Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.61 | 39.81 | 39.30 | 39.57 | 220,036 | +0.03(+0.07%) |
May 27, 2016 | 39.01 | 39.54 | 39.54 | 39.54 | 184,815 | +0.60(+1.55%) |
May 26, 2016 | 39.28 | 39.44 | 38.92 | 38.94 | 120,117 | -0.39(-1.00%) |
May 25, 2016 | 38.98 | 39.37 | 38.98 | 39.33 | 148,456 | +0.32(+0.83%) |
May 24, 2016 | 38.22 | 39.06 | 38.16 | 39.01 | 261,744 | +1.11(+2.93%) |
May 23, 2016 | 37.82 | 38.18 | 37.54 | 37.90 | 203,939 | +0.07(+0.19%) |
May 20, 2016 | 37.59 | 38.03 | 37.58 | 37.83 | 188,476 | +0.32(+0.84%) |
May 19, 2016 | 37.96 | 38.28 | 37.32 | 37.51 | 158,963 | -0.56(-1.47%) |
May 18, 2016 | 37.91 | 38.45 | 37.40 | 38.07 | 184,592 | +0.02(+0.05%) |
May 17, 2016 | 38.22 | 38.89 | 37.89 | 38.06 | 213,913 | -0.16(-0.41%) |
May 16, 2016 | 38.00 | 38.42 | 37.90 | 38.21 | 352,597 | +0.30(+0.79%) |
May 13, 2016 | 38.30 | 38.38 | 37.84 | 37.92 | 225,637 | -0.43(-1.12%) |
May 12, 2016 | 38.98 | 38.98 | 38.04 | 38.35 | 201,294 | -0.43(-1.11%) |
May 11, 2016 | 39.10 | 39.10 | 38.51 | 38.77 | 177,743 | -0.30(-0.76%) |
May 10, 2016 | 38.80 | 39.12 | 38.62 | 39.07 | 176,743 | +0.35(+0.90%) |
May 09, 2016 | 39.07 | 39.42 | 38.64 | 38.72 | 195,053 | -0.43(-1.09%) |
May 06, 2016 | 38.80 | 39.24 | 38.52 | 39.15 | 340,997 | +0.33(+0.85%) |
May 05, 2016 | 39.24 | 39.57 | 38.78 | 38.82 | 229,643 | -0.28(-0.71%) |
May 04, 2016 | 39.23 | 39.39 | 38.83 | 39.10 | 174,278 | -0.28(-0.71%) |
May 03, 2016 | 39.71 | 40.02 | 38.89 | 39.37 | 227,017 | -0.70(-1.74%) |
May 02, 2016 | 40.13 | 40.17 | 39.66 | 40.07 | 269,704 | +0.20(+0.50%) |
Apr 29, 2016 | 39.93 | 40.16 | 39.38 | 39.87 | 368,617 | +0.02(+0.04%) |
Apr 28, 2016 | 39.38 | 40.68 | 39.02 | 39.85 | 489,190 | -0.03(-0.09%) |
Apr 27, 2016 | 39.71 | 40.10 | 39.40 | 39.89 | 188,613 | +0.29(+0.72%) |
Apr 26, 2016 | 39.19 | 39.74 | 39.15 | 39.60 | 217,170 | +0.47(+1.20%) |
Apr 25, 2016 | 39.77 | 39.77 | 38.96 | 39.13 | 288,078 | -0.62(-1.55%) |
Apr 22, 2016 | 39.30 | 39.91 | 39.08 | 39.75 | 308,099 | +0.38(+0.97%) |
Apr 21, 2016 | 39.31 | 39.72 | 39.02 | 39.37 | 174,261 | +0.03(+0.09%) |
Apr 20, 2016 | 39.08 | 39.63 | 38.95 | 39.33 | 248,528 | +0.20(+0.51%) |
Apr 19, 2016 | 39.27 | 39.64 | 39.02 | 39.13 | 161,772 | -0.01(-0.02%) |
Apr 18, 2016 | 39.02 | 39.34 | 38.81 | 39.14 | 153,839 | +0.10(+0.25%) |
Apr 15, 2016 | 38.83 | 39.14 | 38.57 | 39.04 | 157,044 | +0.22(+0.56%) |
Apr 14, 2016 | 38.71 | 39.02 | 38.52 | 38.83 | 196,392 | +0.03(+0.07%) |
Apr 13, 2016 | 37.96 | 38.80 | 37.72 | 38.80 | 297,099 | +1.08(+2.86%) |
Apr 12, 2016 | 37.58 | 37.80 | 37.37 | 37.72 | 228,910 | +0.05(+0.14%) |
Apr 11, 2016 | 37.63 | 38.19 | 37.19 | 37.67 | 225,791 | -0.18(-0.48%) |
Apr 08, 2016 | 37.71 | 38.19 | 37.60 | 37.85 | 217,882 | +0.40(+1.07%) |
Apr 07, 2016 | 37.50 | 37.96 | 37.14 | 37.45 | 223,331 | -0.19(-0.51%) |
Apr 06, 2016 | 37.57 | 37.76 | 36.99 | 37.64 | 314,884 | -0.03(-0.09%) |
Apr 05, 2016 | 37.63 | 37.97 | 37.39 | 37.68 | 254,895 | -0.31(-0.82%) |
Apr 04, 2016 | 38.43 | 38.43 | 37.63 | 37.99 | 255,637 | -0.39(-1.02%) |
Apr 01, 2016 | 37.43 | 38.50 | 37.16 | 38.38 | 232,245 | +0.63(+1.66%) |
Mar 31, 2016 | 38.28 | 38.28 | 37.41 | 37.76 | 285,900 | -0.44(-1.16%) |
Mar 30, 2016 | 38.14 | 38.49 | 37.92 | 38.20 | 262,061 | +0.17(+0.46%) |
Mar 29, 2016 | 37.17 | 38.04 | 36.70 | 38.03 | 334,621 | +0.71(+1.91%) |
Mar 28, 2016 | 36.90 | 37.46 | 36.74 | 37.31 | 423,712 | +0.34(+0.92%) |
Mar 24, 2016 | 35.89 | 36.97 | 36.97 | 36.97 | 675,082 | +0.78(+2.16%) |
Mar 23, 2016 | 36.45 | 36.46 | 35.76 | 36.19 | 175,999 | -0.29(-0.79%) |
Mar 22, 2016 | 36.34 | 36.94 | 35.91 | 36.48 | 136,723 | -0.10(-0.26%) |
Mar 21, 2016 | 36.16 | 36.62 | 35.89 | 36.57 | 226,527 | +0.43(+1.18%) |
Mar 18, 2016 | 36.53 | 36.53 | 35.69 | 36.15 | 258,625 | -0.17(-0.48%) |
Mar 17, 2016 | 35.64 | 36.48 | 35.48 | 36.32 | 171,168 | +0.68(+1.90%) |
Mar 16, 2016 | 34.65 | 35.68 | 34.65 | 35.64 | 364,660 | +0.99(+2.86%) |
Mar 15, 2016 | 34.57 | 34.77 | 34.43 | 34.65 | 131,270 | -0.15(-0.43%) |
Mar 14, 2016 | 34.75 | 35.18 | 34.50 | 34.80 | 114,601 | -0.10(-0.27%) |
Mar 11, 2016 | 34.84 | 34.96 | 34.43 | 34.89 | 109,593 | +0.26(+0.75%) |
Mar 10, 2016 | 35.00 | 35.00 | 33.83 | 34.63 | 216,079 | -0.30(-0.85%) |
Mar 09, 2016 | 35.26 | 35.50 | 34.86 | 34.93 | 148,643 | -0.24(-0.69%) |
Mar 08, 2016 | 35.11 | 35.49 | 34.87 | 35.17 | 228,753 | -0.21(-0.59%) |
Mar 07, 2016 | 34.51 | 35.40 | 34.24 | 35.38 | 277,771 | +0.79(+2.29%) |
Mar 04, 2016 | 34.72 | 34.92 | 34.10 | 34.59 | 270,604 | -0.11(-0.33%) |
Mar 03, 2016 | 34.10 | 34.85 | 33.84 | 34.70 | 258,090 | +0.62(+1.81%) |
Mar 02, 2016 | 34.04 | 34.24 | 33.70 | 34.09 | 245,640 | -0.01(-0.03%) |
Mar 01, 2016 | 33.71 | 34.09 | 33.46 | 34.09 | 230,695 | +0.60(+1.79%) |
Feb 29, 2016 | 33.62 | 33.90 | 33.34 | 33.49 | 264,997 | -0.13(-0.39%) |
Feb 26, 2016 | 33.21 | 33.89 | 33.06 | 33.62 | 291,380 | +0.56(+1.68%) |
Feb 25, 2016 | 32.97 | 33.25 | 32.33 | 33.07 | 288,273 | +0.07(+0.21%) |
Feb 24, 2016 | 33.42 | 33.42 | 32.29 | 33.00 | 351,507 | -0.69(-2.04%) |
Feb 23, 2016 | 33.67 | 33.95 | 32.75 | 33.69 | 400,797 | -0.18(-0.54%) |
Feb 22, 2016 | 34.38 | 34.67 | 33.38 | 33.87 | 431,410 | -0.23(-0.69%) |
Feb 19, 2016 | 34.26 | 34.74 | 33.94 | 34.10 | 440,181 | -0.37(-1.09%) |
Feb 18, 2016 | 34.35 | 34.65 | 34.02 | 34.48 | 247,108 | +0.29(+0.84%) |
Feb 17, 2016 | 34.41 | 35.17 | 34.19 | 34.19 | 367,687 | -0.04(-0.13%) |
Feb 16, 2016 | 34.41 | 34.46 | 33.73 | 34.23 | 275,605 | +0.14(+0.41%) |
Feb 12, 2016 | 34.43 | 34.09 | 34.09 | 34.09 | 304,149 | -0.06(-0.18%) |
Feb 11, 2016 | 33.20 | 34.22 | 33.15 | 34.15 | 283,133 | +0.33(+0.98%) |
Feb 10, 2016 | 33.59 | 34.12 | 33.41 | 33.82 | 254,349 | +0.35(+1.03%) |
Feb 09, 2016 | 33.05 | 33.80 | 32.72 | 33.48 | 305,415 | +0.03(+0.08%) |
Feb 08, 2016 | 33.27 | 33.59 | 32.78 | 33.45 | 285,962 | -0.22(-0.64%) |
Feb 05, 2016 | 33.86 | 34.42 | 33.63 | 33.67 | 326,806 | -0.31(-0.91%) |
Feb 04, 2016 | 33.00 | 34.48 | 33.00 | 33.98 | 240,144 | +0.93(+2.82%) |
Feb 03, 2016 | 32.60 | 33.29 | 32.09 | 33.05 | 262,032 | +0.59(+1.81%) |
Feb 02, 2016 | 32.80 | 32.86 | 32.11 | 32.46 | 288,222 | -0.73(-2.21%) |
Feb 01, 2016 | 33.01 | 33.70 | 32.45 | 33.19 | 275,221 | -0.01(-0.03%) |
Jan 29, 2016 | 32.63 | 33.20 | 32.36 | 33.20 | 406,534 | +0.48(+1.48%) |
Jan 28, 2016 | 33.25 | 34.11 | 32.29 | 32.72 | 283,086 | +0.47(+1.45%) |
Jan 27, 2016 | 32.62 | 32.83 | 32.05 | 32.25 | 398,954 | -0.57(-1.74%) |
Jan 26, 2016 | 32.18 | 33.01 | 32.02 | 32.82 | 245,537 | +0.89(+2.79%) |
Jan 25, 2016 | 32.64 | 32.78 | 31.87 | 31.93 | 284,317 | -0.90(-2.74%) |
Jan 22, 2016 | 32.26 | 32.94 | 32.02 | 32.83 | 267,936 | +0.97(+3.04%) |
Jan 21, 2016 | 32.08 | 32.38 | 31.64 | 31.86 | 219,383 | -0.16(-0.49%) |
Jan 20, 2016 | 31.28 | 32.26 | 30.71 | 32.02 | 406,650 | +0.35(+1.09%) |
Jan 19, 2016 | 32.81 | 32.81 | 31.27 | 31.67 | 266,703 | -0.86(-2.63%) |
Jan 15, 2016 | 31.95 | 32.53 | 32.53 | 32.53 | 278,553 | -0.28(-0.84%) |
Jan 14, 2016 | 32.39 | 33.08 | 31.72 | 32.81 | 235,852 | +0.55(+1.71%) |
Jan 13, 2016 | 33.20 | 33.48 | 32.00 | 32.25 | 199,545 | -0.95(-2.86%) |
Jan 12, 2016 | 33.34 | 33.58 | 32.49 | 33.20 | 180,899 | +0.06(+0.18%) |
Jan 11, 2016 | 33.26 | 33.29 | 32.64 | 33.14 | 156,276 | -0.05(-0.16%) |
Jan 08, 2016 | 33.84 | 33.96 | 33.12 | 33.19 | 296,684 | -0.59(-1.74%) |
Jan 07, 2016 | 33.81 | 34.03 | 33.43 | 33.78 | 238,364 | -0.52(-1.51%) |
Jan 06, 2016 | 33.89 | 34.52 | 33.73 | 34.30 | 262,307 | -0.02(-0.05%) |
Jan 05, 2016 | 34.34 | 35.21 | 33.88 | 34.32 | 189,451 | -0.03(-0.08%) |
Jan 04, 2016 | 34.56 | 34.65 | 33.47 | 34.34 | 308,522 | -0.63(-1.80%) |
Dec 31, 2015 | 35.18 | 34.97 | 34.97 | 34.97 | 270,796 | -0.22(-0.64%) |
Dec 30, 2015 | 35.19 | 35.53 | 35.09 | 35.20 | 189,289 | -0.16(-0.44%) |
Dec 29, 2015 | 35.06 | 35.59 | 34.74 | 35.35 | 200,760 | +0.45(+1.29%) |
Dec 28, 2015 | 35.08 | 35.15 | 34.46 | 34.90 | 180,459 | -0.38(-1.08%) |
Dec 24, 2015 | 35.48 | 35.28 | 35.28 | 35.28 | 95,629 | -0.25(-0.70%) |
Dec 23, 2015 | 34.67 | 35.90 | 34.67 | 35.53 | 301,856 | +1.04(+3.00%) |
Dec 22, 2015 | 33.97 | 34.77 | 33.88 | 34.50 | 161,036 | +0.55(+1.63%) |
Dec 21, 2015 | 33.66 | 34.06 | 33.48 | 33.95 | 205,765 | +0.43(+1.29%) |
Dec 18, 2015 | 33.64 | 33.82 | 33.13 | 33.51 | 644,691 | -0.10(-0.28%) |
Dec 17, 2015 | 33.87 | 33.87 | 33.42 | 33.61 | 312,293 | -0.15(-0.43%) |
Dec 16, 2015 | 34.04 | 34.14 | 33.52 | 33.76 | 376,760 | -0.15(-0.43%) |
Dec 15, 2015 | 34.65 | 34.78 | 33.38 | 33.90 | 600,499 | -0.55(-1.60%) |
Dec 14, 2015 | 34.35 | 34.58 | 34.02 | 34.45 | 346,742 | +0.15(+0.43%) |
Dec 11, 2015 | 34.40 | 34.49 | 33.96 | 34.31 | 223,449 | -0.35(-1.00%) |
Dec 10, 2015 | 34.60 | 35.04 | 34.54 | 34.65 | 234,263 | -0.01(-0.03%) |
Dec 09, 2015 | 34.44 | 34.79 | 34.20 | 34.66 | 251,433 | +0.18(+0.53%) |
Dec 08, 2015 | 35.03 | 35.13 | 34.41 | 34.48 | 171,251 | -0.93(-2.63%) |
Dec 07, 2015 | 35.84 | 35.93 | 35.01 | 35.41 | 304,264 | -0.54(-1.49%) |
Dec 04, 2015 | 36.17 | 36.40 | 35.83 | 35.95 | 331,628 | -0.23(-0.64%) |
Dec 03, 2015 | 36.30 | 36.36 | 35.85 | 36.18 | 243,095 | -0.03(-0.07%) |
Dec 02, 2015 | 36.80 | 36.80 | 35.91 | 36.21 | 176,846 | -0.72(-1.94%) |
Dec 01, 2015 | 36.91 | 37.11 | 36.46 | 36.93 | 223,621 | +0.09(+0.23%) |
Nov 30, 2015 | 36.55 | 36.92 | 36.21 | 36.84 | 293,936 | +0.35(+0.97%) |
Nov 27, 2015 | 36.46 | 36.61 | 36.21 | 36.48 | 76,568 | -0.02(-0.05%) |
Nov 25, 2015 | 36.74 | 36.50 | 36.50 | 36.50 | 170,536 | -0.22(-0.61%) |
Nov 24, 2015 | 35.72 | 36.79 | 35.72 | 36.73 | 265,341 | +0.87(+2.43%) |
Nov 23, 2015 | 35.68 | 35.97 | 35.47 | 35.85 | 156,293 | +0.11(+0.31%) |
Nov 20, 2015 | 35.47 | 36.02 | 35.34 | 35.74 | 168,242 | +0.51(+1.45%) |
Nov 19, 2015 | 35.20 | 35.38 | 34.93 | 35.23 | 186,651 | +0.04(+0.12%) |
Nov 18, 2015 | 35.16 | 35.29 | 34.71 | 35.19 | 239,969 | +0.22(+0.64%) |
Nov 17, 2015 | 34.83 | 35.76 | 34.83 | 34.96 | 249,538 | +0.07(+0.20%) |
Nov 16, 2015 | 34.61 | 35.02 | 34.32 | 34.90 | 246,294 | +0.30(+0.87%) |
Nov 13, 2015 | 34.68 | 35.22 | 34.43 | 34.59 | 156,041 | -0.30(-0.87%) |
Nov 12, 2015 | 35.41 | 35.88 | 34.83 | 34.90 | 140,909 | -1.14(-3.16%) |
Nov 11, 2015 | 35.99 | 36.34 | 35.80 | 36.04 | 251,860 | +0.11(+0.31%) |
Nov 10, 2015 | 35.93 | 36.15 | 35.68 | 35.92 | 145,124 | +0.00(+0.00%) |
Nov 09, 2015 | 36.75 | 36.75 | 35.76 | 35.92 | 234,473 | -0.84(-2.29%) |
Nov 06, 2015 | 36.57 | 36.77 | 35.65 | 36.77 | 259,703 | +0.05(+0.14%) |
Nov 05, 2015 | 37.03 | 37.27 | 36.55 | 36.71 | 224,153 | -0.33(-0.88%) |
Nov 04, 2015 | 36.99 | 37.26 | 36.89 | 37.04 | 199,065 | +0.05(+0.14%) |
Nov 03, 2015 | 36.60 | 37.11 | 35.96 | 36.99 | 447,960 | +0.36(+0.98%) |
Nov 02, 2015 | 35.43 | 37.37 | 35.43 | 36.63 | 519,336 | +1.18(+3.32%) |
Oct 30, 2015 | 34.30 | 36.04 | 34.11 | 35.45 | 484,648 | +1.28(+3.74%) |
Oct 29, 2015 | 33.20 | 34.56 | 33.12 | 34.17 | 479,495 | +0.50(+1.48%) |
Oct 28, 2015 | 31.75 | 34.93 | 31.75 | 33.68 | 873,733 | +0.78(+2.37%) |
Oct 27, 2015 | 33.97 | 34.07 | 32.41 | 32.89 | 484,015 | -1.32(-3.86%) |
Oct 26, 2015 | 35.09 | 35.30 | 34.16 | 34.22 | 381,531 | -0.88(-2.49%) |
Oct 23, 2015 | 35.29 | 35.62 | 35.03 | 35.09 | 304,078 | -0.12(-0.34%) |
Oct 22, 2015 | 34.57 | 35.64 | 34.57 | 35.21 | 351,962 | +0.82(+2.40%) |
Oct 21, 2015 | 34.68 | 35.12 | 34.34 | 34.39 | 294,449 | -0.29(-0.84%) |
Oct 20, 2015 | 34.32 | 34.96 | 34.06 | 34.68 | 138,274 | +0.27(+0.77%) |
Oct 19, 2015 | 34.29 | 34.47 | 34.13 | 34.41 | 177,631 | -0.03(-0.07%) |
Oct 16, 2015 | 35.14 | 35.17 | 33.80 | 34.44 | 209,182 | -0.66(-1.88%) |
Oct 15, 2015 | 35.04 | 35.11 | 33.98 | 35.10 | 269,205 | +0.23(+0.66%) |
Oct 14, 2015 | 35.31 | 35.52 | 34.77 | 34.87 | 179,422 | -0.44(-1.24%) |
Oct 13, 2015 | 35.57 | 36.15 | 35.30 | 35.31 | 118,594 | -0.45(-1.25%) |
Oct 12, 2015 | 35.98 | 36.11 | 35.52 | 35.75 | 115,281 | -0.14(-0.38%) |
Oct 09, 2015 | 36.27 | 36.34 | 35.84 | 35.89 | 237,881 | -0.37(-1.02%) |
Oct 08, 2015 | 35.14 | 36.32 | 35.14 | 36.26 | 177,719 | +1.03(+2.92%) |
Oct 07, 2015 | 34.67 | 35.58 | 34.67 | 35.23 | 238,061 | +0.69(+1.99%) |
Oct 06, 2015 | 34.47 | 35.11 | 34.47 | 34.54 | 182,422 | -0.06(-0.17%) |
Oct 05, 2015 | 33.26 | 34.65 | 33.26 | 34.60 | 268,448 | +1.53(+4.62%) |
Oct 02, 2015 | 32.11 | 33.07 | 31.83 | 33.07 | 240,917 | +0.77(+2.39%) |
Oct 01, 2015 | 32.79 | 33.06 | 31.88 | 32.30 | 344,357 | -0.44(-1.34%) |
Sep 30, 2015 | 33.38 | 33.77 | 32.57 | 32.74 | 366,369 | -0.48(-1.45%) |
Sep 29, 2015 | 33.29 | 33.88 | 33.02 | 33.22 | 210,685 | -0.03(-0.10%) |
Sep 28, 2015 | 33.44 | 33.57 | 33.10 | 33.26 | 268,113 | -0.32(-0.95%) |
Sep 25, 2015 | 32.89 | 33.65 | 32.89 | 33.57 | 294,914 | +0.80(+2.44%) |
Sep 24, 2015 | 32.78 | 32.93 | 31.97 | 32.77 | 307,313 | -0.26(-0.78%) |
Sep 23, 2015 | 33.70 | 33.83 | 33.01 | 33.03 | 187,742 | -0.55(-1.64%) |
Sep 22, 2015 | 33.99 | 34.26 | 33.24 | 33.58 | 323,735 | -0.82(-2.37%) |
Sep 21, 2015 | 34.44 | 34.92 | 34.15 | 34.40 | 245,816 | +0.11(+0.33%) |
Sep 18, 2015 | 34.39 | 34.55 | 34.20 | 34.28 | 478,786 | -0.49(-1.41%) |
Sep 17, 2015 | 35.22 | 35.37 | 34.75 | 34.77 | 278,833 | -0.52(-1.48%) |
Sep 16, 2015 | 34.63 | 35.53 | 34.63 | 35.30 | 284,411 | +0.74(+2.14%) |
Sep 15, 2015 | 34.04 | 34.70 | 34.00 | 34.56 | 213,694 | +0.51(+1.51%) |
Sep 14, 2015 | 34.20 | 34.27 | 33.86 | 34.04 | 187,576 | -0.15(-0.45%) |
Sep 11, 2015 | 34.22 | 34.30 | 33.80 | 34.20 | 232,355 | -0.27(-0.77%) |
Sep 10, 2015 | 34.67 | 34.86 | 34.34 | 34.47 | 190,108 | -0.27(-0.79%) |
Sep 09, 2015 | 35.04 | 35.15 | 34.71 | 34.74 | 240,295 | -0.07(-0.20%) |
Sep 08, 2015 | 34.95 | 35.26 | 34.67 | 34.81 | 240,950 | +0.31(+0.90%) |
Sep 04, 2015 | 34.34 | 34.50 | 34.50 | 34.50 | 380,100 | -0.09(-0.27%) |
Sep 03, 2015 | 34.72 | 35.04 | 34.59 | 34.59 | 306,852 | -0.13(-0.37%) |
Sep 02, 2015 | 35.23 | 35.23 | 34.58 | 34.72 | 350,535 | -0.09(-0.27%) |
Sep 01, 2015 | 35.76 | 35.81 | 34.73 | 34.82 | 430,418 | -1.52(-4.18%) |
Aug 31, 2015 | 35.77 | 36.60 | 35.36 | 36.34 | 280,535 | +0.45(+1.24%) |
Aug 28, 2015 | 35.50 | 36.04 | 35.37 | 35.89 | 187,562 | +0.37(+1.04%) |
Aug 27, 2015 | 35.36 | 35.79 | 34.85 | 35.52 | 387,939 | +0.31(+0.88%) |
Aug 26, 2015 | 34.71 | 35.26 | 34.28 | 35.21 | 376,090 | +1.13(+3.32%) |
Aug 25, 2015 | 34.98 | 34.98 | 34.03 | 34.08 | 456,851 | -0.05(-0.15%) |
Aug 24, 2015 | 33.05 | 35.06 | 32.80 | 34.13 | 667,203 | -0.26(-0.75%) |
Aug 21, 2015 | 33.91 | 34.86 | 33.49 | 34.39 | 426,542 | -0.13(-0.37%) |
Aug 20, 2015 | 34.46 | 34.74 | 34.23 | 34.52 | 309,979 | -0.21(-0.62%) |
Aug 19, 2015 | 34.61 | 34.97 | 34.44 | 34.73 | 249,229 | -0.09(-0.27%) |
Aug 18, 2015 | 34.84 | 35.06 | 34.59 | 34.83 | 142,044 | +0.02(+0.05%) |
Aug 17, 2015 | 34.98 | 35.01 | 34.50 | 34.81 | 188,915 | -0.18(-0.52%) |
Aug 14, 2015 | 34.56 | 35.13 | 34.41 | 34.99 | 291,111 | +0.42(+1.22%) |
Aug 13, 2015 | 33.62 | 34.81 | 33.45 | 34.57 | 578,239 | +0.80(+2.36%) |
Aug 12, 2015 | 32.91 | 34.18 | 32.18 | 33.77 | 759,297 | +1.08(+3.31%) |
Aug 11, 2015 | 32.42 | 32.83 | 32.31 | 32.69 | 367,581 | -0.03(-0.10%) |
Aug 10, 2015 | 32.39 | 32.82 | 32.27 | 32.72 | 249,077 | +0.46(+1.43%) |
Aug 07, 2015 | 32.30 | 32.58 | 32.02 | 32.26 | 234,403 | -0.20(-0.60%) |
Aug 06, 2015 | 32.35 | 32.60 | 32.07 | 32.46 | 208,714 | +0.25(+0.77%) |
Aug 05, 2015 | 32.55 | 32.94 | 32.17 | 32.21 | 218,155 | -0.18(-0.55%) |
Aug 04, 2015 | 32.04 | 32.72 | 32.04 | 32.39 | 240,824 | +0.27(+0.85%) |
Aug 03, 2015 | 32.92 | 32.92 | 32.03 | 32.12 | 228,734 | -0.80(-2.43%) |
Jul 31, 2015 | 32.83 | 33.05 | 32.59 | 32.92 | 230,470 | +0.19(+0.57%) |
Jul 30, 2015 | 32.46 | 32.87 | 32.24 | 32.73 | 171,567 | +0.16(+0.50%) |
Jul 29, 2015 | 32.37 | 32.70 | 32.19 | 32.57 | 165,705 | +0.23(+0.71%) |
Jul 28, 2015 | 32.97 | 32.97 | 32.27 | 32.34 | 243,914 | -0.51(-1.56%) |
Jul 27, 2015 | 31.83 | 32.86 | 31.66 | 32.85 | 576,969 | +0.78(+2.44%) |
Jul 24, 2015 | 32.67 | 32.68 | 31.92 | 32.07 | 395,318 | -0.72(-2.18%) |
Jul 23, 2015 | 33.04 | 33.22 | 32.68 | 32.78 | 233,160 | -0.28(-0.85%) |
Jul 22, 2015 | 33.18 | 33.23 | 32.70 | 33.06 | 277,077 | -0.15(-0.46%) |
Jul 21, 2015 | 33.66 | 33.83 | 33.17 | 33.22 | 282,228 | -0.46(-1.37%) |
Jul 20, 2015 | 33.91 | 34.02 | 33.63 | 33.68 | 310,358 | -0.22(-0.65%) |
Jul 17, 2015 | 34.00 | 34.00 | 33.73 | 33.90 | 292,848 | -0.10(-0.30%) |
Jul 16, 2015 | 33.92 | 34.22 | 33.92 | 34.00 | 222,456 | +0.23(+0.68%) |
Jul 15, 2015 | 33.96 | 33.97 | 33.74 | 33.77 | 281,465 | -0.25(-0.73%) |
Jul 14, 2015 | 34.08 | 34.17 | 33.90 | 34.02 | 192,481 | -0.12(-0.35%) |
Jul 13, 2015 | 33.58 | 34.43 | 33.53 | 34.14 | 308,799 | +0.81(+2.43%) |
Jul 10, 2015 | 33.46 | 33.56 | 33.17 | 33.33 | 532,118 | +0.14(+0.41%) |
Jul 09, 2015 | 33.53 | 33.65 | 33.18 | 33.19 | 343,157 | -0.09(-0.26%) |
Jul 08, 2015 | 33.40 | 33.69 | 33.10 | 33.28 | 496,162 | -0.35(-1.04%) |
Jul 07, 2015 | 33.46 | 33.67 | 32.84 | 33.63 | 452,932 | +0.14(+0.43%) |
Jul 06, 2015 | 33.61 | 33.80 | 33.38 | 33.48 | 312,487 | -0.33(-0.98%) |
Jul 02, 2015 | 34.03 | 33.81 | 33.81 | 33.81 | 274,598 | -0.10(-0.30%) |
Jul 01, 2015 | 33.98 | 34.31 | 33.75 | 33.92 | 375,959 | +0.13(+0.38%) |
Jun 30, 2015 | 34.40 | 34.61 | 33.69 | 33.79 | 334,945 | -0.35(-1.02%) |
Jun 29, 2015 | 34.78 | 34.92 | 34.09 | 34.14 | 244,165 | -0.83(-2.36%) |
Jun 26, 2015 | 34.91 | 35.15 | 34.83 | 34.96 | 746,535 | +0.03(+0.07%) |
Jun 25, 2015 | 35.60 | 35.60 | 34.76 | 34.94 | 227,831 | -0.51(-1.44%) |
Jun 24, 2015 | 35.59 | 35.87 | 35.36 | 35.45 | 318,129 | -0.27(-0.76%) |
Jun 23, 2015 | 35.74 | 35.86 | 35.56 | 35.72 | 335,776 | -0.04(-0.12%) |
Jun 22, 2015 | 36.05 | 36.20 | 35.54 | 35.76 | 276,613 | -0.03(-0.07%) |
Jun 19, 2015 | 36.54 | 36.60 | 35.79 | 35.79 | 935,608 | -1.02(-2.78%) |
Jun 18, 2015 | 36.65 | 37.03 | 36.52 | 36.81 | 262,248 | +0.30(+0.82%) |
Jun 17, 2015 | 36.43 | 36.81 | 36.37 | 36.51 | 207,060 | +0.11(+0.30%) |
Jun 16, 2015 | 36.38 | 36.65 | 36.11 | 36.40 | 371,083 | -0.10(-0.28%) |
Jun 15, 2015 | 36.40 | 36.68 | 35.89 | 36.51 | 248,930 | -0.25(-0.67%) |
Jun 12, 2015 | 36.61 | 36.86 | 36.38 | 36.75 | 193,926 | +0.06(+0.16%) |
Jun 11, 2015 | 37.06 | 37.09 | 36.58 | 36.69 | 151,539 | -0.24(-0.65%) |
Jun 10, 2015 | 36.63 | 37.04 | 36.46 | 36.93 | 233,404 | +0.53(+1.45%) |
Jun 09, 2015 | 36.27 | 36.63 | 36.27 | 36.40 | 150,530 | +0.12(+0.33%) |
Jun 08, 2015 | 36.47 | 36.62 | 36.27 | 36.28 | 179,128 | -0.28(-0.77%) |
Jun 05, 2015 | 36.29 | 36.59 | 35.94 | 36.57 | 176,048 | +0.26(+0.70%) |
Jun 04, 2015 | 36.24 | 36.43 | 36.10 | 36.31 | 212,862 | -0.14(-0.37%) |
Jun 03, 2015 | 36.30 | 36.56 | 36.30 | 36.45 | 381,357 | +0.28(+0.78%) |
Jun 02, 2015 | 35.83 | 36.42 | 35.83 | 36.17 | 364,766 | +0.16(+0.45%) |