Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.86 | 38.06 | 37.53 | 37.78 | 103,865 | +0.25(+0.65%) |
Jul 28, 2016 | 37.61 | 37.64 | 37.38 | 37.54 | 147,288 | -0.06(-0.16%) |
Jul 27, 2016 | 37.74 | 37.74 | 37.45 | 37.60 | 182,701 | -0.18(-0.47%) |
Jul 26, 2016 | 37.83 | 37.90 | 37.62 | 37.78 | 272,905 | -0.14(-0.36%) |
Jul 25, 2016 | 38.09 | 38.10 | 37.70 | 37.91 | 918,072 | -0.31(-0.82%) |
Jul 22, 2016 | 38.07 | 38.31 | 37.95 | 38.23 | 273,574 | +0.22(+0.57%) |
Jul 21, 2016 | 37.83 | 38.06 | 37.80 | 38.01 | 701,641 | -0.05(-0.13%) |
Jul 20, 2016 | 38.03 | 38.31 | 37.85 | 38.06 | 424,211 | +0.12(+0.31%) |
Jul 19, 2016 | 37.81 | 38.03 | 37.76 | 37.94 | 549,059 | -0.05(-0.13%) |
Jul 18, 2016 | 37.39 | 37.99 | 37.35 | 37.99 | 129,881 | +0.53(+1.42%) |
Jul 15, 2016 | 37.53 | 37.78 | 37.38 | 37.46 | 515,372 | -0.06(-0.16%) |
Jul 14, 2016 | 37.24 | 37.64 | 36.97 | 37.52 | 397,846 | +0.52(+1.41%) |
Jul 13, 2016 | 37.09 | 37.14 | 36.80 | 37.00 | 345,710 | +0.09(+0.24%) |
Jul 12, 2016 | 36.85 | 37.26 | 36.82 | 36.91 | 628,813 | +0.48(+1.32%) |
Jul 11, 2016 | 36.68 | 36.84 | 36.40 | 36.43 | 330,704 | -0.10(-0.27%) |
Jul 08, 2016 | 36.23 | 36.59 | 35.89 | 36.53 | 251,573 | +0.64(+1.78%) |
Jul 07, 2016 | 36.13 | 36.39 | 35.74 | 35.89 | 296,036 | +0.52(+1.47%) |
Jul 06, 2016 | 36.04 | 36.28 | 35.37 | 35.37 | 210,712 | -0.82(-2.25%) |
Jul 05, 2016 | 36.47 | 36.65 | 36.07 | 36.18 | 548,755 | -0.31(-0.86%) |
Jul 01, 2016 | 36.12 | 36.50 | 36.50 | 36.50 | 260,811 | +0.33(+0.92%) |
Jun 30, 2016 | 35.96 | 36.19 | 35.78 | 36.16 | 271,295 | +0.25(+0.68%) |
Jun 29, 2016 | 35.68 | 36.10 | 35.68 | 35.92 | 278,354 | +0.68(+1.92%) |
Jun 28, 2016 | 34.57 | 35.31 | 34.57 | 35.24 | 347,262 | +1.44(+4.27%) |
Jun 27, 2016 | 34.33 | 34.40 | 33.55 | 33.80 | 594,672 | -0.64(-1.86%) |
Jun 24, 2016 | 34.75 | 35.02 | 34.34 | 34.43 | 569,316 | -1.85(-5.09%) |
Jun 23, 2016 | 35.95 | 36.30 | 35.89 | 36.28 | 328,117 | +0.67(+1.88%) |
Jun 22, 2016 | 35.79 | 35.92 | 35.51 | 35.61 | 704,543 | +0.01(+0.02%) |
Jun 21, 2016 | 35.61 | 35.68 | 35.26 | 35.61 | 194,102 | +0.31(+0.87%) |
Jun 20, 2016 | 35.29 | 35.49 | 35.08 | 35.30 | 357,842 | +0.47(+1.36%) |
Jun 17, 2016 | 34.63 | 34.98 | 34.59 | 34.83 | 226,198 | +0.29(+0.84%) |
Jun 16, 2016 | 34.33 | 34.59 | 34.03 | 34.54 | 109,863 | +0.03(+0.08%) |
Jun 15, 2016 | 34.53 | 34.87 | 34.42 | 34.51 | 424,377 | +0.27(+0.79%) |
Jun 14, 2016 | 34.12 | 34.28 | 33.93 | 34.24 | 381,237 | -0.05(-0.14%) |
Jun 13, 2016 | 34.56 | 34.66 | 34.23 | 34.29 | 235,376 | -0.48(-1.39%) |
Jun 10, 2016 | 34.92 | 34.99 | 34.69 | 34.77 | 232,454 | -0.64(-1.80%) |
Jun 09, 2016 | 35.56 | 35.67 | 35.30 | 35.40 | 243,991 | -0.46(-1.29%) |
Jun 08, 2016 | 35.97 | 36.20 | 35.74 | 35.87 | 195,575 | +0.30(+0.84%) |
Jun 07, 2016 | 35.38 | 35.67 | 35.24 | 35.57 | 211,157 | +0.22(+0.63%) |
Jun 06, 2016 | 34.79 | 35.41 | 34.75 | 35.35 | 188,905 | +0.60(+1.72%) |
Jun 03, 2016 | 34.38 | 34.76 | 34.27 | 34.75 | 218,138 | +0.73(+2.16%) |
Jun 02, 2016 | 33.69 | 34.07 | 33.69 | 34.02 | 758,580 | +0.13(+0.37%) |
Jun 01, 2016 | 33.65 | 33.99 | 33.57 | 33.89 | 266,418 | -0.07(-0.20%) |
May 31, 2016 | 34.37 | 34.47 | 33.91 | 33.96 | 284,450 | -0.46(-1.35%) |
May 27, 2016 | 34.49 | 34.42 | 34.42 | 34.42 | 206,801 | -0.05(-0.14%) |
May 26, 2016 | 34.37 | 34.71 | 34.37 | 34.47 | 200,970 | +0.27(+0.79%) |
May 25, 2016 | 34.15 | 34.45 | 34.12 | 34.20 | 169,150 | +0.26(+0.77%) |
May 24, 2016 | 34.15 | 34.23 | 33.92 | 33.94 | 271,402 | -0.05(-0.14%) |
May 23, 2016 | 33.76 | 34.11 | 33.71 | 33.99 | 466,738 | -0.07(-0.20%) |
May 20, 2016 | 34.05 | 34.33 | 34.03 | 34.05 | 199,332 | +0.26(+0.77%) |
May 19, 2016 | 33.88 | 34.03 | 33.46 | 33.79 | 388,859 | -0.24(-0.71%) |
May 18, 2016 | 34.21 | 34.33 | 33.90 | 34.03 | 598,855 | -0.46(-1.34%) |
May 17, 2016 | 34.27 | 34.61 | 34.05 | 34.50 | 475,927 | +0.24(+0.70%) |
May 16, 2016 | 34.78 | 35.03 | 34.25 | 34.26 | 1,098,284 | -0.36(-1.03%) |
May 13, 2016 | 34.85 | 35.08 | 34.56 | 34.61 | 269,665 | -0.47(-1.35%) |
May 12, 2016 | 35.48 | 35.49 | 35.05 | 35.09 | 213,103 | -0.21(-0.60%) |
May 11, 2016 | 35.43 | 35.60 | 35.12 | 35.30 | 507,938 | -0.02(-0.05%) |
May 10, 2016 | 35.16 | 35.36 | 34.94 | 35.32 | 796,386 | +0.25(+0.72%) |
May 09, 2016 | 35.88 | 36.04 | 35.05 | 35.07 | 502,413 | -1.14(-3.14%) |
May 06, 2016 | 35.98 | 36.32 | 35.93 | 36.20 | 407,946 | +0.16(+0.46%) |
May 05, 2016 | 36.13 | 36.32 | 35.88 | 36.04 | 346,092 | +0.15(+0.43%) |
May 04, 2016 | 35.95 | 35.97 | 35.77 | 35.89 | 565,054 | -0.13(-0.35%) |
May 03, 2016 | 36.02 | 36.18 | 35.75 | 36.01 | 1,005,522 | -0.47(-1.30%) |
May 02, 2016 | 36.54 | 36.56 | 36.37 | 36.48 | 681,525 | -0.30(-0.81%) |
Apr 29, 2016 | 36.63 | 36.83 | 36.46 | 36.78 | 591,568 | +0.23(+0.63%) |
Apr 28, 2016 | 35.93 | 36.74 | 35.85 | 36.55 | 628,463 | +0.51(+1.42%) |
Apr 27, 2016 | 35.45 | 36.12 | 35.33 | 36.04 | 378,777 | +0.52(+1.47%) |
Apr 26, 2016 | 35.52 | 35.58 | 35.36 | 35.52 | 424,979 | +0.27(+0.77%) |
Apr 25, 2016 | 35.69 | 35.81 | 35.21 | 35.25 | 404,980 | -0.43(-1.22%) |
Apr 22, 2016 | 36.11 | 36.31 | 35.60 | 35.68 | 364,294 | -0.51(-1.41%) |
Apr 21, 2016 | 36.63 | 36.65 | 36.08 | 36.20 | 708,374 | -0.16(-0.45%) |
Apr 20, 2016 | 36.52 | 36.57 | 36.36 | 36.36 | 140,816 | -0.25(-0.69%) |
Apr 19, 2016 | 36.41 | 36.74 | 36.30 | 36.61 | 219,581 | +0.73(+2.04%) |
Apr 18, 2016 | 35.64 | 36.03 | 35.50 | 35.88 | 200,244 | +0.30(+0.84%) |
Apr 15, 2016 | 35.68 | 35.71 | 35.50 | 35.58 | 204,163 | -0.22(-0.62%) |
Apr 14, 2016 | 35.69 | 35.91 | 35.50 | 35.80 | 196,179 | +0.24(+0.68%) |
Apr 13, 2016 | 35.58 | 35.76 | 35.46 | 35.56 | 323,422 | +0.28(+0.79%) |
Apr 12, 2016 | 35.01 | 35.32 | 34.84 | 35.28 | 396,594 | +0.64(+1.84%) |
Apr 11, 2016 | 34.66 | 34.81 | 34.50 | 34.64 | 332,476 | +0.18(+0.53%) |
Apr 08, 2016 | 34.56 | 34.69 | 34.39 | 34.46 | 246,807 | +0.36(+1.05%) |
Apr 07, 2016 | 34.36 | 34.48 | 34.02 | 34.10 | 168,886 | -0.67(-1.91%) |
Apr 06, 2016 | 34.77 | 34.83 | 34.46 | 34.77 | 183,223 | -0.23(-0.66%) |
Apr 05, 2016 | 35.27 | 35.34 | 34.80 | 35.00 | 332,337 | -0.52(-1.47%) |
Apr 04, 2016 | 35.63 | 35.67 | 35.37 | 35.52 | 279,285 | -0.15(-0.43%) |
Apr 01, 2016 | 35.26 | 35.68 | 34.92 | 35.67 | 361,082 | +0.08(+0.22%) |
Mar 31, 2016 | 35.51 | 35.61 | 35.34 | 35.60 | 583,251 | +0.15(+0.44%) |
Mar 30, 2016 | 35.08 | 35.46 | 35.07 | 35.44 | 521,607 | +0.66(+1.89%) |
Mar 29, 2016 | 34.18 | 34.84 | 34.17 | 34.79 | 796,282 | +0.26(+0.75%) |
Mar 28, 2016 | 34.37 | 34.56 | 34.36 | 34.53 | 63,797 | +0.08(+0.22%) |
Mar 24, 2016 | 34.25 | 34.45 | 34.45 | 34.45 | 271,589 | -0.11(-0.31%) |
Mar 23, 2016 | 35.10 | 35.12 | 34.50 | 34.56 | 305,309 | -0.70(-2.00%) |
Mar 22, 2016 | 35.31 | 35.50 | 35.14 | 35.26 | 284,016 | -0.19(-0.54%) |
Mar 21, 2016 | 35.28 | 35.55 | 35.26 | 35.45 | 372,734 | +0.12(+0.33%) |
Mar 18, 2016 | 35.39 | 35.49 | 35.14 | 35.34 | 527,325 | +0.07(+0.19%) |
Mar 17, 2016 | 34.69 | 35.31 | 34.66 | 35.27 | 622,177 | +0.99(+2.90%) |
Mar 16, 2016 | 33.77 | 34.32 | 33.73 | 34.28 | 447,752 | +0.34(+0.99%) |
Mar 15, 2016 | 33.93 | 34.07 | 33.84 | 33.94 | 362,054 | -0.32(-0.93%) |
Mar 14, 2016 | 34.05 | 34.32 | 33.78 | 34.26 | 280,862 | -0.06(-0.17%) |
Mar 11, 2016 | 34.03 | 34.32 | 34.03 | 34.31 | 350,561 | +0.29(+0.85%) |
Mar 10, 2016 | 34.05 | 34.20 | 33.64 | 34.02 | 952,363 | +0.12(+0.34%) |
Mar 09, 2016 | 33.87 | 34.12 | 33.75 | 33.91 | 165,834 | +0.19(+0.57%) |
Mar 08, 2016 | 33.94 | 33.96 | 33.53 | 33.72 | 251,892 | -0.44(-1.30%) |
Mar 07, 2016 | 34.04 | 34.39 | 34.00 | 34.16 | 277,164 | +0.01(+0.03%) |
Mar 04, 2016 | 34.04 | 34.20 | 33.93 | 34.15 | 911,362 | +0.41(+1.23%) |
Mar 03, 2016 | 33.27 | 33.74 | 33.22 | 33.74 | 759,263 | +0.53(+1.60%) |
Mar 02, 2016 | 32.89 | 33.29 | 32.82 | 33.20 | 794,252 | +0.34(+1.03%) |
Mar 01, 2016 | 32.42 | 32.87 | 32.24 | 32.87 | 247,895 | +0.85(+2.65%) |
Feb 29, 2016 | 32.20 | 32.41 | 32.00 | 32.02 | 225,424 | -0.16(-0.51%) |
Feb 26, 2016 | 32.72 | 32.76 | 32.14 | 32.18 | 229,918 | -0.13(-0.39%) |
Feb 25, 2016 | 32.20 | 32.38 | 32.10 | 32.31 | 251,517 | +0.22(+0.69%) |
Feb 24, 2016 | 32.08 | 32.17 | 31.71 | 32.09 | 397,471 | -0.13(-0.39%) |
Feb 23, 2016 | 32.65 | 32.65 | 32.16 | 32.21 | 316,542 | -0.62(-1.88%) |
Feb 22, 2016 | 32.87 | 33.03 | 32.75 | 32.83 | 614,194 | +0.27(+0.83%) |
Feb 19, 2016 | 32.22 | 32.56 | 32.18 | 32.56 | 192,005 | +0.17(+0.54%) |
Feb 18, 2016 | 32.43 | 32.46 | 32.03 | 32.38 | 324,814 | +0.03(+0.09%) |
Feb 17, 2016 | 31.95 | 32.40 | 31.93 | 32.36 | 190,978 | +0.55(+1.73%) |
Feb 16, 2016 | 31.76 | 31.83 | 31.46 | 31.81 | 349,377 | +0.17(+0.55%) |
Feb 12, 2016 | 31.22 | 31.63 | 31.63 | 31.63 | 164,922 | +0.73(+2.37%) |
Feb 11, 2016 | 30.82 | 30.97 | 30.67 | 30.90 | 484,730 | -0.24(-0.77%) |
Feb 10, 2016 | 31.14 | 31.41 | 31.03 | 31.14 | 279,972 | +0.09(+0.28%) |
Feb 09, 2016 | 30.87 | 31.11 | 30.65 | 31.05 | 416,505 | -0.20(-0.65%) |
Feb 08, 2016 | 31.38 | 31.42 | 30.87 | 31.26 | 332,239 | -0.17(-0.55%) |
Feb 05, 2016 | 31.67 | 31.68 | 31.26 | 31.43 | 149,056 | -0.40(-1.24%) |
Feb 04, 2016 | 31.28 | 32.02 | 31.27 | 31.83 | 1,067,030 | +0.76(+2.45%) |
Feb 03, 2016 | 30.85 | 31.11 | 30.29 | 31.06 | 190,948 | +0.53(+1.74%) |
Feb 02, 2016 | 31.05 | 31.11 | 30.42 | 30.53 | 354,070 | -1.13(-3.56%) |
Feb 01, 2016 | 30.96 | 31.69 | 30.90 | 31.66 | 311,297 | +0.18(+0.58%) |
Jan 29, 2016 | 30.68 | 31.53 | 30.68 | 31.48 | 209,620 | +1.06(+3.49%) |
Jan 28, 2016 | 30.15 | 30.46 | 29.94 | 30.42 | 132,184 | +0.72(+2.44%) |
Jan 27, 2016 | 29.75 | 29.87 | 29.60 | 29.69 | 176,279 | +0.05(+0.16%) |
Jan 26, 2016 | 29.37 | 29.67 | 29.37 | 29.64 | 53,848 | +0.29(+0.99%) |
Jan 25, 2016 | 29.55 | 29.65 | 29.34 | 29.36 | 203,156 | -0.38(-1.27%) |
Jan 22, 2016 | 29.66 | 29.91 | 29.37 | 29.73 | 538,612 | +1.14(+3.98%) |
Jan 21, 2016 | 28.61 | 28.95 | 28.45 | 28.59 | 265,764 | +0.02(+0.07%) |
Jan 20, 2016 | 28.27 | 28.78 | 28.00 | 28.57 | 216,529 | -0.14(-0.47%) |
Jan 19, 2016 | 29.04 | 29.04 | 28.63 | 28.71 | 105,437 | +0.07(+0.24%) |
Jan 15, 2016 | 28.87 | 28.64 | 28.64 | 28.64 | 160,672 | -0.67(-2.27%) |
Jan 14, 2016 | 29.15 | 29.39 | 28.97 | 29.31 | 153,442 | +0.19(+0.66%) |
Jan 13, 2016 | 29.33 | 29.52 | 29.06 | 29.11 | 133,754 | +0.21(+0.73%) |
Jan 12, 2016 | 29.14 | 29.19 | 28.81 | 28.90 | 202,331 | -0.07(-0.23%) |
Jan 11, 2016 | 29.25 | 29.25 | 28.94 | 28.97 | 127,099 | -0.01(-0.03%) |
Jan 08, 2016 | 29.71 | 29.73 | 28.97 | 28.98 | 323,014 | -0.40(-1.35%) |
Jan 07, 2016 | 29.65 | 29.65 | 29.36 | 29.37 | 172,233 | -1.06(-3.49%) |
Jan 06, 2016 | 30.45 | 30.73 | 30.34 | 30.44 | 491,815 | -0.24(-0.79%) |
Jan 05, 2016 | 30.56 | 30.76 | 30.46 | 30.68 | 128,711 | +0.22(+0.73%) |
Jan 04, 2016 | 30.47 | 30.64 | 30.06 | 30.46 | 292,315 | -0.34(-1.10%) |
Dec 31, 2015 | 30.88 | 30.79 | 30.79 | 30.79 | 350,681 | -0.20(-0.65%) |
Dec 30, 2015 | 31.38 | 31.38 | 31.00 | 31.00 | 164,304 | -0.19(-0.62%) |
Dec 29, 2015 | 31.40 | 31.44 | 31.11 | 31.19 | 100,197 | +0.00(+0.00%) |
Dec 28, 2015 | 31.06 | 31.25 | 30.99 | 31.19 | 284,795 | -0.14(-0.43%) |
Dec 24, 2015 | 31.39 | 31.32 | 31.32 | 31.32 | 292,010 | -0.31(-0.98%) |
Dec 23, 2015 | 31.28 | 31.68 | 31.08 | 31.63 | 493,762 | +0.61(+1.96%) |
Dec 22, 2015 | 31.10 | 31.12 | 30.90 | 31.02 | 116,649 | -0.11(-0.34%) |
Dec 21, 2015 | 31.07 | 31.38 | 31.01 | 31.13 | 222,298 | +0.23(+0.73%) |
Dec 18, 2015 | 31.27 | 31.33 | 30.81 | 30.90 | 346,237 | -0.13(-0.43%) |
Dec 17, 2015 | 31.20 | 31.38 | 30.88 | 31.04 | 510,113 | +0.29(+0.94%) |
Dec 16, 2015 | 30.31 | 30.92 | 30.31 | 30.75 | 445,786 | +0.63(+2.11%) |
Dec 15, 2015 | 30.12 | 30.23 | 30.01 | 30.12 | 348,462 | +0.45(+1.52%) |
Dec 14, 2015 | 29.77 | 29.77 | 29.32 | 29.66 | 212,039 | -0.15(-0.52%) |
Dec 11, 2015 | 30.03 | 30.12 | 29.72 | 29.82 | 133,297 | -0.38(-1.27%) |
Dec 10, 2015 | 30.39 | 30.48 | 30.17 | 30.20 | 225,346 | -0.15(-0.51%) |
Dec 09, 2015 | 30.33 | 30.64 | 30.25 | 30.36 | 288,908 | +0.24(+0.80%) |
Dec 08, 2015 | 30.08 | 30.18 | 29.91 | 30.12 | 80,176 | -0.36(-1.17%) |
Dec 07, 2015 | 30.83 | 30.84 | 30.46 | 30.47 | 82,885 | -0.46(-1.49%) |
Dec 04, 2015 | 30.88 | 30.99 | 30.67 | 30.93 | 256,053 | +0.02(+0.06%) |
Dec 03, 2015 | 30.99 | 31.12 | 30.69 | 30.91 | 275,526 | +0.24(+0.78%) |
Dec 02, 2015 | 31.04 | 31.10 | 30.63 | 30.67 | 218,846 | -0.30(-0.96%) |
Dec 01, 2015 | 31.13 | 31.26 | 30.91 | 30.97 | 211,919 | -0.21(-0.68%) |
Nov 30, 2015 | 31.39 | 31.49 | 30.90 | 31.18 | 468,846 | -0.08(-0.25%) |
Nov 27, 2015 | 31.64 | 31.79 | 31.20 | 31.26 | 154,588 | -0.41(-1.31%) |
Nov 25, 2015 | 31.87 | 31.67 | 31.67 | 31.67 | 202,342 | -0.22(-0.69%) |
Nov 24, 2015 | 31.99 | 32.08 | 31.72 | 31.89 | 713,017 | +0.00(+0.00%) |
Nov 23, 2015 | 32.37 | 32.42 | 31.86 | 31.89 | 553,797 | -0.63(-1.95%) |
Nov 20, 2015 | 32.33 | 32.60 | 32.33 | 32.53 | 123,224 | +0.50(+1.56%) |
Nov 19, 2015 | 32.07 | 32.27 | 32.01 | 32.03 | 544,202 | +0.13(+0.42%) |
Nov 18, 2015 | 31.51 | 31.90 | 31.44 | 31.89 | 220,497 | +0.30(+0.94%) |
Nov 17, 2015 | 32.07 | 32.12 | 31.51 | 31.60 | 1,164,262 | -0.51(-1.59%) |
Nov 16, 2015 | 31.84 | 32.30 | 31.73 | 32.11 | 103,565 | +0.00(+0.00%) |
Nov 13, 2015 | 32.37 | 32.37 | 31.98 | 32.11 | 722,742 | -0.29(-0.89%) |
Nov 12, 2015 | 32.45 | 32.64 | 32.31 | 32.39 | 213,240 | -0.29(-0.88%) |
Nov 11, 2015 | 32.89 | 32.89 | 32.68 | 32.68 | 83,034 | +0.08(+0.24%) |
Nov 10, 2015 | 32.87 | 32.87 | 32.49 | 32.61 | 125,182 | -0.06(-0.18%) |
Nov 09, 2015 | 33.13 | 33.31 | 32.63 | 32.66 | 244,629 | -0.53(-1.59%) |
Nov 06, 2015 | 33.49 | 33.49 | 33.19 | 33.19 | 472,659 | -0.39(-1.17%) |
Nov 05, 2015 | 33.87 | 33.89 | 33.54 | 33.59 | 184,429 | -0.33(-0.96%) |
Nov 04, 2015 | 34.24 | 34.24 | 33.77 | 33.91 | 197,182 | -0.33(-0.95%) |
Nov 03, 2015 | 33.64 | 34.24 | 33.40 | 34.24 | 367,334 | +0.59(+1.74%) |
Nov 02, 2015 | 33.35 | 33.77 | 33.35 | 33.65 | 209,102 | +0.12(+0.34%) |
Oct 30, 2015 | 33.60 | 33.62 | 33.38 | 33.54 | 216,037 | -0.13(-0.40%) |
Oct 29, 2015 | 33.81 | 33.98 | 33.59 | 33.67 | 533,235 | -0.42(-1.24%) |
Oct 28, 2015 | 33.98 | 34.30 | 33.82 | 34.10 | 429,840 | +0.06(+0.17%) |
Oct 27, 2015 | 34.42 | 34.42 | 33.90 | 34.04 | 223,255 | -0.35(-1.01%) |
Oct 26, 2015 | 34.69 | 34.79 | 34.36 | 34.38 | 450,655 | -0.03(-0.08%) |
Oct 23, 2015 | 34.24 | 34.49 | 33.97 | 34.41 | 212,690 | +0.38(+1.13%) |
Oct 22, 2015 | 33.59 | 34.10 | 33.23 | 34.03 | 165,483 | +0.69(+2.08%) |
Oct 21, 2015 | 33.41 | 33.53 | 33.30 | 33.34 | 106,842 | -0.30(-0.89%) |
Oct 20, 2015 | 33.59 | 33.75 | 33.47 | 33.63 | 92,236 | -0.04(-0.11%) |
Oct 19, 2015 | 34.08 | 34.08 | 33.64 | 33.67 | 307,262 | -0.73(-2.12%) |
Oct 16, 2015 | 34.26 | 34.40 | 34.08 | 34.40 | 238,787 | +0.22(+0.65%) |
Oct 15, 2015 | 34.02 | 34.20 | 33.88 | 34.18 | 215,510 | +0.38(+1.14%) |
Oct 14, 2015 | 33.86 | 34.06 | 33.67 | 33.80 | 113,803 | +0.00(+0.00%) |
Oct 13, 2015 | 33.95 | 34.08 | 33.64 | 33.80 | 272,991 | -0.73(-2.12%) |
Oct 12, 2015 | 34.67 | 35.27 | 34.45 | 34.53 | 249,325 | +0.21(+0.62%) |
Oct 09, 2015 | 34.48 | 34.57 | 34.10 | 34.32 | 238,373 | +0.18(+0.53%) |
Oct 08, 2015 | 33.69 | 34.13 | 33.47 | 34.13 | 288,141 | +0.04(+0.11%) |
Oct 07, 2015 | 33.78 | 34.15 | 33.61 | 34.10 | 732,698 | +0.47(+1.40%) |
Oct 06, 2015 | 33.09 | 33.66 | 33.09 | 33.62 | 578,703 | +0.45(+1.36%) |
Oct 05, 2015 | 32.40 | 33.19 | 32.40 | 33.17 | 457,626 | +0.81(+2.49%) |
Oct 02, 2015 | 31.54 | 32.41 | 31.38 | 32.37 | 214,572 | +0.74(+2.34%) |
Oct 01, 2015 | 31.90 | 31.90 | 31.49 | 31.62 | 437,690 | -0.06(-0.18%) |
Sep 30, 2015 | 31.59 | 31.79 | 31.48 | 31.68 | 280,255 | +0.60(+1.92%) |
Sep 29, 2015 | 31.00 | 31.44 | 30.92 | 31.09 | 491,833 | +0.22(+0.72%) |
Sep 28, 2015 | 31.69 | 31.70 | 30.75 | 30.87 | 949,440 | -0.92(-2.90%) |
Sep 25, 2015 | 32.21 | 32.40 | 31.65 | 31.79 | 110,580 | -0.06(-0.18%) |
Sep 24, 2015 | 31.36 | 31.99 | 31.09 | 31.85 | 637,739 | +0.43(+1.38%) |
Sep 23, 2015 | 32.28 | 32.37 | 31.34 | 31.41 | 375,298 | -0.76(-2.36%) |
Sep 22, 2015 | 32.59 | 32.65 | 32.03 | 32.17 | 862,265 | -1.23(-3.68%) |
Sep 21, 2015 | 33.74 | 33.75 | 33.28 | 33.40 | 103,384 | -0.22(-0.66%) |
Sep 18, 2015 | 33.90 | 34.06 | 33.54 | 33.62 | 236,778 | -0.64(-1.88%) |
Sep 17, 2015 | 34.01 | 34.59 | 33.75 | 34.27 | 267,099 | +0.08(+0.22%) |
Sep 16, 2015 | 33.73 | 34.28 | 33.60 | 34.19 | 138,962 | +0.90(+2.71%) |
Sep 15, 2015 | 32.82 | 33.40 | 32.82 | 33.29 | 105,837 | +0.29(+0.87%) |
Sep 14, 2015 | 32.96 | 33.02 | 32.60 | 33.00 | 250,558 | +0.09(+0.26%) |
Sep 11, 2015 | 33.11 | 33.16 | 32.87 | 32.91 | 117,331 | -0.17(-0.52%) |
Sep 10, 2015 | 32.18 | 33.14 | 31.40 | 33.09 | 108,316 | +0.47(+1.44%) |
Sep 09, 2015 | 33.18 | 33.31 | 32.62 | 32.62 | 217,619 | -0.26(-0.79%) |
Sep 08, 2015 | 33.43 | 33.50 | 32.84 | 32.87 | 136,831 | -0.06(-0.18%) |
Sep 04, 2015 | 33.30 | 32.93 | 32.93 | 32.93 | 112,978 | -0.82(-2.42%) |
Sep 03, 2015 | 33.61 | 33.95 | 33.17 | 33.75 | 489,721 | +0.38(+1.15%) |
Sep 02, 2015 | 33.47 | 33.47 | 33.01 | 33.36 | 539,945 | +0.17(+0.52%) |
Sep 01, 2015 | 33.07 | 33.37 | 32.81 | 33.19 | 764,336 | -0.48(-1.43%) |
Aug 31, 2015 | 32.84 | 33.70 | 32.62 | 33.67 | 161,914 | +0.38(+1.16%) |
Aug 28, 2015 | 33.18 | 33.52 | 32.90 | 33.29 | 159,761 | -0.16(-0.49%) |
Aug 27, 2015 | 31.90 | 33.58 | 31.73 | 33.45 | 420,139 | +1.62(+5.10%) |
Aug 26, 2015 | 31.13 | 31.87 | 31.12 | 31.83 | 271,540 | +0.95(+3.08%) |
Aug 25, 2015 | 31.25 | 32.01 | 30.77 | 30.88 | 684,213 | +0.17(+0.56%) |
Aug 24, 2015 | 31.19 | 31.22 | 28.36 | 30.70 | 173,856 | -1.12(-3.53%) |
Aug 21, 2015 | 32.40 | 32.47 | 31.74 | 31.83 | 1,003,868 | -0.87(-2.67%) |
Aug 20, 2015 | 32.09 | 32.77 | 31.96 | 32.70 | 281,716 | +0.12(+0.35%) |
Aug 19, 2015 | 32.39 | 32.68 | 32.26 | 32.59 | 580,960 | -0.12(-0.35%) |
Aug 18, 2015 | 32.66 | 32.76 | 32.17 | 32.70 | 141,587 | -0.10(-0.29%) |
Aug 17, 2015 | 32.87 | 33.16 | 32.73 | 32.80 | 71,947 | -0.40(-1.22%) |
Aug 14, 2015 | 33.11 | 33.25 | 33.07 | 33.20 | 263,367 | +0.08(+0.23%) |
Aug 13, 2015 | 33.61 | 33.80 | 33.11 | 33.12 | 240,727 | -0.75(-2.21%) |
Aug 12, 2015 | 33.69 | 33.87 | 33.38 | 33.87 | 222,693 | -0.08(-0.23%) |
Aug 11, 2015 | 34.64 | 34.65 | 33.85 | 33.95 | 128,986 | -0.83(-2.38%) |
Aug 10, 2015 | 34.43 | 34.84 | 34.30 | 34.78 | 262,107 | +0.35(+1.01%) |
Aug 07, 2015 | 34.10 | 34.50 | 34.09 | 34.43 | 702,702 | +0.42(+1.24%) |
Aug 06, 2015 | 33.70 | 34.12 | 33.70 | 34.01 | 95,276 | +0.05(+0.14%) |
Aug 05, 2015 | 34.07 | 34.15 | 33.81 | 33.96 | 104,930 | +0.18(+0.54%) |
Aug 04, 2015 | 33.99 | 34.12 | 33.62 | 33.78 | 353,487 | -0.12(-0.34%) |