Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 31.23 | 31.59 | 30.86 | 31.02 | 102,147 | -0.10(-0.32%) |
Mar 30, 2016 | 30.53 | 31.25 | 30.16 | 31.12 | 185,090 | +0.72(+2.37%) |
Mar 29, 2016 | 30.34 | 30.53 | 30.31 | 30.40 | 157,136 | +0.08(+0.26%) |
Mar 28, 2016 | 30.37 | 30.56 | 30.01 | 30.32 | 71,270 | -0.21(-0.69%) |
Mar 24, 2016 | 29.96 | 30.53 | 30.53 | 30.53 | 102,800 | +0.51(+1.70%) |
Mar 23, 2016 | 30.44 | 30.91 | 29.98 | 30.02 | 115,816 | -0.72(-2.34%) |
Mar 22, 2016 | 30.79 | 30.99 | 30.29 | 30.74 | 76,548 | -0.08(-0.26%) |
Mar 21, 2016 | 30.82 | 31.08 | 29.52 | 30.82 | 111,276 | -0.02(-0.06%) |
Mar 18, 2016 | 30.33 | 30.88 | 30.31 | 30.84 | 136,054 | +0.59(+1.95%) |
Mar 17, 2016 | 30.35 | 30.45 | 30.01 | 30.25 | 86,872 | -0.15(-0.49%) |
Mar 16, 2016 | 30.22 | 30.50 | 30.09 | 30.40 | 66,460 | +0.26(+0.86%) |
Mar 15, 2016 | 30.29 | 30.41 | 29.70 | 30.14 | 120,619 | -0.32(-1.05%) |
Mar 14, 2016 | 30.57 | 30.73 | 29.95 | 30.46 | 49,897 | -0.10(-0.33%) |
Mar 11, 2016 | 30.40 | 30.77 | 30.16 | 30.56 | 62,934 | +0.47(+1.56%) |
Mar 10, 2016 | 30.48 | 30.48 | 29.81 | 30.09 | 115,102 | -0.39(-1.26%) |
Mar 09, 2016 | 30.72 | 30.98 | 30.26 | 30.48 | 59,987 | -0.11(-0.38%) |
Mar 08, 2016 | 31.07 | 31.50 | 30.55 | 30.59 | 96,333 | -0.55(-1.77%) |
Mar 07, 2016 | 31.21 | 31.32 | 30.36 | 31.14 | 231,693 | -0.70(-2.20%) |
Mar 04, 2016 | 32.58 | 32.58 | 31.51 | 31.84 | 250,454 | -1.05(-3.19%) |
Mar 03, 2016 | 29.90 | 33.49 | 29.40 | 32.89 | 195,244 | +4.52(+15.93%) |
Mar 02, 2016 | 28.30 | 28.65 | 27.88 | 28.37 | 201,663 | +0.28(+1.00%) |
Mar 01, 2016 | 28.00 | 28.67 | 27.90 | 28.09 | 91,925 | +0.29(+1.04%) |
Feb 29, 2016 | 27.22 | 27.92 | 27.20 | 27.80 | 118,603 | +0.47(+1.72%) |
Feb 26, 2016 | 26.41 | 27.48 | 26.12 | 27.33 | 117,360 | +1.17(+4.47%) |
Feb 25, 2016 | 26.88 | 26.88 | 25.83 | 26.16 | 112,630 | -0.78(-2.90%) |
Feb 24, 2016 | 27.84 | 27.84 | 26.54 | 26.94 | 187,617 | -1.30(-4.60%) |
Feb 23, 2016 | 28.55 | 28.55 | 27.78 | 28.24 | 74,858 | -0.24(-0.84%) |
Feb 22, 2016 | 29.57 | 29.80 | 28.35 | 28.48 | 114,899 | -0.66(-2.26%) |
Feb 19, 2016 | 30.07 | 30.14 | 28.79 | 29.14 | 234,467 | -1.10(-3.64%) |
Feb 18, 2016 | 29.92 | 30.39 | 29.92 | 30.24 | 117,086 | +0.29(+0.97%) |
Feb 17, 2016 | 29.47 | 30.02 | 29.26 | 29.95 | 100,426 | +1.07(+3.70%) |
Feb 16, 2016 | 28.58 | 29.07 | 28.54 | 28.88 | 41,910 | +0.96(+3.44%) |
Feb 12, 2016 | 27.79 | 27.92 | 27.92 | 27.92 | 156,800 | +0.13(+0.47%) |
Feb 11, 2016 | 27.47 | 30.30 | 27.47 | 27.79 | 98,936 | -0.09(-0.32%) |
Feb 10, 2016 | 27.70 | 28.37 | 27.21 | 27.88 | 92,239 | +0.42(+1.53%) |
Feb 09, 2016 | 27.00 | 27.71 | 26.89 | 27.46 | 54,479 | +0.51(+1.89%) |
Feb 08, 2016 | 27.17 | 28.05 | 26.71 | 26.95 | 71,053 | -0.58(-2.11%) |
Feb 05, 2016 | 27.82 | 27.87 | 27.45 | 27.53 | 80,593 | -0.32(-1.15%) |
Feb 04, 2016 | 27.87 | 28.13 | 27.01 | 27.85 | 45,117 | -0.06(-0.21%) |
Feb 03, 2016 | 27.83 | 28.23 | 27.34 | 27.91 | 96,195 | +0.07(+0.25%) |
Feb 02, 2016 | 28.03 | 28.28 | 27.46 | 27.84 | 76,359 | -0.37(-1.31%) |
Feb 01, 2016 | 27.55 | 28.37 | 27.55 | 28.21 | 91,424 | +0.38(+1.37%) |
Jan 29, 2016 | 26.98 | 27.90 | 26.98 | 27.83 | 48,798 | +1.07(+4.00%) |
Jan 28, 2016 | 26.72 | 26.84 | 26.40 | 26.76 | 104,348 | +0.30(+1.13%) |
Jan 27, 2016 | 26.99 | 27.26 | 26.31 | 26.46 | 54,791 | -0.61(-2.25%) |
Jan 26, 2016 | 26.70 | 27.29 | 26.59 | 27.07 | 102,726 | +0.35(+1.31%) |
Jan 25, 2016 | 26.42 | 27.04 | 26.02 | 26.72 | 88,339 | +0.23(+0.87%) |
Jan 22, 2016 | 26.98 | 27.31 | 26.22 | 26.49 | 149,473 | -0.11(-0.41%) |
Jan 21, 2016 | 26.91 | 27.09 | 26.10 | 26.60 | 59,730 | -0.22(-0.82%) |
Jan 20, 2016 | 26.69 | 26.69 | 25.53 | 26.82 | 188,724 | -0.50(-1.83%) |
Jan 19, 2016 | 26.44 | 27.98 | 26.20 | 27.32 | 240,990 | +1.36(+5.24%) |
Jan 15, 2016 | 26.20 | 25.96 | 25.96 | 25.96 | 138,900 | -0.93(-3.46%) |
Jan 14, 2016 | 27.19 | 27.82 | 26.51 | 26.89 | 193,438 | -0.26(-0.96%) |
Jan 13, 2016 | 28.07 | 29.48 | 27.12 | 27.15 | 230,643 | -0.70(-2.51%) |
Jan 12, 2016 | 26.99 | 28.24 | 26.99 | 27.85 | 243,504 | +0.92(+3.42%) |
Jan 11, 2016 | 27.33 | 27.40 | 26.59 | 26.93 | 59,447 | -0.48(-1.75%) |
Jan 08, 2016 | 27.50 | 28.05 | 27.44 | 27.41 | 187,153 | +0.04(+0.15%) |
Jan 07, 2016 | 26.85 | 28.16 | 26.50 | 27.37 | 240,503 | -0.10(-0.36%) |
Jan 06, 2016 | 28.25 | 28.70 | 27.33 | 27.47 | 165,269 | -1.05(-3.68%) |
Jan 05, 2016 | 28.91 | 29.08 | 28.43 | 28.52 | 111,396 | -0.40(-1.38%) |
Jan 04, 2016 | 28.63 | 29.21 | 28.38 | 28.92 | 85,005 | -0.54(-1.83%) |
Dec 31, 2015 | 29.86 | 29.46 | 29.46 | 29.46 | 92,800 | -0.43(-1.44%) |
Dec 30, 2015 | 30.88 | 30.97 | 29.78 | 29.89 | 107,300 | -1.04(-3.36%) |
Dec 29, 2015 | 30.94 | 31.78 | 30.58 | 30.93 | 150,362 | +0.09(+0.29%) |
Dec 28, 2015 | 30.90 | 31.03 | 30.60 | 30.84 | 47,178 | -0.24(-0.77%) |
Dec 24, 2015 | 31.35 | 31.08 | 31.08 | 31.08 | 22,900 | -0.14(-0.45%) |
Dec 23, 2015 | 30.81 | 31.43 | 30.60 | 31.22 | 63,397 | +0.48(+1.56%) |
Dec 22, 2015 | 30.19 | 30.86 | 29.98 | 30.74 | 57,880 | +0.47(+1.55%) |
Dec 21, 2015 | 30.30 | 30.49 | 30.15 | 30.27 | 84,317 | +0.12(+0.40%) |
Dec 18, 2015 | 29.65 | 30.52 | 29.35 | 30.15 | 117,732 | +0.52(+1.75%) |
Dec 17, 2015 | 29.24 | 29.98 | 29.24 | 29.63 | 66,471 | +0.05(+0.17%) |
Dec 16, 2015 | 29.36 | 29.73 | 29.05 | 29.58 | 96,695 | +0.41(+1.41%) |
Dec 15, 2015 | 29.08 | 29.35 | 28.94 | 29.17 | 75,699 | +0.29(+1.00%) |
Dec 14, 2015 | 28.85 | 29.63 | 28.62 | 28.88 | 117,369 | +0.22(+0.77%) |
Dec 11, 2015 | 29.21 | 29.27 | 28.51 | 28.66 | 82,952 | -0.86(-2.91%) |
Dec 10, 2015 | 29.66 | 30.15 | 29.05 | 29.52 | 303,622 | -0.29(-0.97%) |
Dec 09, 2015 | 29.72 | 30.60 | 29.54 | 29.81 | 189,708 | -0.08(-0.27%) |
Dec 08, 2015 | 29.48 | 29.96 | 29.31 | 29.89 | 117,324 | -0.03(-0.10%) |
Dec 07, 2015 | 29.53 | 29.94 | 29.27 | 29.92 | 88,198 | +0.35(+1.18%) |
Dec 04, 2015 | 29.83 | 29.96 | 29.13 | 29.57 | 69,207 | -0.24(-0.81%) |
Dec 03, 2015 | 30.17 | 30.17 | 29.23 | 29.81 | 105,353 | -0.33(-1.09%) |
Dec 02, 2015 | 30.58 | 30.69 | 29.87 | 30.14 | 109,870 | -0.60(-1.95%) |
Dec 01, 2015 | 31.68 | 31.68 | 30.32 | 30.74 | 116,844 | -1.02(-3.21%) |
Nov 30, 2015 | 31.37 | 31.83 | 30.60 | 31.76 | 356,097 | +0.47(+1.50%) |
Nov 27, 2015 | 31.25 | 31.53 | 31.00 | 31.29 | 38,208 | -0.12(-0.38%) |
Nov 25, 2015 | 31.16 | 31.41 | 31.41 | 31.41 | 68,300 | +0.21(+0.67%) |
Nov 24, 2015 | 31.69 | 31.90 | 31.07 | 31.20 | 176,192 | -0.57(-1.79%) |
Nov 23, 2015 | 31.65 | 32.93 | 31.53 | 31.77 | 262,292 | -0.04(-0.13%) |
Nov 20, 2015 | 31.59 | 31.96 | 30.88 | 31.81 | 64,907 | +0.25(+0.79%) |
Nov 19, 2015 | 31.51 | 31.65 | 31.07 | 31.56 | 147,430 | +0.16(+0.51%) |
Nov 18, 2015 | 31.20 | 31.72 | 30.87 | 31.40 | 177,739 | +0.17(+0.54%) |
Nov 17, 2015 | 31.00 | 31.59 | 30.97 | 31.23 | 95,103 | -0.35(-1.11%) |
Nov 16, 2015 | 32.00 | 32.00 | 31.39 | 31.58 | 76,703 | -0.50(-1.56%) |
Nov 13, 2015 | 32.10 | 32.40 | 31.84 | 32.08 | 148,968 | -0.20(-0.62%) |
Nov 12, 2015 | 30.03 | 33.57 | 29.23 | 32.28 | 164,935 | -2.20(-6.38%) |
Nov 11, 2015 | 35.15 | 35.15 | 32.63 | 34.48 | 324,411 | +1.06(+3.17%) |
Nov 10, 2015 | 33.70 | 35.17 | 33.06 | 33.42 | 213,074 | -0.48(-1.42%) |
Nov 09, 2015 | 35.00 | 35.49 | 33.63 | 33.90 | 204,896 | -0.89(-2.56%) |
Nov 06, 2015 | 34.45 | 34.99 | 33.94 | 34.79 | 172,521 | +0.16(+0.46%) |
Nov 05, 2015 | 34.44 | 34.99 | 34.00 | 34.63 | 171,205 | +0.13(+0.38%) |
Nov 04, 2015 | 34.23 | 34.99 | 33.95 | 34.50 | 171,263 | +0.50(+1.47%) |
Nov 03, 2015 | 33.86 | 34.37 | 33.67 | 34.00 | 194,673 | +0.20(+0.59%) |
Nov 02, 2015 | 33.97 | 34.38 | 33.31 | 33.80 | 210,484 | -0.01(-0.03%) |
Oct 30, 2015 | 33.08 | 34.00 | 33.08 | 33.81 | 51,255 | +0.91(+2.77%) |
Oct 29, 2015 | 33.31 | 33.67 | 32.63 | 32.90 | 181,840 | -0.59(-1.76%) |
Oct 28, 2015 | 33.00 | 33.61 | 32.75 | 33.49 | 192,002 | +0.43(+1.30%) |
Oct 27, 2015 | 33.01 | 33.94 | 32.67 | 33.06 | 231,848 | -0.05(-0.15%) |
Oct 26, 2015 | 33.58 | 33.89 | 32.71 | 33.11 | 86,274 | -0.46(-1.37%) |
Oct 23, 2015 | 32.59 | 33.78 | 32.55 | 33.57 | 92,490 | +1.46(+4.55%) |
Oct 22, 2015 | 31.77 | 32.21 | 31.59 | 32.11 | 56,208 | +0.50(+1.58%) |
Oct 21, 2015 | 32.18 | 32.38 | 31.47 | 31.61 | 113,821 | -0.57(-1.77%) |
Oct 20, 2015 | 32.17 | 32.60 | 31.63 | 32.18 | 76,063 | +0.12(+0.37%) |
Oct 19, 2015 | 31.91 | 32.33 | 31.74 | 32.06 | 51,552 | +0.00(+0.00%) |
Oct 16, 2015 | 31.00 | 32.15 | 30.57 | 32.06 | 121,580 | +1.09(+3.52%) |
Oct 15, 2015 | 30.57 | 31.32 | 30.30 | 30.97 | 85,751 | +0.62(+2.04%) |
Oct 14, 2015 | 30.66 | 31.01 | 29.97 | 30.35 | 101,813 | -0.29(-0.95%) |
Oct 13, 2015 | 30.98 | 31.74 | 30.30 | 30.64 | 76,937 | -0.61(-1.95%) |
Oct 12, 2015 | 30.22 | 31.41 | 30.22 | 31.25 | 163,019 | +1.16(+3.86%) |
Oct 09, 2015 | 29.81 | 30.47 | 29.62 | 30.09 | 94,793 | +0.38(+1.28%) |
Oct 08, 2015 | 29.68 | 29.82 | 29.10 | 29.71 | 112,044 | -0.11(-0.37%) |
Oct 07, 2015 | 29.57 | 29.99 | 29.19 | 29.82 | 293,842 | +0.66(+2.26%) |
Oct 06, 2015 | 29.03 | 29.57 | 27.55 | 29.16 | 86,510 | +0.01(+0.03%) |
Oct 05, 2015 | 28.72 | 29.26 | 28.19 | 29.15 | 94,065 | +0.74(+2.60%) |
Oct 02, 2015 | 27.26 | 28.63 | 27.00 | 28.41 | 72,216 | +0.89(+3.23%) |
Oct 01, 2015 | 27.43 | 27.43 | 27.31 | 27.52 | 111,616 | +0.12(+0.44%) |
Sep 30, 2015 | 27.14 | 27.63 | 26.74 | 27.40 | 61,060 | +0.68(+2.54%) |
Sep 29, 2015 | 25.84 | 26.94 | 25.84 | 26.72 | 90,562 | +0.80(+3.09%) |
Sep 28, 2015 | 26.43 | 26.61 | 25.76 | 25.92 | 189,893 | -0.41(-1.56%) |
Sep 25, 2015 | 26.28 | 26.82 | 26.17 | 26.33 | 179,476 | +0.26(+1.00%) |
Sep 24, 2015 | 25.91 | 26.24 | 25.76 | 26.07 | 239,697 | -0.06(-0.23%) |
Sep 23, 2015 | 25.76 | 26.29 | 25.59 | 26.13 | 182,388 | +0.30(+1.16%) |
Sep 22, 2015 | 25.57 | 26.54 | 25.13 | 25.83 | 139,291 | -0.12(-0.46%) |
Sep 21, 2015 | 25.78 | 26.05 | 25.51 | 25.95 | 225,271 | +0.11(+0.43%) |
Sep 18, 2015 | 26.40 | 26.49 | 25.73 | 25.84 | 72,175 | -0.68(-2.56%) |
Sep 17, 2015 | 27.19 | 27.24 | 26.42 | 26.52 | 128,837 | -0.83(-3.03%) |
Sep 16, 2015 | 26.81 | 27.81 | 26.74 | 27.35 | 154,582 | +0.77(+2.90%) |
Sep 15, 2015 | 26.08 | 26.75 | 26.02 | 26.58 | 94,221 | +0.63(+2.43%) |
Sep 14, 2015 | 26.97 | 27.15 | 25.73 | 25.95 | 147,511 | -1.15(-4.24%) |
Sep 11, 2015 | 26.87 | 27.11 | 26.24 | 27.10 | 74,672 | +0.06(+0.22%) |
Sep 10, 2015 | 26.87 | 27.31 | 26.87 | 27.04 | 77,667 | +0.02(+0.07%) |
Sep 09, 2015 | 26.81 | 27.20 | 26.81 | 27.02 | 108,155 | +0.51(+1.92%) |
Sep 08, 2015 | 26.24 | 27.00 | 25.87 | 26.51 | 122,623 | +0.84(+3.27%) |
Sep 04, 2015 | 26.28 | 25.67 | 25.67 | 25.67 | 153,500 | -0.65(-2.47%) |
Sep 03, 2015 | 26.59 | 26.73 | 24.06 | 26.32 | 132,243 | -0.05(-0.19%) |
Sep 02, 2015 | 25.94 | 26.79 | 24.71 | 26.37 | 173,703 | +0.66(+2.57%) |
Sep 01, 2015 | 26.31 | 26.63 | 25.36 | 25.71 | 186,672 | -1.10(-4.10%) |
Aug 31, 2015 | 26.70 | 27.39 | 25.79 | 26.81 | 138,980 | -0.16(-0.59%) |
Aug 28, 2015 | 27.09 | 27.41 | 26.01 | 26.97 | 116,234 | -0.35(-1.28%) |
Aug 27, 2015 | 27.39 | 27.99 | 25.68 | 27.32 | 632,204 | +0.29(+1.07%) |
Aug 26, 2015 | 26.94 | 27.47 | 26.63 | 27.03 | 171,443 | +0.52(+1.96%) |
Aug 25, 2015 | 26.10 | 28.24 | 26.00 | 26.51 | 255,698 | +1.35(+5.37%) |
Aug 24, 2015 | 23.66 | 25.83 | 22.23 | 25.16 | 446,237 | -0.19(-0.75%) |
Aug 21, 2015 | 25.21 | 26.16 | 25.21 | 25.35 | 278,002 | +0.02(+0.08%) |
Aug 20, 2015 | 26.87 | 27.66 | 25.13 | 25.33 | 438,852 | -1.66(-6.13%) |
Aug 19, 2015 | 27.99 | 28.04 | 26.89 | 26.98 | 154,355 | -1.09(-3.87%) |
Aug 18, 2015 | 28.40 | 28.58 | 27.97 | 28.07 | 113,884 | -0.43(-1.51%) |
Aug 17, 2015 | 28.65 | 28.91 | 28.38 | 28.50 | 114,460 | -0.14(-0.49%) |
Aug 14, 2015 | 28.97 | 29.15 | 28.38 | 28.64 | 168,211 | -0.24(-0.83%) |
Aug 13, 2015 | 29.23 | 29.79 | 28.79 | 28.88 | 218,507 | -0.35(-1.20%) |
Aug 12, 2015 | 28.81 | 29.42 | 28.50 | 29.23 | 149,804 | -0.04(-0.14%) |
Aug 11, 2015 | 31.00 | 31.12 | 28.21 | 29.27 | 343,459 | -1.64(-5.31%) |
Aug 10, 2015 | 30.57 | 31.00 | 29.81 | 30.91 | 197,080 | +0.45(+1.48%) |
Aug 07, 2015 | 30.09 | 30.88 | 30.09 | 30.46 | 94,310 | +0.41(+1.36%) |
Aug 06, 2015 | 30.57 | 30.73 | 29.79 | 30.05 | 109,658 | -0.17(-0.56%) |
Aug 05, 2015 | 30.47 | 30.95 | 30.18 | 30.22 | 91,339 | -0.02(-0.07%) |
Aug 04, 2015 | 30.21 | 31.00 | 30.01 | 30.24 | 57,495 | -0.05(-0.17%) |
Aug 03, 2015 | 30.19 | 30.52 | 29.80 | 30.29 | 65,971 | -0.27(-0.88%) |
Jul 31, 2015 | 30.78 | 31.76 | 30.26 | 30.56 | 125,427 | -0.05(-0.16%) |
Jul 30, 2015 | 30.65 | 30.85 | 30.24 | 30.61 | 81,889 | -0.19(-0.62%) |
Jul 29, 2015 | 30.92 | 31.00 | 30.66 | 30.80 | 102,469 | -0.05(-0.16%) |
Jul 28, 2015 | 30.95 | 30.96 | 30.11 | 30.85 | 115,712 | +0.06(+0.19%) |
Jul 27, 2015 | 31.16 | 31.72 | 30.19 | 30.79 | 248,490 | -1.17(-3.66%) |
Jul 24, 2015 | 32.74 | 33.00 | 31.57 | 31.96 | 93,373 | -0.86(-2.62%) |
Jul 23, 2015 | 33.33 | 33.56 | 32.60 | 32.82 | 109,156 | -0.60(-1.80%) |
Jul 22, 2015 | 34.01 | 34.08 | 32.78 | 33.42 | 219,749 | -0.53(-1.56%) |
Jul 21, 2015 | 34.46 | 34.54 | 33.78 | 33.95 | 183,257 | -0.64(-1.86%) |
Jul 20, 2015 | 34.52 | 34.95 | 34.37 | 34.59 | 181,775 | +0.02(+0.07%) |
Jul 17, 2015 | 34.85 | 35.50 | 34.40 | 34.57 | 119,968 | -0.32(-0.92%) |
Jul 16, 2015 | 34.76 | 35.61 | 34.50 | 34.89 | 108,966 | +0.45(+1.31%) |
Jul 15, 2015 | 34.90 | 35.30 | 34.05 | 34.44 | 231,593 | -0.50(-1.43%) |
Jul 14, 2015 | 35.08 | 35.50 | 34.56 | 34.94 | 78,040 | +0.03(+0.09%) |
Jul 13, 2015 | 33.50 | 35.00 | 33.13 | 34.91 | 118,954 | +1.16(+3.44%) |
Jul 10, 2015 | 34.64 | 34.64 | 31.54 | 33.75 | 152,286 | -0.15(-0.44%) |
Jul 09, 2015 | 32.50 | 34.34 | 32.49 | 33.90 | 294,066 | +1.91(+5.97%) |
Jul 08, 2015 | 32.31 | 32.45 | 31.51 | 31.99 | 499,320 | -1.06(-3.21%) |
Jul 07, 2015 | 33.33 | 33.33 | 32.45 | 33.05 | 406,879 | -0.58(-1.72%) |
Jul 06, 2015 | 33.44 | 33.77 | 32.64 | 33.63 | 248,699 | -0.22(-0.65%) |
Jul 02, 2015 | 34.30 | 33.85 | 33.85 | 33.85 | 66,800 | -0.55(-1.60%) |
Jul 01, 2015 | 33.46 | 34.62 | 33.30 | 34.40 | 260,727 | +1.16(+3.49%) |
Jun 30, 2015 | 32.63 | 34.24 | 32.23 | 33.24 | 206,784 | +0.95(+2.94%) |
Jun 29, 2015 | 33.11 | 33.25 | 32.03 | 32.29 | 177,998 | -0.95(-2.86%) |
Jun 26, 2015 | 33.98 | 34.15 | 32.80 | 33.24 | 202,567 | -0.95(-2.78%) |
Jun 25, 2015 | 34.17 | 34.55 | 33.88 | 34.19 | 47,311 | +0.03(+0.09%) |
Jun 24, 2015 | 34.45 | 34.96 | 34.15 | 34.16 | 69,240 | -0.61(-1.75%) |
Jun 23, 2015 | 34.98 | 35.06 | 34.38 | 34.77 | 50,586 | -0.12(-0.34%) |
Jun 22, 2015 | 34.14 | 34.93 | 33.99 | 34.89 | 107,926 | +1.01(+2.98%) |
Jun 19, 2015 | 35.20 | 35.20 | 33.30 | 33.88 | 344,940 | +0.03(+0.09%) |
Jun 18, 2015 | 34.15 | 34.24 | 33.65 | 33.85 | 263,665 | -0.27(-0.79%) |
Jun 17, 2015 | 34.56 | 35.16 | 33.88 | 34.12 | 212,849 | -0.27(-0.79%) |
Jun 16, 2015 | 33.62 | 34.45 | 33.55 | 34.39 | 89,494 | +0.59(+1.75%) |
Jun 15, 2015 | 34.82 | 35.24 | 33.65 | 33.80 | 123,883 | -1.35(-3.84%) |
Jun 12, 2015 | 35.29 | 35.29 | 34.20 | 35.15 | 309,269 | -0.24(-0.68%) |
Jun 11, 2015 | 35.00 | 36.11 | 34.81 | 35.39 | 319,437 | -0.18(-0.51%) |
Jun 10, 2015 | 31.76 | 35.80 | 31.66 | 35.57 | 431,700 | +3.98(+12.60%) |
Jun 09, 2015 | 31.38 | 31.77 | 31.19 | 31.59 | 91,601 | +0.00(+0.02%) |
Jun 08, 2015 | 31.93 | 31.93 | 31.48 | 31.59 | 45,254 | -0.34(-1.08%) |
Jun 05, 2015 | 31.76 | 32.01 | 31.21 | 31.93 | 163,112 | +0.17(+0.54%) |
Jun 04, 2015 | 30.95 | 31.77 | 30.88 | 31.76 | 174,678 | +0.64(+2.06%) |
Jun 03, 2015 | 30.94 | 31.32 | 30.78 | 31.12 | 204,515 | +0.29(+0.94%) |
Jun 02, 2015 | 30.89 | 31.15 | 30.78 | 30.83 | 108,108 | -0.07(-0.23%) |
Jun 01, 2015 | 31.33 | 31.40 | 30.81 | 30.90 | 99,695 | -0.14(-0.45%) |
May 29, 2015 | 31.33 | 31.53 | 30.92 | 31.04 | 91,108 | -0.45(-1.43%) |
May 28, 2015 | 31.52 | 31.75 | 30.84 | 31.49 | 276,908 | -0.21(-0.66%) |
May 27, 2015 | 32.03 | 32.47 | 31.36 | 31.70 | 244,568 | -0.30(-0.94%) |
May 26, 2015 | 32.48 | 32.78 | 31.82 | 32.00 | 106,656 | -0.39(-1.20%) |
May 22, 2015 | 31.96 | 32.39 | 32.39 | 32.39 | 155,200 | +0.46(+1.44%) |
May 21, 2015 | 31.96 | 31.96 | 31.46 | 31.93 | 154,160 | +0.03(+0.09%) |
May 20, 2015 | 31.36 | 31.95 | 31.18 | 31.90 | 119,618 | +0.59(+1.88%) |
May 19, 2015 | 31.54 | 31.71 | 31.14 | 31.31 | 99,543 | -0.14(-0.45%) |
May 18, 2015 | 31.54 | 32.08 | 31.24 | 31.45 | 106,996 | -0.05(-0.16%) |
May 15, 2015 | 31.92 | 32.27 | 31.05 | 31.50 | 273,776 | -0.12(-0.38%) |
May 14, 2015 | 30.93 | 31.83 | 30.50 | 31.62 | 224,431 | +0.68(+2.20%) |
May 13, 2015 | 30.85 | 31.23 | 30.21 | 30.94 | 964,848 | +0.77(+2.55%) |
May 12, 2015 | 32.60 | 33.89 | 29.80 | 30.17 | 823,988 | -4.73(-13.55%) |
May 11, 2015 | 34.94 | 36.32 | 34.80 | 34.90 | 305,368 | +0.09(+0.26%) |
May 08, 2015 | 35.43 | 35.43 | 34.41 | 34.81 | 464,854 | -0.41(-1.15%) |
May 07, 2015 | 34.94 | 35.39 | 34.42 | 35.22 | 212,796 | +0.34(+0.96%) |
May 06, 2015 | 36.04 | 36.04 | 34.84 | 34.88 | 172,533 | -0.95(-2.65%) |
May 05, 2015 | 36.28 | 36.49 | 35.48 | 35.83 | 111,135 | -0.65(-1.78%) |
May 04, 2015 | 36.42 | 36.89 | 35.83 | 36.48 | 133,908 | -0.03(-0.08%) |
May 01, 2015 | 36.00 | 36.61 | 35.77 | 36.51 | 151,332 | +0.51(+1.42%) |
Apr 30, 2015 | 36.57 | 36.73 | 35.97 | 36.00 | 115,739 | -0.60(-1.64%) |
Apr 29, 2015 | 37.48 | 37.48 | 36.30 | 36.60 | 114,830 | -1.01(-2.69%) |
Apr 28, 2015 | 36.14 | 37.77 | 36.14 | 37.61 | 362,395 | +1.46(+4.04%) |
Apr 27, 2015 | 36.21 | 36.38 | 35.94 | 36.15 | 173,682 | +0.13(+0.36%) |
Apr 24, 2015 | 36.20 | 36.47 | 35.89 | 36.02 | 56,038 | -0.17(-0.47%) |
Apr 23, 2015 | 35.75 | 36.40 | 35.73 | 36.19 | 111,393 | +0.37(+1.03%) |
Apr 22, 2015 | 35.91 | 36.30 | 35.62 | 35.82 | 99,277 | -0.01(-0.03%) |
Apr 21, 2015 | 35.29 | 36.27 | 35.23 | 35.83 | 95,986 | +0.61(+1.73%) |
Apr 20, 2015 | 35.59 | 35.88 | 34.98 | 35.22 | 134,729 | -0.30(-0.84%) |
Apr 17, 2015 | 35.56 | 35.66 | 35.11 | 35.52 | 69,440 | -0.36(-1.00%) |
Apr 16, 2015 | 36.57 | 36.68 | 35.79 | 35.88 | 153,753 | -0.62(-1.70%) |
Apr 15, 2015 | 35.50 | 36.84 | 35.23 | 36.50 | 156,524 | +1.13(+3.19%) |
Apr 14, 2015 | 34.27 | 35.41 | 34.00 | 35.37 | 350,386 | +0.97(+2.82%) |
Apr 13, 2015 | 34.03 | 34.58 | 33.93 | 34.40 | 280,511 | +0.52(+1.53%) |
Apr 10, 2015 | 34.74 | 34.74 | 33.49 | 33.88 | 93,803 | -0.71(-2.05%) |
Apr 09, 2015 | 34.06 | 34.71 | 33.61 | 34.59 | 149,716 | +0.67(+1.98%) |
Apr 08, 2015 | 34.08 | 34.92 | 33.68 | 33.92 | 330,878 | +0.08(+0.24%) |
Apr 07, 2015 | 33.58 | 34.10 | 33.15 | 33.84 | 120,989 | +0.01(+0.03%) |
Apr 06, 2015 | 33.82 | 34.44 | 33.60 | 33.83 | 100,192 | -0.07(-0.21%) |
Apr 02, 2015 | 32.62 | 33.90 | 33.90 | 33.90 | 149,600 | +1.33(+4.08%) |