Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.77 | 40.45 | 36.63 | 39.65 | 1,086,725 | -0.85(-2.11%) |
Apr 28, 2016 | 40.84 | 41.52 | 40.35 | 40.51 | 532,332 | -0.43(-1.04%) |
Apr 27, 2016 | 41.70 | 41.70 | 40.56 | 40.93 | 425,890 | -0.66(-1.58%) |
Apr 26, 2016 | 41.22 | 41.71 | 40.93 | 41.59 | 197,628 | +0.58(+1.41%) |
Apr 25, 2016 | 41.46 | 41.46 | 40.67 | 41.01 | 188,488 | -0.52(-1.24%) |
Apr 22, 2016 | 41.18 | 41.81 | 41.03 | 41.53 | 246,124 | +0.49(+1.19%) |
Apr 21, 2016 | 41.40 | 41.64 | 40.95 | 41.04 | 234,749 | -0.29(-0.71%) |
Apr 20, 2016 | 41.86 | 41.99 | 41.00 | 41.33 | 347,144 | -0.57(-1.36%) |
Apr 19, 2016 | 42.12 | 42.52 | 41.80 | 41.90 | 180,759 | -0.13(-0.32%) |
Apr 18, 2016 | 40.52 | 42.23 | 40.52 | 42.04 | 557,040 | +1.13(+2.76%) |
Apr 15, 2016 | 40.46 | 41.07 | 40.36 | 40.91 | 258,038 | +0.31(+0.77%) |
Apr 14, 2016 | 40.91 | 41.08 | 40.56 | 40.60 | 326,859 | -0.26(-0.63%) |
Apr 13, 2016 | 41.00 | 41.28 | 40.52 | 40.85 | 403,044 | -0.19(-0.45%) |
Apr 12, 2016 | 40.44 | 41.70 | 40.06 | 41.04 | 302,499 | +0.69(+1.72%) |
Apr 11, 2016 | 41.28 | 41.28 | 40.30 | 40.35 | 391,912 | -0.85(-2.07%) |
Apr 08, 2016 | 41.57 | 42.04 | 40.99 | 41.20 | 228,937 | -0.06(-0.15%) |
Apr 07, 2016 | 41.46 | 41.53 | 40.86 | 41.26 | 336,033 | -0.52(-1.23%) |
Apr 06, 2016 | 42.25 | 42.38 | 41.47 | 41.78 | 254,394 | -0.38(-0.91%) |
Apr 05, 2016 | 41.46 | 43.21 | 41.44 | 42.16 | 509,736 | +0.35(+0.83%) |
Apr 04, 2016 | 42.52 | 42.52 | 41.52 | 41.81 | 388,293 | -0.76(-1.78%) |
Apr 01, 2016 | 42.00 | 42.69 | 41.90 | 42.57 | 325,504 | +0.06(+0.15%) |
Mar 31, 2016 | 42.03 | 42.68 | 41.80 | 42.51 | 399,851 | +0.40(+0.95%) |
Mar 30, 2016 | 41.75 | 42.23 | 41.54 | 42.11 | 278,360 | +0.62(+1.50%) |
Mar 29, 2016 | 40.71 | 41.49 | 40.20 | 41.48 | 387,468 | +0.70(+1.72%) |
Mar 28, 2016 | 41.60 | 41.61 | 40.09 | 40.78 | 234,970 | -0.45(-1.10%) |
Mar 24, 2016 | 41.01 | 41.23 | 41.23 | 41.23 | 200,053 | +0.01(+0.02%) |
Mar 23, 2016 | 41.31 | 41.95 | 41.15 | 41.23 | 361,561 | -0.35(-0.83%) |
Mar 22, 2016 | 39.46 | 42.05 | 39.46 | 41.57 | 586,348 | +1.77(+4.46%) |
Mar 21, 2016 | 38.84 | 39.86 | 38.63 | 39.80 | 202,985 | +0.86(+2.21%) |
Mar 18, 2016 | 39.56 | 40.09 | 38.90 | 38.94 | 352,876 | -0.43(-1.10%) |
Mar 17, 2016 | 38.66 | 39.42 | 38.37 | 39.37 | 174,109 | +0.71(+1.83%) |
Mar 16, 2016 | 37.24 | 38.83 | 37.24 | 38.66 | 211,522 | +1.32(+3.54%) |
Mar 15, 2016 | 37.89 | 37.94 | 37.28 | 37.34 | 117,792 | -0.90(-2.34%) |
Mar 14, 2016 | 38.18 | 38.82 | 37.76 | 38.24 | 127,162 | +0.03(+0.07%) |
Mar 11, 2016 | 37.56 | 38.25 | 37.56 | 38.21 | 337,503 | +0.91(+2.45%) |
Mar 10, 2016 | 38.33 | 38.33 | 36.93 | 37.30 | 328,902 | -1.01(-2.64%) |
Mar 09, 2016 | 38.08 | 38.57 | 37.72 | 38.31 | 427,397 | +0.29(+0.77%) |
Mar 08, 2016 | 39.02 | 39.48 | 37.95 | 38.02 | 197,989 | -1.24(-3.16%) |
Mar 07, 2016 | 39.16 | 39.75 | 38.99 | 39.26 | 393,352 | +0.02(+0.05%) |
Mar 04, 2016 | 39.36 | 39.59 | 38.97 | 39.24 | 249,606 | -0.13(-0.34%) |
Mar 03, 2016 | 38.26 | 39.48 | 38.21 | 39.37 | 356,429 | +1.04(+2.71%) |
Mar 02, 2016 | 37.07 | 38.49 | 36.97 | 38.33 | 538,187 | +1.27(+3.42%) |
Mar 01, 2016 | 37.24 | 37.47 | 36.78 | 37.07 | 309,361 | +0.31(+0.84%) |
Feb 29, 2016 | 36.29 | 37.82 | 36.14 | 36.76 | 615,455 | +0.62(+1.72%) |
Feb 26, 2016 | 35.22 | 36.68 | 35.00 | 36.14 | 596,233 | +1.24(+3.56%) |
Feb 25, 2016 | 35.04 | 35.47 | 32.93 | 34.89 | 331,301 | -0.10(-0.28%) |
Feb 24, 2016 | 34.03 | 35.22 | 33.70 | 34.99 | 330,954 | +0.57(+1.65%) |
Feb 23, 2016 | 34.66 | 34.93 | 34.28 | 34.42 | 264,963 | -0.28(-0.82%) |
Feb 22, 2016 | 34.54 | 35.19 | 34.31 | 34.71 | 220,744 | +0.56(+1.64%) |
Feb 19, 2016 | 33.79 | 34.73 | 33.70 | 34.15 | 232,072 | +0.12(+0.37%) |
Feb 18, 2016 | 35.39 | 35.61 | 33.67 | 34.02 | 521,411 | -1.14(-3.23%) |
Feb 17, 2016 | 33.54 | 35.56 | 33.54 | 35.16 | 432,902 | +1.79(+5.37%) |
Feb 16, 2016 | 32.56 | 33.40 | 32.20 | 33.37 | 266,361 | +1.22(+3.81%) |
Feb 12, 2016 | 33.40 | 32.15 | 32.15 | 32.15 | 335,490 | -0.97(-2.92%) |
Feb 11, 2016 | 32.18 | 33.34 | 32.09 | 33.11 | 266,299 | +0.20(+0.62%) |
Feb 10, 2016 | 32.84 | 33.53 | 32.83 | 32.91 | 133,166 | +0.20(+0.62%) |
Feb 09, 2016 | 32.22 | 32.86 | 32.12 | 32.70 | 134,165 | +0.05(+0.16%) |
Feb 08, 2016 | 33.24 | 33.24 | 32.04 | 32.65 | 229,375 | -1.05(-3.11%) |
Feb 05, 2016 | 33.77 | 34.43 | 33.43 | 33.70 | 348,835 | -0.18(-0.52%) |
Feb 04, 2016 | 33.51 | 34.42 | 33.29 | 33.87 | 206,439 | +0.43(+1.30%) |
Feb 03, 2016 | 33.68 | 33.71 | 32.33 | 33.44 | 162,383 | +0.12(+0.37%) |
Feb 02, 2016 | 33.70 | 33.97 | 33.21 | 33.32 | 139,575 | -0.80(-2.34%) |
Feb 01, 2016 | 33.90 | 34.36 | 33.61 | 34.11 | 173,446 | -0.14(-0.41%) |
Jan 29, 2016 | 33.28 | 34.27 | 33.16 | 34.26 | 359,041 | +1.03(+3.10%) |
Jan 28, 2016 | 32.93 | 33.24 | 31.73 | 33.23 | 465,492 | +0.70(+2.15%) |
Jan 27, 2016 | 33.81 | 34.10 | 32.48 | 32.53 | 618,317 | -1.51(-4.43%) |
Jan 26, 2016 | 33.47 | 34.27 | 33.20 | 34.03 | 898,589 | +0.83(+2.51%) |
Jan 25, 2016 | 34.26 | 34.38 | 32.95 | 33.20 | 280,666 | -1.34(-3.88%) |
Jan 22, 2016 | 35.96 | 35.98 | 34.10 | 34.54 | 382,365 | -0.73(-2.06%) |
Jan 21, 2016 | 36.35 | 36.51 | 35.21 | 35.27 | 366,387 | -1.14(-3.12%) |
Jan 20, 2016 | 34.04 | 36.59 | 33.58 | 36.40 | 799,886 | +2.15(+6.29%) |
Jan 19, 2016 | 34.67 | 34.74 | 33.56 | 34.25 | 406,448 | -0.08(-0.23%) |
Jan 15, 2016 | 31.81 | 34.33 | 34.33 | 34.33 | 605,123 | +1.57(+4.79%) |
Jan 14, 2016 | 32.54 | 33.11 | 31.99 | 32.76 | 723,934 | +0.46(+1.43%) |
Jan 13, 2016 | 33.04 | 33.51 | 31.64 | 32.30 | 358,043 | -0.74(-2.25%) |
Jan 12, 2016 | 34.10 | 34.14 | 32.70 | 33.04 | 353,435 | -0.71(-2.10%) |
Jan 11, 2016 | 34.20 | 34.42 | 33.24 | 33.75 | 290,277 | -0.18(-0.52%) |
Jan 08, 2016 | 34.79 | 34.91 | 33.92 | 33.93 | 432,478 | -0.61(-1.77%) |
Jan 07, 2016 | 36.22 | 36.37 | 34.44 | 34.54 | 329,780 | -2.49(-6.73%) |
Jan 06, 2016 | 35.88 | 37.10 | 35.88 | 37.03 | 338,583 | +0.51(+1.38%) |
Jan 05, 2016 | 36.91 | 37.45 | 35.03 | 36.53 | 243,831 | -0.38(-1.03%) |
Jan 04, 2016 | 37.55 | 37.74 | 36.57 | 36.91 | 359,270 | -1.14(-3.01%) |
Dec 31, 2015 | 38.88 | 38.05 | 38.05 | 38.05 | 172,425 | -1.06(-2.72%) |
Dec 30, 2015 | 39.10 | 39.33 | 38.85 | 39.12 | 228,232 | -0.12(-0.32%) |
Dec 29, 2015 | 38.77 | 39.37 | 38.74 | 39.24 | 208,851 | +0.65(+1.68%) |
Dec 28, 2015 | 38.12 | 38.59 | 37.93 | 38.59 | 167,533 | +0.25(+0.65%) |
Dec 24, 2015 | 38.27 | 38.34 | 38.34 | 38.34 | 105,415 | +0.14(+0.37%) |
Dec 23, 2015 | 37.41 | 38.26 | 37.07 | 38.20 | 227,617 | +1.08(+2.91%) |
Dec 22, 2015 | 36.83 | 37.25 | 36.58 | 37.12 | 179,835 | +0.55(+1.50%) |
Dec 21, 2015 | 36.60 | 36.89 | 36.20 | 36.58 | 216,341 | +0.18(+0.49%) |
Dec 18, 2015 | 38.03 | 38.61 | 36.37 | 36.40 | 648,937 | -1.41(-3.72%) |
Dec 17, 2015 | 38.31 | 38.33 | 37.59 | 37.80 | 281,066 | -0.50(-1.32%) |
Dec 16, 2015 | 37.42 | 38.49 | 37.18 | 38.31 | 393,878 | +1.19(+3.22%) |
Dec 15, 2015 | 37.01 | 37.31 | 36.74 | 37.12 | 258,476 | +0.38(+1.03%) |
Dec 14, 2015 | 36.06 | 36.77 | 35.59 | 36.74 | 237,178 | +0.62(+1.71%) |
Dec 11, 2015 | 36.12 | 37.12 | 35.78 | 36.12 | 294,066 | +0.00(+0.00%) |
Dec 10, 2015 | 35.99 | 36.40 | 35.83 | 36.12 | 114,841 | +0.09(+0.25%) |
Dec 09, 2015 | 36.39 | 36.92 | 35.39 | 36.03 | 273,234 | -0.03(-0.07%) |
Dec 08, 2015 | 35.92 | 36.22 | 35.48 | 36.05 | 236,852 | -0.23(-0.63%) |
Dec 07, 2015 | 36.89 | 36.89 | 35.93 | 36.28 | 184,646 | -0.85(-2.29%) |
Dec 04, 2015 | 36.61 | 37.20 | 36.46 | 37.13 | 188,889 | +0.48(+1.30%) |
Dec 03, 2015 | 36.43 | 37.28 | 36.03 | 36.66 | 644,298 | +0.67(+1.87%) |
Dec 02, 2015 | 37.04 | 37.04 | 35.71 | 35.98 | 565,861 | -0.75(-2.05%) |
Dec 01, 2015 | 36.13 | 36.85 | 35.86 | 36.74 | 303,129 | +0.69(+1.91%) |
Nov 30, 2015 | 35.90 | 36.20 | 35.72 | 36.05 | 294,688 | +0.26(+0.72%) |
Nov 27, 2015 | 35.51 | 36.13 | 35.06 | 35.79 | 122,145 | +0.20(+0.57%) |
Nov 25, 2015 | 35.08 | 35.59 | 35.59 | 35.59 | 220,784 | +0.46(+1.31%) |
Nov 24, 2015 | 34.96 | 35.55 | 34.72 | 35.13 | 428,721 | +0.56(+1.61%) |
Nov 23, 2015 | 34.16 | 34.63 | 33.92 | 34.57 | 212,288 | +0.26(+0.75%) |
Nov 20, 2015 | 34.89 | 35.02 | 34.30 | 34.31 | 234,360 | -0.43(-1.25%) |
Nov 19, 2015 | 34.08 | 34.79 | 33.89 | 34.75 | 177,634 | +0.63(+1.84%) |
Nov 18, 2015 | 33.61 | 34.14 | 33.33 | 34.12 | 210,844 | +0.65(+1.93%) |
Nov 17, 2015 | 33.84 | 34.24 | 33.45 | 33.47 | 161,349 | -0.33(-0.97%) |
Nov 16, 2015 | 33.39 | 33.88 | 33.29 | 33.80 | 124,529 | +0.31(+0.92%) |
Nov 13, 2015 | 33.07 | 34.13 | 33.04 | 33.49 | 208,484 | +0.25(+0.74%) |
Nov 12, 2015 | 34.68 | 34.91 | 33.20 | 33.24 | 323,363 | -1.79(-5.10%) |
Nov 11, 2015 | 33.87 | 35.09 | 33.69 | 35.03 | 305,481 | +1.18(+3.47%) |
Nov 10, 2015 | 33.38 | 33.85 | 33.22 | 33.85 | 265,506 | +0.34(+1.03%) |
Nov 09, 2015 | 33.50 | 33.52 | 33.07 | 33.51 | 363,004 | +0.01(+0.03%) |
Nov 06, 2015 | 33.06 | 33.51 | 32.69 | 33.50 | 287,642 | +0.23(+0.69%) |
Nov 05, 2015 | 32.08 | 33.30 | 31.50 | 33.27 | 380,478 | +1.18(+3.66%) |
Nov 04, 2015 | 31.23 | 32.13 | 31.13 | 32.09 | 315,406 | +0.98(+3.15%) |
Nov 03, 2015 | 29.95 | 31.20 | 29.75 | 31.11 | 585,188 | +0.96(+3.20%) |
Nov 02, 2015 | 27.98 | 30.72 | 26.65 | 30.15 | 412,968 | +1.11(+3.84%) |
Oct 30, 2015 | 29.34 | 29.57 | 28.88 | 29.03 | 252,479 | -0.33(-1.11%) |
Oct 29, 2015 | 29.19 | 29.64 | 29.14 | 29.36 | 261,638 | -0.05(-0.18%) |
Oct 28, 2015 | 28.19 | 29.54 | 27.55 | 29.41 | 345,674 | +1.43(+5.12%) |
Oct 27, 2015 | 28.42 | 28.65 | 27.84 | 27.98 | 291,636 | -0.74(-2.59%) |
Oct 26, 2015 | 28.80 | 29.06 | 28.53 | 28.73 | 185,833 | -0.17(-0.58%) |
Oct 23, 2015 | 28.73 | 29.15 | 28.38 | 28.89 | 132,409 | +0.31(+1.08%) |
Oct 22, 2015 | 27.99 | 28.88 | 27.99 | 28.58 | 137,854 | +0.73(+2.60%) |
Oct 21, 2015 | 28.72 | 28.87 | 27.81 | 27.86 | 156,546 | -0.78(-2.72%) |
Oct 20, 2015 | 28.45 | 29.09 | 28.34 | 28.64 | 125,763 | +0.15(+0.53%) |
Oct 19, 2015 | 28.46 | 28.70 | 28.15 | 28.49 | 151,943 | -0.19(-0.68%) |
Oct 16, 2015 | 29.45 | 29.45 | 28.31 | 28.68 | 214,789 | -0.77(-2.61%) |
Oct 15, 2015 | 28.84 | 29.47 | 28.43 | 29.45 | 184,531 | +0.57(+1.99%) |
Oct 14, 2015 | 28.78 | 29.09 | 28.69 | 28.88 | 135,927 | +0.07(+0.25%) |
Oct 13, 2015 | 29.24 | 29.70 | 28.79 | 28.80 | 169,856 | -0.67(-2.28%) |
Oct 12, 2015 | 29.50 | 29.50 | 29.13 | 29.48 | 216,326 | +0.04(+0.12%) |
Oct 09, 2015 | 29.74 | 30.02 | 29.27 | 29.44 | 296,443 | -0.19(-0.63%) |
Oct 08, 2015 | 28.40 | 29.65 | 28.40 | 29.63 | 379,188 | +1.23(+4.33%) |
Oct 07, 2015 | 28.25 | 28.80 | 27.87 | 28.40 | 393,640 | +0.29(+1.04%) |
Oct 06, 2015 | 27.85 | 28.21 | 27.80 | 28.11 | 249,197 | +0.30(+1.08%) |
Oct 05, 2015 | 26.76 | 27.82 | 26.63 | 27.81 | 202,550 | +1.33(+5.04%) |
Oct 02, 2015 | 25.45 | 26.49 | 25.15 | 26.47 | 378,299 | +0.73(+2.82%) |
Oct 01, 2015 | 26.28 | 26.42 | 25.66 | 25.75 | 302,211 | -0.49(-1.85%) |
Sep 30, 2015 | 26.43 | 26.69 | 25.59 | 26.23 | 434,915 | -0.02(-0.07%) |
Sep 29, 2015 | 26.21 | 26.32 | 25.92 | 26.25 | 366,342 | +0.04(+0.13%) |
Sep 28, 2015 | 26.63 | 26.63 | 26.19 | 26.21 | 352,605 | -0.57(-2.11%) |
Sep 25, 2015 | 27.12 | 27.26 | 26.60 | 26.78 | 249,897 | -0.23(-0.85%) |
Sep 24, 2015 | 27.20 | 27.20 | 26.56 | 27.01 | 325,703 | -0.44(-1.60%) |
Sep 23, 2015 | 28.17 | 28.20 | 27.34 | 27.45 | 212,345 | -0.61(-2.16%) |
Sep 22, 2015 | 28.43 | 28.58 | 27.79 | 28.06 | 256,074 | -0.67(-2.33%) |
Sep 21, 2015 | 29.39 | 29.39 | 28.39 | 28.73 | 362,054 | -0.41(-1.42%) |
Sep 18, 2015 | 29.83 | 29.98 | 29.03 | 29.14 | 617,724 | -1.03(-3.41%) |
Sep 17, 2015 | 30.67 | 30.75 | 29.99 | 30.17 | 210,989 | -0.50(-1.64%) |
Sep 16, 2015 | 30.13 | 30.70 | 30.11 | 30.67 | 193,723 | +0.54(+1.78%) |
Sep 15, 2015 | 29.78 | 30.18 | 29.69 | 30.13 | 190,156 | +0.33(+1.09%) |
Sep 14, 2015 | 29.93 | 29.98 | 29.68 | 29.81 | 135,291 | -0.16(-0.53%) |
Sep 11, 2015 | 29.57 | 29.97 | 29.41 | 29.97 | 140,006 | +0.30(+1.01%) |
Sep 10, 2015 | 29.63 | 29.75 | 29.32 | 29.67 | 300,284 | +0.04(+0.12%) |
Sep 09, 2015 | 29.76 | 30.07 | 29.58 | 29.63 | 340,646 | -0.03(-0.09%) |
Sep 08, 2015 | 29.47 | 29.78 | 29.34 | 29.66 | 418,030 | +0.54(+1.84%) |
Sep 04, 2015 | 29.02 | 29.12 | 29.12 | 29.12 | 196,287 | -0.25(-0.84%) |
Sep 03, 2015 | 29.44 | 29.75 | 29.25 | 29.37 | 206,077 | -0.13(-0.45%) |
Sep 02, 2015 | 29.81 | 29.83 | 29.10 | 29.50 | 184,002 | -0.02(-0.06%) |
Sep 01, 2015 | 29.85 | 30.11 | 29.35 | 29.52 | 352,398 | -0.85(-2.81%) |
Aug 31, 2015 | 29.96 | 30.52 | 29.84 | 30.37 | 201,212 | +0.17(+0.55%) |
Aug 28, 2015 | 29.85 | 30.42 | 29.66 | 30.20 | 171,479 | +0.31(+1.03%) |
Aug 27, 2015 | 29.90 | 30.32 | 29.43 | 29.90 | 256,083 | +0.32(+1.07%) |
Aug 26, 2015 | 29.14 | 29.74 | 28.71 | 29.58 | 470,501 | +0.92(+3.19%) |
Aug 25, 2015 | 28.77 | 28.89 | 28.26 | 28.66 | 532,214 | +0.50(+1.78%) |
Aug 24, 2015 | 27.36 | 28.99 | 27.20 | 28.16 | 408,730 | -0.42(-1.48%) |
Aug 21, 2015 | 28.33 | 28.93 | 28.14 | 28.58 | 298,753 | -0.21(-0.73%) |
Aug 20, 2015 | 28.86 | 29.14 | 28.73 | 28.80 | 236,924 | -0.37(-1.27%) |
Aug 19, 2015 | 29.41 | 29.60 | 29.02 | 29.17 | 209,761 | -0.37(-1.25%) |
Aug 18, 2015 | 29.91 | 29.93 | 29.48 | 29.54 | 91,849 | -0.40(-1.35%) |
Aug 17, 2015 | 29.94 | 30.10 | 29.68 | 29.94 | 150,832 | -0.13(-0.44%) |
Aug 14, 2015 | 29.48 | 30.09 | 29.40 | 30.07 | 245,795 | +0.59(+2.00%) |
Aug 13, 2015 | 29.56 | 29.68 | 29.24 | 29.48 | 173,195 | -0.06(-0.21%) |
Aug 12, 2015 | 29.54 | 29.69 | 29.04 | 29.54 | 172,988 | -0.17(-0.56%) |
Aug 11, 2015 | 29.68 | 29.91 | 29.47 | 29.71 | 167,701 | -0.14(-0.47%) |
Aug 10, 2015 | 29.66 | 30.01 | 29.59 | 29.85 | 389,251 | +0.40(+1.35%) |
Aug 07, 2015 | 29.67 | 30.00 | 29.16 | 29.46 | 259,194 | -0.45(-1.50%) |
Aug 06, 2015 | 29.91 | 30.13 | 29.55 | 29.91 | 278,486 | +0.04(+0.12%) |
Aug 05, 2015 | 29.93 | 30.14 | 29.63 | 29.87 | 426,626 | +0.15(+0.50%) |
Aug 04, 2015 | 29.45 | 29.91 | 29.45 | 29.72 | 163,399 | +0.22(+0.75%) |
Aug 03, 2015 | 29.94 | 30.23 | 29.36 | 29.50 | 479,020 | -0.45(-1.50%) |
Jul 31, 2015 | 30.19 | 30.25 | 28.62 | 29.95 | 598,869 | -0.22(-0.73%) |
Jul 30, 2015 | 28.97 | 31.02 | 28.85 | 30.17 | 418,483 | -0.33(-1.07%) |
Jul 29, 2015 | 29.87 | 30.69 | 29.72 | 30.50 | 305,167 | +0.57(+1.91%) |
Jul 28, 2015 | 29.47 | 30.27 | 29.13 | 29.92 | 290,387 | +0.66(+2.26%) |
Jul 27, 2015 | 29.12 | 29.52 | 29.02 | 29.26 | 149,211 | -0.02(-0.06%) |
Jul 24, 2015 | 29.25 | 29.74 | 29.11 | 29.28 | 279,668 | -0.12(-0.42%) |
Jul 23, 2015 | 30.50 | 30.65 | 29.36 | 29.40 | 340,542 | -1.11(-3.64%) |
Jul 22, 2015 | 30.64 | 31.12 | 30.38 | 30.51 | 162,185 | -0.40(-1.31%) |
Jul 21, 2015 | 30.51 | 31.04 | 30.50 | 30.92 | 173,802 | +0.26(+0.86%) |
Jul 20, 2015 | 30.66 | 30.67 | 30.21 | 30.65 | 153,957 | -0.02(-0.06%) |
Jul 17, 2015 | 30.61 | 30.86 | 30.48 | 30.67 | 168,277 | +0.05(+0.17%) |
Jul 16, 2015 | 30.32 | 30.91 | 30.28 | 30.62 | 182,658 | +0.55(+1.84%) |
Jul 15, 2015 | 30.62 | 30.92 | 30.04 | 30.06 | 251,592 | -0.65(-2.12%) |
Jul 14, 2015 | 30.85 | 31.06 | 30.50 | 30.72 | 426,718 | -0.23(-0.74%) |
Jul 13, 2015 | 31.06 | 31.19 | 30.94 | 30.94 | 266,580 | +0.11(+0.37%) |
Jul 10, 2015 | 31.03 | 31.15 | 30.68 | 30.83 | 520,270 | +0.15(+0.49%) |
Jul 09, 2015 | 31.35 | 31.35 | 30.56 | 30.68 | 249,743 | -0.14(-0.46%) |
Jul 08, 2015 | 31.05 | 31.40 | 30.42 | 30.82 | 188,783 | -0.62(-1.96%) |
Jul 07, 2015 | 31.38 | 31.48 | 30.88 | 31.44 | 180,685 | +0.01(+0.03%) |
Jul 06, 2015 | 31.01 | 31.61 | 30.82 | 31.43 | 141,058 | +0.00(+0.00%) |
Jul 02, 2015 | 31.55 | 31.43 | 31.43 | 31.43 | 126,541 | -0.03(-0.08%) |
Jul 01, 2015 | 31.51 | 31.75 | 31.14 | 31.45 | 190,581 | +0.19(+0.62%) |
Jun 30, 2015 | 31.74 | 31.75 | 31.19 | 31.26 | 125,813 | -0.15(-0.48%) |
Jun 29, 2015 | 32.07 | 32.42 | 31.35 | 31.41 | 149,271 | -1.00(-3.10%) |
Jun 26, 2015 | 32.27 | 32.55 | 31.95 | 32.41 | 314,999 | +0.31(+0.96%) |
Jun 25, 2015 | 32.57 | 32.57 | 31.84 | 32.11 | 136,086 | -0.38(-1.16%) |
Jun 24, 2015 | 32.91 | 32.98 | 32.37 | 32.48 | 192,692 | -0.53(-1.59%) |
Jun 23, 2015 | 33.15 | 33.19 | 32.89 | 33.01 | 189,335 | -0.10(-0.29%) |
Jun 22, 2015 | 33.33 | 33.33 | 32.94 | 33.11 | 204,277 | -0.01(-0.03%) |
Jun 19, 2015 | 32.90 | 33.42 | 32.78 | 33.11 | 272,420 | +0.33(+1.02%) |
Jun 18, 2015 | 32.56 | 32.80 | 32.11 | 32.78 | 236,537 | +0.32(+1.00%) |
Jun 17, 2015 | 32.44 | 32.61 | 32.18 | 32.46 | 262,443 | +0.22(+0.68%) |
Jun 16, 2015 | 31.97 | 32.36 | 31.79 | 32.24 | 247,219 | +0.27(+0.85%) |
Jun 15, 2015 | 31.93 | 32.08 | 31.12 | 31.97 | 157,679 | -0.27(-0.84%) |
Jun 12, 2015 | 32.75 | 32.75 | 32.04 | 32.24 | 86,302 | -0.61(-1.87%) |
Jun 11, 2015 | 32.65 | 33.22 | 32.40 | 32.85 | 155,417 | +0.22(+0.67%) |
Jun 10, 2015 | 32.25 | 32.81 | 31.99 | 32.63 | 152,422 | +0.66(+2.06%) |
Jun 09, 2015 | 32.17 | 32.26 | 31.88 | 31.97 | 106,197 | -0.14(-0.44%) |
Jun 08, 2015 | 32.61 | 32.64 | 32.08 | 32.11 | 77,033 | -0.53(-1.61%) |
Jun 05, 2015 | 32.03 | 32.71 | 31.79 | 32.64 | 141,498 | +0.54(+1.67%) |
Jun 04, 2015 | 32.53 | 32.79 | 32.05 | 32.11 | 149,319 | -0.70(-2.14%) |
Jun 03, 2015 | 32.42 | 32.99 | 32.33 | 32.81 | 164,097 | +0.47(+1.47%) |
Jun 02, 2015 | 31.97 | 32.79 | 31.82 | 32.33 | 141,549 | +0.29(+0.90%) |
Jun 01, 2015 | 32.92 | 32.92 | 31.29 | 32.04 | 186,510 | +0.60(+1.90%) |
May 29, 2015 | 31.61 | 31.79 | 30.99 | 31.45 | 126,175 | -0.19(-0.61%) |
May 28, 2015 | 31.72 | 32.03 | 31.32 | 31.64 | 99,381 | -0.26(-0.82%) |
May 27, 2015 | 31.63 | 31.99 | 31.15 | 31.90 | 170,613 | +0.39(+1.25%) |
May 26, 2015 | 32.07 | 32.07 | 31.26 | 31.51 | 153,245 | -0.82(-2.52%) |
May 22, 2015 | 32.97 | 32.33 | 32.33 | 32.33 | 109,323 | -0.67(-2.02%) |
May 21, 2015 | 33.27 | 33.33 | 32.73 | 32.99 | 119,694 | -0.25(-0.74%) |
May 20, 2015 | 33.20 | 33.26 | 32.82 | 33.24 | 105,603 | +0.14(+0.42%) |
May 19, 2015 | 33.25 | 33.25 | 32.87 | 33.10 | 140,247 | -0.24(-0.71%) |
May 18, 2015 | 33.10 | 33.33 | 32.85 | 33.33 | 151,107 | +0.08(+0.24%) |
May 15, 2015 | 33.33 | 33.33 | 32.93 | 33.26 | 163,276 | -0.08(-0.24%) |
May 14, 2015 | 33.19 | 33.47 | 33.04 | 33.33 | 222,366 | +0.44(+1.33%) |
May 13, 2015 | 33.12 | 33.21 | 32.76 | 32.90 | 196,420 | -0.04(-0.13%) |
May 12, 2015 | 33.26 | 33.50 | 32.67 | 32.94 | 211,229 | -0.54(-1.62%) |
May 11, 2015 | 33.16 | 33.93 | 33.04 | 33.48 | 218,833 | +0.25(+0.77%) |
May 08, 2015 | 33.33 | 33.54 | 32.93 | 33.23 | 242,874 | +0.33(+1.01%) |
May 07, 2015 | 32.80 | 33.19 | 32.66 | 32.90 | 308,374 | -0.04(-0.13%) |
May 06, 2015 | 32.50 | 33.03 | 32.32 | 32.94 | 671,461 | +0.82(+2.54%) |
May 05, 2015 | 30.70 | 32.49 | 30.50 | 32.12 | 646,955 | +2.15(+7.17%) |
May 04, 2015 | 29.93 | 30.27 | 29.85 | 29.97 | 295,731 | +0.03(+0.09%) |