Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.96 | 43.96 | 42.75 | 43.36 | 440,775 | -0.44(-1.02%) |
May 27, 2016 | 43.28 | 43.80 | 43.80 | 43.80 | 367,069 | +0.60(+1.40%) |
May 26, 2016 | 43.34 | 43.65 | 42.94 | 43.20 | 184,557 | -0.13(-0.29%) |
May 25, 2016 | 43.41 | 43.41 | 42.64 | 43.32 | 274,151 | -0.03(-0.06%) |
May 24, 2016 | 43.51 | 43.78 | 43.18 | 43.35 | 282,687 | +0.01(+0.02%) |
May 23, 2016 | 43.25 | 43.62 | 42.89 | 43.34 | 185,658 | +0.27(+0.62%) |
May 20, 2016 | 43.12 | 43.43 | 42.63 | 43.07 | 570,247 | +0.18(+0.41%) |
May 19, 2016 | 42.56 | 42.94 | 42.41 | 42.89 | 298,279 | +0.03(+0.06%) |
May 18, 2016 | 43.00 | 43.15 | 42.37 | 42.87 | 405,944 | -0.17(-0.39%) |
May 17, 2016 | 43.63 | 44.03 | 42.72 | 43.04 | 569,782 | -0.84(-1.91%) |
May 16, 2016 | 42.92 | 44.14 | 42.89 | 43.88 | 400,760 | +0.90(+2.09%) |
May 13, 2016 | 42.68 | 43.40 | 42.34 | 42.98 | 439,871 | +0.35(+0.83%) |
May 12, 2016 | 42.70 | 42.78 | 42.00 | 42.63 | 263,149 | +0.15(+0.36%) |
May 11, 2016 | 43.19 | 43.23 | 42.11 | 42.47 | 250,653 | -0.91(-2.11%) |
May 10, 2016 | 43.25 | 43.49 | 42.37 | 43.39 | 621,541 | -0.21(-0.48%) |
May 09, 2016 | 43.10 | 44.19 | 43.10 | 43.60 | 599,856 | +0.39(+0.89%) |
May 06, 2016 | 42.71 | 43.22 | 42.30 | 43.21 | 277,775 | +0.62(+1.46%) |
May 05, 2016 | 42.21 | 42.85 | 42.05 | 42.59 | 350,896 | +0.34(+0.81%) |
May 04, 2016 | 41.43 | 42.37 | 41.22 | 42.25 | 533,876 | +0.75(+1.80%) |
May 03, 2016 | 41.26 | 41.65 | 41.11 | 41.50 | 645,840 | +0.15(+0.37%) |
May 02, 2016 | 40.80 | 41.51 | 40.80 | 41.35 | 475,605 | +0.72(+1.78%) |
Apr 29, 2016 | 40.65 | 40.85 | 40.44 | 40.63 | 1,412,966 | -0.18(-0.45%) |
Apr 28, 2016 | 41.42 | 41.77 | 40.72 | 40.81 | 531,692 | -0.74(-1.78%) |
Apr 27, 2016 | 40.53 | 41.90 | 40.40 | 41.55 | 538,003 | +0.96(+2.38%) |
Apr 26, 2016 | 39.92 | 41.12 | 39.45 | 40.59 | 535,994 | +0.39(+0.98%) |
Apr 25, 2016 | 40.18 | 40.45 | 39.96 | 40.19 | 459,621 | -0.13(-0.31%) |
Apr 22, 2016 | 40.26 | 40.44 | 39.74 | 40.32 | 305,690 | +0.22(+0.54%) |
Apr 21, 2016 | 41.11 | 41.34 | 40.04 | 40.10 | 335,973 | -1.05(-2.55%) |
Apr 20, 2016 | 41.82 | 41.90 | 41.11 | 41.15 | 507,703 | -0.76(-1.80%) |
Apr 19, 2016 | 42.07 | 42.22 | 41.70 | 41.90 | 573,519 | -0.08(-0.18%) |
Apr 18, 2016 | 41.25 | 42.36 | 41.17 | 41.98 | 633,009 | +0.73(+1.77%) |
Apr 15, 2016 | 40.70 | 41.37 | 40.49 | 41.25 | 385,480 | +0.60(+1.47%) |
Apr 14, 2016 | 40.73 | 40.96 | 40.39 | 40.65 | 443,728 | -0.28(-0.68%) |
Apr 13, 2016 | 41.70 | 41.70 | 40.80 | 40.93 | 423,515 | -0.68(-1.63%) |
Apr 12, 2016 | 41.46 | 42.00 | 41.31 | 41.61 | 667,528 | +0.17(+0.41%) |
Apr 11, 2016 | 41.79 | 41.87 | 41.34 | 41.44 | 484,548 | -0.14(-0.34%) |
Apr 08, 2016 | 41.23 | 42.02 | 41.09 | 41.58 | 829,280 | +0.58(+1.41%) |
Apr 07, 2016 | 41.39 | 41.57 | 40.80 | 41.01 | 841,488 | -0.62(-1.49%) |
Apr 06, 2016 | 40.75 | 41.83 | 40.69 | 41.63 | 661,514 | +0.83(+2.04%) |
Apr 05, 2016 | 40.80 | 41.43 | 40.59 | 40.80 | 650,269 | -0.12(-0.29%) |
Apr 04, 2016 | 39.84 | 40.95 | 39.65 | 40.91 | 1,024,834 | +1.15(+2.89%) |
Apr 01, 2016 | 39.61 | 40.03 | 39.20 | 39.76 | 553,643 | +0.01(+0.02%) |
Mar 31, 2016 | 39.36 | 39.84 | 39.08 | 39.76 | 815,127 | +0.33(+0.83%) |
Mar 30, 2016 | 39.27 | 39.76 | 38.85 | 39.43 | 1,655,820 | +0.29(+0.73%) |
Mar 29, 2016 | 38.82 | 39.21 | 38.72 | 39.14 | 7,287,811 | +0.03(+0.06%) |
Mar 28, 2016 | 39.50 | 39.66 | 39.06 | 39.12 | 131,559 | -0.22(-0.55%) |
Mar 24, 2016 | 38.84 | 39.34 | 39.34 | 39.34 | 327,859 | +0.37(+0.95%) |
Mar 23, 2016 | 39.45 | 39.55 | 38.88 | 38.97 | 246,277 | -0.49(-1.25%) |
Mar 22, 2016 | 39.02 | 39.84 | 39.02 | 39.46 | 610,166 | +0.39(+0.99%) |
Mar 21, 2016 | 39.29 | 39.54 | 39.04 | 39.08 | 331,390 | -0.44(-1.10%) |
Mar 18, 2016 | 39.29 | 39.55 | 39.06 | 39.51 | 231,379 | +0.39(+1.01%) |
Mar 17, 2016 | 38.95 | 39.53 | 38.69 | 39.12 | 203,745 | +0.14(+0.37%) |
Mar 16, 2016 | 37.93 | 39.06 | 37.77 | 38.98 | 126,629 | +1.02(+2.67%) |
Mar 15, 2016 | 38.53 | 38.83 | 37.93 | 37.96 | 253,122 | -0.71(-1.83%) |
Mar 14, 2016 | 39.16 | 39.52 | 38.42 | 38.67 | 216,678 | -0.70(-1.78%) |
Mar 11, 2016 | 38.69 | 39.84 | 38.41 | 39.37 | 499,534 | +1.01(+2.63%) |
Mar 10, 2016 | 38.30 | 38.61 | 37.73 | 38.36 | 206,589 | +0.32(+0.83%) |
Mar 09, 2016 | 37.75 | 38.36 | 37.60 | 38.04 | 100,888 | +0.36(+0.95%) |
Mar 08, 2016 | 38.07 | 38.10 | 37.61 | 37.69 | 245,762 | -0.41(-1.07%) |
Mar 07, 2016 | 37.46 | 38.17 | 37.11 | 38.09 | 320,923 | +0.47(+1.26%) |
Mar 04, 2016 | 37.93 | 37.93 | 37.16 | 37.62 | 295,930 | -0.34(-0.90%) |
Mar 03, 2016 | 38.13 | 38.13 | 37.20 | 37.96 | 254,249 | -0.15(-0.39%) |
Mar 02, 2016 | 37.89 | 38.49 | 37.69 | 38.11 | 382,358 | +0.25(+0.66%) |
Mar 01, 2016 | 37.24 | 38.88 | 37.24 | 37.86 | 671,159 | +0.80(+2.16%) |
Feb 29, 2016 | 37.56 | 38.28 | 37.03 | 37.06 | 344,200 | -0.44(-1.18%) |
Feb 26, 2016 | 37.51 | 37.92 | 36.88 | 37.50 | 954,932 | -0.01(-0.02%) |
Feb 25, 2016 | 36.55 | 37.68 | 35.87 | 37.51 | 914,599 | +1.27(+3.51%) |
Feb 24, 2016 | 36.24 | 36.65 | 34.98 | 36.24 | 648,967 | -0.07(-0.21%) |
Feb 23, 2016 | 37.38 | 38.99 | 36.02 | 36.31 | 421,620 | +0.62(+1.75%) |
Feb 22, 2016 | 36.05 | 36.49 | 35.62 | 35.69 | 625,349 | -0.11(-0.30%) |
Feb 19, 2016 | 35.53 | 36.34 | 35.50 | 35.80 | 248,023 | +0.41(+1.15%) |
Feb 18, 2016 | 35.23 | 35.67 | 34.80 | 35.39 | 368,248 | +0.15(+0.43%) |
Feb 17, 2016 | 34.84 | 35.59 | 34.63 | 35.24 | 456,325 | +0.54(+1.56%) |
Feb 16, 2016 | 35.04 | 35.14 | 34.31 | 34.70 | 242,205 | -0.05(-0.14%) |
Feb 12, 2016 | 35.02 | 34.75 | 34.75 | 34.75 | 147,395 | +0.06(+0.17%) |
Feb 11, 2016 | 34.09 | 34.85 | 33.91 | 34.69 | 216,006 | +0.13(+0.39%) |
Feb 10, 2016 | 34.21 | 35.58 | 34.14 | 34.56 | 223,512 | +0.54(+1.59%) |
Feb 09, 2016 | 34.95 | 35.28 | 33.95 | 34.01 | 451,124 | -1.19(-3.38%) |
Feb 08, 2016 | 37.55 | 37.55 | 34.89 | 35.20 | 630,855 | -2.52(-6.69%) |
Feb 05, 2016 | 38.48 | 38.80 | 37.68 | 37.73 | 203,778 | -0.82(-2.12%) |
Feb 04, 2016 | 38.87 | 39.08 | 38.29 | 38.54 | 240,092 | -0.39(-1.00%) |
Feb 03, 2016 | 39.48 | 39.58 | 38.61 | 38.93 | 290,324 | -0.32(-0.83%) |
Feb 02, 2016 | 38.91 | 39.57 | 38.50 | 39.26 | 335,585 | +0.17(+0.43%) |
Feb 01, 2016 | 38.24 | 39.30 | 38.08 | 39.09 | 282,042 | +0.63(+1.65%) |
Jan 29, 2016 | 36.98 | 38.51 | 36.98 | 38.46 | 435,177 | +1.77(+4.83%) |
Jan 28, 2016 | 36.87 | 37.40 | 36.61 | 36.69 | 265,729 | +0.01(+0.02%) |
Jan 27, 2016 | 37.43 | 37.62 | 36.55 | 36.68 | 200,603 | -0.89(-2.37%) |
Jan 26, 2016 | 36.45 | 37.58 | 36.34 | 37.57 | 248,737 | +1.25(+3.44%) |
Jan 25, 2016 | 36.57 | 37.33 | 36.25 | 36.32 | 439,496 | +0.37(+1.02%) |
Jan 22, 2016 | 35.59 | 36.19 | 35.39 | 35.95 | 333,703 | +0.52(+1.48%) |
Jan 21, 2016 | 35.06 | 35.68 | 34.42 | 35.43 | 466,659 | +0.47(+1.33%) |
Jan 20, 2016 | 35.16 | 35.35 | 33.71 | 34.96 | 466,129 | -0.37(-1.04%) |
Jan 19, 2016 | 36.33 | 36.71 | 35.32 | 35.33 | 397,015 | -0.67(-1.85%) |
Jan 15, 2016 | 35.73 | 36.00 | 36.00 | 36.00 | 264,399 | -0.35(-0.96%) |
Jan 14, 2016 | 36.09 | 36.59 | 35.75 | 36.34 | 260,594 | +0.37(+1.02%) |
Jan 13, 2016 | 36.63 | 37.33 | 35.91 | 35.98 | 181,331 | -0.65(-1.77%) |
Jan 12, 2016 | 37.15 | 37.26 | 36.50 | 36.63 | 285,242 | -0.27(-0.74%) |
Jan 11, 2016 | 36.16 | 37.07 | 36.07 | 36.90 | 378,627 | +0.82(+2.28%) |
Jan 08, 2016 | 36.61 | 36.88 | 35.89 | 36.08 | 549,863 | -0.42(-1.16%) |
Jan 07, 2016 | 36.18 | 36.56 | 35.99 | 36.50 | 382,457 | -0.23(-0.63%) |
Jan 06, 2016 | 36.21 | 36.85 | 36.21 | 36.74 | 562,599 | +0.22(+0.59%) |
Jan 05, 2016 | 35.85 | 36.74 | 35.40 | 36.52 | 439,151 | +0.01(+0.02%) |
Jan 04, 2016 | 37.11 | 37.22 | 36.37 | 36.51 | 390,218 | -1.04(-2.77%) |
Dec 31, 2015 | 37.68 | 37.55 | 37.55 | 37.55 | 316,294 | -0.12(-0.31%) |
Dec 30, 2015 | 37.66 | 37.91 | 37.44 | 37.67 | 271,268 | +0.00(+0.00%) |
Dec 29, 2015 | 37.88 | 38.07 | 37.51 | 37.67 | 215,634 | -0.01(-0.02%) |
Dec 28, 2015 | 37.47 | 37.71 | 37.29 | 37.68 | 209,998 | +0.09(+0.24%) |
Dec 24, 2015 | 37.67 | 37.59 | 37.59 | 37.59 | 110,036 | -0.02(-0.04%) |
Dec 23, 2015 | 37.50 | 37.98 | 37.50 | 37.60 | 309,717 | +0.25(+0.67%) |
Dec 22, 2015 | 37.22 | 37.57 | 37.06 | 37.35 | 389,943 | +0.53(+1.45%) |
Dec 21, 2015 | 36.44 | 36.84 | 36.33 | 36.82 | 249,889 | +0.57(+1.58%) |
Dec 18, 2015 | 36.03 | 36.28 | 35.67 | 36.24 | 615,783 | +0.19(+0.53%) |
Dec 17, 2015 | 36.05 | 36.24 | 35.76 | 36.05 | 231,522 | +0.09(+0.25%) |
Dec 16, 2015 | 35.49 | 36.02 | 34.85 | 35.96 | 231,245 | +0.70(+1.98%) |
Dec 15, 2015 | 34.96 | 36.63 | 34.96 | 35.26 | 393,004 | +0.98(+2.87%) |
Dec 14, 2015 | 34.27 | 34.53 | 34.01 | 34.28 | 459,222 | +0.01(+0.02%) |
Dec 11, 2015 | 34.02 | 34.51 | 33.88 | 34.27 | 328,618 | -0.12(-0.36%) |
Dec 10, 2015 | 34.72 | 35.04 | 34.30 | 34.40 | 180,674 | -0.21(-0.62%) |
Dec 09, 2015 | 35.05 | 35.10 | 34.34 | 34.61 | 160,793 | -0.63(-1.78%) |
Dec 08, 2015 | 35.27 | 35.55 | 34.94 | 35.24 | 180,933 | -0.11(-0.30%) |
Dec 07, 2015 | 35.02 | 35.36 | 34.75 | 35.35 | 199,785 | +0.24(+0.68%) |
Dec 04, 2015 | 34.30 | 35.14 | 34.09 | 35.11 | 372,879 | +0.83(+2.43%) |
Dec 03, 2015 | 35.03 | 35.06 | 34.19 | 34.27 | 228,588 | -0.78(-2.22%) |
Dec 02, 2015 | 35.12 | 35.46 | 34.99 | 35.05 | 295,848 | -0.15(-0.42%) |
Dec 01, 2015 | 34.98 | 35.24 | 34.80 | 35.20 | 342,974 | +0.32(+0.92%) |
Nov 30, 2015 | 35.87 | 35.87 | 34.57 | 34.88 | 632,163 | -0.88(-2.45%) |
Nov 27, 2015 | 35.55 | 35.87 | 35.30 | 35.75 | 160,886 | +0.23(+0.65%) |
Nov 25, 2015 | 35.67 | 35.52 | 35.52 | 35.52 | 369,960 | -0.04(-0.12%) |
Nov 24, 2015 | 34.73 | 37.17 | 34.60 | 35.56 | 2,571,139 | +0.55(+1.58%) |
Nov 23, 2015 | 35.26 | 35.46 | 34.89 | 35.01 | 616,102 | -0.25(-0.70%) |
Nov 20, 2015 | 35.38 | 35.59 | 35.21 | 35.26 | 265,281 | +0.12(+0.33%) |
Nov 19, 2015 | 35.40 | 35.59 | 34.97 | 35.14 | 187,849 | -0.21(-0.58%) |
Nov 18, 2015 | 35.49 | 35.58 | 35.02 | 35.35 | 192,605 | -0.14(-0.40%) |
Nov 17, 2015 | 34.20 | 35.62 | 34.16 | 35.49 | 280,811 | +1.27(+3.72%) |
Nov 16, 2015 | 34.31 | 34.68 | 34.03 | 34.21 | 576,773 | -0.16(-0.46%) |
Nov 13, 2015 | 34.78 | 34.94 | 34.26 | 34.37 | 380,359 | -0.48(-1.37%) |
Nov 12, 2015 | 34.68 | 34.99 | 34.21 | 34.85 | 339,496 | +0.11(+0.31%) |
Nov 11, 2015 | 34.92 | 35.03 | 34.64 | 34.74 | 290,958 | -0.16(-0.45%) |
Nov 10, 2015 | 34.69 | 35.34 | 34.69 | 34.90 | 308,979 | +0.21(+0.60%) |
Nov 09, 2015 | 35.12 | 35.40 | 34.63 | 34.69 | 312,478 | -0.55(-1.55%) |
Nov 06, 2015 | 35.54 | 35.84 | 35.07 | 35.24 | 284,929 | -0.66(-1.84%) |
Nov 05, 2015 | 35.73 | 36.04 | 35.35 | 35.90 | 273,997 | +0.17(+0.49%) |
Nov 04, 2015 | 36.35 | 36.35 | 35.52 | 35.73 | 420,338 | -0.58(-1.59%) |
Nov 03, 2015 | 36.60 | 36.84 | 36.27 | 36.30 | 574,151 | -0.37(-1.01%) |
Nov 02, 2015 | 35.52 | 36.73 | 35.52 | 36.68 | 319,416 | +1.15(+3.23%) |
Oct 30, 2015 | 35.54 | 35.67 | 35.28 | 35.53 | 376,683 | -0.07(-0.21%) |
Oct 29, 2015 | 35.88 | 36.10 | 35.26 | 35.60 | 713,709 | -0.29(-0.81%) |
Oct 28, 2015 | 37.68 | 38.20 | 34.90 | 35.89 | 645,180 | -2.07(-5.46%) |
Oct 27, 2015 | 38.16 | 38.31 | 37.42 | 37.96 | 316,750 | -0.26(-0.67%) |
Oct 26, 2015 | 37.00 | 38.28 | 36.76 | 38.22 | 431,224 | +1.39(+3.77%) |
Oct 23, 2015 | 37.11 | 37.11 | 36.54 | 36.83 | 414,132 | -0.13(-0.36%) |
Oct 22, 2015 | 36.61 | 37.17 | 36.39 | 36.97 | 397,714 | +0.56(+1.54%) |
Oct 21, 2015 | 36.65 | 36.81 | 36.08 | 36.40 | 788,213 | -0.21(-0.56%) |
Oct 20, 2015 | 36.77 | 36.80 | 36.39 | 36.61 | 256,474 | -0.17(-0.45%) |
Oct 19, 2015 | 36.90 | 37.11 | 36.44 | 36.78 | 406,997 | -0.14(-0.38%) |
Oct 16, 2015 | 37.19 | 37.19 | 36.65 | 36.92 | 368,378 | -0.14(-0.38%) |
Oct 15, 2015 | 36.77 | 37.08 | 36.66 | 37.06 | 267,704 | +0.35(+0.94%) |
Oct 14, 2015 | 36.64 | 36.88 | 36.45 | 36.71 | 283,137 | +0.09(+0.25%) |
Oct 13, 2015 | 37.05 | 37.27 | 36.59 | 36.62 | 307,615 | -0.50(-1.36%) |
Oct 12, 2015 | 36.80 | 37.32 | 36.63 | 37.12 | 354,358 | +0.32(+0.88%) |
Oct 09, 2015 | 37.12 | 37.34 | 36.64 | 36.80 | 215,507 | -0.30(-0.80%) |
Oct 08, 2015 | 37.08 | 37.23 | 36.49 | 37.10 | 275,461 | +0.01(+0.02%) |
Oct 07, 2015 | 36.56 | 37.11 | 36.21 | 37.09 | 285,813 | +0.59(+1.61%) |
Oct 06, 2015 | 36.92 | 36.92 | 36.19 | 36.50 | 334,863 | -0.43(-1.16%) |
Oct 05, 2015 | 36.55 | 36.93 | 36.13 | 36.93 | 603,624 | +0.63(+1.73%) |
Oct 02, 2015 | 35.80 | 36.48 | 35.71 | 36.30 | 449,524 | -0.32(-0.88%) |
Oct 01, 2015 | 35.49 | 36.66 | 35.35 | 36.63 | 392,821 | +0.54(+1.49%) |
Sep 30, 2015 | 35.69 | 36.16 | 35.51 | 36.09 | 353,289 | +0.65(+1.84%) |
Sep 29, 2015 | 34.91 | 35.53 | 34.91 | 35.44 | 527,641 | +0.64(+1.83%) |
Sep 28, 2015 | 35.11 | 35.30 | 34.48 | 34.80 | 206,628 | -0.45(-1.27%) |
Sep 25, 2015 | 35.64 | 36.10 | 35.24 | 35.25 | 244,374 | -0.25(-0.70%) |
Sep 24, 2015 | 35.40 | 35.60 | 35.15 | 35.49 | 288,410 | -0.07(-0.21%) |
Sep 23, 2015 | 35.19 | 35.66 | 35.13 | 35.57 | 226,031 | +0.47(+1.34%) |
Sep 22, 2015 | 35.11 | 35.48 | 34.81 | 35.10 | 304,107 | -0.05(-0.14%) |
Sep 21, 2015 | 35.06 | 35.16 | 34.88 | 35.15 | 201,364 | +0.29(+0.83%) |
Sep 18, 2015 | 34.59 | 35.30 | 34.48 | 34.86 | 1,229,271 | -0.13(-0.38%) |
Sep 17, 2015 | 34.12 | 35.23 | 34.12 | 34.99 | 397,440 | +0.83(+2.44%) |
Sep 16, 2015 | 33.93 | 34.25 | 33.67 | 34.16 | 241,785 | +0.31(+0.93%) |
Sep 15, 2015 | 33.62 | 33.87 | 33.23 | 33.84 | 359,188 | +0.31(+0.93%) |
Sep 14, 2015 | 33.79 | 33.90 | 33.45 | 33.53 | 193,609 | +0.01(+0.02%) |
Sep 11, 2015 | 33.21 | 33.70 | 33.21 | 33.52 | 258,163 | +0.20(+0.59%) |
Sep 10, 2015 | 33.01 | 33.63 | 32.91 | 33.33 | 303,471 | +0.32(+0.97%) |
Sep 09, 2015 | 33.62 | 33.62 | 32.97 | 33.01 | 258,651 | -0.31(-0.93%) |
Sep 08, 2015 | 33.30 | 33.60 | 33.21 | 33.32 | 356,756 | +0.47(+1.42%) |
Sep 04, 2015 | 32.92 | 32.85 | 32.85 | 32.85 | 345,764 | -0.33(-0.99%) |
Sep 03, 2015 | 32.97 | 33.48 | 32.84 | 33.18 | 349,582 | +0.32(+0.97%) |
Sep 02, 2015 | 32.58 | 32.90 | 32.46 | 32.86 | 302,555 | +0.65(+2.01%) |
Sep 01, 2015 | 32.40 | 32.84 | 32.05 | 32.21 | 323,990 | -0.73(-2.21%) |
Aug 31, 2015 | 33.52 | 33.67 | 32.84 | 32.94 | 375,789 | -0.68(-2.02%) |
Aug 28, 2015 | 33.50 | 33.73 | 33.13 | 33.62 | 253,007 | +0.02(+0.05%) |
Aug 27, 2015 | 33.33 | 33.92 | 33.01 | 33.60 | 327,749 | +0.52(+1.59%) |
Aug 26, 2015 | 32.94 | 33.13 | 32.12 | 33.08 | 299,561 | +0.63(+1.94%) |
Aug 25, 2015 | 33.25 | 33.40 | 32.38 | 32.45 | 506,630 | +0.02(+0.05%) |
Aug 24, 2015 | 32.83 | 33.76 | 32.24 | 32.43 | 449,723 | -1.72(-5.04%) |
Aug 21, 2015 | 34.38 | 34.90 | 34.15 | 34.15 | 560,902 | -0.65(-1.86%) |
Aug 20, 2015 | 34.72 | 35.06 | 34.44 | 34.80 | 354,085 | -0.12(-0.35%) |
Aug 19, 2015 | 34.56 | 35.10 | 34.52 | 34.92 | 422,320 | +0.20(+0.59%) |
Aug 18, 2015 | 34.56 | 34.96 | 34.33 | 34.72 | 647,253 | +0.12(+0.36%) |
Aug 17, 2015 | 34.01 | 34.68 | 33.97 | 34.60 | 473,807 | +0.57(+1.66%) |
Aug 14, 2015 | 33.73 | 34.03 | 33.65 | 34.03 | 588,695 | +0.22(+0.65%) |
Aug 13, 2015 | 33.74 | 34.25 | 33.45 | 33.81 | 516,680 | +0.00(+0.00%) |
Aug 12, 2015 | 33.02 | 33.89 | 32.81 | 33.81 | 803,753 | +0.67(+2.03%) |
Aug 11, 2015 | 33.12 | 33.88 | 32.65 | 33.14 | 2,679,714 | -1.39(-4.01%) |
Aug 10, 2015 | 35.03 | 35.23 | 34.40 | 34.52 | 253,057 | -0.39(-1.13%) |
Aug 07, 2015 | 34.26 | 34.96 | 34.21 | 34.92 | 299,127 | +0.40(+1.16%) |
Aug 06, 2015 | 34.92 | 35.08 | 34.42 | 34.51 | 346,369 | -0.50(-1.43%) |
Aug 05, 2015 | 34.99 | 36.56 | 34.57 | 35.01 | 580,439 | +0.22(+0.64%) |
Aug 04, 2015 | 34.65 | 35.22 | 34.56 | 34.79 | 546,646 | +0.23(+0.66%) |
Aug 03, 2015 | 34.28 | 34.58 | 34.07 | 34.56 | 379,336 | +0.55(+1.61%) |
Jul 31, 2015 | 34.00 | 34.31 | 33.66 | 34.01 | 920,939 | +0.16(+0.48%) |
Jul 30, 2015 | 34.15 | 34.34 | 33.64 | 33.85 | 510,423 | +0.16(+0.46%) |
Jul 29, 2015 | 33.33 | 33.91 | 33.06 | 33.70 | 336,422 | +0.31(+0.93%) |
Jul 28, 2015 | 33.56 | 33.56 | 32.95 | 33.38 | 250,373 | +0.19(+0.57%) |
Jul 27, 2015 | 33.00 | 33.50 | 33.00 | 33.20 | 304,149 | +0.14(+0.42%) |
Jul 24, 2015 | 33.42 | 33.65 | 32.98 | 33.06 | 270,910 | -0.37(-1.10%) |
Jul 23, 2015 | 33.58 | 33.81 | 33.14 | 33.42 | 258,985 | -0.09(-0.27%) |
Jul 22, 2015 | 33.13 | 33.62 | 33.13 | 33.51 | 364,430 | +0.39(+1.19%) |
Jul 21, 2015 | 32.78 | 33.15 | 32.71 | 33.12 | 259,557 | +0.34(+1.05%) |
Jul 20, 2015 | 32.74 | 32.96 | 32.57 | 32.78 | 289,401 | +0.27(+0.83%) |
Jul 17, 2015 | 32.25 | 32.52 | 32.06 | 32.51 | 312,514 | +0.27(+0.84%) |
Jul 16, 2015 | 32.20 | 32.40 | 32.14 | 32.24 | 235,900 | +0.20(+0.64%) |
Jul 15, 2015 | 31.73 | 32.07 | 31.53 | 32.03 | 323,799 | +0.28(+0.88%) |
Jul 14, 2015 | 31.47 | 31.84 | 31.34 | 31.75 | 191,567 | +0.24(+0.75%) |
Jul 13, 2015 | 31.33 | 31.71 | 30.97 | 31.51 | 323,592 | +0.40(+1.29%) |
Jul 10, 2015 | 31.08 | 31.26 | 30.93 | 31.11 | 250,687 | +0.22(+0.72%) |
Jul 09, 2015 | 31.33 | 31.33 | 30.82 | 30.89 | 206,165 | -0.25(-0.79%) |
Jul 08, 2015 | 31.11 | 31.29 | 30.88 | 31.14 | 233,367 | -0.12(-0.39%) |
Jul 07, 2015 | 31.09 | 31.32 | 30.91 | 31.26 | 279,189 | +0.18(+0.58%) |
Jul 06, 2015 | 30.83 | 31.10 | 30.77 | 31.08 | 567,518 | +0.11(+0.37%) |
Jul 02, 2015 | 31.03 | 30.97 | 30.97 | 30.97 | 323,559 | +0.07(+0.24%) |
Jul 01, 2015 | 30.02 | 30.89 | 29.93 | 30.89 | 421,181 | +1.02(+3.40%) |
Jun 30, 2015 | 29.92 | 29.92 | 29.36 | 29.88 | 500,091 | +0.15(+0.50%) |
Jun 29, 2015 | 30.34 | 30.68 | 29.72 | 29.73 | 252,253 | -0.87(-2.84%) |
Jun 26, 2015 | 30.16 | 30.70 | 30.00 | 30.60 | 1,231,369 | +0.45(+1.50%) |
Jun 25, 2015 | 30.25 | 30.45 | 29.93 | 30.15 | 318,410 | -0.10(-0.33%) |
Jun 24, 2015 | 30.65 | 30.82 | 30.24 | 30.24 | 226,234 | -0.38(-1.23%) |
Jun 23, 2015 | 30.88 | 30.92 | 30.47 | 30.62 | 374,412 | -0.39(-1.24%) |
Jun 22, 2015 | 31.36 | 31.47 | 30.98 | 31.01 | 230,747 | -0.29(-0.92%) |
Jun 19, 2015 | 31.26 | 31.32 | 30.87 | 31.29 | 1,510,086 | +0.08(+0.26%) |
Jun 18, 2015 | 30.86 | 31.38 | 30.56 | 31.21 | 357,879 | +0.42(+1.36%) |
Jun 17, 2015 | 31.01 | 31.02 | 30.29 | 30.79 | 408,800 | -0.43(-1.39%) |
Jun 16, 2015 | 31.06 | 31.27 | 30.96 | 31.23 | 453,961 | +0.12(+0.40%) |
Jun 15, 2015 | 30.83 | 31.14 | 30.61 | 31.11 | 486,648 | +0.20(+0.66%) |
Jun 12, 2015 | 30.95 | 31.06 | 30.70 | 30.90 | 822,856 | -0.12(-0.40%) |
Jun 11, 2015 | 30.96 | 31.28 | 30.75 | 31.02 | 421,025 | +0.15(+0.48%) |
Jun 10, 2015 | 31.06 | 31.36 | 30.77 | 30.88 | 428,781 | -0.20(-0.66%) |
Jun 09, 2015 | 30.76 | 31.14 | 30.59 | 31.08 | 484,498 | +0.23(+0.74%) |
Jun 08, 2015 | 30.79 | 30.98 | 30.68 | 30.85 | 501,669 | +0.10(+0.32%) |
Jun 05, 2015 | 30.40 | 31.06 | 30.36 | 30.75 | 649,040 | +0.02(+0.05%) |
Jun 04, 2015 | 30.56 | 30.89 | 30.47 | 30.74 | 239,403 | -0.01(-0.03%) |
Jun 03, 2015 | 31.51 | 31.68 | 30.38 | 30.74 | 685,627 | -0.76(-2.42%) |
Jun 02, 2015 | 30.67 | 31.51 | 30.61 | 31.51 | 4,814,844 | +0.49(+1.59%) |