Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.77 | 32.33 | 31.45 | 31.54 | 215,264 | -0.39(-1.23%) |
Jul 28, 2016 | 32.37 | 32.43 | 31.00 | 31.93 | 135,855 | -0.57(-1.74%) |
Jul 27, 2016 | 32.27 | 32.87 | 31.93 | 32.50 | 234,568 | -0.15(-0.46%) |
Jul 26, 2016 | 32.55 | 32.74 | 32.36 | 32.65 | 155,410 | +0.08(+0.23%) |
Jul 25, 2016 | 32.68 | 32.86 | 32.33 | 32.58 | 126,821 | -0.11(-0.32%) |
Jul 22, 2016 | 32.25 | 32.82 | 31.96 | 32.68 | 191,889 | +0.45(+1.41%) |
Jul 21, 2016 | 32.67 | 32.72 | 32.16 | 32.23 | 165,067 | -0.57(-1.73%) |
Jul 20, 2016 | 33.08 | 33.08 | 32.63 | 32.79 | 164,009 | -0.23(-0.69%) |
Jul 19, 2016 | 32.87 | 33.27 | 32.70 | 33.02 | 178,347 | +0.11(+0.34%) |
Jul 18, 2016 | 33.12 | 33.32 | 32.91 | 32.91 | 186,963 | -0.29(-0.86%) |
Jul 15, 2016 | 33.57 | 33.57 | 32.75 | 33.20 | 284,044 | -0.14(-0.43%) |
Jul 14, 2016 | 33.42 | 33.57 | 32.79 | 33.34 | 276,614 | +0.36(+1.08%) |
Jul 13, 2016 | 32.98 | 33.08 | 31.03 | 32.98 | 319,437 | +0.07(+0.21%) |
Jul 12, 2016 | 32.76 | 33.06 | 32.52 | 32.92 | 609,725 | +0.42(+1.28%) |
Jul 11, 2016 | 32.09 | 32.73 | 32.09 | 32.50 | 397,068 | +0.41(+1.27%) |
Jul 08, 2016 | 31.45 | 32.26 | 30.98 | 32.09 | 337,123 | +1.11(+3.59%) |
Jul 07, 2016 | 30.45 | 31.05 | 30.41 | 30.98 | 339,105 | +0.73(+2.40%) |
Jul 05, 2016 | 31.01 | 31.01 | 30.08 | 30.26 | 159,724 | -0.97(-3.11%) |
Jul 01, 2016 | 31.77 | 31.23 | 31.23 | 31.23 | 208,992 | -0.75(-2.35%) |
Jun 30, 2016 | 31.41 | 31.98 | 30.93 | 31.98 | 347,159 | +0.62(+1.99%) |
Jun 29, 2016 | 31.05 | 31.61 | 30.52 | 31.35 | 348,295 | +0.71(+2.31%) |
Jun 28, 2016 | 29.84 | 30.71 | 29.47 | 30.65 | 394,369 | +1.31(+4.46%) |
Jun 27, 2016 | 29.93 | 29.93 | 29.14 | 29.34 | 397,671 | -1.07(-3.53%) |
Jun 24, 2016 | 30.81 | 31.08 | 30.25 | 30.41 | 1,712,615 | -2.02(-6.23%) |
Jun 23, 2016 | 31.64 | 32.44 | 31.57 | 32.44 | 296,511 | +1.23(+3.95%) |
Jun 22, 2016 | 31.44 | 31.65 | 31.08 | 31.20 | 185,310 | -0.14(-0.46%) |
Jun 21, 2016 | 31.40 | 31.47 | 30.99 | 31.35 | 171,465 | +0.01(+0.02%) |
Jun 20, 2016 | 31.12 | 31.87 | 31.12 | 31.34 | 168,891 | +0.57(+1.86%) |
Jun 17, 2016 | 30.59 | 31.28 | 30.59 | 30.77 | 473,763 | -0.24(-0.78%) |
Jun 16, 2016 | 31.18 | 31.39 | 30.67 | 31.01 | 151,280 | -0.32(-1.03%) |
Jun 15, 2016 | 31.51 | 31.99 | 31.25 | 31.33 | 167,042 | -0.10(-0.31%) |
Jun 14, 2016 | 31.95 | 32.21 | 31.20 | 31.43 | 198,459 | -0.62(-1.95%) |
Jun 13, 2016 | 32.17 | 32.44 | 31.87 | 32.05 | 262,841 | -0.25(-0.77%) |
Jun 10, 2016 | 32.67 | 33.00 | 32.25 | 32.30 | 291,367 | -0.66(-2.01%) |
Jun 09, 2016 | 33.30 | 33.43 | 32.60 | 32.96 | 175,978 | -0.58(-1.73%) |
Jun 08, 2016 | 32.89 | 33.67 | 32.89 | 33.54 | 118,070 | +0.08(+0.22%) |
Jun 07, 2016 | 33.61 | 33.68 | 33.13 | 33.47 | 204,613 | +0.00(+0.00%) |
Jun 06, 2016 | 32.94 | 33.59 | 32.57 | 33.47 | 148,420 | +0.51(+1.55%) |
Jun 03, 2016 | 33.35 | 33.35 | 32.24 | 32.95 | 140,547 | -0.70(-2.08%) |
Jun 02, 2016 | 33.50 | 33.67 | 33.10 | 33.65 | 142,092 | +0.12(+0.36%) |
Jun 01, 2016 | 33.35 | 33.64 | 33.04 | 33.53 | 169,181 | +0.09(+0.27%) |
May 31, 2016 | 33.64 | 33.68 | 32.55 | 33.44 | 239,035 | -0.20(-0.58%) |
May 27, 2016 | 33.39 | 33.64 | 33.64 | 33.64 | 217,772 | +0.29(+0.86%) |
May 26, 2016 | 33.71 | 33.71 | 33.23 | 33.35 | 135,533 | -0.33(-0.98%) |
May 25, 2016 | 33.82 | 33.83 | 33.45 | 33.68 | 330,940 | +0.05(+0.16%) |
May 24, 2016 | 33.00 | 33.75 | 32.95 | 33.63 | 557,542 | +0.91(+2.78%) |
May 23, 2016 | 32.70 | 33.36 | 32.41 | 32.72 | 195,431 | -0.10(-0.30%) |
May 20, 2016 | 32.57 | 33.03 | 32.56 | 32.82 | 204,776 | +0.33(+1.02%) |
May 19, 2016 | 32.54 | 32.84 | 32.07 | 32.49 | 202,329 | -0.17(-0.53%) |
May 18, 2016 | 30.94 | 32.78 | 30.94 | 32.66 | 465,617 | +1.68(+5.41%) |
May 17, 2016 | 31.40 | 31.65 | 30.79 | 30.99 | 221,725 | -0.46(-1.46%) |
May 16, 2016 | 31.11 | 31.71 | 30.63 | 31.44 | 249,677 | +0.41(+1.31%) |
May 13, 2016 | 31.25 | 31.85 | 30.74 | 31.04 | 226,177 | -0.49(-1.55%) |
May 12, 2016 | 31.68 | 31.72 | 31.09 | 31.53 | 181,322 | +0.09(+0.29%) |
May 11, 2016 | 31.71 | 31.95 | 31.34 | 31.44 | 110,819 | -0.39(-1.23%) |
May 10, 2016 | 31.58 | 32.07 | 31.50 | 31.83 | 105,679 | +0.33(+1.06%) |
May 09, 2016 | 31.48 | 31.89 | 31.35 | 31.49 | 111,850 | -0.07(-0.23%) |
May 06, 2016 | 30.93 | 31.58 | 30.92 | 31.56 | 185,298 | +0.35(+1.11%) |
May 05, 2016 | 31.42 | 31.81 | 31.17 | 31.22 | 174,642 | -0.11(-0.36%) |
May 04, 2016 | 31.35 | 31.62 | 30.77 | 31.33 | 243,768 | -0.35(-1.12%) |
May 03, 2016 | 32.12 | 32.29 | 31.33 | 31.68 | 196,880 | -0.65(-2.02%) |
May 02, 2016 | 32.35 | 32.41 | 32.02 | 32.34 | 135,910 | +0.18(+0.56%) |
Apr 29, 2016 | 32.11 | 32.37 | 31.77 | 32.16 | 186,668 | -0.05(-0.14%) |
Apr 28, 2016 | 31.98 | 32.50 | 31.89 | 32.20 | 472,065 | -0.14(-0.44%) |
Apr 27, 2016 | 32.35 | 32.62 | 31.80 | 32.35 | 240,724 | +0.06(+0.19%) |
Apr 26, 2016 | 32.62 | 32.62 | 31.88 | 32.29 | 322,142 | +0.32(+1.00%) |
Apr 25, 2016 | 32.32 | 32.32 | 31.76 | 31.97 | 167,280 | -0.57(-1.77%) |
Apr 22, 2016 | 32.30 | 32.54 | 32.30 | 32.54 | 223,799 | +0.35(+1.07%) |
Apr 21, 2016 | 32.61 | 32.70 | 32.17 | 32.20 | 173,015 | -0.44(-1.34%) |
Apr 20, 2016 | 32.67 | 32.67 | 32.31 | 32.63 | 274,920 | +0.05(+0.16%) |
Apr 19, 2016 | 32.52 | 32.62 | 31.93 | 32.58 | 316,386 | +0.19(+0.58%) |
Apr 18, 2016 | 32.17 | 32.45 | 31.71 | 32.39 | 233,219 | +0.07(+0.21%) |
Apr 15, 2016 | 32.42 | 32.70 | 32.16 | 32.32 | 113,378 | -0.23(-0.69%) |
Apr 14, 2016 | 32.51 | 33.27 | 31.73 | 32.55 | 207,196 | -0.01(-0.02%) |
Apr 13, 2016 | 31.55 | 32.56 | 30.98 | 32.56 | 130,522 | +1.23(+3.91%) |
Apr 12, 2016 | 30.85 | 31.46 | 30.74 | 31.33 | 73,561 | +0.47(+1.51%) |
Apr 11, 2016 | 30.26 | 31.42 | 30.22 | 30.86 | 141,351 | +0.44(+1.46%) |
Apr 08, 2016 | 30.16 | 30.68 | 30.02 | 30.42 | 125,470 | +0.47(+1.56%) |
Apr 07, 2016 | 30.59 | 30.93 | 29.73 | 29.96 | 139,125 | -0.83(-2.69%) |
Apr 06, 2016 | 30.49 | 30.86 | 30.43 | 30.78 | 95,887 | +0.23(+0.76%) |
Apr 05, 2016 | 31.40 | 31.40 | 30.55 | 30.55 | 118,217 | -0.93(-2.95%) |
Apr 04, 2016 | 31.69 | 31.69 | 31.34 | 31.48 | 124,129 | -0.10(-0.31%) |
Apr 01, 2016 | 31.41 | 31.72 | 31.21 | 31.57 | 130,519 | +0.13(+0.43%) |
Mar 31, 2016 | 31.65 | 31.78 | 31.38 | 31.44 | 93,991 | -0.26(-0.83%) |
Mar 30, 2016 | 31.78 | 32.21 | 31.37 | 31.70 | 115,246 | +0.23(+0.74%) |
Mar 29, 2016 | 30.69 | 31.48 | 30.37 | 31.47 | 125,518 | +0.61(+1.99%) |
Mar 28, 2016 | 31.07 | 31.30 | 30.59 | 30.86 | 77,551 | -0.06(-0.19%) |
Mar 24, 2016 | 30.69 | 30.92 | 30.92 | 30.92 | 95,070 | +0.01(+0.05%) |
Mar 23, 2016 | 31.45 | 31.45 | 30.83 | 30.90 | 124,747 | -0.75(-2.36%) |
Mar 22, 2016 | 31.63 | 32.19 | 30.02 | 31.65 | 63,995 | -0.19(-0.59%) |
Mar 21, 2016 | 32.29 | 32.41 | 30.82 | 31.84 | 116,532 | -0.54(-1.66%) |
Mar 18, 2016 | 31.86 | 32.54 | 31.86 | 32.38 | 323,689 | +0.52(+1.62%) |
Mar 17, 2016 | 30.75 | 31.90 | 30.61 | 31.86 | 191,835 | +0.94(+3.05%) |
Mar 16, 2016 | 30.64 | 31.06 | 30.61 | 30.92 | 210,972 | +0.13(+0.44%) |
Mar 15, 2016 | 30.95 | 31.29 | 30.66 | 30.78 | 96,405 | -0.43(-1.39%) |
Mar 14, 2016 | 31.38 | 31.68 | 30.97 | 31.22 | 83,595 | -0.25(-0.81%) |
Mar 11, 2016 | 30.84 | 31.49 | 30.74 | 31.47 | 96,848 | +0.90(+2.94%) |
Mar 10, 2016 | 30.66 | 31.08 | 30.02 | 30.57 | 132,113 | -0.11(-0.37%) |
Mar 09, 2016 | 31.25 | 31.34 | 30.61 | 30.68 | 102,656 | -0.38(-1.23%) |
Mar 08, 2016 | 31.57 | 31.82 | 31.03 | 31.07 | 176,525 | -0.68(-2.14%) |
Mar 07, 2016 | 31.10 | 31.81 | 30.96 | 31.75 | 189,991 | +0.42(+1.34%) |
Mar 04, 2016 | 31.12 | 31.35 | 30.87 | 31.33 | 184,575 | +0.26(+0.84%) |
Mar 03, 2016 | 30.74 | 31.13 | 30.60 | 31.07 | 186,159 | +0.32(+1.05%) |
Mar 02, 2016 | 30.37 | 30.76 | 30.21 | 30.74 | 111,644 | +0.40(+1.33%) |
Mar 01, 2016 | 29.88 | 30.49 | 29.56 | 30.34 | 168,094 | +0.64(+2.17%) |
Feb 29, 2016 | 29.96 | 29.98 | 29.50 | 29.70 | 276,452 | -0.37(-1.22%) |
Feb 26, 2016 | 29.47 | 30.14 | 29.14 | 30.06 | 195,255 | +0.88(+3.02%) |
Feb 25, 2016 | 28.67 | 29.22 | 28.42 | 29.18 | 114,566 | +0.52(+1.80%) |
Feb 24, 2016 | 28.18 | 28.69 | 27.78 | 28.67 | 117,308 | +0.16(+0.58%) |
Feb 23, 2016 | 28.91 | 28.91 | 28.36 | 28.50 | 166,273 | -0.43(-1.50%) |
Feb 22, 2016 | 29.11 | 29.23 | 28.49 | 28.93 | 211,766 | +0.07(+0.23%) |
Feb 19, 2016 | 28.46 | 28.97 | 28.27 | 28.87 | 177,252 | +0.31(+1.07%) |
Feb 18, 2016 | 29.33 | 29.33 | 28.28 | 28.56 | 203,061 | -0.62(-2.13%) |
Feb 17, 2016 | 29.40 | 29.70 | 29.04 | 29.18 | 225,532 | +0.00(+0.00%) |
Feb 16, 2016 | 28.94 | 29.38 | 28.27 | 29.18 | 226,608 | +0.66(+2.31%) |
Feb 12, 2016 | 27.30 | 28.52 | 28.52 | 28.52 | 250,579 | +1.17(+4.29%) |
Feb 11, 2016 | 27.51 | 28.45 | 26.47 | 27.35 | 223,018 | -0.88(-3.10%) |
Feb 10, 2016 | 29.17 | 29.47 | 28.22 | 28.22 | 130,859 | -0.63(-2.18%) |
Feb 09, 2016 | 28.45 | 29.19 | 28.37 | 28.85 | 95,576 | +0.02(+0.08%) |
Feb 08, 2016 | 28.84 | 29.50 | 28.19 | 28.83 | 258,126 | -0.52(-1.76%) |
Feb 05, 2016 | 29.94 | 30.35 | 29.35 | 29.35 | 105,508 | -0.67(-2.22%) |
Feb 04, 2016 | 30.24 | 31.00 | 29.68 | 30.01 | 78,227 | -0.22(-0.74%) |
Feb 03, 2016 | 30.47 | 31.10 | 29.35 | 30.24 | 263,518 | -0.05(-0.17%) |
Feb 02, 2016 | 30.93 | 30.93 | 30.10 | 30.29 | 249,006 | -0.94(-3.02%) |
Feb 01, 2016 | 30.92 | 31.34 | 30.66 | 31.23 | 168,944 | +0.19(+0.63%) |
Jan 29, 2016 | 30.56 | 31.09 | 30.00 | 31.04 | 261,847 | +0.49(+1.62%) |
Jan 28, 2016 | 30.27 | 31.91 | 29.53 | 30.54 | 196,415 | -0.03(-0.10%) |
Jan 27, 2016 | 30.48 | 31.13 | 30.00 | 30.57 | 211,885 | -0.02(-0.07%) |
Jan 26, 2016 | 30.02 | 30.90 | 29.84 | 30.60 | 163,580 | +0.73(+2.43%) |
Jan 25, 2016 | 30.85 | 31.05 | 29.79 | 29.87 | 200,517 | -1.10(-3.55%) |
Jan 22, 2016 | 30.70 | 30.97 | 30.33 | 30.97 | 139,002 | +0.65(+2.15%) |
Jan 21, 2016 | 30.71 | 31.02 | 30.30 | 30.32 | 170,437 | -0.38(-1.24%) |
Jan 20, 2016 | 30.45 | 31.12 | 29.96 | 30.70 | 142,117 | -0.21(-0.68%) |
Jan 19, 2016 | 31.69 | 31.69 | 30.68 | 30.91 | 196,762 | -0.47(-1.50%) |
Jan 15, 2016 | 30.73 | 31.38 | 31.38 | 31.38 | 274,915 | -0.14(-0.45%) |
Jan 14, 2016 | 31.55 | 32.11 | 31.08 | 31.52 | 157,950 | +0.10(+0.33%) |
Jan 13, 2016 | 32.57 | 32.83 | 31.20 | 31.42 | 182,288 | -1.05(-3.25%) |
Jan 12, 2016 | 32.79 | 32.79 | 32.01 | 32.47 | 146,932 | -0.04(-0.14%) |
Jan 11, 2016 | 32.49 | 32.76 | 32.22 | 32.52 | 174,697 | +0.28(+0.86%) |
Jan 08, 2016 | 32.59 | 32.98 | 32.06 | 32.24 | 381,616 | -0.43(-1.33%) |
Jan 07, 2016 | 32.80 | 33.19 | 32.67 | 32.67 | 429,125 | -0.81(-2.41%) |
Jan 06, 2016 | 32.79 | 33.49 | 32.70 | 33.48 | 192,907 | +0.25(+0.74%) |
Jan 05, 2016 | 33.34 | 33.58 | 32.86 | 33.24 | 177,874 | +0.04(+0.13%) |
Jan 04, 2016 | 33.71 | 34.34 | 32.88 | 33.19 | 241,405 | -1.11(-3.23%) |
Dec 31, 2015 | 34.68 | 34.30 | 34.30 | 34.30 | 124,086 | -0.47(-1.36%) |
Dec 30, 2015 | 35.21 | 35.25 | 34.74 | 34.77 | 103,810 | -0.57(-1.62%) |
Dec 29, 2015 | 35.13 | 35.55 | 34.89 | 35.34 | 116,675 | +0.40(+1.15%) |
Dec 28, 2015 | 34.70 | 34.95 | 34.30 | 34.94 | 78,039 | +0.12(+0.34%) |
Dec 24, 2015 | 34.73 | 34.82 | 34.82 | 34.82 | 51,947 | +0.08(+0.24%) |
Dec 23, 2015 | 34.89 | 34.95 | 34.54 | 34.74 | 104,409 | +0.02(+0.06%) |
Dec 22, 2015 | 34.68 | 34.72 | 33.93 | 34.72 | 213,942 | +0.22(+0.65%) |
Dec 21, 2015 | 34.19 | 34.60 | 32.88 | 34.49 | 154,891 | +0.60(+1.76%) |
Dec 18, 2015 | 34.66 | 34.90 | 33.58 | 33.90 | 1,304,179 | -0.95(-2.72%) |
Dec 17, 2015 | 35.12 | 35.45 | 34.36 | 34.84 | 212,590 | -0.31(-0.89%) |
Dec 16, 2015 | 35.39 | 35.50 | 34.52 | 35.16 | 178,362 | -0.06(-0.17%) |
Dec 15, 2015 | 34.50 | 35.22 | 34.26 | 35.22 | 382,208 | +0.99(+2.90%) |
Dec 14, 2015 | 34.21 | 34.77 | 33.70 | 34.22 | 267,127 | +0.01(+0.04%) |
Dec 11, 2015 | 35.26 | 35.80 | 33.91 | 34.21 | 298,050 | -1.86(-5.14%) |
Dec 10, 2015 | 36.09 | 36.47 | 35.55 | 36.06 | 178,203 | -0.02(-0.06%) |
Dec 09, 2015 | 36.59 | 36.98 | 35.60 | 36.09 | 193,039 | -0.66(-1.80%) |
Dec 08, 2015 | 37.26 | 37.71 | 36.60 | 36.75 | 168,176 | -0.72(-1.93%) |
Dec 07, 2015 | 38.22 | 38.29 | 37.23 | 37.47 | 210,767 | -0.76(-1.99%) |
Dec 04, 2015 | 37.77 | 38.55 | 37.47 | 38.23 | 174,362 | +0.54(+1.44%) |
Dec 03, 2015 | 38.37 | 38.58 | 37.63 | 37.69 | 194,391 | -0.51(-1.33%) |
Dec 02, 2015 | 38.82 | 39.03 | 38.20 | 38.20 | 176,074 | -0.69(-1.76%) |
Dec 01, 2015 | 39.23 | 39.59 | 38.71 | 38.88 | 225,647 | -0.23(-0.59%) |
Nov 30, 2015 | 39.20 | 39.45 | 38.89 | 39.11 | 151,648 | -0.01(-0.02%) |
Nov 27, 2015 | 39.02 | 39.20 | 38.68 | 39.12 | 65,527 | +0.08(+0.21%) |
Nov 25, 2015 | 38.84 | 39.04 | 39.04 | 39.04 | 189,400 | +0.28(+0.73%) |
Nov 24, 2015 | 38.54 | 38.87 | 38.34 | 38.75 | 173,072 | -0.01(-0.02%) |
Nov 23, 2015 | 38.24 | 38.89 | 37.64 | 38.76 | 168,923 | +0.39(+1.01%) |
Nov 20, 2015 | 37.99 | 38.51 | 37.82 | 38.37 | 144,327 | +0.41(+1.08%) |
Nov 19, 2015 | 38.29 | 38.57 | 37.93 | 37.96 | 255,461 | -0.39(-1.01%) |
Nov 18, 2015 | 38.39 | 38.60 | 37.67 | 38.35 | 192,074 | +0.12(+0.31%) |
Nov 17, 2015 | 38.16 | 38.63 | 37.95 | 38.23 | 171,891 | +0.26(+0.69%) |
Nov 16, 2015 | 37.76 | 38.63 | 37.29 | 37.97 | 213,899 | +0.24(+0.63%) |
Nov 13, 2015 | 37.96 | 38.49 | 37.64 | 37.73 | 128,616 | -0.52(-1.36%) |
Nov 12, 2015 | 39.05 | 39.07 | 38.15 | 38.25 | 171,990 | -0.86(-2.19%) |
Nov 11, 2015 | 39.52 | 39.78 | 38.91 | 39.11 | 153,021 | -0.38(-0.96%) |
Nov 10, 2015 | 39.04 | 39.89 | 38.94 | 39.49 | 125,874 | +0.37(+0.93%) |
Nov 09, 2015 | 39.25 | 39.63 | 38.76 | 39.13 | 173,416 | -0.13(-0.32%) |
Nov 06, 2015 | 38.48 | 39.58 | 37.79 | 39.25 | 207,417 | +1.04(+2.73%) |
Nov 05, 2015 | 37.56 | 38.31 | 37.25 | 38.21 | 232,177 | +0.66(+1.77%) |
Nov 04, 2015 | 37.86 | 38.11 | 37.49 | 37.55 | 198,831 | -0.24(-0.63%) |
Nov 03, 2015 | 37.59 | 38.02 | 37.24 | 37.79 | 122,777 | +0.07(+0.18%) |
Nov 02, 2015 | 36.64 | 37.99 | 36.53 | 37.72 | 201,107 | +1.16(+3.18%) |
Oct 30, 2015 | 37.54 | 37.82 | 36.37 | 36.56 | 145,898 | -1.23(-3.25%) |
Oct 29, 2015 | 37.55 | 38.15 | 37.44 | 37.79 | 151,721 | +0.18(+0.48%) |
Oct 28, 2015 | 36.21 | 37.71 | 36.21 | 37.61 | 250,553 | +1.42(+3.93%) |
Oct 27, 2015 | 36.59 | 36.98 | 35.98 | 36.18 | 167,001 | -0.56(-1.52%) |
Oct 26, 2015 | 36.73 | 37.05 | 35.86 | 36.74 | 193,606 | +0.32(+0.88%) |
Oct 23, 2015 | 36.35 | 37.03 | 35.48 | 36.42 | 304,117 | -0.67(-1.81%) |
Oct 22, 2015 | 36.09 | 37.20 | 35.39 | 37.09 | 217,099 | +0.69(+1.90%) |
Oct 21, 2015 | 37.55 | 37.55 | 36.39 | 36.40 | 201,007 | -0.72(-1.95%) |
Oct 20, 2015 | 36.50 | 37.24 | 36.50 | 37.12 | 156,203 | +0.57(+1.57%) |
Oct 19, 2015 | 36.48 | 36.88 | 36.43 | 36.55 | 74,397 | -0.12(-0.33%) |
Oct 16, 2015 | 36.56 | 36.88 | 36.30 | 36.67 | 97,366 | +0.13(+0.37%) |
Oct 15, 2015 | 35.65 | 36.53 | 35.51 | 36.53 | 73,176 | +1.11(+3.13%) |
Oct 14, 2015 | 36.72 | 36.98 | 35.16 | 35.42 | 260,155 | -1.40(-3.80%) |
Oct 13, 2015 | 36.47 | 36.85 | 36.44 | 36.82 | 140,316 | +0.28(+0.75%) |
Oct 12, 2015 | 36.24 | 36.71 | 35.81 | 36.55 | 132,965 | +0.35(+0.97%) |
Oct 09, 2015 | 36.88 | 36.91 | 35.77 | 36.20 | 384,770 | -0.67(-1.82%) |
Oct 08, 2015 | 36.95 | 37.06 | 36.27 | 36.87 | 165,855 | +0.10(+0.28%) |
Oct 07, 2015 | 35.42 | 36.89 | 35.42 | 36.76 | 301,633 | +1.50(+4.25%) |
Oct 06, 2015 | 35.78 | 36.05 | 35.18 | 35.27 | 134,521 | -0.39(-1.09%) |
Oct 05, 2015 | 34.99 | 35.92 | 34.66 | 35.65 | 117,204 | +0.77(+2.20%) |
Oct 02, 2015 | 35.13 | 35.93 | 33.73 | 34.89 | 107,902 | -0.63(-1.76%) |
Oct 01, 2015 | 35.39 | 35.73 | 34.87 | 35.51 | 90,674 | +0.06(+0.17%) |
Sep 30, 2015 | 35.44 | 35.62 | 35.04 | 35.45 | 167,926 | +0.29(+0.82%) |
Sep 29, 2015 | 34.85 | 35.26 | 34.70 | 35.16 | 73,970 | +0.36(+1.02%) |
Sep 28, 2015 | 34.88 | 35.62 | 33.38 | 34.81 | 154,935 | +0.09(+0.26%) |
Sep 25, 2015 | 34.73 | 35.11 | 33.14 | 34.72 | 88,865 | +0.40(+1.17%) |
Sep 24, 2015 | 33.87 | 34.33 | 33.13 | 34.32 | 102,641 | +0.22(+0.65%) |
Sep 23, 2015 | 33.58 | 34.28 | 33.58 | 34.10 | 85,133 | +0.58(+1.73%) |
Sep 22, 2015 | 33.17 | 33.61 | 32.99 | 33.52 | 80,839 | -0.06(-0.18%) |
Sep 21, 2015 | 33.06 | 33.75 | 32.78 | 33.58 | 74,242 | +0.89(+2.73%) |
Sep 18, 2015 | 33.19 | 33.51 | 32.67 | 32.69 | 338,880 | -1.22(-3.61%) |
Sep 17, 2015 | 34.68 | 35.25 | 33.81 | 33.91 | 142,321 | -0.87(-2.50%) |
Sep 16, 2015 | 34.92 | 34.92 | 34.44 | 34.78 | 67,166 | -0.14(-0.40%) |
Sep 15, 2015 | 34.38 | 35.09 | 34.38 | 34.92 | 43,780 | +0.55(+1.60%) |
Sep 14, 2015 | 34.19 | 34.47 | 34.07 | 34.37 | 67,338 | +0.19(+0.56%) |
Sep 11, 2015 | 33.38 | 34.47 | 33.29 | 34.18 | 215,935 | +0.77(+2.30%) |
Sep 10, 2015 | 33.09 | 33.69 | 33.00 | 33.41 | 62,090 | +0.34(+1.02%) |
Sep 09, 2015 | 33.44 | 33.58 | 33.00 | 33.07 | 80,671 | -0.16(-0.47%) |
Sep 08, 2015 | 32.85 | 33.36 | 32.57 | 33.23 | 106,935 | +0.76(+2.33%) |
Sep 04, 2015 | 32.21 | 32.47 | 32.47 | 32.47 | 54,299 | -0.13(-0.39%) |
Sep 03, 2015 | 32.60 | 33.76 | 32.53 | 32.60 | 67,742 | +0.15(+0.46%) |
Sep 02, 2015 | 32.26 | 32.79 | 31.85 | 32.45 | 63,301 | +0.54(+1.70%) |
Sep 01, 2015 | 32.43 | 33.01 | 31.74 | 31.91 | 163,965 | -1.05(-3.20%) |
Aug 31, 2015 | 32.31 | 33.05 | 32.16 | 32.96 | 179,534 | +0.55(+1.69%) |
Aug 28, 2015 | 32.13 | 32.54 | 31.99 | 32.41 | 96,878 | +0.08(+0.25%) |
Aug 27, 2015 | 32.76 | 32.86 | 32.09 | 32.33 | 106,264 | -0.10(-0.32%) |
Aug 26, 2015 | 32.26 | 32.53 | 31.54 | 32.43 | 76,103 | +0.89(+2.82%) |
Aug 25, 2015 | 33.40 | 33.40 | 31.48 | 31.54 | 181,231 | -0.93(-2.86%) |
Aug 24, 2015 | 32.24 | 33.36 | 32.24 | 32.47 | 184,928 | -1.40(-4.14%) |
Aug 21, 2015 | 33.17 | 34.37 | 33.17 | 33.87 | 135,166 | +0.10(+0.31%) |
Aug 20, 2015 | 34.16 | 34.99 | 33.61 | 33.77 | 128,349 | -0.77(-2.23%) |
Aug 19, 2015 | 34.90 | 35.23 | 34.54 | 34.54 | 82,835 | -0.62(-1.77%) |
Aug 18, 2015 | 35.68 | 35.75 | 35.07 | 35.16 | 69,941 | -0.42(-1.17%) |
Aug 17, 2015 | 35.54 | 35.88 | 35.19 | 35.58 | 84,538 | +0.00(+0.00%) |
Aug 14, 2015 | 34.84 | 35.62 | 34.78 | 35.58 | 75,393 | +0.61(+1.74%) |
Aug 13, 2015 | 34.44 | 35.05 | 34.00 | 34.97 | 140,484 | +0.61(+1.77%) |
Aug 12, 2015 | 34.90 | 34.90 | 33.82 | 34.36 | 131,607 | -0.66(-1.89%) |
Aug 11, 2015 | 35.48 | 35.77 | 34.69 | 35.02 | 72,395 | -0.87(-2.42%) |
Aug 10, 2015 | 35.28 | 35.92 | 35.15 | 35.89 | 131,919 | +0.86(+2.46%) |
Aug 07, 2015 | 35.31 | 35.45 | 34.66 | 35.03 | 100,369 | -0.42(-1.17%) |
Aug 06, 2015 | 36.09 | 36.26 | 35.33 | 35.45 | 103,632 | -0.54(-1.51%) |
Aug 05, 2015 | 35.41 | 36.03 | 35.41 | 35.99 | 131,166 | +0.68(+1.91%) |
Aug 04, 2015 | 35.62 | 36.18 | 35.19 | 35.31 | 114,289 | -0.32(-0.90%) |