Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.46 | 32.85 | 32.44 | 32.60 | 17,343 | -0.02(-0.05%) |
Apr 28, 2016 | 32.77 | 33.02 | 32.58 | 32.61 | 45,756 | -0.35(-1.07%) |
Apr 27, 2016 | 33.04 | 33.07 | 32.75 | 32.97 | 48,420 | -0.10(-0.31%) |
Apr 26, 2016 | 32.60 | 33.14 | 32.60 | 33.07 | 17,682 | +0.51(+1.55%) |
Apr 25, 2016 | 32.72 | 32.72 | 32.33 | 32.56 | 19,935 | -0.25(-0.77%) |
Apr 22, 2016 | 32.44 | 32.89 | 32.41 | 32.81 | 79,734 | +0.35(+1.06%) |
Apr 21, 2016 | 32.76 | 32.99 | 32.39 | 32.47 | 39,237 | -0.26(-0.80%) |
Apr 20, 2016 | 32.19 | 32.76 | 32.19 | 32.73 | 123,016 | +0.38(+1.17%) |
Apr 19, 2016 | 32.11 | 32.39 | 32.07 | 32.35 | 12,358 | +0.35(+1.08%) |
Apr 18, 2016 | 31.53 | 32.07 | 31.53 | 32.01 | 14,811 | +0.31(+0.98%) |
Apr 15, 2016 | 31.68 | 31.90 | 31.59 | 31.69 | 17,968 | -0.06(-0.19%) |
Apr 14, 2016 | 31.54 | 32.05 | 31.54 | 31.75 | 26,056 | +0.13(+0.40%) |
Apr 13, 2016 | 30.59 | 31.63 | 30.59 | 31.63 | 25,966 | +1.03(+3.36%) |
Apr 12, 2016 | 30.26 | 30.64 | 30.12 | 30.60 | 19,187 | +0.45(+1.48%) |
Apr 11, 2016 | 30.11 | 30.48 | 30.11 | 30.15 | 10,765 | +0.24(+0.79%) |
Apr 08, 2016 | 29.99 | 30.32 | 29.82 | 29.92 | 10,633 | +0.14(+0.48%) |
Apr 07, 2016 | 30.25 | 30.26 | 29.57 | 29.78 | 27,487 | -0.63(-2.08%) |
Apr 06, 2016 | 30.27 | 30.45 | 30.10 | 30.41 | 27,914 | +0.21(+0.70%) |
Apr 05, 2016 | 30.56 | 30.63 | 30.20 | 30.20 | 25,565 | -0.59(-1.91%) |
Apr 04, 2016 | 30.95 | 31.08 | 30.67 | 30.79 | 41,257 | -0.12(-0.38%) |
Apr 01, 2016 | 30.72 | 30.96 | 30.62 | 30.90 | 11,577 | -0.03(-0.08%) |
Mar 31, 2016 | 31.00 | 31.16 | 30.84 | 30.93 | 13,538 | -0.20(-0.65%) |
Mar 30, 2016 | 31.18 | 31.35 | 31.02 | 31.13 | 17,554 | +0.27(+0.87%) |
Mar 29, 2016 | 30.46 | 30.89 | 30.28 | 30.86 | 18,771 | +0.13(+0.44%) |
Mar 28, 2016 | 30.76 | 30.81 | 30.53 | 30.73 | 21,378 | +0.01(+0.03%) |
Mar 24, 2016 | 30.30 | 30.72 | 30.72 | 30.72 | 28,746 | +0.03(+0.08%) |
Mar 23, 2016 | 31.15 | 31.15 | 30.69 | 30.69 | 41,694 | -0.48(-1.53%) |
Mar 22, 2016 | 31.04 | 31.28 | 30.99 | 31.17 | 20,465 | -0.04(-0.13%) |
Mar 21, 2016 | 31.22 | 31.34 | 30.96 | 31.21 | 8,252 | -0.04(-0.13%) |
Mar 18, 2016 | 30.65 | 31.48 | 30.65 | 31.26 | 31,927 | +0.40(+1.30%) |
Mar 17, 2016 | 30.22 | 30.96 | 29.98 | 30.85 | 27,322 | +0.57(+1.88%) |
Mar 16, 2016 | 30.53 | 30.74 | 30.13 | 30.28 | 14,503 | -0.35(-1.15%) |
Mar 15, 2016 | 30.58 | 30.78 | 30.56 | 30.63 | 17,984 | -0.28(-0.90%) |
Mar 14, 2016 | 30.97 | 31.05 | 30.79 | 30.91 | 12,493 | -0.26(-0.83%) |
Mar 11, 2016 | 30.75 | 31.17 | 30.68 | 31.17 | 15,512 | +0.77(+2.54%) |
Mar 10, 2016 | 30.48 | 30.48 | 29.98 | 30.40 | 34,081 | +0.15(+0.50%) |
Mar 09, 2016 | 30.62 | 30.62 | 30.15 | 30.25 | 35,728 | -0.19(-0.63%) |
Mar 08, 2016 | 30.82 | 30.84 | 30.44 | 30.44 | 24,050 | -0.55(-1.79%) |
Mar 07, 2016 | 30.68 | 31.10 | 30.61 | 31.00 | 17,574 | +0.15(+0.49%) |
Mar 04, 2016 | 30.94 | 30.97 | 30.62 | 30.84 | 33,178 | +0.16(+0.52%) |
Mar 03, 2016 | 30.32 | 30.68 | 30.30 | 30.68 | 16,449 | +0.44(+1.44%) |
Mar 02, 2016 | 29.81 | 30.25 | 29.81 | 30.25 | 26,275 | +0.44(+1.46%) |
Mar 01, 2016 | 29.26 | 29.95 | 29.13 | 29.81 | 53,631 | +0.86(+2.98%) |
Feb 29, 2016 | 29.39 | 29.46 | 28.95 | 28.95 | 31,562 | -0.48(-1.62%) |
Feb 26, 2016 | 29.18 | 29.69 | 29.18 | 29.43 | 528,585 | +0.39(+1.36%) |
Feb 25, 2016 | 28.65 | 29.06 | 28.59 | 29.03 | 34,812 | +0.34(+1.20%) |
Feb 24, 2016 | 28.35 | 28.71 | 27.96 | 28.69 | 80,250 | +0.07(+0.23%) |
Feb 23, 2016 | 29.16 | 29.16 | 28.55 | 28.62 | 27,860 | -0.49(-1.67%) |
Feb 22, 2016 | 29.20 | 29.24 | 29.09 | 29.11 | 48,847 | +0.29(+0.99%) |
Feb 19, 2016 | 28.60 | 28.98 | 28.50 | 28.82 | 135,340 | +0.19(+0.67%) |
Feb 18, 2016 | 29.08 | 29.08 | 28.48 | 28.63 | 21,099 | -0.29(-0.99%) |
Feb 17, 2016 | 29.37 | 29.37 | 28.85 | 28.92 | 15,863 | -0.08(-0.29%) |
Feb 16, 2016 | 28.92 | 29.21 | 28.56 | 29.00 | 35,937 | +0.63(+2.22%) |
Feb 12, 2016 | 27.85 | 28.37 | 28.37 | 28.37 | 51,871 | +1.00(+3.65%) |
Feb 11, 2016 | 27.53 | 28.04 | 27.17 | 27.37 | 159,662 | -0.81(-2.89%) |
Feb 10, 2016 | 28.63 | 28.88 | 28.19 | 28.19 | 44,392 | -0.10(-0.36%) |
Feb 09, 2016 | 28.00 | 28.35 | 27.87 | 28.29 | 26,343 | +0.00(+0.00%) |
Feb 08, 2016 | 28.22 | 28.42 | 27.95 | 28.29 | 25,959 | -0.23(-0.79%) |
Feb 05, 2016 | 29.12 | 29.31 | 28.51 | 28.51 | 93,197 | -0.60(-2.07%) |
Feb 04, 2016 | 28.92 | 29.41 | 28.78 | 29.12 | 40,989 | +0.13(+0.43%) |
Feb 03, 2016 | 29.26 | 29.26 | 28.36 | 28.99 | 54,592 | +0.08(+0.29%) |
Feb 02, 2016 | 29.34 | 29.38 | 28.84 | 28.91 | 32,694 | -0.78(-2.63%) |
Feb 01, 2016 | 29.62 | 29.90 | 29.36 | 29.69 | 44,914 | -0.20(-0.67%) |
Jan 29, 2016 | 29.28 | 29.89 | 29.20 | 29.89 | 74,618 | +0.62(+2.12%) |
Jan 28, 2016 | 29.12 | 29.53 | 29.12 | 29.27 | 193,066 | +0.58(+2.02%) |
Jan 27, 2016 | 28.55 | 29.30 | 28.52 | 28.69 | 26,596 | +0.13(+0.47%) |
Jan 26, 2016 | 27.89 | 28.63 | 27.89 | 28.55 | 29,753 | +0.86(+3.09%) |
Jan 25, 2016 | 28.44 | 28.44 | 27.69 | 27.70 | 21,164 | -0.98(-3.42%) |
Jan 22, 2016 | 28.61 | 28.79 | 28.42 | 28.68 | 45,519 | +0.36(+1.27%) |
Jan 21, 2016 | 28.88 | 28.99 | 28.32 | 28.32 | 106,085 | -0.44(-1.52%) |
Jan 20, 2016 | 28.29 | 28.94 | 27.94 | 28.76 | 153,181 | -0.10(-0.35%) |
Jan 19, 2016 | 29.21 | 29.35 | 28.67 | 28.86 | 73,470 | -0.18(-0.64%) |
Jan 15, 2016 | 28.74 | 29.04 | 29.04 | 29.04 | 172,785 | -0.49(-1.65%) |
Jan 14, 2016 | 29.39 | 29.78 | 29.13 | 29.53 | 72,169 | +0.23(+0.80%) |
Jan 13, 2016 | 30.35 | 30.52 | 29.15 | 29.29 | 136,155 | -1.06(-3.48%) |
Jan 12, 2016 | 30.58 | 30.58 | 29.89 | 30.35 | 35,204 | +0.03(+0.08%) |
Jan 11, 2016 | 30.32 | 30.49 | 30.16 | 30.32 | 136,844 | +0.07(+0.22%) |
Jan 08, 2016 | 31.29 | 31.29 | 30.26 | 30.26 | 81,718 | -0.58(-1.88%) |
Jan 07, 2016 | 30.99 | 31.26 | 30.80 | 30.84 | 74,006 | -0.74(-2.34%) |
Jan 06, 2016 | 31.40 | 31.70 | 31.40 | 31.57 | 45,385 | -0.21(-0.66%) |
Jan 05, 2016 | 31.87 | 31.92 | 31.57 | 31.78 | 111,368 | +0.09(+0.29%) |
Jan 04, 2016 | 32.66 | 32.66 | 31.57 | 31.69 | 132,915 | -1.00(-3.05%) |
Dec 31, 2015 | 32.89 | 32.69 | 32.69 | 32.69 | 67,253 | -0.55(-1.64%) |
Dec 30, 2015 | 33.53 | 33.54 | 33.16 | 33.23 | 35,537 | -0.28(-0.83%) |
Dec 29, 2015 | 33.37 | 33.55 | 33.18 | 33.51 | 41,841 | +0.44(+1.34%) |
Dec 28, 2015 | 33.24 | 33.28 | 32.68 | 33.07 | 29,840 | -0.08(-0.25%) |
Dec 24, 2015 | 32.92 | 33.15 | 33.15 | 33.15 | 28,380 | +0.25(+0.76%) |
Dec 23, 2015 | 32.91 | 33.05 | 32.71 | 32.90 | 114,354 | +0.22(+0.67%) |
Dec 22, 2015 | 32.70 | 32.70 | 32.18 | 32.68 | 793,559 | +0.23(+0.70%) |
Dec 21, 2015 | 32.82 | 32.82 | 32.21 | 32.45 | 543,877 | +0.08(+0.23%) |
Dec 18, 2015 | 33.56 | 33.56 | 32.11 | 32.38 | 121,602 | -0.63(-1.90%) |
Dec 17, 2015 | 33.43 | 34.68 | 32.84 | 33.00 | 92,500 | -0.41(-1.23%) |
Dec 16, 2015 | 33.43 | 33.50 | 32.68 | 33.41 | 175,750 | +0.32(+0.96%) |
Dec 15, 2015 | 32.42 | 34.06 | 32.42 | 33.10 | 211,686 | +0.76(+2.35%) |
Dec 14, 2015 | 32.18 | 32.49 | 31.97 | 32.34 | 35,663 | -0.02(-0.08%) |
Dec 11, 2015 | 32.42 | 32.71 | 32.15 | 32.36 | 109,831 | -0.75(-2.27%) |
Dec 10, 2015 | 32.83 | 33.34 | 32.83 | 33.11 | 58,992 | +0.08(+0.25%) |
Dec 09, 2015 | 33.41 | 33.59 | 32.79 | 33.03 | 69,052 | -0.48(-1.45%) |
Dec 08, 2015 | 33.65 | 33.92 | 33.44 | 33.51 | 104,244 | -0.56(-1.64%) |
Dec 07, 2015 | 34.53 | 34.73 | 33.85 | 34.07 | 120,807 | -0.73(-2.09%) |
Dec 04, 2015 | 34.20 | 34.83 | 34.19 | 34.80 | 63,885 | +0.53(+1.56%) |
Dec 03, 2015 | 34.75 | 35.01 | 34.18 | 34.27 | 78,846 | -0.48(-1.37%) |
Dec 02, 2015 | 35.34 | 35.34 | 34.64 | 34.74 | 137,496 | -0.57(-1.61%) |
Dec 01, 2015 | 35.11 | 35.42 | 34.91 | 35.31 | 138,026 | +0.13(+0.38%) |
Nov 30, 2015 | 35.39 | 35.39 | 35.09 | 35.18 | 90,951 | +0.08(+0.21%) |
Nov 27, 2015 | 35.37 | 35.37 | 34.94 | 35.10 | 41,628 | +0.06(+0.17%) |
Nov 25, 2015 | 35.27 | 35.04 | 35.04 | 35.04 | 77,773 | +0.02(+0.05%) |
Nov 24, 2015 | 34.93 | 35.10 | 34.63 | 35.03 | 92,794 | +0.13(+0.36%) |
Nov 23, 2015 | 35.42 | 35.42 | 34.70 | 34.90 | 78,579 | +0.22(+0.63%) |
Nov 20, 2015 | 34.82 | 35.53 | 34.53 | 34.68 | 109,089 | +0.17(+0.48%) |
Nov 19, 2015 | 34.70 | 34.77 | 34.27 | 34.52 | 132,221 | -0.08(-0.24%) |
Nov 18, 2015 | 34.19 | 34.60 | 34.02 | 34.60 | 139,357 | +0.40(+1.17%) |
Nov 17, 2015 | 34.12 | 34.53 | 33.98 | 34.20 | 81,780 | +0.10(+0.29%) |
Nov 16, 2015 | 33.51 | 34.10 | 33.46 | 34.10 | 124,893 | +0.32(+0.94%) |
Nov 13, 2015 | 33.89 | 34.13 | 33.61 | 33.78 | 31,830 | -0.33(-0.96%) |
Nov 12, 2015 | 34.81 | 34.91 | 34.10 | 34.11 | 108,063 | -0.69(-1.97%) |
Nov 11, 2015 | 35.44 | 35.44 | 34.72 | 34.79 | 282,152 | -0.28(-0.79%) |
Nov 10, 2015 | 35.14 | 36.56 | 34.62 | 35.07 | 913,614 | +0.16(+0.47%) |
Nov 09, 2015 | 35.26 | 36.55 | 34.72 | 34.90 | 484,253 | -0.18(-0.52%) |
Nov 06, 2015 | 35.17 | 35.93 | 34.79 | 35.09 | 110,549 | +0.87(+2.54%) |
Nov 05, 2015 | 33.89 | 34.34 | 33.84 | 34.22 | 78,912 | +0.49(+1.46%) |
Nov 04, 2015 | 33.66 | 33.82 | 33.62 | 33.72 | 51,614 | +0.11(+0.32%) |
Nov 03, 2015 | 33.45 | 33.73 | 33.42 | 33.61 | 38,561 | +0.06(+0.17%) |
Nov 02, 2015 | 33.10 | 33.64 | 33.10 | 33.56 | 119,465 | +0.68(+2.07%) |
Oct 30, 2015 | 34.44 | 34.44 | 32.82 | 32.87 | 92,898 | -0.93(-2.76%) |
Oct 29, 2015 | 34.14 | 34.20 | 33.48 | 33.81 | 82,909 | -0.08(-0.22%) |
Oct 28, 2015 | 32.81 | 34.03 | 32.81 | 33.88 | 76,084 | +1.14(+3.47%) |
Oct 27, 2015 | 33.01 | 33.20 | 32.59 | 32.75 | 44,628 | -0.36(-1.09%) |
Oct 26, 2015 | 33.26 | 33.26 | 32.96 | 33.10 | 33,638 | -0.13(-0.38%) |
Oct 23, 2015 | 33.03 | 33.30 | 32.80 | 33.23 | 28,170 | +0.56(+1.71%) |
Oct 22, 2015 | 32.37 | 32.90 | 32.37 | 32.67 | 17,526 | +0.56(+1.74%) |
Oct 21, 2015 | 32.88 | 32.90 | 32.11 | 32.11 | 20,640 | -0.59(-1.81%) |
Oct 20, 2015 | 32.28 | 32.73 | 32.28 | 32.70 | 30,108 | +0.48(+1.50%) |
Oct 19, 2015 | 32.11 | 32.51 | 32.11 | 32.22 | 113,210 | -0.09(-0.28%) |
Oct 16, 2015 | 32.45 | 32.46 | 32.09 | 32.31 | 100,612 | -0.03(-0.10%) |
Oct 15, 2015 | 31.81 | 32.34 | 31.59 | 32.34 | 20,426 | +0.75(+2.38%) |
Oct 14, 2015 | 32.71 | 32.71 | 31.58 | 31.59 | 38,287 | -1.02(-3.13%) |
Oct 13, 2015 | 32.85 | 32.95 | 32.60 | 32.61 | 16,407 | -0.23(-0.71%) |
Oct 12, 2015 | 32.62 | 32.93 | 32.47 | 32.85 | 56,538 | +0.29(+0.90%) |
Oct 09, 2015 | 32.99 | 33.03 | 32.47 | 32.55 | 42,974 | -0.32(-0.97%) |
Oct 08, 2015 | 32.66 | 32.87 | 32.33 | 32.87 | 37,609 | +0.28(+0.85%) |
Oct 07, 2015 | 32.09 | 32.59 | 32.09 | 32.59 | 177,833 | +0.61(+1.91%) |
Oct 06, 2015 | 32.16 | 32.16 | 31.83 | 31.98 | 49,732 | -0.06(-0.18%) |
Oct 05, 2015 | 31.81 | 32.13 | 31.74 | 32.04 | 107,457 | +0.60(+1.91%) |
Oct 02, 2015 | 31.41 | 31.44 | 30.63 | 31.44 | 238,532 | -0.46(-1.44%) |
Oct 01, 2015 | 32.08 | 32.11 | 31.56 | 31.90 | 163,697 | -0.08(-0.24%) |
Sep 30, 2015 | 31.83 | 32.02 | 31.67 | 31.98 | 659,566 | +0.47(+1.48%) |
Sep 29, 2015 | 31.67 | 31.67 | 31.45 | 31.51 | 68,734 | -0.02(-0.05%) |
Sep 28, 2015 | 31.73 | 31.81 | 31.51 | 31.53 | 12,777 | -0.33(-1.05%) |
Sep 25, 2015 | 32.10 | 32.20 | 31.86 | 31.86 | 7,632 | +0.18(+0.55%) |
Sep 24, 2015 | 31.37 | 31.78 | 31.26 | 31.68 | 12,460 | +0.13(+0.42%) |
Sep 23, 2015 | 31.53 | 31.62 | 31.22 | 31.55 | 37,685 | +0.28(+0.89%) |
Sep 22, 2015 | 31.11 | 31.37 | 31.10 | 31.27 | 8,155 | -0.19(-0.61%) |
Sep 21, 2015 | 31.17 | 31.69 | 31.17 | 31.46 | 10,100 | +0.47(+1.50%) |
Sep 18, 2015 | 31.16 | 31.25 | 30.88 | 31.00 | 22,525 | -0.57(-1.82%) |
Sep 17, 2015 | 32.10 | 32.55 | 31.57 | 31.57 | 8,899 | -0.68(-2.12%) |
Sep 16, 2015 | 32.26 | 32.30 | 31.97 | 32.26 | 65,664 | +0.03(+0.11%) |
Sep 15, 2015 | 31.69 | 32.22 | 31.69 | 32.22 | 7,534 | +0.45(+1.43%) |
Sep 14, 2015 | 31.71 | 31.84 | 31.58 | 31.77 | 8,607 | +0.20(+0.64%) |
Sep 11, 2015 | 31.50 | 31.71 | 31.38 | 31.56 | 38,084 | -0.01(-0.03%) |
Sep 10, 2015 | 31.36 | 31.71 | 31.36 | 31.58 | 4,758 | +0.29(+0.94%) |
Sep 09, 2015 | 31.62 | 31.68 | 31.28 | 31.28 | 15,387 | -0.24(-0.78%) |
Sep 08, 2015 | 31.15 | 31.53 | 31.12 | 31.53 | 70,843 | +0.74(+2.41%) |
Sep 04, 2015 | 30.83 | 30.79 | 30.79 | 30.79 | 11,043 | -0.20(-0.65%) |
Sep 03, 2015 | 30.77 | 31.01 | 30.65 | 30.99 | 4,084 | +0.40(+1.32%) |
Sep 02, 2015 | 30.59 | 30.71 | 30.39 | 30.58 | 14,386 | +0.38(+1.24%) |
Sep 01, 2015 | 31.11 | 31.11 | 30.14 | 30.21 | 23,179 | -1.18(-3.77%) |
Aug 31, 2015 | 31.11 | 31.39 | 31.00 | 31.39 | 9,408 | +0.36(+1.15%) |
Aug 28, 2015 | 31.05 | 31.29 | 30.92 | 31.03 | 13,708 | -0.02(-0.05%) |
Aug 27, 2015 | 31.34 | 31.36 | 30.74 | 31.05 | 35,531 | +0.38(+1.25%) |
Aug 26, 2015 | 30.38 | 30.66 | 29.90 | 30.66 | 23,808 | +0.46(+1.53%) |
Aug 25, 2015 | 31.16 | 31.16 | 30.20 | 30.20 | 34,862 | -0.08(-0.26%) |
Aug 24, 2015 | 31.25 | 31.71 | 29.32 | 30.28 | 92,188 | -1.41(-4.44%) |
Aug 21, 2015 | 31.66 | 31.87 | 31.39 | 31.69 | 58,396 | -0.13(-0.41%) |
Aug 20, 2015 | 32.16 | 32.25 | 31.77 | 31.82 | 50,298 | -0.80(-2.46%) |
Aug 19, 2015 | 32.96 | 32.96 | 32.54 | 32.62 | 14,714 | -0.37(-1.14%) |
Aug 18, 2015 | 33.19 | 33.19 | 32.91 | 33.00 | 16,547 | -0.12(-0.38%) |
Aug 17, 2015 | 32.97 | 33.31 | 32.74 | 33.12 | 29,685 | +0.25(+0.77%) |
Aug 14, 2015 | 32.64 | 32.87 | 32.64 | 32.87 | 4,869 | +0.41(+1.28%) |
Aug 13, 2015 | 32.51 | 32.63 | 32.34 | 32.46 | 15,207 | +0.01(+0.03%) |
Aug 12, 2015 | 32.38 | 32.46 | 31.99 | 32.45 | 14,279 | -0.51(-1.55%) |
Aug 11, 2015 | 33.29 | 33.29 | 32.77 | 32.96 | 19,114 | -0.34(-1.02%) |
Aug 10, 2015 | 33.99 | 33.99 | 33.12 | 33.30 | 20,030 | +0.47(+1.42%) |
Aug 07, 2015 | 33.13 | 33.38 | 32.80 | 32.83 | 18,699 | -0.29(-0.88%) |
Aug 06, 2015 | 33.66 | 33.66 | 33.04 | 33.12 | 14,825 | -0.21(-0.63%) |
Aug 05, 2015 | 33.07 | 33.61 | 33.07 | 33.33 | 19,092 | +0.23(+0.69%) |
Aug 04, 2015 | 33.13 | 33.39 | 33.06 | 33.11 | 9,996 | +0.09(+0.28%) |
Aug 03, 2015 | 32.95 | 33.05 | 32.59 | 33.01 | 11,701 | -0.02(-0.08%) |
Jul 31, 2015 | 32.79 | 33.10 | 32.79 | 33.04 | 49,454 | +0.05(+0.15%) |
Jul 30, 2015 | 32.59 | 32.99 | 32.59 | 32.99 | 13,114 | +0.20(+0.61%) |
Jul 29, 2015 | 32.74 | 32.89 | 32.60 | 32.79 | 22,427 | -0.02(-0.05%) |
Jul 28, 2015 | 33.20 | 33.20 | 32.63 | 32.81 | 38,755 | +0.00(+0.00%) |
Jul 27, 2015 | 32.73 | 32.86 | 32.57 | 32.81 | 16,458 | -0.22(-0.67%) |
Jul 24, 2015 | 33.47 | 33.47 | 33.01 | 33.03 | 31,723 | -0.32(-0.96%) |
Jul 23, 2015 | 34.00 | 34.00 | 33.28 | 33.35 | 28,905 | -0.52(-1.55%) |
Jul 22, 2015 | 33.32 | 33.91 | 33.32 | 33.87 | 54,167 | +0.47(+1.42%) |
Jul 21, 2015 | 33.89 | 33.91 | 33.37 | 33.40 | 20,393 | -0.20(-0.60%) |
Jul 20, 2015 | 33.49 | 33.62 | 33.36 | 33.60 | 32,001 | +0.12(+0.35%) |
Jul 17, 2015 | 34.71 | 34.71 | 33.24 | 33.48 | 55,383 | -0.23(-0.69%) |
Jul 16, 2015 | 33.73 | 33.96 | 33.69 | 33.71 | 24,384 | +0.07(+0.20%) |
Jul 15, 2015 | 33.54 | 33.75 | 33.54 | 33.65 | 30,845 | +0.09(+0.27%) |
Jul 14, 2015 | 33.48 | 33.56 | 33.26 | 33.56 | 41,188 | +0.09(+0.27%) |
Jul 13, 2015 | 34.01 | 34.01 | 33.33 | 33.46 | 21,668 | +0.22(+0.68%) |
Jul 10, 2015 | 33.38 | 33.38 | 32.96 | 33.24 | 32,576 | +0.47(+1.42%) |
Jul 09, 2015 | 32.64 | 32.87 | 32.57 | 32.77 | 521,470 | +0.45(+1.39%) |
Jul 08, 2015 | 32.21 | 32.40 | 32.18 | 32.32 | 44,867 | -0.29(-0.89%) |
Jul 07, 2015 | 32.91 | 32.91 | 32.27 | 32.61 | 13,219 | -0.29(-0.89%) |
Jul 06, 2015 | 32.86 | 32.91 | 32.71 | 32.91 | 53,510 | -0.08(-0.25%) |
Jul 02, 2015 | 33.69 | 32.99 | 32.99 | 32.99 | 56,298 | -0.37(-1.12%) |
Jul 01, 2015 | 33.95 | 33.95 | 33.26 | 33.36 | 29,136 | +0.24(+0.73%) |
Jun 30, 2015 | 33.18 | 33.31 | 32.96 | 33.12 | 19,740 | +0.24(+0.73%) |
Jun 29, 2015 | 33.40 | 33.58 | 32.88 | 32.88 | 11,838 | -0.93(-2.76%) |
Jun 26, 2015 | 33.76 | 33.86 | 33.63 | 33.81 | 56,618 | +0.17(+0.50%) |
Jun 25, 2015 | 33.64 | 33.77 | 33.49 | 33.65 | 12,725 | +0.13(+0.40%) |
Jun 24, 2015 | 33.61 | 33.72 | 33.49 | 33.51 | 20,280 | -0.16(-0.48%) |
Jun 23, 2015 | 33.62 | 33.70 | 33.45 | 33.68 | 31,011 | +0.37(+1.10%) |
Jun 22, 2015 | 33.25 | 33.34 | 33.17 | 33.31 | 8,356 | +0.32(+0.98%) |
Jun 19, 2015 | 32.97 | 33.02 | 32.88 | 32.99 | 23,613 | +0.03(+0.10%) |
Jun 18, 2015 | 32.72 | 33.02 | 32.64 | 32.95 | 20,172 | +0.38(+1.18%) |
Jun 17, 2015 | 33.31 | 33.31 | 32.61 | 32.57 | 32,178 | -0.53(-1.60%) |
Jun 16, 2015 | 32.75 | 33.15 | 32.75 | 33.10 | 13,664 | +0.25(+0.78%) |
Jun 15, 2015 | 32.79 | 32.95 | 32.53 | 32.85 | 8,730 | -0.04(-0.13%) |
Jun 12, 2015 | 32.79 | 32.90 | 32.71 | 32.89 | 18,843 | +0.07(+0.23%) |
Jun 11, 2015 | 32.95 | 32.95 | 32.66 | 32.81 | 29,629 | -0.10(-0.31%) |
Jun 10, 2015 | 32.78 | 33.02 | 32.61 | 32.91 | 107,380 | +0.46(+1.41%) |
Jun 09, 2015 | 32.14 | 32.56 | 32.14 | 32.46 | 33,748 | +0.27(+0.85%) |
Jun 08, 2015 | 32.17 | 32.23 | 32.12 | 32.18 | 16,463 | +0.15(+0.46%) |
Jun 05, 2015 | 31.74 | 32.12 | 31.74 | 32.03 | 31,322 | +0.55(+1.76%) |
Jun 04, 2015 | 31.78 | 31.79 | 31.44 | 31.48 | 26,971 | -0.39(-1.22%) |
Jun 03, 2015 | 31.53 | 31.92 | 31.53 | 31.87 | 10,983 | +0.45(+1.43%) |
Jun 02, 2015 | 31.06 | 31.44 | 31.06 | 31.42 | 3,064 | +0.41(+1.34%) |
Jun 01, 2015 | 31.22 | 31.29 | 30.81 | 31.00 | 10,688 | -0.16(-0.50%) |
May 29, 2015 | 31.34 | 31.34 | 30.97 | 31.16 | 5,860 | -0.13(-0.42%) |
May 28, 2015 | 31.28 | 31.32 | 31.10 | 31.29 | 4,500 | -0.03(-0.09%) |
May 27, 2015 | 31.00 | 31.33 | 31.00 | 31.32 | 8,861 | +0.43(+1.40%) |
May 26, 2015 | 30.95 | 31.00 | 30.71 | 30.89 | 35,310 | -0.35(-1.12%) |
May 22, 2015 | 31.22 | 31.24 | 31.24 | 31.24 | 13,251 | -0.03(-0.11%) |
May 21, 2015 | 31.39 | 31.39 | 31.22 | 31.27 | 5,280 | -0.12(-0.37%) |
May 20, 2015 | 31.57 | 31.57 | 31.26 | 31.39 | 7,769 | -0.07(-0.21%) |
May 19, 2015 | 31.38 | 31.53 | 31.38 | 31.45 | 9,998 | +0.13(+0.42%) |
May 18, 2015 | 30.85 | 31.34 | 30.85 | 31.32 | 12,428 | +0.58(+1.89%) |
May 15, 2015 | 31.12 | 31.12 | 30.27 | 30.74 | 2,880 | -0.40(-1.27%) |
May 14, 2015 | 31.24 | 31.24 | 31.00 | 31.14 | 8,171 | +0.21(+0.68%) |
May 13, 2015 | 31.12 | 31.12 | 30.76 | 30.93 | 16,503 | -0.00(-0.01%) |
May 12, 2015 | 30.78 | 30.93 | 30.70 | 30.93 | 5,158 | +0.18(+0.59%) |
May 11, 2015 | 30.66 | 30.85 | 30.61 | 30.75 | 10,100 | +0.06(+0.19%) |
May 08, 2015 | 30.74 | 30.74 | 30.44 | 30.69 | 3,544 | +0.29(+0.96%) |
May 07, 2015 | 30.50 | 30.55 | 30.40 | 30.40 | 1,641 | +0.01(+0.03%) |
May 06, 2015 | 30.45 | 30.45 | 30.29 | 30.39 | 5,519 | +0.15(+0.49%) |
May 05, 2015 | 30.34 | 30.52 | 30.20 | 30.24 | 18,358 | -0.16(-0.52%) |
May 04, 2015 | 30.25 | 30.54 | 30.25 | 30.40 | 32,786 | +0.26(+0.87%) |