, 2015 | 34.75 | 35.13 | 33.52 | 34.06 | 27,705 | -0.93(-2.66%) |
Oct 28, 2015 | 32.99 | 35.15 | 32.99 | 34.99 | 40,875 | +1.98(+6.00%) |
Oct 27, 2015 | 33.00 | 33.12 | 32.16 | 33.01 | 54,833 | -0.05(-0.15%) |
Oct 26, 2015 | 33.50 | 34.79 | 32.61 | 33.06 | 40,087 | -0.43(-1.28%) |
Oct 23, 2015 | 33.86 | 33.86 | 33.09 | 33.49 | 24,321 | -0.37(-1.09%) |
Oct 22, 2015 | 33.65 | 34.31 | 32.86 | 33.86 | 31,082 | +0.21(+0.62%) |
Oct 21, 2015 | 34.98 | 35.19 | 33.65 | 33.65 | 31,030 | -1.35(-3.86%) |
Oct 20, 2015 | 36.77 | 36.87 | 34.65 | 35.00 | 33,437 | -1.83(-4.97%) |
Oct 19, 2015 | 35.82 | 36.95 | 35.81 | 36.83 | 29,632 | +0.79(+2.19%) |
Oct 16, 2015 | 36.87 | 36.87 | 35.63 | 36.04 | 22,211 | -0.71(-1.93%) |
Oct 15, 2015 | 35.22 | 36.75 | 35.06 | 36.75 | 31,624 | +1.41(+3.99%) |
Oct 14, 2015 | 34.79 | 35.44 | 34.35 | 35.34 | 50,731 | +0.84(+2.43%) |
Oct 13, 2015 | 34.27 | 34.92 | 34.27 | 34.50 | 38,629 | +0.17(+0.50%) |
Oct 12, 2015 | 34.75 | 35.41 | 34.16 | 34.33 | 13,422 | -0.34(-0.98%) |
Oct 09, 2015 | 35.03 | 35.03 | 34.57 | 34.67 | 11,819 | -0.19(-0.55%) |
Oct 08, 2015 | 34.45 | 35.00 | 34.44 | 34.86 | 16,086 | +0.46(+1.34%) |
Oct 07, 2015 | 34.01 | 34.62 | 33.58 | 34.40 | 26,844 | +0.53(+1.56%) |
Oct 06, 2015 | 34.71 | 35.34 | 33.51 | 33.87 | 39,910 | -1.08(-3.09%) |
Oct 05, 2015 | 33.79 | 34.97 | 33.79 | 34.95 | 18,930 | +1.31(+3.89%) |
Oct 02, 2015 | 32.80 | 33.69 | 32.60 | 33.64 | 27,977 | +0.58(+1.75%) |
Oct 01, 2015 | 32.96 | 33.56 | 32.79 | 33.06 | 38,699 | -0.03(-0.09%) |
Sep 30, 2015 | 33.24 | 33.94 | 32.63 | 33.09 | 41,550 | +0.14(+0.42%) |
Sep 29, 2015 | 32.94 | 33.21 | 32.77 | 32.95 | 26,766 | +0.01(+0.03%) |
Sep 28, 2015 | 32.78 | 33.40 | 32.65 | 32.94 | 57,787 | +0.24(+0.73%) |
Sep 25, 2015 | 33.73 | 34.00 | 31.52 | 32.70 | 36,768 | -0.70(-2.10%) |
Sep 24, 2015 | 32.43 | 33.50 | 31.00 | 33.40 | 32,090 | +0.56(+1.71%) |
Sep 23, 2015 | 34.28 | 34.28 | 32.56 | 32.84 | 38,615 | -1.51(-4.40%) |
Sep 22, 2015 | 34.50 | 34.64 | 34.35 | 34.35 | 37,976 | -0.25(-0.72%) |
Sep 21, 2015 | 34.57 | 35.43 | 34.51 | 34.60 | 24,157 | +0.28(+0.82%) |
Sep 18, 2015 | 34.71 | 34.84 | 34.32 | 34.32 | 52,199 | -0.79(-2.25%) |
Sep 17, 2015 | 35.10 | 36.12 | 34.92 | 35.11 | 41,670 | -0.06(-0.17%) |
Sep 16, 2015 | 33.96 | 35.31 | 33.69 | 35.17 | 41,104 | +1.34(+3.96%) |
Sep 15, 2015 | 33.96 | 34.34 | 33.28 | 33.83 | 50,653 | +0.03(+0.09%) |
Sep 14, 2015 | 34.55 | 34.87 | 33.34 | 33.80 | 39,307 | -0.72(-2.09%) |
Sep 11, 2015 | 35.32 | 35.40 | 34.31 | 34.52 | 30,864 | -0.81(-2.29%) |
Sep 10, 2015 | 34.89 | 35.43 | 34.24 | 35.33 | 45,673 | +0.32(+0.91%) |
Sep 09, 2015 | 35.55 | 35.71 | 34.88 | 35.01 | 36,399 | -0.33(-0.93%) |
Sep 08, 2015 | 35.44 | 35.80 | 35.25 | 35.34 | 23,359 | +0.25(+0.71%) |
Sep 04, 2015 | 35.32 | 35.09 | 35.09 | 35.09 | 34,700 | -0.44(-1.24%) |
Sep 03, 2015 | 35.68 | 36.35 | 35.32 | 35.53 | 75,096 | -0.11(-0.31%) |
Sep 02, 2015 | 36.24 | 36.24 | 34.84 | 35.64 | 96,136 | -0.24(-0.67%) |
Sep 01, 2015 | 35.47 | 36.40 | 35.00 | 35.88 | 65,767 | +0.08(+0.22%) |
Aug 31, 2015 | 35.77 | 35.97 | 35.50 | 35.80 | 33,266 | -0.17(-0.47%) |
Aug 28, 2015 | 36.01 | 36.60 | 35.56 | 35.97 | 66,135 | -0.15(-0.42%) |
Aug 27, 2015 | 36.75 | 36.75 | 35.75 | 36.12 | 76,272 | -0.10(-0.28%) |
Aug 26, 2015 | 37.04 | 37.10 | 35.64 | 36.22 | 50,125 | -0.20(-0.55%) |
Aug 25, 2015 | 38.91 | 38.91 | 36.36 | 36.42 | 119,605 | -1.44(-3.80%) |
Aug 24, 2015 | 35.28 | 38.17 | 35.01 | 37.86 | 113,494 | -0.05(-0.13%) |
Aug 21, 2015 | 37.62 | 38.63 | 37.50 | 37.91 | 193,433 | -3.77(-9.05%) |
Aug 20, 2015 | 43.00 | 43.27 | 41.66 | 41.68 | 48,791 | -1.80(-4.14%) |
Aug 19, 2015 | 44.65 | 44.89 | 43.37 | 43.48 | 26,600 | -1.50(-3.33%) |
Aug 18, 2015 | 45.99 | 45.99 | 44.06 | 44.98 | 20,692 | -0.81(-1.77%) |
Aug 17, 2015 | 46.08 | 46.16 | 45.33 | 45.79 | 13,925 | -0.56(-1.21%) |
Aug 14, 2015 | 44.93 | 46.62 | 44.73 | 46.35 | 20,390 | +1.35(+3.00%) |
Aug 13, 2015 | 45.08 | 45.58 | 44.90 | 45.00 | 23,350 | +0.00(+0.00%) |
Aug 12, 2015 | 45.25 | 45.25 | 43.64 | 45.00 | 19,610 | -0.54(-1.19%) |
Aug 11, 2015 | 44.94 | 45.81 | 44.94 | 45.54 | 39,973 | -0.13(-0.28%) |
Aug 10, 2015 | 45.60 | 45.85 | 42.78 | 45.67 | 21,907 | +0.47(+1.04%) |
Aug 07, 2015 | 45.76 | 46.66 | 45.20 | 45.20 | 15,133 | -0.83(-1.80%) |
Aug 06, 2015 | 46.65 | 46.85 | 45.78 | 46.03 | 22,984 | -0.58(-1.24%) |
Aug 05, 2015 | 46.85 | 48.10 | 45.98 | 46.61 | 39,739 | +0.14(+0.30%) |
Aug 04, 2015 | 46.54 | 46.74 | 46.05 | 46.47 | 23,950 | +0.27(+0.58%) |