Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.04 | 26.18 | 25.60 | 25.65 | 950,768 | -0.57(-2.19%) |
Apr 28, 2016 | 26.72 | 26.92 | 26.11 | 26.23 | 567,425 | -2.19(-7.71%) |
Apr 27, 2016 | 28.18 | 28.43 | 28.15 | 28.42 | 418,736 | -0.01(-0.03%) |
Apr 26, 2016 | 28.20 | 28.44 | 28.13 | 28.43 | 359,812 | +0.00(+0.00%) |
Apr 25, 2016 | 28.47 | 28.47 | 28.23 | 28.43 | 361,735 | -0.39(-1.35%) |
Apr 22, 2016 | 28.76 | 28.84 | 28.63 | 28.81 | 483,417 | +0.80(+2.86%) |
Apr 21, 2016 | 28.07 | 28.14 | 27.94 | 28.01 | 495,751 | -0.12(-0.43%) |
Apr 20, 2016 | 27.93 | 28.30 | 27.88 | 28.13 | 708,022 | +0.35(+1.25%) |
Apr 19, 2016 | 27.86 | 27.95 | 27.70 | 27.79 | 254,613 | +0.55(+2.02%) |
Apr 18, 2016 | 26.89 | 27.29 | 26.82 | 27.24 | 699,402 | +0.17(+0.63%) |
Apr 15, 2016 | 27.20 | 27.21 | 27.02 | 27.07 | 571,444 | -0.39(-1.41%) |
Apr 14, 2016 | 27.40 | 27.51 | 27.32 | 27.46 | 10,755,592 | +0.18(+0.65%) |
Apr 13, 2016 | 27.12 | 27.34 | 27.12 | 27.28 | 484,166 | +0.91(+3.43%) |
Apr 12, 2016 | 26.25 | 26.49 | 26.20 | 26.37 | 293,806 | +0.77(+3.00%) |
Apr 11, 2016 | 25.88 | 25.95 | 25.60 | 25.60 | 609,329 | -0.23(-0.91%) |
Apr 08, 2016 | 26.05 | 26.10 | 25.80 | 25.84 | 868,196 | +0.68(+2.70%) |
Apr 07, 2016 | 25.31 | 25.36 | 24.99 | 25.16 | 970,016 | -0.44(-1.70%) |
Apr 06, 2016 | 25.38 | 25.62 | 25.31 | 25.60 | 10,022,474 | +0.27(+1.09%) |
Apr 05, 2016 | 25.35 | 25.47 | 25.22 | 25.32 | 953,823 | -0.80(-3.06%) |
Apr 04, 2016 | 26.23 | 26.24 | 26.03 | 26.12 | 391,127 | -0.12(-0.46%) |
Apr 01, 2016 | 26.22 | 26.44 | 26.11 | 26.24 | 859,760 | -0.87(-3.22%) |
Mar 31, 2016 | 27.14 | 27.25 | 27.11 | 27.12 | 550,831 | -0.41(-1.50%) |
Mar 30, 2016 | 27.58 | 27.71 | 27.52 | 27.53 | 536,449 | -0.11(-0.38%) |
Mar 29, 2016 | 27.57 | 27.70 | 27.49 | 27.63 | 740,829 | +0.08(+0.29%) |
Mar 28, 2016 | 27.60 | 27.61 | 27.51 | 27.55 | 314,531 | +0.53(+1.94%) |
Mar 24, 2016 | 26.77 | 27.03 | 27.03 | 27.03 | 227,286 | -0.10(-0.36%) |
Mar 23, 2016 | 27.33 | 27.37 | 27.07 | 27.12 | 230,516 | -0.27(-1.00%) |
Mar 22, 2016 | 27.21 | 27.50 | 27.17 | 27.40 | 167,930 | +0.28(+1.04%) |
Mar 21, 2016 | 26.95 | 27.16 | 26.92 | 27.12 | 287,397 | +0.13(+0.48%) |
Mar 18, 2016 | 26.86 | 27.03 | 26.78 | 26.99 | 382,998 | +0.03(+0.12%) |
Mar 17, 2016 | 26.85 | 27.08 | 26.76 | 26.95 | 506,827 | -0.23(-0.86%) |
Mar 16, 2016 | 27.14 | 27.28 | 27.12 | 27.19 | 380,948 | -0.05(-0.18%) |
Mar 15, 2016 | 27.21 | 27.26 | 27.12 | 27.24 | 1,078,235 | -0.53(-1.89%) |
Mar 14, 2016 | 27.67 | 27.81 | 27.59 | 27.76 | 191,071 | +0.06(+0.20%) |
Mar 11, 2016 | 27.43 | 27.71 | 27.39 | 27.71 | 680,582 | +0.90(+3.35%) |
Mar 10, 2016 | 27.39 | 27.54 | 26.53 | 26.81 | 818,623 | -0.16(-0.60%) |
Mar 09, 2016 | 26.90 | 27.03 | 26.78 | 26.97 | 827,043 | +0.15(+0.54%) |
Mar 08, 2016 | 26.95 | 27.02 | 26.79 | 26.83 | 370,941 | -0.45(-1.66%) |
Mar 07, 2016 | 27.21 | 27.39 | 27.13 | 27.28 | 502,769 | -0.40(-1.43%) |
Mar 04, 2016 | 27.67 | 27.85 | 27.44 | 27.67 | 417,432 | +0.36(+1.30%) |
Mar 03, 2016 | 27.38 | 27.42 | 27.23 | 27.32 | 518,398 | +0.25(+0.93%) |
Mar 02, 2016 | 27.09 | 27.19 | 26.92 | 27.07 | 579,021 | +0.22(+0.81%) |
Mar 01, 2016 | 26.28 | 26.91 | 26.17 | 26.85 | 500,163 | +0.94(+3.62%) |
Feb 29, 2016 | 26.24 | 26.25 | 25.90 | 25.91 | 2,263,498 | -0.66(-2.49%) |
Feb 26, 2016 | 26.72 | 26.92 | 26.54 | 26.57 | 253,436 | +0.15(+0.58%) |
Feb 25, 2016 | 26.18 | 26.42 | 26.06 | 26.42 | 268,694 | +0.65(+2.54%) |
Feb 24, 2016 | 25.39 | 25.83 | 25.08 | 25.77 | 761,562 | +0.23(+0.92%) |
Feb 23, 2016 | 25.85 | 25.86 | 25.52 | 25.53 | 1,215,347 | -0.70(-2.65%) |
Feb 22, 2016 | 26.24 | 26.40 | 26.11 | 26.23 | 1,228,440 | +0.55(+2.14%) |
Feb 19, 2016 | 25.68 | 25.73 | 25.55 | 25.68 | 1,022,520 | -0.25(-0.97%) |
Feb 18, 2016 | 26.45 | 26.45 | 25.88 | 25.93 | 1,140,115 | -0.19(-0.71%) |
Feb 17, 2016 | 26.12 | 26.36 | 26.05 | 26.11 | 1,086,563 | +0.21(+0.81%) |
Feb 16, 2016 | 25.75 | 25.97 | 25.57 | 25.90 | 292,903 | +1.10(+4.43%) |
Feb 12, 2016 | 24.21 | 24.80 | 24.80 | 24.80 | 980,167 | +0.48(+1.96%) |
Feb 11, 2016 | 24.38 | 24.55 | 24.00 | 24.33 | 2,172,715 | -0.74(-2.93%) |
Feb 10, 2016 | 25.63 | 26.03 | 25.01 | 25.06 | 1,510,890 | -0.95(-3.64%) |
Feb 09, 2016 | 25.66 | 26.25 | 25.66 | 26.01 | 1,273,778 | -0.65(-2.43%) |
Feb 08, 2016 | 27.09 | 27.09 | 26.29 | 26.66 | 726,444 | -0.40(-1.46%) |
Feb 05, 2016 | 27.44 | 27.48 | 26.94 | 27.05 | 710,485 | -0.46(-1.67%) |
Feb 04, 2016 | 27.46 | 27.77 | 27.34 | 27.51 | 788,396 | -0.29(-1.05%) |
Feb 03, 2016 | 28.35 | 28.40 | 27.29 | 27.80 | 805,699 | -0.88(-3.07%) |
Feb 02, 2016 | 29.07 | 29.08 | 28.56 | 28.68 | 648,554 | -0.56(-1.91%) |
Feb 01, 2016 | 29.21 | 29.40 | 29.04 | 29.24 | 1,250,616 | -0.13(-0.44%) |
Jan 29, 2016 | 29.03 | 29.42 | 28.95 | 29.37 | 978,853 | +1.24(+4.40%) |
Jan 28, 2016 | 28.26 | 28.30 | 27.90 | 28.13 | 1,665,619 | +0.07(+0.26%) |
Jan 27, 2016 | 28.21 | 28.57 | 27.92 | 28.06 | 318,622 | +0.10(+0.35%) |
Jan 26, 2016 | 27.71 | 28.02 | 27.64 | 27.96 | 518,116 | +0.41(+1.50%) |
Jan 25, 2016 | 27.84 | 28.00 | 27.54 | 27.55 | 558,451 | -0.70(-2.46%) |
Jan 22, 2016 | 27.69 | 28.33 | 27.61 | 28.25 | 687,585 | +1.56(+5.85%) |
Jan 21, 2016 | 26.33 | 26.97 | 26.15 | 26.69 | 1,090,977 | +0.04(+0.15%) |
Jan 20, 2016 | 26.74 | 26.86 | 25.97 | 26.65 | 1,928,464 | -1.22(-4.38%) |
Jan 19, 2016 | 28.14 | 28.21 | 27.57 | 27.87 | 1,020,562 | +0.36(+1.32%) |
Jan 15, 2016 | 27.50 | 27.50 | 27.50 | 27.50 | 1,407,892 | -1.10(-3.84%) |
Jan 14, 2016 | 28.30 | 28.79 | 28.05 | 28.60 | 552,913 | +0.41(+1.46%) |
Jan 13, 2016 | 28.90 | 28.93 | 28.09 | 28.19 | 902,254 | -0.27(-0.94%) |
Jan 12, 2016 | 28.55 | 28.64 | 28.13 | 28.46 | 538,284 | -0.12(-0.42%) |
Jan 11, 2016 | 28.76 | 28.79 | 28.13 | 28.58 | 500,013 | +0.26(+0.91%) |
Jan 08, 2016 | 29.02 | 29.09 | 28.29 | 28.32 | 1,080,125 | -0.64(-2.20%) |
Jan 07, 2016 | 29.06 | 29.34 | 28.90 | 28.96 | 589,185 | -0.70(-2.34%) |
Jan 06, 2016 | 29.61 | 29.78 | 29.48 | 29.65 | 1,746,734 | -0.68(-2.24%) |
Jan 05, 2016 | 30.30 | 30.42 | 30.14 | 30.33 | 714,095 | +0.27(+0.91%) |
Jan 04, 2016 | 29.89 | 30.13 | 29.57 | 30.06 | 795,656 | -0.73(-2.36%) |
Dec 31, 2015 | 30.88 | 30.79 | 30.79 | 30.79 | 1,055,022 | -0.37(-1.19%) |
Dec 30, 2015 | 31.16 | 31.24 | 31.07 | 31.16 | 488,984 | -0.15(-0.49%) |
Dec 29, 2015 | 31.32 | 31.43 | 31.25 | 31.31 | 818,388 | +0.47(+1.52%) |
Dec 28, 2015 | 30.88 | 30.89 | 30.74 | 30.84 | 910,401 | +0.04(+0.13%) |
Dec 24, 2015 | 30.74 | 30.80 | 30.80 | 30.80 | 292,491 | -0.44(-1.40%) |
Dec 23, 2015 | 31.13 | 31.33 | 31.12 | 31.24 | 3,529,271 | +0.23(+0.76%) |
Dec 22, 2015 | 30.80 | 31.03 | 30.64 | 31.00 | 1,506,017 | +0.22(+0.71%) |
Dec 21, 2015 | 30.90 | 30.90 | 30.49 | 30.79 | 938,258 | +0.11(+0.37%) |
Dec 18, 2015 | 30.83 | 30.87 | 30.65 | 30.67 | 1,219,098 | -0.82(-2.59%) |
Dec 17, 2015 | 31.90 | 31.96 | 31.48 | 31.49 | 1,517,788 | -0.15(-0.49%) |
Dec 16, 2015 | 31.32 | 31.70 | 31.17 | 31.64 | 714,055 | +0.96(+3.13%) |
Dec 15, 2015 | 30.66 | 30.86 | 30.64 | 30.68 | 2,037,067 | +0.02(+0.05%) |
Dec 14, 2015 | 30.68 | 30.71 | 30.22 | 30.67 | 762,174 | +0.30(+0.99%) |
Dec 11, 2015 | 30.50 | 30.61 | 30.26 | 30.37 | 346,395 | -0.69(-2.21%) |
Dec 10, 2015 | 31.10 | 31.22 | 31.03 | 31.05 | 479,907 | +0.23(+0.74%) |
Dec 09, 2015 | 31.12 | 31.33 | 30.67 | 30.82 | 559,817 | -0.65(-2.06%) |
Dec 08, 2015 | 31.30 | 31.50 | 31.21 | 31.47 | 310,517 | -0.50(-1.56%) |
Dec 07, 2015 | 32.07 | 32.07 | 31.83 | 31.97 | 398,894 | -0.06(-0.17%) |
Dec 04, 2015 | 31.65 | 32.10 | 31.65 | 32.02 | 593,366 | +0.33(+1.05%) |
Dec 03, 2015 | 32.14 | 32.14 | 31.52 | 31.69 | 423,025 | -0.44(-1.38%) |
Dec 02, 2015 | 32.38 | 32.43 | 32.08 | 32.14 | 346,544 | -0.22(-0.68%) |
Dec 01, 2015 | 32.29 | 32.38 | 32.17 | 32.36 | 285,270 | +0.43(+1.36%) |
Nov 30, 2015 | 31.96 | 31.97 | 31.84 | 31.92 | 1,762,820 | -0.22(-0.69%) |
Nov 27, 2015 | 32.14 | 32.15 | 32.03 | 32.14 | 102,579 | -0.08(-0.24%) |
Nov 25, 2015 | 32.28 | 32.22 | 32.22 | 32.22 | 2,661,070 | -0.19(-0.58%) |
Nov 24, 2015 | 32.24 | 32.44 | 32.17 | 32.41 | 397,181 | +0.09(+0.29%) |
Nov 23, 2015 | 32.44 | 32.49 | 32.27 | 32.32 | 506,650 | -0.17(-0.51%) |
Nov 20, 2015 | 32.43 | 32.51 | 32.42 | 32.48 | 249,256 | +0.13(+0.41%) |
Nov 19, 2015 | 32.37 | 32.45 | 32.28 | 32.35 | 230,448 | -0.19(-0.58%) |
Nov 18, 2015 | 32.32 | 32.55 | 32.23 | 32.54 | 712,721 | +0.22(+0.68%) |
Nov 17, 2015 | 32.26 | 32.47 | 32.17 | 32.32 | 389,357 | +0.09(+0.29%) |
Nov 16, 2015 | 31.91 | 32.23 | 31.91 | 32.22 | 807,985 | +0.52(+1.64%) |
Nov 13, 2015 | 31.92 | 31.99 | 31.70 | 31.70 | 839,346 | -0.13(-0.42%) |
Nov 12, 2015 | 32.05 | 32.10 | 31.84 | 31.84 | 572,864 | -0.48(-1.49%) |
Nov 11, 2015 | 32.38 | 32.44 | 32.28 | 32.32 | 300,066 | +0.10(+0.32%) |
Nov 10, 2015 | 32.14 | 32.25 | 32.10 | 32.21 | 433,290 | +0.31(+0.97%) |
Nov 09, 2015 | 32.13 | 32.21 | 31.72 | 31.91 | 681,159 | -0.10(-0.32%) |
Nov 06, 2015 | 31.95 | 32.06 | 31.81 | 32.01 | 523,283 | +0.27(+0.85%) |
Nov 05, 2015 | 31.72 | 31.84 | 31.60 | 31.74 | 572,731 | +0.30(+0.95%) |
Nov 04, 2015 | 31.42 | 31.52 | 31.32 | 31.44 | 643,175 | -0.04(-0.13%) |
Nov 03, 2015 | 31.40 | 31.59 | 31.38 | 31.48 | 333,260 | +0.02(+0.08%) |
Nov 02, 2015 | 31.11 | 31.51 | 31.10 | 31.46 | 874,917 | +0.23(+0.73%) |
Oct 30, 2015 | 31.33 | 31.36 | 31.16 | 31.23 | 510,162 | -0.16(-0.50%) |
Oct 29, 2015 | 31.33 | 31.43 | 31.29 | 31.39 | 875,350 | -0.40(-1.27%) |
Oct 28, 2015 | 31.42 | 31.80 | 31.35 | 31.79 | 657,639 | +0.45(+1.44%) |
Oct 27, 2015 | 31.21 | 31.34 | 31.15 | 31.34 | 434,279 | -0.34(-1.07%) |
Oct 26, 2015 | 31.67 | 31.76 | 31.52 | 31.68 | 313,731 | -0.17(-0.52%) |
Oct 23, 2015 | 31.58 | 31.93 | 31.57 | 31.84 | 449,427 | +0.45(+1.43%) |
Oct 22, 2015 | 31.02 | 31.49 | 31.00 | 31.39 | 1,055,229 | +0.60(+1.95%) |
Oct 21, 2015 | 30.92 | 30.96 | 30.75 | 30.79 | 1,821,577 | +0.39(+1.27%) |
Oct 20, 2015 | 30.35 | 30.47 | 30.32 | 30.41 | 267,643 | -0.09(-0.28%) |
Oct 19, 2015 | 30.32 | 30.50 | 30.27 | 30.49 | 532,387 | -0.17(-0.54%) |
Oct 16, 2015 | 30.49 | 30.66 | 30.39 | 30.66 | 545,914 | +0.29(+0.96%) |
Oct 15, 2015 | 30.16 | 30.43 | 29.96 | 30.37 | 639,671 | +0.83(+2.81%) |
Oct 14, 2015 | 29.81 | 29.95 | 29.43 | 29.54 | 3,629,931 | -0.63(-2.09%) |
Oct 13, 2015 | 30.19 | 30.39 | 30.09 | 30.17 | 243,783 | -0.39(-1.27%) |
Oct 12, 2015 | 30.50 | 30.56 | 30.41 | 30.56 | 153,302 | +0.01(+0.03%) |
Oct 09, 2015 | 30.57 | 30.68 | 30.46 | 30.55 | 275,291 | +0.16(+0.52%) |
Oct 08, 2015 | 30.18 | 30.46 | 30.07 | 30.39 | 554,110 | +0.08(+0.26%) |
Oct 07, 2015 | 30.24 | 30.41 | 30.03 | 30.31 | 201,785 | +0.39(+1.32%) |
Oct 06, 2015 | 29.92 | 30.04 | 29.74 | 29.92 | 2,630,518 | -0.26(-0.86%) |
Oct 05, 2015 | 29.92 | 30.23 | 29.92 | 30.18 | 650,952 | +0.80(+2.71%) |
Oct 02, 2015 | 28.58 | 29.40 | 28.40 | 29.38 | 596,304 | +0.41(+1.42%) |
Oct 01, 2015 | 28.91 | 28.97 | 28.64 | 28.97 | 894,334 | +0.18(+0.63%) |
Sep 30, 2015 | 28.54 | 28.80 | 28.32 | 28.79 | 1,027,959 | +0.65(+2.30%) |
Sep 29, 2015 | 28.09 | 28.28 | 27.93 | 28.14 | 520,650 | -0.35(-1.22%) |
Sep 28, 2015 | 29.02 | 29.04 | 28.39 | 28.49 | 1,530,959 | -0.92(-3.11%) |
Sep 25, 2015 | 29.59 | 29.70 | 29.17 | 29.40 | 462,484 | +0.87(+3.04%) |
Sep 24, 2015 | 28.34 | 28.61 | 27.95 | 28.54 | 299,950 | -0.30(-1.04%) |
Sep 23, 2015 | 28.87 | 29.61 | 28.59 | 28.84 | 257,168 | +0.07(+0.25%) |
Sep 22, 2015 | 28.65 | 28.85 | 28.49 | 28.76 | 538,060 | -0.55(-1.89%) |
Sep 21, 2015 | 29.22 | 29.44 | 29.09 | 29.32 | 276,226 | +0.32(+1.09%) |
Sep 18, 2015 | 28.95 | 29.21 | 28.89 | 29.00 | 847,266 | -0.88(-2.96%) |
Sep 17, 2015 | 29.98 | 30.32 | 29.83 | 29.89 | 272,613 | -0.26(-0.86%) |
Sep 16, 2015 | 29.96 | 30.19 | 29.87 | 30.15 | 307,907 | +0.32(+1.06%) |
Sep 15, 2015 | 29.44 | 29.90 | 29.32 | 29.83 | 274,235 | +0.31(+1.04%) |
Sep 14, 2015 | 29.44 | 29.53 | 29.30 | 29.52 | 275,685 | -0.20(-0.66%) |
Sep 11, 2015 | 29.57 | 29.73 | 29.44 | 29.72 | 119,487 | +0.00(+0.00%) |
Sep 10, 2015 | 29.71 | 29.81 | 29.58 | 29.72 | 164,359 | +0.03(+0.11%) |
Sep 09, 2015 | 30.34 | 30.42 | 29.59 | 29.69 | 681,534 | +0.11(+0.37%) |
Sep 08, 2015 | 29.36 | 29.59 | 29.26 | 29.58 | 578,107 | +0.88(+3.05%) |
Sep 04, 2015 | 28.83 | 28.70 | 28.70 | 28.70 | 935,193 | -1.19(-3.99%) |
Sep 03, 2015 | 29.81 | 30.16 | 29.78 | 29.89 | 409,259 | +0.13(+0.42%) |
Sep 02, 2015 | 29.85 | 29.85 | 29.33 | 29.77 | 605,787 | +0.77(+2.67%) |
Sep 01, 2015 | 30.19 | 30.19 | 28.87 | 28.99 | 836,453 | -1.82(-5.89%) |
Aug 31, 2015 | 30.96 | 31.07 | 30.76 | 30.81 | 767,294 | -0.64(-2.03%) |
Aug 28, 2015 | 31.16 | 31.48 | 31.09 | 31.45 | 778,925 | +0.22(+0.71%) |
Aug 27, 2015 | 30.68 | 31.28 | 30.58 | 31.23 | 1,423,569 | +0.94(+3.10%) |
Aug 26, 2015 | 29.34 | 30.30 | 29.32 | 30.29 | 1,082,297 | +1.52(+5.27%) |
Aug 25, 2015 | 29.09 | 30.90 | 28.76 | 28.77 | 2,635,080 | +0.25(+0.89%) |
Aug 24, 2015 | 30.00 | 30.00 | 26.62 | 28.52 | 1,776,700 | -2.08(-6.81%) |
Aug 21, 2015 | 31.58 | 31.67 | 30.60 | 30.60 | 948,628 | -1.43(-4.46%) |
Aug 20, 2015 | 32.54 | 32.57 | 32.03 | 32.03 | 713,690 | -1.06(-3.20%) |
Aug 19, 2015 | 33.31 | 33.45 | 33.00 | 33.09 | 799,961 | -0.47(-1.41%) |
Aug 18, 2015 | 33.64 | 33.69 | 33.53 | 33.56 | 465,006 | -0.26(-0.77%) |
Aug 17, 2015 | 33.66 | 33.86 | 33.63 | 33.83 | 158,652 | +0.06(+0.19%) |
Aug 14, 2015 | 33.64 | 33.83 | 33.60 | 33.76 | 125,887 | -0.02(-0.07%) |
Aug 13, 2015 | 33.56 | 33.83 | 33.52 | 33.79 | 246,520 | +0.32(+0.94%) |
Aug 12, 2015 | 33.26 | 33.49 | 32.96 | 33.47 | 256,048 | -0.47(-1.37%) |
Aug 11, 2015 | 33.85 | 33.97 | 33.82 | 33.94 | 339,966 | -0.45(-1.31%) |
Aug 10, 2015 | 34.24 | 34.40 | 34.24 | 34.39 | 68,885 | +0.56(+1.66%) |
Aug 07, 2015 | 33.90 | 33.95 | 33.72 | 33.83 | 134,249 | +0.00(+0.00%) |
Aug 06, 2015 | 33.89 | 33.97 | 33.70 | 33.83 | 246,135 | -0.16(-0.46%) |
Aug 05, 2015 | 33.85 | 34.06 | 33.83 | 33.98 | 1,123,537 | +0.35(+1.03%) |
Aug 04, 2015 | 33.45 | 33.66 | 33.42 | 33.64 | 189,096 | +0.02(+0.07%) |
Aug 03, 2015 | 33.60 | 33.62 | 33.41 | 33.61 | 276,864 | -0.02(-0.07%) |
Jul 31, 2015 | 33.64 | 33.72 | 33.51 | 33.64 | 467,754 | +0.18(+0.54%) |
Jul 30, 2015 | 33.40 | 33.53 | 33.34 | 33.45 | 344,614 | +0.06(+0.17%) |
Jul 29, 2015 | 33.08 | 33.50 | 33.08 | 33.40 | 848,724 | +0.24(+0.74%) |
Jul 28, 2015 | 33.04 | 33.19 | 32.85 | 33.15 | 144,507 | +0.28(+0.84%) |
Jul 27, 2015 | 32.78 | 32.93 | 32.66 | 32.88 | 397,554 | -0.33(-1.00%) |
Jul 24, 2015 | 33.52 | 33.56 | 33.17 | 33.21 | 210,762 | -0.35(-1.04%) |
Jul 23, 2015 | 33.71 | 33.75 | 33.47 | 33.56 | 188,230 | -0.05(-0.14%) |
Jul 22, 2015 | 33.46 | 33.67 | 33.46 | 33.60 | 118,736 | -0.09(-0.28%) |
Jul 21, 2015 | 33.84 | 33.86 | 33.56 | 33.70 | 229,925 | -0.26(-0.77%) |
Jul 20, 2015 | 33.96 | 34.04 | 33.86 | 33.96 | 184,461 | +0.11(+0.33%) |
Jul 17, 2015 | 33.90 | 33.90 | 33.81 | 33.85 | 156,029 | +0.03(+0.09%) |
Jul 16, 2015 | 33.85 | 33.89 | 33.72 | 33.82 | 398,049 | +0.28(+0.82%) |
Jul 15, 2015 | 33.51 | 33.69 | 33.44 | 33.54 | 833,891 | +0.07(+0.21%) |
Jul 14, 2015 | 33.28 | 33.53 | 33.18 | 33.47 | 318,839 | +0.14(+0.43%) |
Jul 13, 2015 | 33.26 | 33.34 | 33.20 | 33.33 | 161,390 | +0.63(+1.93%) |
Jul 10, 2015 | 32.40 | 32.76 | 32.40 | 32.70 | 279,400 | +0.92(+2.91%) |
Jul 09, 2015 | 31.80 | 31.99 | 31.67 | 31.77 | 301,881 | +0.59(+1.90%) |
Jul 08, 2015 | 31.87 | 31.87 | 31.11 | 31.18 | 2,385,650 | -2.01(-6.04%) |
Jul 07, 2015 | 33.07 | 33.23 | 32.67 | 33.19 | 238,350 | +0.14(+0.43%) |
Jul 06, 2015 | 33.19 | 33.26 | 32.92 | 33.04 | 1,078,866 | -0.36(-1.06%) |
Jul 02, 2015 | 33.38 | 33.40 | 33.40 | 33.40 | 235,191 | -0.06(-0.19%) |
Jul 01, 2015 | 33.48 | 33.60 | 33.36 | 33.46 | 262,540 | +0.47(+1.44%) |
Jun 30, 2015 | 33.23 | 33.23 | 32.92 | 32.99 | 549,804 | +0.17(+0.51%) |
Jun 29, 2015 | 33.11 | 33.79 | 32.81 | 32.82 | 757,472 | -1.24(-3.64%) |
Jun 26, 2015 | 34.10 | 34.13 | 34.03 | 34.06 | 137,718 | +0.22(+0.65%) |
Jun 25, 2015 | 34.01 | 34.06 | 33.83 | 33.84 | 191,686 | -0.05(-0.14%) |
Jun 24, 2015 | 34.01 | 34.07 | 33.83 | 33.89 | 300,936 | -0.37(-1.07%) |
Jun 23, 2015 | 34.22 | 34.29 | 34.13 | 34.25 | 303,898 | +0.52(+1.54%) |
Jun 22, 2015 | 33.66 | 33.82 | 33.63 | 33.73 | 259,010 | +0.68(+2.06%) |
Jun 19, 2015 | 33.08 | 33.12 | 33.03 | 33.05 | 239,726 | +0.02(+0.07%) |
Jun 18, 2015 | 32.83 | 33.19 | 32.71 | 33.03 | 201,382 | -0.07(-0.21%) |
Jun 17, 2015 | 33.17 | 33.29 | 33.02 | 33.10 | 182,744 | -0.24(-0.71%) |
Jun 16, 2015 | 33.24 | 33.43 | 33.20 | 33.33 | 1,374,481 | -0.22(-0.66%) |
Jun 15, 2015 | 33.41 | 33.56 | 33.36 | 33.56 | 341,721 | +0.15(+0.46%) |
Jun 12, 2015 | 33.51 | 33.52 | 33.31 | 33.40 | 230,526 | -0.23(-0.68%) |
Jun 11, 2015 | 33.73 | 33.78 | 33.59 | 33.63 | 573,792 | +0.42(+1.27%) |
Jun 10, 2015 | 33.24 | 33.37 | 33.17 | 33.21 | 560,799 | -0.02(-0.05%) |
Jun 09, 2015 | 33.20 | 33.30 | 33.07 | 33.23 | 911,347 | -0.31(-0.94%) |
Jun 08, 2015 | 33.72 | 33.72 | 33.52 | 33.54 | 231,097 | -0.57(-1.66%) |
Jun 05, 2015 | 34.03 | 34.15 | 33.98 | 34.11 | 1,373,464 | +0.15(+0.43%) |
Jun 04, 2015 | 34.03 | 34.09 | 33.90 | 33.96 | 1,220,149 | -0.19(-0.56%) |
Jun 03, 2015 | 34.18 | 34.23 | 34.05 | 34.15 | 1,456,431 | +0.18(+0.52%) |
Jun 02, 2015 | 34.01 | 34.16 | 33.91 | 33.98 | 1,411,150 | -0.32(-0.94%) |
Jun 01, 2015 | 34.22 | 34.41 | 34.12 | 34.30 | 269,848 | +0.28(+0.81%) |
May 29, 2015 | 33.92 | 34.02 | 33.76 | 34.02 | 1,102,915 | -0.15(-0.45%) |
May 28, 2015 | 34.03 | 34.19 | 34.01 | 34.18 | 284,449 | -0.02(-0.04%) |
May 27, 2015 | 34.07 | 34.22 | 34.04 | 34.19 | 418,461 | +0.38(+1.13%) |
May 26, 2015 | 34.06 | 34.06 | 33.68 | 33.81 | 340,298 | -0.01(-0.02%) |
May 22, 2015 | 33.68 | 33.82 | 33.82 | 33.82 | 2,211,930 | +0.11(+0.32%) |
May 21, 2015 | 33.65 | 33.75 | 33.55 | 33.71 | 448,227 | +0.01(+0.02%) |
May 20, 2015 | 33.61 | 33.73 | 33.50 | 33.70 | 271,246 | +0.13(+0.39%) |
May 19, 2015 | 33.45 | 33.65 | 33.45 | 33.57 | 420,744 | +0.20(+0.60%) |
May 18, 2015 | 33.24 | 33.41 | 33.19 | 33.37 | 392,433 | +0.45(+1.37%) |
May 15, 2015 | 32.94 | 32.96 | 32.77 | 32.92 | 149,868 | +0.31(+0.94%) |
May 14, 2015 | 32.45 | 32.68 | 32.40 | 32.62 | 263,598 | +0.07(+0.21%) |
May 13, 2015 | 32.65 | 32.78 | 32.43 | 32.55 | 184,972 | +0.08(+0.24%) |
May 12, 2015 | 32.53 | 32.55 | 32.39 | 32.47 | 166,411 | -0.12(-0.38%) |
May 11, 2015 | 32.69 | 32.69 | 32.56 | 32.59 | 257,359 | -0.41(-1.23%) |
May 08, 2015 | 32.75 | 33.03 | 32.71 | 33.00 | 222,699 | +0.77(+2.37%) |
May 07, 2015 | 31.97 | 32.24 | 31.86 | 32.23 | 262,537 | +0.15(+0.48%) |
May 06, 2015 | 32.29 | 32.35 | 31.88 | 32.08 | 353,955 | -0.14(-0.43%) |
May 05, 2015 | 32.75 | 32.83 | 32.17 | 32.22 | 419,924 | -0.70(-2.14%) |
May 04, 2015 | 32.91 | 32.94 | 32.77 | 32.92 | 434,493 | +0.09(+0.28%) |