Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.65 | 34.14 | 33.31 | 33.79 | 234,521 | +0.21(+0.63%) |
May 27, 2016 | 33.04 | 33.58 | 33.58 | 33.58 | 317,300 | +0.76(+2.32%) |
May 26, 2016 | 33.33 | 33.39 | 32.58 | 32.82 | 183,615 | -0.31(-0.94%) |
May 25, 2016 | 33.31 | 33.39 | 32.70 | 33.13 | 182,599 | -0.16(-0.48%) |
May 24, 2016 | 32.43 | 33.42 | 32.42 | 33.29 | 238,422 | +1.02(+3.16%) |
May 23, 2016 | 32.40 | 32.69 | 32.23 | 32.27 | 145,186 | -0.16(-0.49%) |
May 20, 2016 | 31.57 | 32.49 | 31.36 | 32.43 | 189,410 | +0.89(+2.82%) |
May 19, 2016 | 31.98 | 32.60 | 31.24 | 31.54 | 130,398 | -0.60(-1.87%) |
May 18, 2016 | 31.17 | 32.46 | 31.16 | 32.14 | 219,358 | +0.83(+2.65%) |
May 17, 2016 | 31.61 | 32.16 | 31.15 | 31.31 | 308,960 | -0.34(-1.07%) |
May 16, 2016 | 31.35 | 31.71 | 31.16 | 31.65 | 260,252 | +0.50(+1.61%) |
May 13, 2016 | 31.04 | 31.79 | 30.89 | 31.15 | 276,952 | +0.12(+0.39%) |
May 12, 2016 | 32.07 | 32.10 | 30.71 | 31.03 | 138,735 | -0.86(-2.70%) |
May 11, 2016 | 32.04 | 32.67 | 31.86 | 31.89 | 210,141 | -0.14(-0.44%) |
May 10, 2016 | 31.74 | 32.18 | 31.61 | 32.03 | 367,236 | +0.43(+1.36%) |
May 09, 2016 | 31.00 | 32.16 | 30.76 | 31.60 | 364,456 | +0.79(+2.56%) |
May 06, 2016 | 29.66 | 31.11 | 27.59 | 30.81 | 430,154 | +0.93(+3.11%) |
May 05, 2016 | 30.04 | 30.11 | 29.54 | 29.88 | 436,857 | -0.03(-0.10%) |
May 04, 2016 | 30.15 | 30.49 | 29.71 | 29.91 | 308,207 | -0.39(-1.29%) |
May 03, 2016 | 30.81 | 31.11 | 30.18 | 30.30 | 256,839 | -0.93(-2.98%) |
May 02, 2016 | 31.45 | 31.92 | 31.07 | 31.23 | 250,837 | -0.15(-0.48%) |
Apr 29, 2016 | 30.87 | 31.56 | 30.86 | 31.38 | 199,151 | +0.48(+1.55%) |
Apr 28, 2016 | 30.98 | 31.92 | 30.82 | 30.90 | 209,986 | -0.39(-1.25%) |
Apr 27, 2016 | 31.24 | 31.36 | 30.81 | 31.29 | 191,784 | +0.08(+0.26%) |
Apr 26, 2016 | 30.86 | 31.26 | 30.62 | 31.21 | 169,222 | +0.52(+1.69%) |
Apr 25, 2016 | 31.15 | 31.33 | 30.57 | 30.69 | 192,447 | -0.54(-1.73%) |
Apr 22, 2016 | 29.57 | 31.50 | 29.57 | 31.23 | 436,492 | +0.18(+0.58%) |
Apr 21, 2016 | 31.60 | 31.92 | 30.97 | 31.05 | 335,063 | -0.60(-1.90%) |
Apr 20, 2016 | 30.92 | 31.70 | 30.91 | 31.65 | 205,566 | +0.77(+2.49%) |
Apr 19, 2016 | 31.12 | 31.18 | 30.54 | 30.88 | 282,750 | -0.09(-0.29%) |
Apr 18, 2016 | 30.66 | 31.14 | 30.37 | 30.97 | 220,891 | +0.25(+0.81%) |
Apr 15, 2016 | 30.32 | 30.79 | 30.19 | 30.72 | 280,261 | +0.56(+1.86%) |
Apr 14, 2016 | 29.58 | 30.22 | 29.41 | 30.16 | 248,234 | +0.60(+2.03%) |
Apr 13, 2016 | 28.30 | 29.60 | 28.22 | 29.56 | 299,133 | +1.54(+5.50%) |
Apr 12, 2016 | 27.84 | 28.25 | 27.61 | 28.02 | 163,242 | +0.26(+0.94%) |
Apr 11, 2016 | 28.07 | 28.13 | 27.65 | 27.76 | 232,459 | -0.01(-0.04%) |
Apr 08, 2016 | 27.76 | 28.08 | 27.45 | 27.77 | 331,367 | +0.15(+0.54%) |
Apr 07, 2016 | 27.84 | 28.09 | 27.45 | 27.62 | 215,208 | -0.40(-1.43%) |
Apr 06, 2016 | 27.35 | 28.05 | 27.07 | 28.02 | 304,915 | +0.72(+2.64%) |
Apr 05, 2016 | 26.92 | 27.68 | 26.85 | 27.30 | 295,228 | +0.05(+0.18%) |
Apr 04, 2016 | 27.01 | 27.50 | 26.75 | 27.25 | 246,536 | +0.37(+1.38%) |
Apr 01, 2016 | 26.97 | 27.17 | 26.58 | 26.88 | 362,763 | -0.32(-1.18%) |
Mar 31, 2016 | 27.64 | 27.87 | 27.15 | 27.20 | 307,736 | -0.35(-1.27%) |
Mar 30, 2016 | 27.88 | 28.07 | 27.24 | 27.55 | 499,491 | -0.08(-0.29%) |
Mar 29, 2016 | 25.82 | 27.73 | 25.61 | 27.63 | 481,594 | +2.07(+8.10%) |
Mar 28, 2016 | 25.66 | 26.03 | 25.32 | 25.56 | 320,857 | -0.23(-0.89%) |
Mar 24, 2016 | 24.82 | 25.79 | 25.79 | 25.79 | 458,600 | +1.37(+5.61%) |
Mar 23, 2016 | 25.51 | 25.60 | 24.28 | 24.42 | 402,900 | -1.14(-4.46%) |
Mar 22, 2016 | 25.07 | 25.70 | 24.95 | 25.56 | 253,980 | +0.27(+1.07%) |
Mar 21, 2016 | 25.38 | 25.72 | 25.07 | 25.29 | 253,521 | -0.01(-0.04%) |
Mar 18, 2016 | 25.01 | 25.52 | 24.75 | 25.30 | 517,457 | +0.51(+2.06%) |
Mar 17, 2016 | 24.50 | 24.99 | 24.27 | 24.79 | 355,702 | +0.24(+0.98%) |
Mar 16, 2016 | 24.32 | 24.71 | 23.96 | 24.55 | 666,644 | +0.15(+0.61%) |
Mar 15, 2016 | 24.20 | 24.44 | 24.00 | 24.40 | 474,333 | -0.10(-0.41%) |
Mar 14, 2016 | 23.66 | 24.59 | 23.41 | 24.50 | 338,283 | +0.74(+3.11%) |
Mar 11, 2016 | 22.79 | 23.77 | 22.71 | 23.76 | 342,298 | +1.15(+5.09%) |
Mar 10, 2016 | 23.62 | 23.62 | 22.35 | 22.61 | 298,289 | -0.84(-3.58%) |
Mar 09, 2016 | 23.88 | 23.88 | 22.88 | 23.45 | 603,992 | -0.37(-1.55%) |
Mar 08, 2016 | 23.96 | 23.97 | 23.50 | 23.82 | 585,450 | -0.43(-1.77%) |
Mar 07, 2016 | 23.08 | 24.35 | 23.02 | 24.25 | 617,640 | +1.11(+4.80%) |
Mar 04, 2016 | 21.81 | 23.19 | 21.47 | 23.14 | 620,916 | +1.38(+6.34%) |
Mar 03, 2016 | 19.67 | 21.83 | 19.64 | 21.76 | 660,346 | +2.12(+10.79%) |
Mar 02, 2016 | 19.86 | 20.10 | 19.44 | 19.64 | 534,969 | -0.19(-0.96%) |
Mar 01, 2016 | 20.73 | 20.73 | 19.62 | 19.83 | 520,790 | -0.68(-3.32%) |
Feb 29, 2016 | 22.55 | 22.73 | 20.41 | 20.51 | 795,406 | -2.37(-10.36%) |
Feb 26, 2016 | 21.64 | 23.74 | 21.36 | 22.88 | 637,155 | +1.31(+6.07%) |
Feb 25, 2016 | 21.62 | 21.65 | 21.17 | 21.57 | 146,671 | -0.05(-0.23%) |
Feb 24, 2016 | 20.79 | 21.71 | 20.43 | 21.62 | 132,492 | +0.58(+2.76%) |
Feb 23, 2016 | 22.13 | 22.13 | 21.04 | 21.04 | 328,122 | -1.12(-5.05%) |
Feb 22, 2016 | 21.87 | 22.23 | 21.80 | 22.16 | 215,472 | +0.47(+2.17%) |
Feb 19, 2016 | 21.80 | 22.09 | 21.55 | 21.69 | 198,843 | -0.21(-0.96%) |
Feb 18, 2016 | 22.10 | 22.10 | 21.62 | 21.90 | 339,414 | -0.02(-0.09%) |
Feb 17, 2016 | 21.70 | 22.15 | 21.56 | 21.92 | 315,826 | +0.28(+1.29%) |
Feb 16, 2016 | 21.33 | 21.75 | 21.16 | 21.64 | 245,514 | +0.56(+2.66%) |
Feb 12, 2016 | 20.89 | 21.08 | 21.08 | 21.08 | 257,200 | +0.48(+2.33%) |
Feb 11, 2016 | 20.34 | 20.76 | 20.02 | 20.60 | 620,961 | -0.18(-0.87%) |
Feb 10, 2016 | 20.33 | 21.36 | 20.30 | 20.78 | 445,650 | +0.66(+3.28%) |
Feb 09, 2016 | 19.45 | 20.50 | 19.41 | 20.12 | 335,178 | +0.23(+1.16%) |
Feb 08, 2016 | 20.68 | 20.68 | 19.30 | 19.89 | 566,630 | -1.12(-5.33%) |
Feb 05, 2016 | 21.72 | 21.93 | 20.80 | 21.01 | 382,395 | -0.79(-3.62%) |
Feb 04, 2016 | 21.97 | 22.25 | 21.64 | 21.80 | 533,658 | -0.15(-0.68%) |
Feb 03, 2016 | 22.86 | 22.90 | 21.61 | 21.95 | 449,791 | -0.58(-2.57%) |
Feb 02, 2016 | 23.25 | 23.36 | 22.23 | 22.53 | 529,162 | -0.99(-4.21%) |
Feb 01, 2016 | 23.28 | 23.80 | 22.97 | 23.52 | 356,222 | +0.07(+0.30%) |
Jan 29, 2016 | 22.96 | 23.72 | 22.85 | 23.45 | 357,784 | +0.59(+2.58%) |
Jan 28, 2016 | 23.67 | 23.67 | 22.78 | 22.86 | 310,739 | -0.45(-1.93%) |
Jan 27, 2016 | 23.21 | 23.88 | 23.10 | 23.31 | 526,109 | -0.11(-0.47%) |
Jan 26, 2016 | 22.78 | 23.47 | 22.35 | 23.42 | 414,918 | +0.76(+3.35%) |
Jan 25, 2016 | 23.22 | 23.50 | 22.57 | 22.66 | 185,713 | -0.66(-2.83%) |
Jan 22, 2016 | 22.92 | 23.40 | 22.79 | 23.32 | 446,296 | +0.84(+3.74%) |
Jan 21, 2016 | 22.75 | 23.01 | 22.43 | 22.48 | 737,179 | -0.18(-0.79%) |
Jan 20, 2016 | 22.68 | 23.03 | 21.59 | 22.66 | 709,622 | -0.48(-2.07%) |
Jan 19, 2016 | 24.22 | 24.22 | 22.78 | 23.14 | 398,564 | -0.73(-3.06%) |
Jan 15, 2016 | 23.43 | 23.87 | 23.87 | 23.87 | 471,100 | -0.28(-1.16%) |
Jan 14, 2016 | 23.78 | 24.56 | 23.09 | 24.15 | 285,136 | +0.49(+2.07%) |
Jan 13, 2016 | 24.71 | 25.27 | 23.06 | 23.66 | 706,666 | -1.05(-4.25%) |
Jan 12, 2016 | 25.08 | 25.54 | 23.92 | 24.71 | 722,335 | -0.09(-0.36%) |
Jan 11, 2016 | 25.69 | 25.69 | 24.60 | 24.80 | 394,913 | -0.98(-3.80%) |
Jan 08, 2016 | 26.52 | 26.59 | 25.38 | 25.78 | 412,458 | -0.56(-2.13%) |
Jan 07, 2016 | 27.57 | 27.58 | 26.31 | 26.34 | 381,473 | -1.83(-6.50%) |
Jan 06, 2016 | 28.59 | 29.18 | 28.08 | 28.17 | 340,363 | -0.78(-2.69%) |
Jan 05, 2016 | 28.30 | 29.01 | 28.08 | 28.95 | 344,128 | +0.65(+2.30%) |
Jan 04, 2016 | 29.23 | 29.23 | 28.27 | 28.30 | 420,076 | -1.55(-5.19%) |
Dec 31, 2015 | 29.77 | 29.85 | 29.85 | 29.85 | 271,200 | -0.03(-0.10%) |
Dec 30, 2015 | 30.31 | 30.70 | 29.83 | 29.88 | 208,411 | -0.43(-1.42%) |
Dec 29, 2015 | 30.41 | 30.92 | 30.07 | 30.31 | 192,808 | +0.02(+0.07%) |
Dec 28, 2015 | 30.63 | 30.74 | 29.92 | 30.29 | 166,039 | -0.44(-1.43%) |
Dec 24, 2015 | 30.66 | 30.73 | 30.73 | 30.73 | 94,400 | +0.13(+0.42%) |
Dec 23, 2015 | 30.33 | 30.63 | 30.09 | 30.60 | 226,989 | +0.30(+0.99%) |
Dec 22, 2015 | 29.90 | 30.39 | 29.37 | 30.30 | 254,844 | +0.49(+1.64%) |
Dec 21, 2015 | 29.69 | 29.85 | 29.18 | 29.81 | 235,985 | +0.20(+0.68%) |
Dec 18, 2015 | 29.93 | 30.13 | 29.41 | 29.61 | 447,148 | -0.42(-1.40%) |
Dec 17, 2015 | 29.95 | 30.52 | 29.95 | 30.03 | 294,302 | +0.14(+0.47%) |
Dec 16, 2015 | 29.51 | 29.92 | 29.06 | 29.89 | 257,428 | +0.65(+2.22%) |
Dec 15, 2015 | 28.59 | 29.61 | 28.54 | 29.24 | 381,810 | +0.83(+2.92%) |
Dec 14, 2015 | 29.42 | 29.64 | 28.31 | 28.41 | 437,774 | -1.00(-3.40%) |
Dec 11, 2015 | 30.22 | 30.45 | 29.34 | 29.41 | 362,722 | -1.25(-4.08%) |
Dec 10, 2015 | 30.55 | 30.99 | 30.47 | 30.66 | 382,202 | +0.11(+0.36%) |
Dec 09, 2015 | 31.37 | 31.63 | 30.52 | 30.55 | 352,263 | -0.86(-2.74%) |
Dec 08, 2015 | 31.98 | 32.13 | 31.36 | 31.41 | 349,264 | -1.05(-3.23%) |
Dec 07, 2015 | 33.16 | 33.16 | 32.24 | 32.46 | 355,864 | -0.69(-2.08%) |
Dec 04, 2015 | 32.92 | 33.34 | 32.76 | 33.15 | 435,460 | +0.22(+0.67%) |
Dec 03, 2015 | 33.34 | 33.38 | 32.70 | 32.93 | 805,422 | -0.34(-1.02%) |
Dec 02, 2015 | 32.55 | 33.38 | 32.27 | 33.27 | 572,166 | +0.78(+2.40%) |
Dec 01, 2015 | 31.87 | 32.90 | 31.83 | 32.49 | 1,136,293 | +0.02(+0.06%) |
Nov 30, 2015 | 32.20 | 33.15 | 31.85 | 32.47 | 570,580 | +0.33(+1.03%) |
Nov 27, 2015 | 31.82 | 32.32 | 31.36 | 32.14 | 244,477 | +0.24(+0.75%) |
Nov 25, 2015 | 31.52 | 31.90 | 31.90 | 31.90 | 475,600 | +0.33(+1.05%) |
Nov 24, 2015 | 31.22 | 31.62 | 30.75 | 31.57 | 525,992 | +0.25(+0.80%) |
Nov 23, 2015 | 31.30 | 31.51 | 30.81 | 31.32 | 524,581 | -0.16(-0.51%) |
Nov 20, 2015 | 31.44 | 31.55 | 30.80 | 31.48 | 607,180 | +0.26(+0.83%) |
Nov 19, 2015 | 31.79 | 31.83 | 30.11 | 31.22 | 634,782 | -0.79(-2.47%) |
Nov 18, 2015 | 31.69 | 32.16 | 31.48 | 32.01 | 311,621 | +0.31(+0.98%) |
Nov 17, 2015 | 32.51 | 32.58 | 31.33 | 31.70 | 249,198 | -0.58(-1.80%) |
Nov 16, 2015 | 31.44 | 32.34 | 31.12 | 32.28 | 349,341 | +0.72(+2.28%) |
Nov 13, 2015 | 32.35 | 32.42 | 31.34 | 31.56 | 425,852 | -0.99(-3.04%) |
Nov 12, 2015 | 33.35 | 33.78 | 32.44 | 32.55 | 391,975 | -0.94(-2.81%) |
Nov 11, 2015 | 32.05 | 34.28 | 31.98 | 33.49 | 559,442 | +1.47(+4.59%) |
Nov 10, 2015 | 30.87 | 32.38 | 28.66 | 32.02 | 1,530,426 | +0.01(+0.03%) |
Nov 09, 2015 | 31.33 | 32.44 | 30.54 | 32.01 | 1,016,517 | +0.27(+0.85%) |
Nov 06, 2015 | 31.06 | 31.81 | 31.05 | 31.74 | 481,154 | +0.42(+1.34%) |
Nov 05, 2015 | 31.32 | 31.51 | 30.81 | 31.32 | 429,534 | +0.02(+0.06%) |
Nov 04, 2015 | 30.53 | 31.39 | 30.47 | 31.30 | 434,184 | +0.78(+2.56%) |
Nov 03, 2015 | 29.88 | 31.07 | 29.79 | 30.52 | 375,402 | +0.62(+2.07%) |
Nov 02, 2015 | 29.82 | 30.19 | 29.43 | 29.90 | 476,394 | +0.04(+0.13%) |
Oct 30, 2015 | 30.11 | 30.60 | 29.49 | 29.86 | 285,493 | -0.27(-0.90%) |
Oct 29, 2015 | 29.63 | 30.76 | 29.46 | 30.13 | 671,186 | +0.45(+1.52%) |
Oct 28, 2015 | 28.64 | 30.27 | 28.12 | 29.68 | 428,572 | +1.12(+3.92%) |
Oct 27, 2015 | 28.90 | 29.00 | 28.17 | 28.56 | 249,647 | -0.42(-1.45%) |
Oct 26, 2015 | 29.17 | 29.61 | 28.85 | 28.98 | 292,930 | -0.24(-0.82%) |
Oct 23, 2015 | 29.21 | 29.33 | 28.59 | 29.22 | 538,873 | +0.40(+1.39%) |
Oct 22, 2015 | 28.82 | 29.18 | 28.38 | 28.82 | 218,548 | +0.17(+0.59%) |
Oct 21, 2015 | 29.34 | 29.71 | 28.43 | 28.65 | 217,659 | -0.72(-2.45%) |
Oct 20, 2015 | 29.60 | 30.28 | 29.25 | 29.37 | 234,973 | -0.27(-0.91%) |
Oct 19, 2015 | 29.85 | 30.18 | 29.25 | 29.64 | 239,121 | -0.26(-0.87%) |
Oct 16, 2015 | 30.60 | 30.66 | 29.41 | 29.90 | 426,214 | -0.59(-1.94%) |
Oct 15, 2015 | 30.21 | 30.71 | 29.63 | 30.49 | 407,818 | +0.41(+1.36%) |
Oct 14, 2015 | 30.83 | 30.83 | 29.82 | 30.08 | 364,962 | -0.66(-2.15%) |
Oct 13, 2015 | 31.19 | 32.24 | 30.67 | 30.74 | 245,460 | -0.63(-2.01%) |
Oct 12, 2015 | 32.72 | 32.75 | 31.08 | 31.37 | 179,829 | -1.37(-4.18%) |
Oct 09, 2015 | 32.69 | 33.01 | 32.34 | 32.74 | 289,102 | +0.16(+0.49%) |
Oct 08, 2015 | 31.86 | 32.61 | 31.50 | 32.58 | 271,179 | +0.64(+2.00%) |
Oct 07, 2015 | 30.01 | 31.98 | 30.01 | 31.94 | 379,495 | +1.89(+6.29%) |
Oct 06, 2015 | 29.50 | 30.17 | 29.34 | 30.05 | 442,833 | +0.25(+0.84%) |
Oct 05, 2015 | 29.83 | 30.21 | 28.86 | 29.80 | 1,107,120 | +0.04(+0.13%) |
Oct 02, 2015 | 29.39 | 29.79 | 28.31 | 29.76 | 586,400 | +0.19(+0.64%) |
Oct 01, 2015 | 30.07 | 30.68 | 29.07 | 29.57 | 615,193 | -0.40(-1.33%) |
Sep 30, 2015 | 30.50 | 30.77 | 29.20 | 29.97 | 628,881 | -0.19(-0.63%) |
Sep 29, 2015 | 30.56 | 30.79 | 29.75 | 30.16 | 490,910 | -0.37(-1.21%) |
Sep 28, 2015 | 32.43 | 32.43 | 29.81 | 30.53 | 665,227 | -2.13(-6.52%) |
Sep 25, 2015 | 32.58 | 33.43 | 31.73 | 32.66 | 1,518,577 | +0.15(+0.46%) |
Sep 24, 2015 | 31.31 | 32.67 | 30.73 | 32.51 | 466,517 | +1.08(+3.44%) |
Sep 23, 2015 | 31.37 | 31.75 | 31.06 | 31.43 | 322,044 | +0.04(+0.13%) |
Sep 22, 2015 | 31.86 | 32.25 | 30.98 | 31.39 | 229,804 | -0.84(-2.61%) |
Sep 21, 2015 | 32.40 | 32.98 | 31.64 | 32.23 | 257,381 | +0.03(+0.09%) |
Sep 18, 2015 | 32.14 | 33.03 | 31.73 | 32.20 | 602,350 | -0.20(-0.62%) |
Sep 17, 2015 | 31.65 | 32.87 | 31.50 | 32.40 | 615,917 | +0.64(+2.02%) |
Sep 16, 2015 | 30.74 | 31.98 | 30.35 | 31.76 | 324,814 | +1.12(+3.66%) |
Sep 15, 2015 | 29.99 | 30.90 | 29.80 | 30.64 | 227,004 | +0.64(+2.13%) |
Sep 14, 2015 | 30.03 | 30.08 | 29.58 | 30.00 | 220,674 | -0.09(-0.30%) |
Sep 11, 2015 | 30.33 | 30.40 | 29.84 | 30.09 | 210,418 | -0.44(-1.44%) |
Sep 10, 2015 | 30.60 | 30.97 | 30.04 | 30.53 | 160,459 | -0.12(-0.39%) |
Sep 09, 2015 | 31.45 | 31.46 | 30.45 | 30.65 | 250,017 | -0.42(-1.35%) |
Sep 08, 2015 | 30.47 | 31.23 | 30.16 | 31.07 | 265,764 | +1.15(+3.84%) |
Sep 04, 2015 | 30.14 | 29.92 | 29.92 | 29.92 | 193,700 | -0.68(-2.22%) |
Sep 03, 2015 | 30.43 | 31.21 | 30.01 | 30.60 | 463,716 | +0.14(+0.46%) |
Sep 02, 2015 | 31.35 | 31.45 | 30.13 | 30.46 | 438,915 | -0.58(-1.87%) |
Sep 01, 2015 | 30.75 | 31.10 | 30.54 | 31.04 | 610,213 | -0.19(-0.61%) |
Aug 31, 2015 | 31.35 | 31.62 | 30.90 | 31.23 | 347,990 | +0.36(+1.17%) |
Aug 28, 2015 | 30.07 | 31.23 | 29.96 | 30.87 | 341,449 | +0.68(+2.25%) |
Aug 27, 2015 | 30.48 | 31.00 | 29.58 | 30.19 | 416,365 | +0.11(+0.37%) |
Aug 26, 2015 | 30.03 | 30.25 | 29.14 | 30.08 | 668,137 | +0.75(+2.56%) |
Aug 25, 2015 | 30.77 | 30.98 | 29.26 | 29.33 | 619,628 | -0.53(-1.77%) |
Aug 24, 2015 | 29.08 | 31.26 | 28.51 | 29.86 | 688,795 | -1.21(-3.89%) |
Aug 21, 2015 | 31.44 | 32.45 | 30.96 | 31.07 | 570,377 | -0.99(-3.09%) |
Aug 20, 2015 | 32.31 | 32.54 | 31.80 | 32.06 | 559,175 | -0.79(-2.40%) |
Aug 19, 2015 | 33.33 | 33.33 | 32.60 | 32.85 | 392,255 | -0.56(-1.68%) |
Aug 18, 2015 | 34.12 | 34.12 | 32.77 | 33.41 | 464,144 | -0.61(-1.79%) |
Aug 17, 2015 | 33.56 | 34.37 | 33.13 | 34.02 | 518,721 | +0.19(+0.56%) |
Aug 14, 2015 | 35.06 | 35.22 | 33.52 | 33.83 | 883,225 | -1.27(-3.62%) |
Aug 13, 2015 | 35.45 | 35.99 | 34.08 | 35.10 | 868,974 | -0.69(-1.93%) |
Aug 12, 2015 | 30.57 | 37.12 | 30.46 | 35.79 | 3,520,003 | +6.41(+21.82%) |
Aug 11, 2015 | 42.00 | 42.00 | 29.10 | 29.38 | 5,235,918 | -15.83(-35.01%) |
Aug 10, 2015 | 44.51 | 45.36 | 44.23 | 45.21 | 361,000 | +1.14(+2.59%) |
Aug 07, 2015 | 44.50 | 44.91 | 43.73 | 44.07 | 352,570 | -0.54(-1.21%) |
Aug 06, 2015 | 46.34 | 46.45 | 44.44 | 44.61 | 405,812 | -1.51(-3.27%) |
Aug 05, 2015 | 45.38 | 46.31 | 45.00 | 46.12 | 295,104 | +0.97(+2.15%) |
Aug 04, 2015 | 44.52 | 45.25 | 44.50 | 45.15 | 212,465 | +0.53(+1.19%) |
Aug 03, 2015 | 45.18 | 45.18 | 43.95 | 44.62 | 224,888 | -0.67(-1.48%) |
Jul 31, 2015 | 43.70 | 45.34 | 43.40 | 45.29 | 274,027 | +1.74(+4.00%) |
Jul 30, 2015 | 43.59 | 43.75 | 42.98 | 43.55 | 224,895 | -0.31(-0.71%) |
Jul 29, 2015 | 43.10 | 44.06 | 42.43 | 43.86 | 494,729 | +0.38(+0.87%) |
Jul 28, 2015 | 44.45 | 44.45 | 43.14 | 43.48 | 369,964 | -0.74(-1.67%) |
Jul 27, 2015 | 43.74 | 44.29 | 42.99 | 44.22 | 438,230 | +0.14(+0.32%) |
Jul 24, 2015 | 44.04 | 44.26 | 43.80 | 44.08 | 278,757 | -0.16(-0.36%) |
Jul 23, 2015 | 44.57 | 44.59 | 43.61 | 44.24 | 426,660 | -0.14(-0.32%) |
Jul 22, 2015 | 42.53 | 44.49 | 42.48 | 44.38 | 598,615 | +1.62(+3.79%) |
Jul 21, 2015 | 42.04 | 42.83 | 41.83 | 42.76 | 340,517 | +0.59(+1.40%) |
Jul 20, 2015 | 42.08 | 42.20 | 41.43 | 42.17 | 208,039 | +0.17(+0.40%) |
Jul 17, 2015 | 42.00 | 42.05 | 41.37 | 42.00 | 270,324 | +0.09(+0.21%) |
Jul 16, 2015 | 42.06 | 42.43 | 41.82 | 41.91 | 222,092 | -0.01(-0.02%) |
Jul 15, 2015 | 41.97 | 42.05 | 41.25 | 41.92 | 304,186 | +0.00(+0.00%) |
Jul 14, 2015 | 43.94 | 44.03 | 41.55 | 41.92 | 309,338 | -1.95(-4.44%) |
Jul 13, 2015 | 43.60 | 44.00 | 43.28 | 43.87 | 372,171 | +0.43(+0.99%) |
Jul 10, 2015 | 44.37 | 44.44 | 42.35 | 43.44 | 480,877 | -0.41(-0.94%) |
Jul 09, 2015 | 42.95 | 46.13 | 42.95 | 43.85 | 623,153 | +2.08(+4.98%) |
Jul 08, 2015 | 42.13 | 42.22 | 41.46 | 41.77 | 316,432 | -0.75(-1.76%) |
Jul 07, 2015 | 41.96 | 42.98 | 41.49 | 42.52 | 502,636 | +1.30(+3.15%) |
Jul 06, 2015 | 40.60 | 41.26 | 40.43 | 41.22 | 272,047 | +0.04(+0.10%) |
Jul 02, 2015 | 41.82 | 41.18 | 41.18 | 41.18 | 200,300 | -0.41(-0.99%) |
Jul 01, 2015 | 41.54 | 42.76 | 41.15 | 41.59 | 276,045 | +1.16(+2.87%) |
Jun 30, 2015 | 41.74 | 41.90 | 40.38 | 40.43 | 427,647 | -0.93(-2.25%) |
Jun 29, 2015 | 42.40 | 42.78 | 41.33 | 41.36 | 368,919 | -1.54(-3.59%) |
Jun 26, 2015 | 42.90 | 43.20 | 42.33 | 42.90 | 258,789 | +0.01(+0.02%) |
Jun 25, 2015 | 42.80 | 43.12 | 42.41 | 42.89 | 176,876 | +0.28(+0.66%) |
Jun 24, 2015 | 42.82 | 43.08 | 42.35 | 42.61 | 230,585 | -0.39(-0.91%) |
Jun 23, 2015 | 42.79 | 43.39 | 42.58 | 43.00 | 206,616 | +0.33(+0.77%) |
Jun 22, 2015 | 42.07 | 42.83 | 42.07 | 42.67 | 249,566 | +0.88(+2.11%) |
Jun 19, 2015 | 43.13 | 43.13 | 41.50 | 41.79 | 506,285 | -1.20(-2.79%) |
Jun 18, 2015 | 43.25 | 43.53 | 42.98 | 42.99 | 220,231 | -0.18(-0.42%) |
Jun 17, 2015 | 43.52 | 43.55 | 43.10 | 43.17 | 183,311 | -0.20(-0.46%) |
Jun 16, 2015 | 42.93 | 43.57 | 42.58 | 43.37 | 342,112 | +0.29(+0.67%) |
Jun 15, 2015 | 42.90 | 43.27 | 42.55 | 43.08 | 400,577 | -0.15(-0.35%) |
Jun 12, 2015 | 43.61 | 43.61 | 42.99 | 43.23 | 391,969 | -0.44(-1.01%) |
Jun 11, 2015 | 44.15 | 44.52 | 43.60 | 43.67 | 138,319 | -0.45(-1.02%) |
Jun 10, 2015 | 43.75 | 44.54 | 43.72 | 44.12 | 253,546 | +0.58(+1.33%) |
Jun 09, 2015 | 43.57 | 43.78 | 43.00 | 43.54 | 188,567 | -0.12(-0.27%) |
Jun 08, 2015 | 43.56 | 44.00 | 43.46 | 43.66 | 266,329 | -0.35(-0.80%) |
Jun 05, 2015 | 43.95 | 44.71 | 43.54 | 44.01 | 236,761 | -0.10(-0.23%) |
Jun 04, 2015 | 44.05 | 44.51 | 43.74 | 44.11 | 279,935 | -0.07(-0.16%) |
Jun 03, 2015 | 43.34 | 44.61 | 43.19 | 44.18 | 397,738 | +0.92(+2.13%) |
Jun 02, 2015 | 43.90 | 44.55 | 43.24 | 43.26 | 237,135 | -1.02(-2.30%) |