Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.29 | 38.37 | 37.90 | 38.35 | 481,564 | +0.03(+0.07%) |
May 27, 2016 | 37.62 | 38.32 | 38.32 | 38.32 | 350,416 | +0.86(+2.30%) |
May 26, 2016 | 36.89 | 37.53 | 36.39 | 37.46 | 357,297 | +0.58(+1.57%) |
May 25, 2016 | 37.14 | 37.22 | 36.57 | 36.88 | 294,825 | +0.15(+0.41%) |
May 24, 2016 | 35.38 | 36.74 | 35.38 | 36.73 | 402,524 | +1.46(+4.15%) |
May 23, 2016 | 35.04 | 35.76 | 35.04 | 35.27 | 348,128 | +0.30(+0.85%) |
May 20, 2016 | 33.82 | 35.32 | 33.29 | 34.97 | 555,166 | +1.47(+4.39%) |
May 19, 2016 | 33.52 | 33.92 | 33.18 | 33.49 | 146,870 | -0.27(-0.80%) |
May 18, 2016 | 33.05 | 33.91 | 33.05 | 33.77 | 206,556 | +0.58(+1.74%) |
May 17, 2016 | 33.89 | 34.31 | 33.02 | 33.19 | 225,083 | -0.80(-2.36%) |
May 16, 2016 | 33.77 | 34.33 | 33.69 | 33.99 | 254,111 | +0.18(+0.52%) |
May 13, 2016 | 33.86 | 34.18 | 33.72 | 33.81 | 199,983 | -0.18(-0.52%) |
May 12, 2016 | 34.26 | 35.12 | 33.86 | 33.99 | 630,605 | +0.15(+0.44%) |
May 11, 2016 | 34.23 | 34.40 | 33.82 | 33.84 | 124,092 | -0.52(-1.52%) |
May 10, 2016 | 34.00 | 34.81 | 33.88 | 34.36 | 277,387 | +0.51(+1.51%) |
May 09, 2016 | 33.49 | 34.29 | 32.63 | 33.85 | 335,560 | +0.25(+0.75%) |
May 06, 2016 | 33.28 | 33.62 | 32.97 | 33.60 | 265,568 | +0.16(+0.47%) |
May 05, 2016 | 33.70 | 33.79 | 32.72 | 33.44 | 242,536 | -0.15(-0.44%) |
May 04, 2016 | 33.95 | 34.25 | 33.54 | 33.59 | 205,447 | -0.46(-1.34%) |
May 03, 2016 | 33.92 | 34.41 | 33.92 | 34.04 | 337,006 | +0.01(+0.03%) |
May 02, 2016 | 33.60 | 34.21 | 33.27 | 34.04 | 320,844 | +0.62(+1.87%) |
Apr 29, 2016 | 33.73 | 33.81 | 33.19 | 33.41 | 395,676 | -0.43(-1.27%) |
Apr 28, 2016 | 35.01 | 35.13 | 33.84 | 33.84 | 273,529 | -1.54(-4.35%) |
Apr 27, 2016 | 34.79 | 35.53 | 33.62 | 35.38 | 354,637 | +0.47(+1.33%) |
Apr 26, 2016 | 35.69 | 36.21 | 34.59 | 34.91 | 556,246 | +0.25(+0.73%) |
Apr 25, 2016 | 34.95 | 34.95 | 34.52 | 34.66 | 177,178 | -0.28(-0.80%) |
Apr 22, 2016 | 34.66 | 35.20 | 34.49 | 34.94 | 298,369 | +0.25(+0.73%) |
Apr 21, 2016 | 35.03 | 35.33 | 34.57 | 34.69 | 613,173 | -0.52(-1.48%) |
Apr 20, 2016 | 35.73 | 36.01 | 34.75 | 35.21 | 286,687 | -0.60(-1.67%) |
Apr 19, 2016 | 35.78 | 36.01 | 35.45 | 35.81 | 222,272 | +0.22(+0.63%) |
Apr 18, 2016 | 35.51 | 35.72 | 35.35 | 35.58 | 151,570 | -0.11(-0.31%) |
Apr 15, 2016 | 35.45 | 36.08 | 35.35 | 35.69 | 228,438 | +0.07(+0.21%) |
Apr 14, 2016 | 35.57 | 35.74 | 35.16 | 35.62 | 232,145 | -0.13(-0.36%) |
Apr 13, 2016 | 34.87 | 35.75 | 34.79 | 35.75 | 261,838 | +0.99(+2.84%) |
Apr 12, 2016 | 34.40 | 34.85 | 34.36 | 34.76 | 219,808 | +0.34(+1.00%) |
Apr 11, 2016 | 34.68 | 34.77 | 34.27 | 34.42 | 263,497 | -0.07(-0.22%) |
Apr 08, 2016 | 34.78 | 35.22 | 34.32 | 34.49 | 215,841 | -0.10(-0.30%) |
Apr 07, 2016 | 34.70 | 34.89 | 34.36 | 34.59 | 231,079 | -0.37(-1.07%) |
Apr 06, 2016 | 34.97 | 34.99 | 34.48 | 34.97 | 173,224 | -0.01(-0.03%) |
Apr 05, 2016 | 34.89 | 35.17 | 34.58 | 34.98 | 305,484 | -0.29(-0.82%) |
Apr 04, 2016 | 35.17 | 35.63 | 35.10 | 35.27 | 251,312 | +0.16(+0.45%) |
Apr 01, 2016 | 34.77 | 35.17 | 34.53 | 35.11 | 153,390 | +0.03(+0.08%) |
Mar 31, 2016 | 34.72 | 35.17 | 34.46 | 35.08 | 160,509 | +0.29(+0.83%) |
Mar 30, 2016 | 35.08 | 35.54 | 34.71 | 34.79 | 208,880 | +0.02(+0.05%) |
Mar 29, 2016 | 33.74 | 34.86 | 33.57 | 34.77 | 237,930 | +1.06(+3.15%) |
Mar 28, 2016 | 33.73 | 33.91 | 33.51 | 33.71 | 195,761 | +0.00(+0.00%) |
Mar 24, 2016 | 33.50 | 33.71 | 33.71 | 33.71 | 242,028 | +0.11(+0.33%) |
Mar 23, 2016 | 33.69 | 33.96 | 33.37 | 33.60 | 287,657 | -0.07(-0.19%) |
Mar 22, 2016 | 33.13 | 34.00 | 33.13 | 33.66 | 227,283 | +0.42(+1.26%) |
Mar 21, 2016 | 33.31 | 33.56 | 33.12 | 33.24 | 216,443 | -0.07(-0.22%) |
Mar 18, 2016 | 33.39 | 33.82 | 33.16 | 33.32 | 451,333 | +0.15(+0.45%) |
Mar 17, 2016 | 32.42 | 33.30 | 32.35 | 33.17 | 257,528 | +0.66(+2.03%) |
Mar 16, 2016 | 32.34 | 32.60 | 32.32 | 32.51 | 97,896 | +0.15(+0.46%) |
Mar 15, 2016 | 32.28 | 32.63 | 32.12 | 32.36 | 215,557 | -0.07(-0.23%) |
Mar 14, 2016 | 31.98 | 32.48 | 31.89 | 32.43 | 304,117 | +0.39(+1.22%) |
Mar 11, 2016 | 32.00 | 32.09 | 31.76 | 32.04 | 270,754 | +0.30(+0.94%) |
Mar 10, 2016 | 31.72 | 31.94 | 31.39 | 31.74 | 201,141 | +0.10(+0.32%) |
Mar 09, 2016 | 31.27 | 31.72 | 31.18 | 31.64 | 141,883 | +0.49(+1.59%) |
Mar 08, 2016 | 31.59 | 31.70 | 31.09 | 31.15 | 182,157 | -0.65(-2.05%) |
Mar 07, 2016 | 31.83 | 31.86 | 31.04 | 31.80 | 273,167 | -0.19(-0.58%) |
Mar 04, 2016 | 31.63 | 32.08 | 31.40 | 31.99 | 325,867 | +0.40(+1.27%) |
Mar 03, 2016 | 31.20 | 31.60 | 31.19 | 31.58 | 351,795 | +0.35(+1.13%) |
Mar 02, 2016 | 31.24 | 31.32 | 30.90 | 31.23 | 338,916 | -0.05(-0.15%) |
Mar 01, 2016 | 30.86 | 31.28 | 30.67 | 31.28 | 380,164 | +0.62(+2.04%) |
Feb 29, 2016 | 30.88 | 30.95 | 30.49 | 30.65 | 460,513 | -0.01(-0.03%) |
Feb 26, 2016 | 30.47 | 30.91 | 30.47 | 30.66 | 308,542 | +0.13(+0.43%) |
Feb 25, 2016 | 30.22 | 30.54 | 29.99 | 30.53 | 373,647 | +0.63(+2.12%) |
Feb 24, 2016 | 29.47 | 29.99 | 29.20 | 29.90 | 386,058 | +0.26(+0.88%) |
Feb 23, 2016 | 30.80 | 31.20 | 29.24 | 29.64 | 1,094,810 | -1.51(-4.85%) |
Feb 22, 2016 | 31.59 | 31.80 | 31.07 | 31.15 | 211,274 | +0.07(+0.24%) |
Feb 19, 2016 | 30.53 | 31.38 | 30.53 | 31.08 | 183,447 | +0.60(+1.98%) |
Feb 18, 2016 | 30.97 | 31.26 | 30.38 | 30.47 | 238,810 | -0.36(-1.17%) |
Feb 17, 2016 | 30.83 | 31.07 | 30.17 | 30.83 | 177,870 | +0.05(+0.15%) |
Feb 16, 2016 | 30.30 | 30.86 | 29.24 | 30.79 | 275,462 | +0.95(+3.20%) |
Feb 12, 2016 | 29.99 | 29.83 | 29.83 | 29.83 | 230,686 | +0.10(+0.34%) |
Feb 11, 2016 | 29.62 | 30.39 | 28.43 | 29.73 | 361,517 | -0.57(-1.90%) |
Feb 10, 2016 | 30.74 | 31.09 | 30.27 | 30.31 | 179,851 | -0.30(-0.97%) |
Feb 09, 2016 | 30.48 | 31.42 | 30.48 | 30.60 | 239,730 | -0.30(-0.96%) |
Feb 08, 2016 | 30.20 | 31.13 | 29.93 | 30.90 | 352,334 | +0.24(+0.79%) |
Feb 05, 2016 | 31.23 | 31.39 | 30.55 | 30.66 | 230,919 | -0.82(-2.62%) |
Feb 04, 2016 | 31.70 | 32.16 | 31.14 | 31.48 | 160,815 | -0.06(-0.21%) |
Feb 03, 2016 | 31.91 | 32.19 | 31.19 | 31.55 | 215,780 | +0.10(+0.32%) |
Feb 02, 2016 | 31.84 | 32.62 | 31.11 | 31.45 | 325,328 | -0.81(-2.50%) |
Feb 01, 2016 | 32.56 | 32.59 | 32.10 | 32.25 | 243,712 | -0.59(-1.81%) |
Jan 29, 2016 | 31.34 | 32.91 | 31.31 | 32.85 | 626,985 | +1.78(+5.73%) |
Jan 28, 2016 | 32.81 | 33.45 | 30.97 | 31.07 | 659,758 | -0.64(-2.02%) |
Jan 27, 2016 | 31.64 | 32.26 | 31.62 | 31.71 | 269,697 | +0.04(+0.12%) |
Jan 26, 2016 | 31.33 | 32.01 | 31.25 | 31.67 | 374,727 | +0.39(+1.24%) |
Jan 25, 2016 | 31.45 | 32.09 | 31.23 | 31.28 | 246,226 | -0.22(-0.71%) |
Jan 22, 2016 | 31.28 | 31.76 | 30.99 | 31.50 | 250,269 | +0.83(+2.72%) |
Jan 21, 2016 | 31.27 | 31.35 | 30.53 | 30.67 | 290,325 | -0.38(-1.22%) |
Jan 20, 2016 | 30.38 | 31.34 | 30.15 | 31.05 | 362,250 | +0.33(+1.09%) |
Jan 19, 2016 | 31.00 | 31.00 | 30.33 | 30.71 | 336,583 | +0.16(+0.52%) |
Jan 15, 2016 | 30.56 | 30.56 | 30.56 | 30.56 | 295,857 | -0.91(-2.89%) |
Jan 14, 2016 | 31.43 | 31.71 | 30.94 | 31.46 | 202,265 | +0.32(+1.01%) |
Jan 13, 2016 | 31.56 | 32.04 | 30.93 | 31.15 | 351,271 | -0.37(-1.18%) |
Jan 12, 2016 | 31.23 | 31.57 | 30.76 | 31.52 | 381,281 | +0.70(+2.29%) |
Jan 11, 2016 | 31.19 | 31.29 | 30.66 | 30.82 | 374,873 | -0.20(-0.66%) |
Jan 08, 2016 | 32.09 | 32.23 | 30.98 | 31.02 | 365,039 | -0.96(-3.01%) |
Jan 07, 2016 | 32.37 | 32.59 | 31.97 | 31.98 | 337,541 | -0.84(-2.57%) |
Jan 06, 2016 | 32.99 | 33.16 | 32.27 | 32.83 | 481,371 | -0.57(-1.72%) |
Jan 05, 2016 | 33.21 | 33.74 | 32.99 | 33.40 | 191,607 | +0.38(+1.15%) |
Jan 04, 2016 | 33.36 | 33.86 | 32.82 | 33.02 | 379,300 | -0.34(-1.03%) |
Dec 31, 2015 | 33.97 | 33.36 | 33.36 | 33.36 | 145,554 | -0.68(-1.99%) |
Dec 30, 2015 | 34.44 | 34.59 | 33.95 | 34.04 | 259,801 | -0.32(-0.92%) |
Dec 29, 2015 | 34.55 | 34.73 | 34.15 | 34.36 | 212,021 | +0.06(+0.19%) |
Dec 28, 2015 | 34.34 | 34.45 | 33.84 | 34.29 | 167,417 | -0.06(-0.19%) |
Dec 24, 2015 | 34.36 | 34.36 | 34.36 | 34.36 | 116,314 | -0.06(-0.16%) |
Dec 23, 2015 | 34.26 | 34.61 | 34.16 | 34.41 | 116,600 | +0.29(+0.84%) |
Dec 22, 2015 | 33.70 | 34.15 | 33.47 | 34.12 | 163,455 | +0.56(+1.66%) |
Dec 21, 2015 | 33.49 | 33.57 | 32.61 | 33.57 | 218,810 | +0.22(+0.65%) |
Dec 18, 2015 | 33.73 | 33.85 | 33.00 | 33.35 | 596,981 | -0.47(-1.38%) |
Dec 17, 2015 | 33.85 | 34.10 | 33.77 | 33.82 | 222,010 | +0.06(+0.16%) |
Dec 16, 2015 | 33.39 | 33.81 | 33.18 | 33.76 | 233,382 | +0.50(+1.50%) |
Dec 15, 2015 | 33.15 | 33.42 | 32.97 | 33.26 | 235,579 | +0.30(+0.90%) |
Dec 14, 2015 | 33.43 | 33.54 | 32.84 | 32.97 | 228,890 | -0.42(-1.25%) |
Dec 11, 2015 | 33.14 | 33.85 | 33.14 | 33.38 | 285,725 | -0.35(-1.04%) |
Dec 10, 2015 | 33.69 | 34.01 | 33.40 | 33.74 | 479,530 | -0.01(-0.03%) |
Dec 09, 2015 | 33.87 | 34.11 | 33.59 | 33.74 | 253,380 | -0.19(-0.55%) |
Dec 08, 2015 | 33.85 | 34.15 | 33.77 | 33.93 | 410,446 | -0.23(-0.68%) |
Dec 07, 2015 | 34.78 | 34.78 | 34.14 | 34.16 | 278,652 | -0.57(-1.65%) |
Dec 04, 2015 | 34.40 | 35.45 | 34.40 | 34.74 | 535,323 | +0.45(+1.32%) |
Dec 03, 2015 | 34.69 | 34.80 | 34.24 | 34.28 | 182,499 | -0.37(-1.07%) |
Dec 02, 2015 | 34.13 | 34.94 | 34.13 | 34.65 | 247,526 | +0.42(+1.22%) |
Dec 01, 2015 | 34.25 | 34.38 | 33.98 | 34.24 | 493,260 | +0.06(+0.19%) |
Nov 30, 2015 | 34.23 | 34.48 | 34.15 | 34.17 | 301,282 | -0.06(-0.19%) |
Nov 27, 2015 | 33.96 | 34.27 | 33.87 | 34.24 | 67,972 | +0.25(+0.74%) |
Nov 25, 2015 | 33.95 | 33.99 | 33.99 | 33.99 | 121,925 | +0.10(+0.30%) |
Nov 24, 2015 | 33.74 | 33.97 | 33.70 | 33.88 | 180,024 | +0.09(+0.27%) |
Nov 23, 2015 | 33.58 | 33.86 | 33.48 | 33.79 | 262,951 | +0.08(+0.25%) |
Nov 20, 2015 | 33.54 | 33.97 | 32.56 | 33.71 | 217,262 | +0.32(+0.97%) |
Nov 19, 2015 | 33.07 | 33.39 | 32.68 | 33.39 | 185,243 | +0.36(+1.09%) |
Nov 18, 2015 | 32.50 | 33.07 | 32.20 | 33.03 | 241,923 | +0.71(+2.20%) |
Nov 17, 2015 | 32.51 | 32.80 | 32.26 | 32.32 | 197,303 | -0.25(-0.76%) |
Nov 16, 2015 | 32.29 | 32.66 | 32.29 | 32.56 | 290,436 | +0.25(+0.77%) |
Nov 13, 2015 | 32.34 | 32.68 | 32.16 | 32.32 | 215,307 | -0.02(-0.06%) |
Nov 12, 2015 | 32.58 | 32.90 | 32.29 | 32.33 | 249,711 | -0.45(-1.38%) |
Nov 11, 2015 | 32.77 | 33.17 | 32.16 | 32.79 | 294,285 | +0.14(+0.42%) |
Nov 10, 2015 | 32.39 | 32.98 | 32.28 | 32.65 | 296,907 | +0.08(+0.25%) |
Nov 09, 2015 | 32.76 | 32.95 | 32.56 | 32.56 | 281,014 | -0.21(-0.65%) |
Nov 06, 2015 | 32.43 | 32.79 | 32.14 | 32.78 | 334,225 | +0.22(+0.68%) |
Nov 05, 2015 | 32.89 | 33.16 | 32.48 | 32.56 | 242,734 | -0.38(-1.15%) |
Nov 04, 2015 | 33.02 | 33.02 | 32.74 | 32.93 | 338,114 | +0.08(+0.25%) |
Nov 03, 2015 | 32.68 | 33.16 | 32.37 | 32.85 | 358,451 | -0.07(-0.22%) |
Nov 02, 2015 | 32.46 | 33.14 | 32.38 | 32.92 | 576,228 | +0.42(+1.28%) |
Oct 30, 2015 | 32.35 | 32.76 | 32.21 | 32.51 | 254,809 | +0.08(+0.26%) |
Oct 29, 2015 | 32.46 | 32.63 | 32.11 | 32.43 | 256,604 | -0.32(-0.99%) |
Oct 28, 2015 | 31.58 | 32.75 | 31.58 | 32.75 | 451,566 | +1.33(+4.23%) |
Oct 27, 2015 | 31.52 | 32.12 | 31.35 | 31.42 | 419,317 | -0.17(-0.53%) |
Oct 26, 2015 | 30.91 | 31.73 | 30.77 | 31.59 | 468,520 | +0.52(+1.66%) |
Oct 23, 2015 | 31.01 | 31.60 | 30.23 | 31.07 | 577,593 | +0.12(+0.39%) |
Oct 22, 2015 | 26.75 | 31.11 | 26.75 | 30.95 | 1,892,892 | -1.54(-4.74%) |
Oct 21, 2015 | 33.10 | 33.43 | 32.46 | 32.49 | 447,674 | -0.13(-0.40%) |
Oct 20, 2015 | 32.30 | 32.75 | 32.25 | 32.62 | 257,519 | +0.21(+0.65%) |
Oct 19, 2015 | 32.10 | 32.58 | 31.83 | 32.41 | 184,272 | +0.12(+0.37%) |
Oct 16, 2015 | 32.24 | 32.42 | 31.61 | 32.29 | 232,576 | +0.07(+0.23%) |
Oct 15, 2015 | 31.54 | 32.21 | 31.37 | 32.21 | 252,379 | +0.76(+2.40%) |
Oct 14, 2015 | 31.41 | 32.04 | 31.31 | 31.46 | 252,750 | +0.05(+0.15%) |
Oct 13, 2015 | 31.60 | 32.05 | 31.41 | 31.41 | 169,096 | -0.42(-1.33%) |
Oct 12, 2015 | 31.75 | 32.06 | 31.43 | 31.84 | 148,143 | +0.12(+0.38%) |
Oct 09, 2015 | 31.87 | 32.29 | 30.58 | 31.72 | 168,214 | -0.09(-0.29%) |
Oct 08, 2015 | 31.45 | 31.91 | 29.88 | 31.81 | 173,138 | +0.36(+1.14%) |
Oct 07, 2015 | 31.14 | 31.46 | 30.92 | 31.45 | 131,503 | +0.53(+1.70%) |
Oct 06, 2015 | 31.22 | 31.37 | 30.58 | 30.92 | 295,115 | -0.37(-1.18%) |
Oct 05, 2015 | 31.13 | 31.51 | 30.91 | 31.29 | 145,747 | +0.13(+0.41%) |
Oct 02, 2015 | 30.27 | 31.16 | 29.99 | 31.16 | 182,477 | +0.68(+2.24%) |
Oct 01, 2015 | 30.84 | 30.84 | 29.67 | 30.48 | 257,547 | -0.45(-1.46%) |
Sep 30, 2015 | 30.30 | 30.96 | 29.92 | 30.93 | 279,220 | +1.01(+3.36%) |
Sep 29, 2015 | 29.83 | 30.17 | 29.64 | 29.93 | 342,816 | +0.14(+0.46%) |
Sep 28, 2015 | 29.93 | 30.07 | 29.72 | 29.79 | 267,884 | -0.28(-0.92%) |
Sep 25, 2015 | 30.33 | 30.40 | 29.98 | 30.06 | 178,413 | +0.06(+0.22%) |
Sep 24, 2015 | 29.57 | 30.04 | 29.17 | 30.00 | 269,078 | -0.07(-0.25%) |
Sep 23, 2015 | 30.74 | 30.74 | 30.06 | 30.07 | 186,542 | -0.66(-2.16%) |
Sep 22, 2015 | 31.21 | 31.23 | 30.42 | 30.74 | 221,553 | -0.84(-2.66%) |
Sep 21, 2015 | 32.24 | 32.27 | 31.46 | 31.58 | 216,516 | -0.42(-1.30%) |
Sep 18, 2015 | 31.91 | 32.38 | 31.44 | 31.99 | 339,654 | -0.45(-1.39%) |
Sep 17, 2015 | 32.28 | 32.72 | 32.02 | 32.44 | 221,344 | +0.16(+0.49%) |
Sep 16, 2015 | 31.83 | 32.37 | 31.61 | 32.29 | 257,529 | +0.40(+1.24%) |
Sep 15, 2015 | 31.19 | 31.89 | 31.18 | 31.89 | 172,190 | +0.69(+2.22%) |
Sep 14, 2015 | 31.01 | 31.22 | 30.76 | 31.20 | 204,522 | +0.30(+0.99%) |
Sep 11, 2015 | 30.57 | 30.91 | 30.31 | 30.89 | 159,357 | +0.05(+0.15%) |
Sep 10, 2015 | 30.63 | 31.13 | 30.57 | 30.85 | 99,708 | +0.06(+0.18%) |
Sep 09, 2015 | 31.18 | 31.39 | 30.76 | 30.79 | 158,142 | -0.30(-0.95%) |
Sep 08, 2015 | 30.77 | 31.13 | 30.31 | 31.09 | 226,980 | +0.73(+2.40%) |
Sep 04, 2015 | 30.15 | 30.36 | 30.36 | 30.36 | 256,040 | -0.30(-0.99%) |
Sep 03, 2015 | 30.56 | 31.01 | 30.42 | 30.66 | 239,748 | +0.25(+0.82%) |
Sep 02, 2015 | 30.49 | 30.55 | 30.09 | 30.42 | 431,864 | +0.20(+0.67%) |
Sep 01, 2015 | 30.51 | 30.98 | 30.12 | 30.21 | 233,851 | -0.88(-2.82%) |
Aug 31, 2015 | 30.86 | 31.13 | 30.65 | 31.09 | 229,475 | +0.07(+0.24%) |
Aug 28, 2015 | 30.46 | 31.16 | 29.98 | 31.01 | 215,511 | +0.35(+1.14%) |
Aug 27, 2015 | 30.42 | 30.89 | 30.14 | 30.66 | 260,419 | +0.47(+1.56%) |
Aug 26, 2015 | 30.16 | 30.23 | 29.51 | 30.19 | 196,040 | +0.78(+2.65%) |
Aug 25, 2015 | 30.57 | 30.57 | 29.40 | 29.41 | 261,306 | -0.28(-0.96%) |
Aug 24, 2015 | 29.94 | 30.95 | 29.37 | 29.70 | 392,373 | -1.33(-4.29%) |
Aug 21, 2015 | 30.84 | 31.57 | 30.80 | 31.03 | 264,704 | -0.37(-1.17%) |
Aug 20, 2015 | 31.67 | 31.84 | 31.37 | 31.40 | 211,688 | -0.57(-1.78%) |
Aug 19, 2015 | 31.82 | 32.24 | 31.35 | 31.96 | 233,468 | +0.05(+0.14%) |
Aug 18, 2015 | 32.90 | 32.90 | 31.85 | 31.92 | 180,903 | -0.94(-2.85%) |
Aug 17, 2015 | 32.40 | 32.91 | 32.30 | 32.86 | 155,038 | +0.33(+1.02%) |
Aug 14, 2015 | 32.69 | 32.69 | 32.07 | 32.52 | 233,614 | -0.21(-0.64%) |
Aug 13, 2015 | 32.73 | 33.09 | 32.51 | 32.74 | 307,590 | +0.04(+0.11%) |
Aug 12, 2015 | 32.44 | 32.97 | 32.12 | 32.70 | 305,712 | -0.10(-0.31%) |
Aug 11, 2015 | 32.81 | 33.01 | 32.61 | 32.80 | 164,942 | -0.28(-0.83%) |
Aug 10, 2015 | 32.81 | 33.29 | 32.72 | 33.08 | 233,999 | +0.36(+1.09%) |
Aug 07, 2015 | 32.41 | 32.78 | 32.36 | 32.72 | 213,932 | +0.16(+0.48%) |
Aug 06, 2015 | 32.74 | 32.87 | 32.36 | 32.56 | 362,266 | -0.04(-0.11%) |
Aug 05, 2015 | 32.05 | 32.82 | 32.05 | 32.60 | 291,384 | +0.66(+2.07%) |
Aug 04, 2015 | 32.23 | 32.26 | 31.69 | 31.94 | 179,278 | -0.28(-0.85%) |
Aug 03, 2015 | 32.65 | 32.65 | 32.04 | 32.21 | 165,412 | -0.37(-1.13%) |
Jul 31, 2015 | 32.80 | 32.97 | 32.53 | 32.58 | 245,733 | -0.08(-0.25%) |
Jul 30, 2015 | 32.18 | 33.01 | 32.14 | 32.66 | 315,104 | +0.45(+1.40%) |
Jul 29, 2015 | 32.46 | 32.46 | 32.00 | 32.21 | 264,228 | -0.24(-0.74%) |
Jul 28, 2015 | 32.42 | 32.61 | 32.17 | 32.45 | 259,583 | +0.12(+0.37%) |
Jul 27, 2015 | 32.08 | 32.82 | 32.06 | 32.33 | 280,781 | -0.06(-0.20%) |
Jul 24, 2015 | 32.52 | 32.62 | 32.19 | 32.40 | 285,413 | -0.24(-0.73%) |
Jul 23, 2015 | 32.30 | 33.10 | 31.73 | 32.63 | 401,944 | +0.04(+0.11%) |
Jul 22, 2015 | 32.50 | 32.64 | 31.68 | 32.60 | 373,087 | -0.14(-0.42%) |
Jul 21, 2015 | 32.51 | 33.03 | 32.47 | 32.74 | 376,684 | +0.21(+0.65%) |
Jul 20, 2015 | 32.86 | 32.86 | 32.42 | 32.52 | 164,745 | -0.26(-0.78%) |
Jul 17, 2015 | 33.11 | 33.25 | 32.64 | 32.78 | 133,573 | -0.21(-0.64%) |
Jul 16, 2015 | 33.81 | 33.84 | 32.79 | 32.99 | 292,035 | -0.67(-1.99%) |
Jul 15, 2015 | 33.82 | 33.98 | 33.53 | 33.66 | 181,992 | -0.06(-0.19%) |
Jul 14, 2015 | 33.91 | 34.05 | 33.48 | 33.73 | 262,847 | -0.43(-1.26%) |
Jul 13, 2015 | 33.91 | 34.31 | 33.74 | 34.16 | 173,093 | +0.40(+1.20%) |
Jul 10, 2015 | 33.75 | 33.75 | 33.38 | 33.75 | 298,707 | +0.38(+1.13%) |
Jul 09, 2015 | 34.05 | 34.05 | 33.32 | 33.38 | 292,343 | -0.22(-0.66%) |
Jul 08, 2015 | 33.77 | 34.23 | 33.53 | 33.60 | 375,532 | -0.62(-1.82%) |
Jul 07, 2015 | 34.63 | 34.63 | 33.66 | 34.22 | 361,729 | -0.26(-0.75%) |
Jul 06, 2015 | 34.44 | 34.84 | 34.33 | 34.48 | 231,896 | -0.28(-0.79%) |
Jul 02, 2015 | 34.83 | 34.75 | 34.75 | 34.75 | 170,636 | -0.05(-0.13%) |
Jul 01, 2015 | 35.21 | 35.34 | 34.62 | 34.80 | 264,304 | -0.02(-0.05%) |
Jun 30, 2015 | 35.00 | 35.11 | 34.65 | 34.82 | 225,560 | +0.14(+0.40%) |
Jun 29, 2015 | 35.44 | 35.76 | 34.63 | 34.68 | 255,798 | -1.03(-2.88%) |
Jun 26, 2015 | 36.26 | 36.27 | 35.61 | 35.71 | 584,393 | -0.38(-1.04%) |
Jun 25, 2015 | 36.07 | 36.39 | 35.57 | 36.09 | 464,104 | +0.06(+0.15%) |
Jun 24, 2015 | 35.79 | 36.11 | 35.78 | 36.03 | 235,129 | +0.20(+0.56%) |
Jun 23, 2015 | 35.58 | 35.98 | 35.46 | 35.83 | 246,113 | +0.28(+0.77%) |
Jun 22, 2015 | 35.56 | 35.65 | 35.32 | 35.55 | 206,337 | +0.15(+0.41%) |
Jun 19, 2015 | 35.31 | 35.45 | 34.93 | 35.41 | 325,371 | +0.21(+0.60%) |
Jun 18, 2015 | 35.12 | 35.53 | 34.93 | 35.20 | 261,733 | +0.06(+0.18%) |
Jun 17, 2015 | 35.26 | 35.44 | 35.13 | 35.13 | 248,466 | +0.01(+0.03%) |
Jun 16, 2015 | 34.53 | 35.27 | 34.53 | 35.12 | 165,047 | +0.48(+1.38%) |
Jun 15, 2015 | 34.86 | 34.86 | 34.31 | 34.64 | 318,166 | -0.34(-0.97%) |
Jun 12, 2015 | 35.09 | 35.31 | 34.85 | 34.98 | 207,851 | -0.18(-0.52%) |
Jun 11, 2015 | 35.59 | 35.59 | 34.87 | 35.17 | 324,491 | -0.26(-0.73%) |
Jun 10, 2015 | 35.24 | 35.69 | 35.11 | 35.42 | 303,065 | +0.40(+1.15%) |
Jun 09, 2015 | 35.08 | 35.08 | 34.82 | 35.02 | 265,459 | -0.03(-0.08%) |
Jun 08, 2015 | 35.22 | 35.60 | 35.22 | 35.05 | 293,517 | -0.10(-0.29%) |
Jun 05, 2015 | 34.94 | 35.19 | 34.94 | 35.15 | 346,505 | +0.06(+0.18%) |
Jun 04, 2015 | 34.83 | 35.20 | 34.83 | 35.09 | 426,074 | +0.00(+0.00%) |
Jun 03, 2015 | 34.98 | 35.19 | 34.82 | 35.09 | 269,083 | +0.17(+0.50%) |
Jun 02, 2015 | 34.44 | 34.96 | 34.22 | 34.91 | 340,391 | +0.21(+0.61%) |