Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.39 | 28.60 | 28.00 | 28.43 | 160,502 | +0.09(+0.32%) |
Aug 30, 2016 | 28.19 | 28.60 | 28.01 | 28.34 | 108,429 | +0.24(+0.85%) |
Aug 29, 2016 | 27.93 | 28.28 | 27.78 | 28.10 | 100,371 | +0.19(+0.68%) |
Aug 26, 2016 | 27.67 | 27.98 | 27.41 | 27.91 | 133,581 | +0.24(+0.87%) |
Aug 25, 2016 | 27.13 | 27.68 | 27.00 | 27.67 | 142,683 | +0.54(+1.99%) |
Aug 24, 2016 | 27.25 | 27.45 | 26.90 | 27.13 | 126,493 | -0.11(-0.40%) |
Aug 23, 2016 | 27.08 | 27.38 | 26.80 | 27.24 | 86,063 | +0.34(+1.26%) |
Aug 22, 2016 | 27.16 | 27.32 | 27.16 | 26.90 | 160,603 | -0.41(-1.50%) |
Aug 19, 2016 | 27.38 | 27.78 | 27.06 | 27.31 | 197,182 | -0.11(-0.40%) |
Aug 18, 2016 | 28.88 | 28.89 | 27.21 | 27.42 | 181,468 | -1.51(-5.24%) |
Aug 17, 2016 | 28.24 | 29.01 | 27.75 | 28.93 | 240,545 | +0.79(+2.83%) |
Aug 16, 2016 | 29.02 | 29.23 | 28.04 | 28.14 | 197,573 | -0.92(-3.17%) |
Aug 15, 2016 | 29.93 | 30.01 | 28.87 | 29.06 | 170,107 | -0.72(-2.42%) |
Aug 12, 2016 | 30.04 | 30.22 | 29.61 | 29.78 | 175,063 | -0.37(-1.23%) |
Aug 11, 2016 | 30.39 | 30.91 | 29.96 | 30.15 | 186,612 | -0.05(-0.17%) |
Aug 10, 2016 | 32.04 | 32.59 | 29.43 | 30.20 | 600,763 | -2.72(-8.26%) |
Aug 09, 2016 | 34.27 | 34.73 | 31.18 | 32.92 | 522,095 | +4.52(+15.92%) |
Aug 08, 2016 | 27.81 | 28.51 | 27.64 | 28.40 | 176,763 | +0.50(+1.79%) |
Aug 05, 2016 | 27.34 | 28.08 | 27.34 | 27.90 | 108,855 | +0.58(+2.12%) |
Aug 04, 2016 | 27.25 | 27.43 | 27.05 | 27.32 | 185,577 | +0.18(+0.66%) |
Aug 03, 2016 | 26.78 | 27.17 | 26.48 | 27.14 | 186,524 | +0.43(+1.61%) |
Aug 02, 2016 | 28.15 | 28.15 | 26.70 | 26.71 | 171,240 | -1.53(-5.42%) |
Aug 01, 2016 | 28.07 | 28.38 | 27.73 | 28.24 | 106,195 | +0.21(+0.75%) |
Jul 29, 2016 | 27.85 | 28.30 | 27.82 | 28.03 | 145,304 | +0.05(+0.18%) |
Jul 28, 2016 | 28.23 | 28.56 | 27.35 | 27.98 | 126,734 | -0.29(-1.03%) |
Jul 27, 2016 | 28.24 | 28.46 | 27.90 | 28.27 | 94,008 | +0.11(+0.39%) |
Jul 26, 2016 | 27.59 | 28.36 | 27.59 | 28.16 | 149,438 | +0.55(+1.99%) |
Jul 25, 2016 | 27.49 | 27.67 | 27.14 | 27.61 | 122,707 | +0.10(+0.36%) |
Jul 22, 2016 | 27.28 | 27.74 | 26.82 | 27.51 | 68,407 | +0.14(+0.51%) |
Jul 21, 2016 | 27.26 | 27.81 | 27.17 | 27.37 | 89,755 | +0.19(+0.70%) |
Jul 20, 2016 | 26.95 | 27.41 | 26.64 | 27.18 | 106,242 | +0.22(+0.82%) |
Jul 19, 2016 | 27.50 | 27.70 | 26.84 | 26.96 | 122,884 | -0.50(-1.82%) |
Jul 18, 2016 | 26.95 | 27.81 | 26.89 | 27.46 | 150,647 | +0.38(+1.40%) |
Jul 15, 2016 | 27.29 | 27.40 | 26.97 | 27.08 | 233,844 | -0.06(-0.22%) |
Jul 14, 2016 | 27.56 | 28.20 | 27.11 | 27.14 | 139,607 | -0.31(-1.13%) |
Jul 13, 2016 | 27.63 | 27.66 | 27.16 | 27.45 | 164,363 | -0.14(-0.51%) |
Jul 12, 2016 | 27.51 | 27.96 | 27.51 | 27.59 | 127,975 | +0.16(+0.58%) |
Jul 11, 2016 | 27.40 | 27.96 | 27.40 | 27.43 | 131,939 | +0.09(+0.33%) |
Jul 08, 2016 | 27.12 | 27.56 | 26.99 | 27.34 | 135,806 | +0.35(+1.30%) |
Jul 07, 2016 | 26.23 | 27.77 | 26.18 | 26.99 | 444,487 | +0.52(+1.96%) |
Jul 05, 2016 | 27.08 | 27.53 | 26.23 | 26.47 | 171,889 | -0.61(-2.25%) |
Jul 01, 2016 | 27.00 | 27.08 | 27.08 | 27.08 | 233,400 | -0.10(-0.37%) |
Jun 30, 2016 | 27.36 | 27.58 | 26.48 | 27.18 | 368,956 | -0.04(-0.15%) |
Jun 29, 2016 | 27.56 | 27.75 | 26.97 | 27.22 | 473,483 | -0.14(-0.51%) |
Jun 28, 2016 | 27.86 | 28.21 | 27.25 | 27.36 | 272,232 | -0.34(-1.23%) |
Jun 27, 2016 | 28.50 | 29.01 | 27.48 | 27.70 | 260,585 | -0.98(-3.42%) |
Jun 24, 2016 | 29.00 | 29.06 | 28.44 | 28.68 | 298,111 | -0.82(-2.78%) |
Jun 23, 2016 | 30.30 | 30.42 | 29.45 | 29.50 | 390,785 | -0.79(-2.61%) |
Jun 22, 2016 | 30.74 | 30.84 | 30.27 | 30.29 | 159,294 | -0.45(-1.46%) |
Jun 21, 2016 | 31.13 | 31.13 | 30.37 | 30.74 | 215,598 | -0.30(-0.97%) |
Jun 20, 2016 | 31.90 | 32.24 | 29.88 | 31.04 | 408,732 | -0.56(-1.77%) |
Jun 17, 2016 | 30.83 | 31.83 | 30.54 | 31.60 | 343,845 | +0.77(+2.50%) |
Jun 16, 2016 | 30.26 | 30.96 | 29.82 | 30.83 | 243,695 | +0.31(+1.02%) |
Jun 15, 2016 | 30.59 | 31.99 | 29.93 | 30.52 | 394,687 | -0.01(-0.03%) |
Jun 14, 2016 | 26.18 | 30.97 | 25.50 | 30.53 | 1,075,181 | +2.79(+10.06%) |
Jun 13, 2016 | 27.75 | 28.06 | 27.45 | 27.74 | 461,562 | -0.15(-0.54%) |
Jun 10, 2016 | 27.80 | 28.23 | 27.65 | 27.89 | 271,516 | +0.02(+0.07%) |
Jun 09, 2016 | 27.86 | 27.97 | 27.04 | 27.87 | 190,465 | -0.20(-0.71%) |
Jun 08, 2016 | 28.25 | 28.40 | 27.76 | 28.07 | 141,750 | -0.18(-0.64%) |
Jun 07, 2016 | 28.77 | 28.93 | 28.10 | 28.25 | 278,917 | -0.68(-2.35%) |
Jun 06, 2016 | 29.04 | 29.06 | 28.26 | 28.93 | 226,409 | -0.10(-0.34%) |
Jun 03, 2016 | 29.14 | 29.15 | 28.35 | 29.03 | 157,181 | -0.13(-0.45%) |
Jun 02, 2016 | 29.50 | 29.71 | 28.80 | 29.16 | 250,275 | -0.29(-0.98%) |
Jun 01, 2016 | 29.88 | 29.94 | 29.30 | 29.45 | 222,845 | -0.51(-1.70%) |
May 31, 2016 | 30.08 | 30.11 | 29.77 | 29.96 | 148,124 | -0.11(-0.37%) |
May 27, 2016 | 29.69 | 30.07 | 30.07 | 30.07 | 226,900 | +0.23(+0.77%) |
May 26, 2016 | 29.63 | 29.94 | 29.31 | 29.84 | 153,370 | +0.22(+0.74%) |
May 25, 2016 | 29.71 | 30.39 | 29.25 | 29.62 | 282,626 | +0.03(+0.10%) |
May 24, 2016 | 28.35 | 29.61 | 28.33 | 29.59 | 207,556 | +1.28(+4.52%) |
May 23, 2016 | 28.30 | 28.68 | 28.10 | 28.31 | 130,986 | -0.07(-0.25%) |
May 20, 2016 | 28.18 | 28.62 | 28.03 | 28.38 | 120,106 | +0.22(+0.78%) |
May 19, 2016 | 27.58 | 29.01 | 27.50 | 28.16 | 323,775 | +0.28(+1.00%) |
May 18, 2016 | 28.90 | 29.11 | 27.67 | 27.88 | 365,989 | -1.23(-4.23%) |
May 17, 2016 | 30.40 | 30.69 | 28.89 | 29.11 | 408,314 | -1.32(-4.34%) |
May 16, 2016 | 30.63 | 30.80 | 30.24 | 30.43 | 115,592 | -0.04(-0.13%) |
May 13, 2016 | 30.50 | 31.41 | 30.23 | 30.47 | 223,553 | -0.04(-0.13%) |
May 12, 2016 | 30.66 | 31.00 | 30.48 | 30.51 | 253,610 | -0.01(-0.03%) |
May 11, 2016 | 31.04 | 31.57 | 30.47 | 30.52 | 153,409 | -0.59(-1.90%) |
May 10, 2016 | 30.88 | 31.27 | 30.50 | 31.11 | 240,046 | +0.37(+1.20%) |
May 09, 2016 | 30.85 | 31.55 | 30.50 | 30.74 | 107,951 | -0.17(-0.55%) |
May 06, 2016 | 30.74 | 31.18 | 30.59 | 30.91 | 181,588 | +0.19(+0.62%) |
May 05, 2016 | 30.64 | 31.30 | 30.43 | 30.72 | 314,052 | +0.11(+0.36%) |
May 04, 2016 | 30.53 | 31.42 | 30.52 | 30.61 | 194,354 | -0.02(-0.07%) |
May 03, 2016 | 31.13 | 31.45 | 29.10 | 30.63 | 593,279 | -0.78(-2.48%) |
May 02, 2016 | 32.29 | 32.60 | 31.39 | 31.41 | 173,356 | -0.66(-2.06%) |
Apr 29, 2016 | 32.44 | 32.51 | 31.68 | 32.07 | 182,690 | -0.23(-0.71%) |
Apr 28, 2016 | 33.66 | 34.11 | 31.99 | 32.30 | 239,093 | -1.65(-4.86%) |
Apr 27, 2016 | 34.65 | 34.97 | 33.75 | 33.95 | 156,818 | -0.80(-2.30%) |
Apr 26, 2016 | 34.15 | 35.17 | 33.41 | 34.75 | 234,514 | +0.55(+1.61%) |
Apr 25, 2016 | 35.49 | 35.92 | 33.63 | 34.20 | 373,827 | -1.48(-4.15%) |
Apr 22, 2016 | 35.61 | 35.94 | 35.32 | 35.68 | 138,270 | -0.08(-0.22%) |
Apr 21, 2016 | 36.30 | 36.37 | 35.65 | 35.76 | 90,577 | -0.44(-1.22%) |
Apr 20, 2016 | 36.52 | 36.60 | 36.03 | 36.20 | 144,833 | -0.37(-1.01%) |
Apr 19, 2016 | 36.14 | 36.69 | 36.00 | 36.57 | 133,269 | +0.54(+1.50%) |
Apr 18, 2016 | 35.61 | 36.67 | 35.61 | 36.03 | 195,085 | +0.41(+1.15%) |
Apr 15, 2016 | 35.68 | 35.78 | 34.62 | 35.62 | 179,570 | -0.25(-0.70%) |
Apr 14, 2016 | 36.23 | 36.38 | 35.56 | 35.87 | 101,787 | -0.38(-1.05%) |
Apr 13, 2016 | 36.36 | 36.58 | 35.48 | 36.25 | 175,248 | +0.12(+0.33%) |
Apr 12, 2016 | 34.82 | 36.20 | 34.51 | 36.13 | 139,834 | +0.70(+1.98%) |
Apr 11, 2016 | 35.91 | 36.49 | 35.21 | 35.43 | 130,942 | -0.29(-0.81%) |
Apr 08, 2016 | 35.59 | 35.86 | 35.15 | 35.72 | 75,338 | +0.48(+1.36%) |
Apr 07, 2016 | 35.42 | 35.49 | 34.70 | 35.24 | 253,499 | -0.27(-0.76%) |
Apr 06, 2016 | 34.41 | 36.03 | 34.41 | 35.51 | 135,621 | -0.70(-1.93%) |
Apr 05, 2016 | 35.79 | 36.62 | 35.38 | 36.21 | 149,270 | +0.25(+0.70%) |
Apr 04, 2016 | 37.21 | 37.33 | 35.77 | 35.96 | 212,530 | -1.38(-3.70%) |
Apr 01, 2016 | 37.65 | 37.70 | 37.06 | 37.34 | 106,165 | -0.64(-1.69%) |
Mar 31, 2016 | 38.25 | 38.40 | 37.53 | 37.98 | 140,793 | -0.34(-0.89%) |
Mar 30, 2016 | 37.53 | 38.78 | 37.30 | 38.32 | 213,527 | +1.02(+2.73%) |
Mar 29, 2016 | 36.30 | 38.00 | 36.30 | 37.30 | 237,678 | +0.15(+0.40%) |
Mar 28, 2016 | 37.56 | 37.66 | 36.77 | 37.15 | 200,692 | -0.28(-0.75%) |
Mar 24, 2016 | 37.41 | 37.43 | 37.43 | 37.43 | 138,000 | -0.24(-0.64%) |
Mar 23, 2016 | 37.79 | 37.85 | 37.00 | 37.67 | 138,052 | -0.33(-0.87%) |
Mar 22, 2016 | 37.60 | 38.60 | 36.73 | 38.00 | 141,519 | +0.39(+1.04%) |
Mar 21, 2016 | 37.65 | 38.65 | 37.39 | 37.61 | 100,814 | -0.38(-1.00%) |
Mar 18, 2016 | 37.49 | 38.17 | 36.61 | 37.99 | 141,045 | +0.68(+1.82%) |
Mar 17, 2016 | 37.09 | 37.73 | 36.30 | 37.31 | 139,662 | +0.26(+0.70%) |
Mar 16, 2016 | 36.67 | 37.85 | 36.67 | 37.05 | 83,336 | +0.19(+0.52%) |
Mar 15, 2016 | 36.86 | 37.09 | 36.10 | 36.86 | 174,818 | -0.19(-0.51%) |
Mar 14, 2016 | 37.44 | 37.91 | 36.88 | 37.05 | 142,014 | +0.10(+0.27%) |
Mar 11, 2016 | 36.87 | 37.00 | 36.34 | 36.95 | 90,415 | +0.37(+1.01%) |
Mar 10, 2016 | 36.99 | 36.99 | 36.33 | 36.58 | 97,875 | -0.33(-0.89%) |
Mar 09, 2016 | 36.38 | 37.08 | 36.18 | 36.91 | 94,309 | +0.62(+1.71%) |
Mar 08, 2016 | 36.67 | 37.11 | 36.13 | 36.29 | 107,940 | -0.67(-1.81%) |
Mar 07, 2016 | 36.68 | 37.70 | 36.48 | 36.96 | 111,386 | +0.02(+0.05%) |
Mar 04, 2016 | 36.36 | 37.36 | 35.80 | 36.94 | 245,644 | +0.49(+1.34%) |
Mar 03, 2016 | 35.20 | 36.74 | 35.04 | 36.45 | 185,208 | +1.38(+3.93%) |
Mar 02, 2016 | 35.23 | 35.41 | 34.51 | 35.07 | 210,596 | -0.11(-0.31%) |
Mar 01, 2016 | 34.59 | 35.37 | 34.20 | 35.18 | 176,765 | +0.68(+1.97%) |
Feb 29, 2016 | 34.36 | 36.22 | 33.68 | 34.50 | 430,256 | +0.12(+0.35%) |
Feb 26, 2016 | 33.33 | 34.53 | 33.09 | 34.38 | 195,248 | +1.20(+3.62%) |
Feb 25, 2016 | 33.17 | 33.35 | 32.30 | 33.18 | 142,092 | +0.19(+0.58%) |
Feb 24, 2016 | 32.34 | 33.22 | 32.00 | 32.99 | 110,781 | +0.41(+1.26%) |
Feb 23, 2016 | 32.57 | 33.09 | 32.00 | 32.58 | 102,861 | +0.06(+0.18%) |
Feb 22, 2016 | 32.98 | 33.51 | 31.98 | 32.52 | 136,980 | -0.22(-0.67%) |
Feb 19, 2016 | 32.60 | 33.12 | 32.09 | 32.74 | 80,155 | +0.08(+0.24%) |
Feb 18, 2016 | 32.17 | 32.97 | 32.05 | 32.66 | 193,601 | +0.57(+1.78%) |
Feb 17, 2016 | 31.97 | 32.51 | 31.71 | 32.09 | 88,757 | +0.36(+1.13%) |
Feb 16, 2016 | 30.86 | 31.80 | 30.59 | 31.73 | 110,501 | +1.33(+4.38%) |
Feb 12, 2016 | 30.83 | 30.40 | 30.40 | 30.40 | 107,700 | -0.12(-0.39%) |
Feb 11, 2016 | 30.85 | 31.39 | 29.47 | 30.52 | 263,870 | -1.10(-3.48%) |
Feb 10, 2016 | 31.76 | 33.72 | 31.34 | 31.62 | 196,704 | -0.13(-0.41%) |
Feb 09, 2016 | 32.00 | 32.96 | 28.52 | 31.75 | 564,351 | +1.03(+3.35%) |
Feb 08, 2016 | 31.07 | 31.30 | 29.62 | 30.72 | 301,933 | -0.63(-2.01%) |
Feb 05, 2016 | 33.01 | 33.01 | 31.30 | 31.35 | 187,768 | -1.68(-5.09%) |
Feb 04, 2016 | 31.82 | 33.23 | 31.72 | 33.03 | 176,548 | +0.94(+2.93%) |
Feb 03, 2016 | 33.36 | 33.36 | 30.42 | 32.09 | 375,433 | -1.04(-3.14%) |
Feb 02, 2016 | 33.50 | 33.64 | 32.80 | 33.13 | 170,335 | -0.54(-1.60%) |
Feb 01, 2016 | 34.29 | 34.29 | 33.25 | 33.67 | 133,093 | -0.70(-2.04%) |
Jan 29, 2016 | 33.19 | 34.45 | 33.13 | 34.37 | 166,190 | +1.23(+3.71%) |
Jan 28, 2016 | 32.46 | 33.21 | 32.25 | 33.14 | 147,793 | +0.81(+2.51%) |
Jan 27, 2016 | 32.06 | 32.72 | 31.69 | 32.33 | 126,155 | +0.08(+0.25%) |
Jan 26, 2016 | 32.19 | 32.76 | 32.01 | 32.25 | 99,252 | +0.24(+0.75%) |
Jan 25, 2016 | 32.04 | 32.22 | 31.65 | 32.01 | 115,771 | -0.23(-0.71%) |
Jan 22, 2016 | 32.69 | 33.05 | 31.97 | 32.24 | 131,144 | +0.00(+0.00%) |
Jan 21, 2016 | 32.83 | 33.51 | 32.22 | 32.24 | 153,143 | -0.67(-2.04%) |
Jan 20, 2016 | 31.00 | 33.35 | 30.75 | 32.91 | 183,623 | +1.71(+5.48%) |
Jan 19, 2016 | 31.99 | 32.30 | 30.77 | 31.20 | 217,691 | -0.65(-2.04%) |
Jan 15, 2016 | 31.63 | 31.85 | 31.85 | 31.85 | 191,100 | -0.73(-2.24%) |
Jan 14, 2016 | 31.61 | 32.86 | 31.60 | 32.58 | 222,393 | +0.98(+3.10%) |
Jan 13, 2016 | 32.87 | 33.13 | 31.30 | 31.60 | 334,916 | -1.12(-3.42%) |
Jan 12, 2016 | 32.34 | 32.76 | 32.13 | 32.72 | 297,269 | +0.55(+1.71%) |
Jan 11, 2016 | 31.75 | 32.45 | 31.54 | 32.17 | 190,209 | +0.50(+1.58%) |
Jan 08, 2016 | 32.43 | 33.15 | 31.60 | 31.67 | 285,781 | -0.56(-1.74%) |
Jan 07, 2016 | 31.85 | 32.33 | 31.85 | 32.23 | 243,371 | -0.13(-0.40%) |
Jan 06, 2016 | 32.82 | 32.97 | 32.09 | 32.36 | 263,041 | -0.88(-2.65%) |
Jan 05, 2016 | 33.37 | 33.63 | 32.88 | 33.24 | 169,908 | -0.19(-0.57%) |
Jan 04, 2016 | 33.23 | 33.73 | 32.23 | 33.43 | 356,485 | -0.38(-1.12%) |
Dec 31, 2015 | 34.34 | 33.81 | 33.81 | 33.81 | 133,300 | -0.51(-1.49%) |
Dec 30, 2015 | 34.84 | 35.39 | 34.21 | 34.32 | 127,559 | -0.75(-2.14%) |
Dec 29, 2015 | 34.52 | 35.31 | 34.37 | 35.07 | 163,639 | +0.71(+2.07%) |
Dec 28, 2015 | 35.31 | 35.37 | 34.10 | 34.36 | 93,328 | -1.05(-2.97%) |
Dec 24, 2015 | 35.58 | 35.41 | 35.41 | 35.41 | 46,100 | -0.12(-0.34%) |
Dec 23, 2015 | 36.01 | 36.16 | 35.51 | 35.53 | 163,562 | -0.22(-0.62%) |
Dec 22, 2015 | 35.09 | 36.44 | 34.57 | 35.75 | 266,676 | +1.80(+5.30%) |
Dec 21, 2015 | 33.81 | 34.44 | 33.09 | 33.95 | 164,159 | +0.26(+0.77%) |
Dec 18, 2015 | 35.21 | 35.21 | 33.66 | 33.69 | 251,651 | -1.56(-4.43%) |
Dec 17, 2015 | 36.99 | 37.33 | 35.19 | 35.25 | 162,466 | -1.58(-4.29%) |
Dec 16, 2015 | 36.94 | 37.05 | 36.50 | 36.83 | 259,291 | +0.19(+0.52%) |
Dec 15, 2015 | 37.02 | 37.06 | 36.13 | 36.64 | 281,852 | -0.15(-0.41%) |
Dec 14, 2015 | 37.52 | 37.62 | 36.64 | 36.79 | 208,674 | -0.73(-1.95%) |
Dec 11, 2015 | 38.33 | 38.70 | 37.17 | 37.52 | 111,821 | -1.42(-3.65%) |
Dec 10, 2015 | 38.42 | 39.65 | 38.22 | 38.94 | 130,264 | +0.68(+1.78%) |
Dec 09, 2015 | 38.73 | 40.00 | 38.12 | 38.26 | 146,919 | -0.59(-1.52%) |
Dec 08, 2015 | 39.14 | 39.28 | 38.58 | 38.85 | 127,683 | -0.44(-1.12%) |
Dec 07, 2015 | 39.56 | 39.64 | 38.77 | 39.29 | 134,864 | -0.41(-1.03%) |
Dec 04, 2015 | 38.75 | 39.80 | 38.71 | 39.70 | 194,567 | +1.19(+3.09%) |
Dec 03, 2015 | 39.44 | 39.63 | 38.27 | 38.51 | 91,958 | -0.75(-1.91%) |
Dec 02, 2015 | 39.48 | 40.60 | 38.58 | 39.26 | 266,198 | -0.17(-0.43%) |
Dec 01, 2015 | 40.11 | 40.43 | 38.72 | 39.43 | 166,585 | -0.63(-1.57%) |
Nov 30, 2015 | 38.88 | 40.39 | 38.88 | 40.06 | 282,367 | +1.22(+3.14%) |
Nov 27, 2015 | 39.52 | 39.54 | 38.80 | 38.84 | 129,106 | -0.70(-1.77%) |
Nov 25, 2015 | 39.95 | 39.54 | 39.54 | 39.54 | 187,100 | -0.35(-0.88%) |
Nov 24, 2015 | 38.65 | 40.53 | 38.55 | 39.89 | 243,808 | +1.21(+3.13%) |
Nov 23, 2015 | 38.59 | 39.10 | 38.15 | 38.68 | 125,234 | +0.02(+0.05%) |
Nov 20, 2015 | 38.13 | 38.72 | 38.05 | 38.66 | 138,763 | +0.78(+2.06%) |
Nov 19, 2015 | 37.81 | 38.00 | 37.38 | 37.88 | 100,146 | +0.08(+0.21%) |
Nov 18, 2015 | 38.00 | 38.00 | 37.56 | 37.80 | 220,163 | -0.09(-0.24%) |
Nov 17, 2015 | 38.11 | 38.16 | 37.70 | 37.89 | 131,697 | -0.16(-0.42%) |
Nov 16, 2015 | 37.99 | 38.46 | 37.80 | 38.05 | 206,955 | -0.13(-0.34%) |
Nov 13, 2015 | 37.84 | 38.50 | 37.84 | 38.18 | 219,395 | -0.09(-0.24%) |
Nov 12, 2015 | 37.26 | 38.46 | 37.21 | 38.27 | 252,726 | +0.59(+1.57%) |
Nov 11, 2015 | 40.16 | 41.03 | 37.54 | 37.68 | 756,475 | -2.57(-6.39%) |
Nov 10, 2015 | 39.00 | 40.51 | 38.16 | 40.25 | 532,805 | +1.55(+4.01%) |
Nov 09, 2015 | 34.99 | 38.90 | 34.85 | 38.70 | 1,129,978 | +4.70(+13.82%) |
Nov 06, 2015 | 33.88 | 34.76 | 33.55 | 34.00 | 286,889 | -0.02(-0.06%) |
Nov 05, 2015 | 34.36 | 34.93 | 34.00 | 34.02 | 263,534 | -0.28(-0.82%) |
Nov 04, 2015 | 34.76 | 35.09 | 34.23 | 34.30 | 166,912 | -0.34(-0.98%) |
Nov 03, 2015 | 34.25 | 34.82 | 33.88 | 34.64 | 117,807 | +0.23(+0.67%) |
Nov 02, 2015 | 33.63 | 34.93 | 33.63 | 34.41 | 163,911 | +0.75(+2.23%) |
Oct 30, 2015 | 33.57 | 34.01 | 32.94 | 33.66 | 151,773 | +0.00(+0.00%) |
Oct 29, 2015 | 33.23 | 33.69 | 32.99 | 33.66 | 117,889 | +0.26(+0.78%) |
Oct 28, 2015 | 34.09 | 34.83 | 33.19 | 33.40 | 141,415 | -0.68(-2.00%) |
Oct 27, 2015 | 33.18 | 34.21 | 32.86 | 34.08 | 254,882 | +0.81(+2.43%) |
Oct 26, 2015 | 34.00 | 34.18 | 33.06 | 33.27 | 165,877 | -0.90(-2.63%) |
Oct 23, 2015 | 34.95 | 35.28 | 33.47 | 34.17 | 349,021 | -0.44(-1.27%) |
Oct 22, 2015 | 34.66 | 34.99 | 34.32 | 34.61 | 1,970,631 | -0.04(-0.12%) |
Oct 21, 2015 | 34.65 | 34.87 | 34.59 | 34.65 | 292,550 | +0.19(+0.55%) |
Oct 20, 2015 | 34.50 | 34.72 | 34.16 | 34.46 | 848,918 | +1.45(+4.39%) |
Oct 19, 2015 | 32.36 | 33.11 | 32.15 | 33.01 | 101,778 | +0.48(+1.48%) |
Oct 16, 2015 | 32.60 | 33.08 | 31.95 | 32.53 | 161,576 | +0.02(+0.06%) |
Oct 15, 2015 | 31.94 | 32.70 | 31.94 | 32.51 | 87,070 | +0.67(+2.10%) |
Oct 14, 2015 | 32.14 | 33.04 | 31.30 | 31.84 | 109,429 | -0.32(-1.00%) |
Oct 13, 2015 | 32.40 | 33.00 | 32.15 | 32.16 | 78,221 | -0.39(-1.20%) |
Oct 12, 2015 | 32.99 | 33.15 | 32.47 | 32.55 | 75,118 | -0.39(-1.18%) |
Oct 09, 2015 | 32.58 | 33.29 | 32.44 | 32.94 | 126,358 | +0.53(+1.64%) |
Oct 08, 2015 | 32.49 | 32.71 | 32.32 | 32.41 | 101,349 | -0.07(-0.22%) |
Oct 07, 2015 | 32.62 | 32.75 | 32.13 | 32.48 | 103,045 | +0.07(+0.22%) |
Oct 06, 2015 | 33.17 | 33.39 | 32.16 | 32.41 | 138,590 | -0.82(-2.47%) |
Oct 05, 2015 | 32.81 | 33.58 | 32.58 | 33.23 | 123,950 | +0.76(+2.34%) |
Oct 02, 2015 | 31.19 | 32.50 | 30.98 | 32.47 | 96,452 | +1.03(+3.28%) |
Oct 01, 2015 | 31.39 | 31.54 | 30.76 | 31.44 | 138,868 | +0.10(+0.32%) |
Sep 30, 2015 | 30.67 | 31.63 | 30.21 | 31.34 | 176,088 | +0.88(+2.89%) |
Sep 29, 2015 | 30.34 | 30.68 | 30.13 | 30.46 | 76,248 | +0.14(+0.46%) |
Sep 28, 2015 | 31.35 | 31.51 | 30.15 | 30.32 | 64,085 | -1.03(-3.29%) |
Sep 25, 2015 | 32.62 | 32.69 | 31.35 | 31.35 | 125,702 | -1.08(-3.33%) |
Sep 24, 2015 | 31.96 | 32.54 | 31.10 | 32.43 | 137,600 | +0.21(+0.65%) |
Sep 23, 2015 | 32.47 | 32.60 | 31.94 | 32.22 | 214,883 | -0.16(-0.49%) |
Sep 22, 2015 | 32.72 | 33.00 | 32.12 | 32.38 | 168,199 | -0.80(-2.41%) |
Sep 21, 2015 | 33.29 | 33.53 | 32.86 | 33.18 | 219,784 | -0.02(-0.06%) |
Sep 18, 2015 | 32.59 | 33.32 | 32.59 | 33.20 | 185,356 | +0.09(+0.27%) |
Sep 17, 2015 | 33.12 | 33.58 | 32.70 | 33.11 | 263,320 | -0.08(-0.24%) |
Sep 16, 2015 | 33.50 | 33.82 | 32.63 | 33.19 | 146,122 | -0.33(-0.98%) |
Sep 15, 2015 | 32.95 | 33.93 | 32.74 | 33.52 | 180,352 | +0.72(+2.20%) |
Sep 14, 2015 | 33.00 | 33.11 | 32.03 | 32.80 | 126,782 | -0.10(-0.30%) |
Sep 11, 2015 | 32.49 | 33.15 | 31.90 | 32.90 | 179,704 | +0.30(+0.92%) |
Sep 10, 2015 | 31.91 | 32.96 | 31.86 | 32.60 | 147,440 | +0.73(+2.29%) |
Sep 09, 2015 | 31.60 | 32.55 | 31.50 | 31.87 | 172,949 | +0.76(+2.44%) |
Sep 08, 2015 | 31.59 | 31.87 | 31.09 | 31.11 | 66,721 | -0.02(-0.06%) |
Sep 04, 2015 | 31.34 | 31.13 | 31.13 | 31.13 | 55,700 | -0.61(-1.92%) |
Sep 03, 2015 | 32.74 | 32.79 | 31.27 | 31.74 | 155,762 | -0.91(-2.79%) |
Sep 02, 2015 | 31.66 | 32.91 | 31.20 | 32.65 | 252,973 | +1.34(+4.28%) |