Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.92 | 36.00 | 35.50 | 35.80 | 109,150 | -0.02(-0.05%) |
May 27, 2016 | 35.42 | 35.82 | 35.82 | 35.82 | 61,733 | +0.29(+0.82%) |
May 26, 2016 | 35.82 | 36.28 | 35.51 | 35.53 | 52,684 | -0.34(-0.94%) |
May 25, 2016 | 35.93 | 36.08 | 35.63 | 35.87 | 80,472 | +0.08(+0.23%) |
May 24, 2016 | 34.97 | 35.85 | 34.78 | 35.79 | 105,976 | +1.08(+3.12%) |
May 23, 2016 | 35.21 | 35.36 | 34.65 | 34.70 | 88,025 | -0.61(-1.73%) |
May 20, 2016 | 35.36 | 35.60 | 34.98 | 35.31 | 139,383 | +0.13(+0.36%) |
May 19, 2016 | 34.58 | 35.29 | 34.54 | 35.19 | 137,195 | +0.39(+1.13%) |
May 18, 2016 | 34.55 | 35.34 | 34.45 | 34.79 | 83,800 | +0.18(+0.53%) |
May 17, 2016 | 35.37 | 35.72 | 34.55 | 34.61 | 157,107 | -0.86(-2.41%) |
May 16, 2016 | 34.82 | 35.63 | 34.82 | 35.47 | 101,341 | +0.72(+2.07%) |
May 13, 2016 | 34.87 | 35.28 | 34.68 | 34.75 | 245,207 | -0.09(-0.26%) |
May 12, 2016 | 34.74 | 35.14 | 34.59 | 34.84 | 253,662 | +0.11(+0.31%) |
May 11, 2016 | 34.89 | 34.97 | 34.56 | 34.73 | 127,284 | -0.28(-0.81%) |
May 10, 2016 | 34.64 | 35.31 | 34.50 | 35.01 | 157,007 | +0.38(+1.10%) |
May 09, 2016 | 35.02 | 35.27 | 34.57 | 34.63 | 147,486 | -0.46(-1.30%) |
May 06, 2016 | 34.46 | 35.11 | 34.46 | 35.09 | 154,557 | +0.49(+1.42%) |
May 05, 2016 | 35.04 | 35.04 | 34.52 | 34.59 | 232,671 | -0.41(-1.17%) |
May 04, 2016 | 35.17 | 35.29 | 34.52 | 35.00 | 223,720 | -0.44(-1.23%) |
May 03, 2016 | 36.41 | 37.10 | 33.60 | 35.44 | 267,672 | -1.78(-4.79%) |
May 02, 2016 | 36.74 | 37.63 | 36.33 | 37.22 | 198,514 | +0.55(+1.49%) |
Apr 29, 2016 | 37.02 | 37.36 | 36.20 | 36.68 | 260,479 | -0.63(-1.68%) |
Apr 28, 2016 | 37.37 | 37.64 | 36.68 | 37.31 | 171,879 | -0.25(-0.68%) |
Apr 27, 2016 | 37.56 | 37.94 | 37.13 | 37.56 | 75,095 | -0.05(-0.12%) |
Apr 26, 2016 | 36.82 | 37.65 | 36.59 | 37.61 | 119,522 | +0.99(+2.71%) |
Apr 25, 2016 | 37.32 | 37.56 | 36.42 | 36.61 | 200,117 | -0.86(-2.31%) |
Apr 22, 2016 | 37.50 | 37.93 | 37.13 | 37.48 | 119,390 | +0.12(+0.32%) |
Apr 21, 2016 | 37.30 | 37.73 | 37.12 | 37.36 | 81,185 | -0.05(-0.12%) |
Apr 20, 2016 | 37.45 | 37.62 | 36.98 | 37.41 | 155,524 | -0.05(-0.12%) |
Apr 19, 2016 | 37.35 | 38.14 | 37.25 | 37.45 | 84,312 | +0.12(+0.32%) |
Apr 18, 2016 | 36.58 | 37.53 | 36.49 | 37.33 | 151,749 | +0.37(+1.01%) |
Apr 15, 2016 | 36.97 | 37.21 | 36.25 | 36.96 | 168,713 | -0.22(-0.59%) |
Apr 14, 2016 | 37.21 | 37.32 | 36.85 | 37.18 | 135,274 | +0.00(+0.00%) |
Apr 13, 2016 | 35.87 | 37.21 | 35.70 | 37.18 | 258,828 | +1.49(+4.18%) |
Apr 12, 2016 | 35.09 | 35.81 | 34.84 | 35.69 | 146,745 | +0.62(+1.77%) |
Apr 11, 2016 | 34.60 | 35.55 | 34.14 | 35.07 | 165,064 | +0.81(+2.37%) |
Apr 08, 2016 | 34.53 | 34.86 | 34.00 | 34.26 | 85,259 | +0.16(+0.48%) |
Apr 07, 2016 | 34.25 | 34.53 | 33.85 | 34.09 | 137,418 | -0.30(-0.87%) |
Apr 06, 2016 | 33.89 | 34.45 | 33.87 | 34.39 | 107,785 | +0.46(+1.37%) |
Apr 05, 2016 | 33.87 | 34.29 | 33.47 | 33.93 | 111,206 | -0.13(-0.37%) |
Apr 04, 2016 | 34.90 | 34.90 | 33.96 | 34.06 | 97,007 | -0.86(-2.48%) |
Apr 01, 2016 | 33.91 | 34.94 | 33.68 | 34.92 | 125,469 | +0.70(+2.05%) |
Mar 31, 2016 | 34.08 | 34.36 | 33.93 | 34.22 | 94,658 | -0.12(-0.34%) |
Mar 30, 2016 | 34.47 | 34.61 | 33.86 | 34.34 | 79,278 | +0.08(+0.24%) |
Mar 29, 2016 | 33.55 | 34.36 | 33.36 | 34.26 | 134,386 | +0.57(+1.70%) |
Mar 28, 2016 | 34.07 | 34.35 | 33.26 | 33.68 | 165,322 | -0.41(-1.20%) |
Mar 24, 2016 | 33.36 | 34.09 | 34.09 | 34.09 | 126,982 | +0.61(+1.82%) |
Mar 23, 2016 | 33.76 | 33.89 | 33.31 | 33.48 | 125,032 | -0.46(-1.34%) |
Mar 22, 2016 | 33.34 | 34.24 | 33.06 | 33.94 | 93,244 | +0.49(+1.47%) |
Mar 21, 2016 | 34.49 | 34.78 | 32.80 | 33.45 | 173,498 | -1.18(-3.42%) |
Mar 18, 2016 | 34.73 | 35.07 | 34.12 | 34.63 | 167,801 | +0.13(+0.37%) |
Mar 17, 2016 | 33.71 | 34.74 | 33.47 | 34.50 | 113,999 | +0.87(+2.60%) |
Mar 16, 2016 | 33.36 | 33.87 | 32.91 | 33.63 | 74,019 | +0.16(+0.49%) |
Mar 15, 2016 | 33.68 | 33.81 | 33.27 | 33.47 | 93,815 | -0.49(-1.44%) |
Mar 14, 2016 | 34.24 | 34.66 | 33.79 | 33.96 | 87,266 | -0.67(-1.94%) |
Mar 11, 2016 | 34.32 | 34.70 | 34.04 | 34.63 | 74,868 | +0.57(+1.68%) |
Mar 10, 2016 | 34.09 | 34.21 | 33.36 | 34.05 | 88,998 | +0.19(+0.56%) |
Mar 09, 2016 | 33.89 | 34.27 | 33.67 | 33.86 | 83,556 | -0.01(-0.03%) |
Mar 08, 2016 | 34.01 | 34.44 | 33.67 | 33.87 | 94,381 | -0.49(-1.42%) |
Mar 07, 2016 | 34.19 | 34.58 | 34.02 | 34.36 | 144,750 | +0.06(+0.19%) |
Mar 04, 2016 | 34.49 | 34.91 | 34.01 | 34.30 | 138,275 | -0.30(-0.86%) |
Mar 03, 2016 | 34.07 | 34.84 | 33.80 | 34.60 | 137,972 | +0.37(+1.09%) |
Mar 02, 2016 | 33.76 | 34.45 | 33.53 | 34.23 | 126,303 | +0.32(+0.94%) |
Mar 01, 2016 | 33.54 | 34.11 | 33.28 | 33.91 | 139,235 | +0.72(+2.18%) |
Feb 29, 2016 | 33.11 | 33.86 | 32.29 | 33.18 | 155,674 | +0.14(+0.41%) |
Feb 26, 2016 | 33.00 | 33.34 | 32.55 | 33.05 | 110,019 | +0.24(+0.72%) |
Feb 25, 2016 | 33.28 | 33.44 | 32.66 | 32.81 | 67,166 | -0.29(-0.88%) |
Feb 24, 2016 | 32.42 | 33.20 | 32.07 | 33.10 | 101,309 | +0.38(+1.16%) |
Feb 23, 2016 | 33.53 | 33.53 | 32.52 | 32.72 | 130,618 | -0.92(-2.75%) |
Feb 22, 2016 | 33.28 | 33.92 | 33.04 | 33.65 | 122,916 | +0.65(+1.98%) |
Feb 19, 2016 | 32.90 | 33.13 | 32.49 | 32.99 | 137,828 | +0.05(+0.14%) |
Feb 18, 2016 | 32.41 | 33.10 | 32.22 | 32.95 | 148,357 | +0.49(+1.51%) |
Feb 17, 2016 | 32.41 | 32.62 | 31.99 | 32.46 | 237,728 | +0.24(+0.73%) |
Feb 16, 2016 | 31.92 | 32.63 | 31.79 | 32.22 | 169,472 | +0.65(+2.07%) |
Feb 12, 2016 | 31.86 | 31.57 | 31.57 | 31.57 | 291,438 | +0.05(+0.17%) |
Feb 11, 2016 | 31.48 | 32.43 | 31.06 | 31.52 | 230,503 | -0.32(-1.00%) |
Feb 10, 2016 | 32.40 | 32.70 | 31.70 | 31.83 | 200,032 | -0.43(-1.32%) |
Feb 09, 2016 | 30.24 | 32.98 | 29.54 | 32.26 | 412,921 | +3.34(+11.56%) |
Feb 08, 2016 | 28.57 | 29.21 | 28.22 | 28.92 | 144,967 | +0.05(+0.16%) |
Feb 05, 2016 | 28.94 | 29.19 | 28.32 | 28.87 | 230,738 | -0.18(-0.62%) |
Feb 04, 2016 | 28.21 | 29.32 | 28.21 | 29.05 | 236,032 | +0.57(+2.00%) |
Feb 03, 2016 | 29.33 | 29.42 | 28.25 | 28.48 | 432,463 | -0.43(-1.47%) |
Feb 02, 2016 | 29.94 | 30.07 | 28.79 | 28.91 | 129,285 | -1.31(-4.35%) |
Feb 01, 2016 | 30.21 | 30.88 | 30.04 | 30.22 | 144,654 | -0.52(-1.68%) |
Jan 29, 2016 | 29.59 | 30.78 | 29.45 | 30.74 | 233,842 | +1.40(+4.79%) |
Jan 28, 2016 | 29.16 | 29.52 | 28.73 | 29.33 | 101,566 | +0.55(+1.92%) |
Jan 27, 2016 | 29.12 | 29.50 | 28.65 | 28.78 | 273,914 | -0.63(-2.13%) |
Jan 26, 2016 | 29.22 | 29.70 | 29.02 | 29.41 | 171,495 | +0.45(+1.56%) |
Jan 25, 2016 | 29.58 | 29.83 | 28.83 | 28.95 | 136,043 | -0.82(-2.77%) |
Jan 22, 2016 | 29.55 | 30.16 | 29.37 | 29.78 | 102,149 | +0.80(+2.75%) |
Jan 21, 2016 | 29.27 | 29.72 | 28.74 | 28.98 | 99,339 | -0.23(-0.78%) |
Jan 20, 2016 | 28.14 | 29.42 | 27.67 | 29.21 | 192,957 | +0.68(+2.38%) |
Jan 19, 2016 | 29.39 | 29.57 | 28.26 | 28.53 | 157,858 | -0.59(-2.02%) |
Jan 15, 2016 | 29.05 | 29.12 | 29.12 | 29.12 | 165,196 | -0.86(-2.87%) |
Jan 14, 2016 | 29.90 | 30.67 | 29.62 | 29.98 | 105,347 | +0.24(+0.82%) |
Jan 13, 2016 | 30.63 | 30.91 | 29.51 | 29.73 | 105,586 | -0.90(-2.93%) |
Jan 12, 2016 | 30.79 | 31.54 | 29.91 | 30.63 | 107,160 | +0.26(+0.87%) |
Jan 11, 2016 | 30.08 | 30.50 | 29.49 | 30.37 | 96,585 | +0.22(+0.72%) |
Jan 08, 2016 | 31.19 | 31.40 | 30.00 | 30.15 | 147,714 | -0.91(-2.92%) |
Jan 07, 2016 | 30.26 | 31.27 | 29.86 | 31.06 | 167,272 | +0.19(+0.62%) |
Jan 06, 2016 | 30.75 | 31.03 | 30.63 | 30.86 | 207,675 | -0.45(-1.45%) |
Jan 05, 2016 | 32.59 | 32.60 | 31.14 | 31.32 | 128,326 | -0.71(-2.21%) |
Jan 04, 2016 | 32.49 | 32.58 | 31.38 | 32.02 | 154,331 | -1.10(-3.31%) |
Dec 31, 2015 | 33.58 | 33.12 | 33.12 | 33.12 | 82,101 | -0.62(-1.83%) |
Dec 30, 2015 | 34.08 | 34.15 | 33.67 | 33.74 | 50,857 | -0.32(-0.93%) |
Dec 29, 2015 | 33.47 | 34.14 | 33.32 | 34.05 | 54,700 | +0.73(+2.20%) |
Dec 28, 2015 | 33.56 | 33.62 | 32.98 | 33.32 | 87,631 | -0.39(-1.16%) |
Dec 24, 2015 | 33.79 | 33.71 | 33.71 | 33.71 | 26,705 | -0.03(-0.08%) |
Dec 23, 2015 | 33.65 | 34.12 | 33.49 | 33.74 | 80,393 | +0.21(+0.62%) |
Dec 22, 2015 | 33.30 | 33.66 | 32.91 | 33.53 | 48,936 | +0.24(+0.74%) |
Dec 21, 2015 | 33.27 | 33.53 | 32.82 | 33.28 | 160,421 | +0.43(+1.30%) |
Dec 18, 2015 | 33.47 | 33.58 | 32.57 | 32.86 | 254,415 | -0.63(-1.89%) |
Dec 17, 2015 | 33.57 | 33.93 | 33.36 | 33.49 | 163,348 | -0.08(-0.24%) |
Dec 16, 2015 | 33.13 | 33.61 | 32.60 | 33.57 | 126,595 | +0.64(+1.94%) |
Dec 15, 2015 | 32.96 | 32.96 | 32.38 | 32.93 | 144,375 | +0.13(+0.38%) |
Dec 14, 2015 | 33.12 | 33.12 | 32.46 | 32.81 | 81,091 | -0.33(-1.01%) |
Dec 11, 2015 | 32.81 | 33.64 | 32.62 | 33.14 | 113,052 | -0.75(-2.21%) |
Dec 10, 2015 | 33.74 | 34.05 | 33.01 | 33.89 | 140,086 | +0.19(+0.56%) |
Dec 09, 2015 | 33.15 | 34.51 | 32.67 | 33.70 | 269,036 | +0.89(+2.72%) |
Dec 08, 2015 | 33.59 | 33.69 | 32.75 | 32.81 | 81,916 | -1.17(-3.45%) |
Dec 07, 2015 | 34.83 | 34.83 | 33.76 | 33.98 | 86,660 | -0.91(-2.61%) |
Dec 04, 2015 | 34.59 | 35.08 | 34.48 | 34.89 | 117,336 | +0.24(+0.70%) |
Dec 03, 2015 | 34.99 | 34.99 | 34.30 | 34.65 | 139,199 | -0.09(-0.26%) |
Dec 02, 2015 | 35.33 | 35.44 | 34.36 | 34.74 | 91,632 | -0.67(-1.89%) |
Dec 01, 2015 | 35.22 | 35.56 | 34.73 | 35.41 | 130,633 | +0.26(+0.74%) |
Nov 30, 2015 | 34.40 | 35.25 | 33.97 | 35.14 | 204,883 | +0.78(+2.26%) |
Nov 27, 2015 | 34.38 | 34.49 | 34.16 | 34.37 | 84,096 | -0.08(-0.24%) |
Nov 25, 2015 | 34.25 | 34.45 | 34.45 | 34.45 | 97,888 | +0.23(+0.69%) |
Nov 24, 2015 | 33.29 | 34.37 | 33.00 | 34.21 | 134,893 | +0.72(+2.15%) |
Nov 23, 2015 | 33.02 | 33.67 | 33.02 | 33.49 | 59,559 | +0.46(+1.39%) |
Nov 20, 2015 | 33.61 | 33.61 | 32.93 | 33.03 | 160,401 | -0.35(-1.05%) |
Nov 19, 2015 | 32.65 | 33.41 | 32.34 | 33.38 | 225,677 | +0.69(+2.10%) |
Nov 18, 2015 | 32.47 | 32.74 | 32.23 | 32.70 | 136,012 | +0.25(+0.78%) |
Nov 17, 2015 | 32.90 | 32.99 | 32.18 | 32.45 | 92,347 | -0.48(-1.45%) |
Nov 16, 2015 | 32.37 | 33.03 | 32.24 | 32.92 | 118,414 | +0.66(+2.04%) |
Nov 13, 2015 | 32.06 | 32.58 | 31.91 | 32.27 | 111,748 | -0.04(-0.11%) |
Nov 12, 2015 | 33.10 | 33.27 | 32.22 | 32.30 | 97,905 | -1.08(-3.24%) |
Nov 11, 2015 | 33.88 | 33.88 | 33.14 | 33.38 | 59,462 | -0.49(-1.44%) |
Nov 10, 2015 | 33.33 | 33.96 | 33.33 | 33.87 | 89,771 | +0.37(+1.10%) |
Nov 09, 2015 | 34.13 | 34.16 | 33.43 | 33.50 | 163,936 | -0.64(-1.88%) |
Nov 06, 2015 | 33.75 | 34.25 | 33.17 | 34.14 | 100,360 | +0.23(+0.66%) |
Nov 05, 2015 | 34.21 | 34.45 | 33.61 | 33.92 | 157,481 | -0.26(-0.77%) |
Nov 04, 2015 | 34.52 | 34.52 | 33.83 | 34.18 | 114,304 | -0.23(-0.68%) |
Nov 03, 2015 | 34.45 | 34.87 | 34.13 | 34.41 | 146,575 | -0.14(-0.42%) |
Nov 02, 2015 | 33.76 | 35.13 | 33.34 | 34.56 | 219,950 | +0.67(+1.97%) |
Oct 30, 2015 | 33.10 | 34.00 | 33.07 | 33.89 | 312,543 | +0.93(+2.82%) |
Oct 29, 2015 | 34.12 | 35.00 | 32.92 | 32.96 | 246,697 | -1.06(-3.10%) |
Oct 28, 2015 | 28.34 | 34.07 | 28.34 | 34.02 | 526,558 | +5.99(+21.37%) |
Oct 27, 2015 | 28.43 | 28.43 | 27.51 | 28.03 | 102,773 | -0.54(-1.89%) |
Oct 26, 2015 | 28.59 | 28.89 | 28.35 | 28.57 | 72,881 | -0.04(-0.13%) |
Oct 23, 2015 | 28.76 | 28.76 | 28.04 | 28.60 | 73,600 | +0.00(+0.00%) |
Oct 22, 2015 | 27.97 | 28.78 | 27.87 | 28.60 | 67,660 | +0.86(+3.09%) |
Oct 21, 2015 | 28.51 | 28.53 | 27.74 | 27.75 | 58,195 | -0.70(-2.47%) |
Oct 20, 2015 | 27.77 | 28.50 | 27.62 | 28.45 | 88,658 | +0.61(+2.20%) |
Oct 19, 2015 | 27.56 | 27.88 | 27.35 | 27.84 | 47,238 | +0.19(+0.69%) |
Oct 16, 2015 | 28.11 | 28.11 | 27.38 | 27.65 | 85,076 | -0.35(-1.26%) |
Oct 15, 2015 | 28.04 | 28.10 | 27.33 | 28.00 | 214,642 | +0.07(+0.26%) |
Oct 14, 2015 | 28.47 | 28.68 | 27.91 | 27.93 | 200,382 | -0.57(-1.99%) |
Oct 13, 2015 | 28.90 | 29.31 | 28.49 | 28.50 | 74,141 | -0.63(-2.17%) |
Oct 12, 2015 | 29.00 | 29.18 | 28.68 | 29.13 | 91,907 | +0.21(+0.72%) |
Oct 09, 2015 | 29.20 | 29.46 | 28.91 | 28.92 | 54,510 | -0.20(-0.68%) |
Oct 08, 2015 | 28.75 | 29.27 | 28.61 | 29.12 | 127,468 | +0.25(+0.88%) |
Oct 07, 2015 | 27.95 | 28.96 | 27.95 | 28.87 | 201,351 | +1.11(+4.00%) |
Oct 06, 2015 | 27.60 | 28.03 | 27.58 | 27.76 | 130,622 | +0.10(+0.36%) |
Oct 05, 2015 | 26.00 | 27.69 | 26.00 | 27.66 | 153,118 | +1.77(+6.83%) |
Oct 02, 2015 | 25.09 | 25.89 | 24.93 | 25.89 | 114,591 | +0.46(+1.81%) |
Oct 01, 2015 | 25.80 | 25.83 | 24.96 | 25.43 | 95,375 | -0.38(-1.47%) |
Sep 30, 2015 | 25.78 | 26.00 | 25.43 | 25.81 | 179,658 | +0.30(+1.17%) |
Sep 29, 2015 | 25.97 | 26.11 | 25.44 | 25.51 | 79,952 | -0.49(-1.87%) |
Sep 28, 2015 | 26.20 | 26.20 | 25.84 | 26.00 | 114,369 | -0.37(-1.40%) |
Sep 25, 2015 | 26.86 | 26.95 | 26.17 | 26.37 | 145,611 | -0.32(-1.18%) |
Sep 24, 2015 | 26.61 | 26.86 | 26.20 | 26.68 | 107,745 | -0.10(-0.37%) |
Sep 23, 2015 | 26.65 | 26.89 | 26.49 | 26.78 | 176,694 | +0.19(+0.71%) |
Sep 22, 2015 | 26.89 | 26.94 | 26.49 | 26.59 | 88,911 | -0.64(-2.35%) |
Sep 21, 2015 | 27.19 | 27.69 | 26.97 | 27.23 | 130,915 | +0.25(+0.94%) |
Sep 18, 2015 | 27.25 | 27.51 | 26.88 | 26.98 | 203,873 | -0.59(-2.13%) |
Sep 17, 2015 | 27.56 | 28.23 | 27.38 | 27.57 | 212,965 | +0.18(+0.66%) |
Sep 16, 2015 | 26.60 | 27.43 | 26.60 | 27.39 | 176,859 | +0.79(+2.99%) |
Sep 15, 2015 | 25.92 | 26.75 | 25.74 | 26.59 | 118,313 | +0.88(+3.40%) |
Sep 14, 2015 | 26.30 | 26.75 | 25.58 | 25.72 | 205,885 | -0.62(-2.36%) |
Sep 11, 2015 | 26.25 | 26.38 | 26.02 | 26.34 | 138,484 | -0.10(-0.38%) |
Sep 10, 2015 | 26.89 | 26.98 | 26.36 | 26.44 | 149,808 | -0.45(-1.68%) |
Sep 09, 2015 | 27.56 | 27.56 | 26.85 | 26.89 | 237,622 | -0.47(-1.71%) |
Sep 08, 2015 | 27.54 | 27.60 | 27.20 | 27.36 | 76,612 | +0.18(+0.66%) |
Sep 04, 2015 | 26.98 | 27.18 | 27.18 | 27.18 | 82,169 | +0.03(+0.10%) |
Sep 03, 2015 | 27.53 | 27.54 | 26.91 | 27.15 | 246,030 | -0.39(-1.40%) |
Sep 02, 2015 | 27.42 | 27.61 | 27.19 | 27.54 | 106,147 | +0.38(+1.39%) |
Sep 01, 2015 | 28.19 | 28.24 | 26.98 | 27.16 | 201,042 | -1.45(-5.08%) |
Aug 31, 2015 | 27.98 | 28.63 | 27.98 | 28.61 | 101,438 | +0.41(+1.46%) |
Aug 28, 2015 | 27.87 | 28.28 | 27.69 | 28.20 | 120,324 | +0.27(+0.96%) |
Aug 27, 2015 | 27.57 | 27.96 | 27.28 | 27.93 | 140,883 | +0.63(+2.30%) |
Aug 26, 2015 | 27.63 | 27.63 | 26.68 | 27.30 | 144,679 | +0.25(+0.93%) |
Aug 25, 2015 | 28.42 | 28.52 | 26.88 | 27.05 | 129,779 | -0.68(-2.46%) |
Aug 24, 2015 | 26.79 | 28.59 | 26.74 | 27.73 | 117,275 | -0.80(-2.80%) |
Aug 21, 2015 | 28.50 | 29.22 | 28.12 | 28.53 | 127,249 | -0.57(-1.97%) |
Aug 20, 2015 | 29.45 | 29.52 | 29.02 | 29.11 | 83,491 | -0.55(-1.85%) |
Aug 19, 2015 | 29.97 | 30.04 | 29.51 | 29.65 | 81,411 | -0.46(-1.52%) |
Aug 18, 2015 | 30.28 | 30.48 | 29.96 | 30.11 | 92,793 | -0.09(-0.30%) |
Aug 17, 2015 | 30.56 | 30.64 | 29.96 | 30.20 | 88,701 | -0.38(-1.23%) |
Aug 14, 2015 | 30.10 | 30.68 | 30.09 | 30.58 | 61,583 | +0.35(+1.16%) |
Aug 13, 2015 | 30.18 | 30.46 | 30.11 | 30.23 | 117,815 | +0.01(+0.03%) |
Aug 12, 2015 | 30.41 | 30.41 | 29.61 | 30.22 | 113,328 | -0.45(-1.46%) |
Aug 11, 2015 | 30.54 | 31.26 | 30.41 | 30.67 | 112,614 | -0.11(-0.35%) |
Aug 10, 2015 | 30.09 | 30.83 | 30.06 | 30.77 | 141,433 | +0.68(+2.27%) |
Aug 07, 2015 | 30.24 | 30.87 | 30.00 | 30.09 | 133,486 | -0.39(-1.27%) |
Aug 06, 2015 | 31.46 | 31.80 | 29.76 | 30.48 | 278,638 | -0.91(-2.91%) |
Aug 05, 2015 | 32.59 | 33.44 | 31.07 | 31.39 | 279,850 | -1.64(-4.97%) |
Aug 04, 2015 | 32.86 | 33.45 | 32.84 | 33.03 | 50,148 | -0.03(-0.08%) |
Aug 03, 2015 | 33.37 | 33.43 | 32.74 | 33.06 | 93,638 | -0.32(-0.97%) |
Jul 31, 2015 | 33.13 | 33.89 | 33.01 | 33.38 | 146,853 | +0.39(+1.20%) |
Jul 30, 2015 | 32.69 | 33.36 | 32.67 | 32.99 | 253,776 | +0.12(+0.35%) |
Jul 29, 2015 | 32.77 | 33.20 | 32.62 | 32.87 | 233,408 | +0.11(+0.33%) |
Jul 28, 2015 | 32.90 | 32.90 | 32.22 | 32.76 | 107,585 | +0.05(+0.16%) |
Jul 27, 2015 | 32.68 | 32.89 | 32.50 | 32.71 | 63,429 | -0.19(-0.57%) |
Jul 24, 2015 | 33.58 | 33.63 | 32.76 | 32.90 | 87,238 | -0.81(-2.39%) |
Jul 23, 2015 | 34.22 | 34.57 | 33.66 | 33.71 | 103,771 | -0.62(-1.80%) |
Jul 22, 2015 | 34.31 | 34.47 | 34.22 | 34.33 | 36,539 | -0.06(-0.18%) |
Jul 21, 2015 | 34.83 | 35.00 | 34.19 | 34.39 | 67,814 | -0.48(-1.39%) |
Jul 20, 2015 | 35.58 | 35.58 | 34.77 | 34.87 | 57,429 | -0.61(-1.72%) |
Jul 17, 2015 | 35.50 | 35.56 | 35.07 | 35.48 | 96,513 | +0.05(+0.15%) |
Jul 16, 2015 | 35.29 | 35.70 | 35.25 | 35.43 | 49,799 | +0.28(+0.79%) |
Jul 15, 2015 | 35.98 | 36.01 | 35.14 | 35.15 | 76,640 | -0.83(-2.29%) |
Jul 14, 2015 | 35.98 | 36.14 | 35.81 | 35.98 | 52,676 | -0.01(-0.03%) |
Jul 13, 2015 | 35.53 | 36.21 | 35.49 | 35.98 | 65,202 | +0.59(+1.67%) |
Jul 10, 2015 | 35.31 | 35.75 | 35.04 | 35.39 | 88,243 | +0.33(+0.95%) |
Jul 09, 2015 | 35.66 | 35.88 | 35.04 | 35.06 | 88,975 | -0.06(-0.18%) |
Jul 08, 2015 | 35.26 | 35.85 | 34.68 | 35.12 | 131,908 | -0.42(-1.19%) |
Jul 07, 2015 | 35.57 | 35.72 | 34.71 | 35.55 | 99,491 | -0.10(-0.28%) |
Jul 06, 2015 | 35.57 | 36.07 | 35.33 | 35.64 | 89,528 | -0.12(-0.33%) |
Jul 02, 2015 | 36.10 | 35.76 | 35.76 | 35.76 | 41,586 | -0.30(-0.85%) |
Jul 01, 2015 | 36.03 | 36.42 | 35.85 | 36.07 | 80,452 | +0.37(+1.03%) |
Jun 30, 2015 | 35.70 | 35.93 | 35.45 | 35.70 | 99,647 | +0.34(+0.96%) |
Jun 29, 2015 | 35.59 | 36.26 | 35.21 | 35.36 | 170,923 | -0.51(-1.43%) |
Jun 26, 2015 | 36.62 | 37.09 | 35.52 | 35.87 | 295,105 | -0.62(-1.70%) |
Jun 25, 2015 | 36.56 | 36.68 | 36.23 | 36.49 | 53,384 | +0.07(+0.20%) |
Jun 24, 2015 | 36.35 | 36.59 | 36.33 | 36.42 | 81,506 | +0.05(+0.15%) |
Jun 23, 2015 | 36.16 | 36.37 | 35.84 | 36.36 | 95,871 | +0.32(+0.90%) |
Jun 22, 2015 | 36.06 | 36.16 | 35.69 | 36.04 | 75,680 | +0.13(+0.37%) |
Jun 19, 2015 | 35.88 | 36.03 | 35.67 | 35.90 | 134,864 | +0.04(+0.10%) |
Jun 18, 2015 | 35.47 | 35.96 | 35.30 | 35.87 | 100,481 | +0.50(+1.42%) |
Jun 17, 2015 | 35.87 | 35.87 | 35.26 | 35.37 | 48,213 | -0.50(-1.40%) |
Jun 16, 2015 | 35.38 | 35.98 | 35.26 | 35.87 | 60,871 | +0.37(+1.04%) |
Jun 15, 2015 | 35.60 | 35.73 | 35.16 | 35.50 | 78,050 | -0.59(-1.64%) |
Jun 12, 2015 | 35.95 | 36.19 | 35.66 | 36.09 | 75,855 | -0.05(-0.15%) |
Jun 11, 2015 | 36.27 | 36.46 | 35.96 | 36.15 | 60,621 | +0.02(+0.05%) |
Jun 10, 2015 | 35.52 | 36.33 | 35.52 | 36.13 | 78,204 | +0.86(+2.44%) |
Jun 09, 2015 | 35.37 | 35.60 | 35.01 | 35.27 | 65,551 | -0.18(-0.51%) |
Jun 08, 2015 | 35.62 | 35.75 | 35.40 | 35.45 | 41,898 | -0.29(-0.80%) |
Jun 05, 2015 | 35.13 | 35.83 | 34.77 | 35.73 | 81,696 | +0.55(+1.56%) |
Jun 04, 2015 | 35.82 | 35.95 | 35.06 | 35.19 | 55,189 | -0.86(-2.39%) |
Jun 03, 2015 | 35.78 | 36.13 | 35.39 | 36.05 | 119,119 | +0.45(+1.26%) |
Jun 02, 2015 | 35.52 | 35.95 | 35.37 | 35.60 | 82,751 | -0.09(-0.25%) |