Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.12 | 36.12 | 35.30 | 35.37 | 2,622,615 | -0.35(-0.98%) |
May 27, 2016 | 35.73 | 35.72 | 35.72 | 35.72 | 1,198,775 | +0.15(+0.41%) |
May 26, 2016 | 35.59 | 35.76 | 35.53 | 35.57 | 1,337,705 | +0.22(+0.61%) |
May 25, 2016 | 35.65 | 35.70 | 35.34 | 35.35 | 1,295,409 | -0.11(-0.31%) |
May 24, 2016 | 34.98 | 35.48 | 34.96 | 35.46 | 1,723,923 | +0.95(+2.74%) |
May 23, 2016 | 34.51 | 34.64 | 34.43 | 34.51 | 924,426 | -0.13(-0.38%) |
May 20, 2016 | 34.87 | 34.89 | 34.61 | 34.65 | 1,447,929 | -0.01(-0.02%) |
May 19, 2016 | 34.68 | 34.72 | 34.43 | 34.65 | 1,186,335 | -0.24(-0.69%) |
May 18, 2016 | 34.86 | 35.14 | 34.62 | 34.89 | 1,427,493 | +0.12(+0.36%) |
May 17, 2016 | 35.12 | 35.22 | 34.66 | 34.77 | 1,277,630 | -0.68(-1.93%) |
May 16, 2016 | 35.14 | 35.48 | 35.09 | 35.45 | 1,307,452 | +0.39(+1.11%) |
May 13, 2016 | 35.27 | 35.45 | 35.01 | 35.07 | 878,539 | -0.38(-1.07%) |
May 12, 2016 | 35.63 | 35.67 | 35.24 | 35.45 | 1,176,507 | +0.09(+0.26%) |
May 11, 2016 | 35.45 | 35.55 | 35.32 | 35.35 | 1,134,115 | -0.23(-0.63%) |
May 10, 2016 | 35.38 | 35.59 | 35.34 | 35.58 | 1,036,058 | +0.26(+0.75%) |
May 09, 2016 | 35.26 | 35.47 | 35.23 | 35.31 | 983,481 | +0.29(+0.82%) |
May 06, 2016 | 34.75 | 35.07 | 34.72 | 35.03 | 1,043,108 | +0.17(+0.49%) |
May 05, 2016 | 34.77 | 34.99 | 34.72 | 34.86 | 1,034,541 | +0.05(+0.16%) |
May 04, 2016 | 34.57 | 34.87 | 34.55 | 34.80 | 1,339,300 | -0.06(-0.18%) |
May 03, 2016 | 34.94 | 35.09 | 34.79 | 34.86 | 1,385,764 | -0.32(-0.90%) |
May 02, 2016 | 34.86 | 35.24 | 34.75 | 35.18 | 1,191,690 | +0.36(+1.03%) |
Apr 29, 2016 | 34.66 | 34.96 | 34.55 | 34.82 | 2,076,159 | -0.21(-0.60%) |
Apr 28, 2016 | 34.72 | 35.24 | 34.71 | 35.03 | 1,448,562 | -0.05(-0.13%) |
Apr 27, 2016 | 35.04 | 35.24 | 34.81 | 35.08 | 2,904,131 | -0.12(-0.34%) |
Apr 26, 2016 | 35.44 | 35.60 | 35.15 | 35.20 | 1,523,361 | -0.39(-1.08%) |
Apr 25, 2016 | 35.25 | 35.62 | 35.22 | 35.59 | 1,609,360 | +0.17(+0.48%) |
Apr 22, 2016 | 35.50 | 35.55 | 35.12 | 35.42 | 1,976,966 | -0.43(-1.20%) |
Apr 21, 2016 | 36.00 | 36.09 | 35.81 | 35.85 | 1,647,644 | -0.78(-2.12%) |
Apr 20, 2016 | 36.62 | 36.88 | 36.51 | 36.63 | 1,518,887 | -0.17(-0.46%) |
Apr 19, 2016 | 36.73 | 36.89 | 36.70 | 36.80 | 1,969,526 | +0.78(+2.16%) |
Apr 18, 2016 | 35.80 | 36.08 | 35.79 | 36.02 | 1,638,757 | +0.13(+0.36%) |
Apr 15, 2016 | 35.73 | 35.91 | 35.70 | 35.89 | 1,478,362 | +0.33(+0.93%) |
Apr 14, 2016 | 35.82 | 35.85 | 35.55 | 35.56 | 1,766,934 | -0.05(-0.15%) |
Apr 13, 2016 | 35.75 | 35.81 | 35.46 | 35.61 | 2,082,383 | +0.03(+0.09%) |
Apr 12, 2016 | 35.51 | 35.61 | 35.29 | 35.58 | 1,169,788 | +0.35(+1.01%) |
Apr 11, 2016 | 35.32 | 35.52 | 35.22 | 35.22 | 1,492,933 | +0.12(+0.33%) |
Apr 08, 2016 | 35.13 | 35.23 | 35.02 | 35.11 | 909,114 | +0.06(+0.18%) |
Apr 07, 2016 | 35.09 | 35.29 | 34.92 | 35.05 | 1,214,399 | -0.25(-0.70%) |
Apr 06, 2016 | 34.88 | 35.29 | 34.86 | 35.29 | 1,356,135 | +0.55(+1.57%) |
Apr 05, 2016 | 34.76 | 34.85 | 34.62 | 34.75 | 1,557,772 | -0.17(-0.49%) |
Apr 04, 2016 | 35.21 | 35.21 | 34.84 | 34.92 | 2,097,229 | +0.18(+0.53%) |
Apr 01, 2016 | 34.25 | 34.75 | 34.25 | 34.73 | 1,233,230 | -0.06(-0.18%) |
Mar 31, 2016 | 35.11 | 35.11 | 34.76 | 34.79 | 1,515,277 | -0.45(-1.29%) |
Mar 30, 2016 | 35.44 | 35.59 | 35.16 | 35.25 | 1,832,478 | +0.24(+0.68%) |
Mar 29, 2016 | 34.83 | 35.02 | 34.69 | 35.01 | 2,012,175 | +0.51(+1.47%) |
Mar 28, 2016 | 34.48 | 34.63 | 34.40 | 34.50 | 785,170 | +0.13(+0.38%) |
Mar 24, 2016 | 34.35 | 34.37 | 34.37 | 34.37 | 1,570,322 | +0.02(+0.07%) |
Mar 23, 2016 | 34.39 | 34.46 | 34.27 | 34.35 | 1,359,854 | +0.36(+1.06%) |
Mar 22, 2016 | 33.86 | 34.06 | 33.85 | 33.98 | 1,388,870 | -0.35(-1.01%) |
Mar 21, 2016 | 34.28 | 34.48 | 34.28 | 34.33 | 1,318,802 | -0.29(-0.85%) |
Mar 18, 2016 | 34.52 | 34.85 | 34.46 | 34.62 | 1,785,879 | -0.08(-0.22%) |
Mar 17, 2016 | 34.27 | 34.79 | 34.15 | 34.70 | 1,813,927 | +0.45(+1.30%) |
Mar 16, 2016 | 33.95 | 34.30 | 33.80 | 34.25 | 1,516,716 | -0.08(-0.22%) |
Mar 15, 2016 | 34.16 | 34.48 | 34.12 | 34.33 | 1,181,063 | +0.10(+0.29%) |
Mar 14, 2016 | 34.35 | 34.44 | 34.18 | 34.23 | 1,569,311 | -0.14(-0.40%) |
Mar 11, 2016 | 34.31 | 34.39 | 34.19 | 34.37 | 1,557,103 | +0.38(+1.11%) |
Mar 10, 2016 | 34.62 | 34.77 | 33.70 | 33.99 | 2,134,103 | -0.17(-0.50%) |
Mar 09, 2016 | 34.22 | 34.39 | 34.08 | 34.16 | 1,425,404 | +0.18(+0.52%) |
Mar 08, 2016 | 33.88 | 34.17 | 33.80 | 33.98 | 1,376,619 | +0.12(+0.34%) |
Mar 07, 2016 | 33.70 | 33.96 | 33.61 | 33.87 | 1,195,498 | -0.28(-0.81%) |
Mar 04, 2016 | 34.19 | 34.24 | 34.06 | 34.15 | 1,735,550 | +0.45(+1.35%) |
Mar 03, 2016 | 33.23 | 33.71 | 33.23 | 33.69 | 1,432,402 | +0.29(+0.88%) |
Mar 02, 2016 | 33.43 | 33.46 | 33.07 | 33.40 | 1,930,188 | -0.59(-1.74%) |
Mar 01, 2016 | 33.59 | 34.06 | 33.58 | 33.99 | 1,738,765 | +1.02(+3.08%) |
Feb 29, 2016 | 33.03 | 33.35 | 32.98 | 32.98 | 1,430,243 | -0.15(-0.46%) |
Feb 26, 2016 | 33.57 | 33.63 | 33.10 | 33.13 | 1,181,170 | -0.49(-1.44%) |
Feb 25, 2016 | 33.44 | 33.61 | 33.38 | 33.61 | 1,091,079 | +0.54(+1.63%) |
Feb 24, 2016 | 32.77 | 33.11 | 32.61 | 33.08 | 1,686,090 | -0.08(-0.23%) |
Feb 23, 2016 | 33.43 | 33.58 | 33.15 | 33.15 | 1,336,675 | -0.46(-1.37%) |
Feb 22, 2016 | 33.50 | 33.76 | 33.50 | 33.61 | 1,279,742 | +0.00(+0.00%) |
Feb 19, 2016 | 33.31 | 33.65 | 33.26 | 33.61 | 2,067,089 | +0.14(+0.41%) |
Feb 18, 2016 | 33.65 | 33.71 | 33.39 | 33.48 | 1,824,011 | -0.25(-0.75%) |
Feb 17, 2016 | 33.55 | 33.83 | 33.43 | 33.73 | 1,605,336 | +0.32(+0.97%) |
Feb 16, 2016 | 33.54 | 33.54 | 33.10 | 33.41 | 2,234,117 | +0.29(+0.88%) |
Feb 12, 2016 | 32.64 | 33.11 | 33.11 | 33.11 | 2,239,330 | +0.50(+1.53%) |
Feb 11, 2016 | 32.61 | 32.71 | 32.34 | 32.61 | 2,659,976 | -0.16(-0.49%) |
Feb 10, 2016 | 33.23 | 33.24 | 32.74 | 32.78 | 2,048,637 | -0.13(-0.40%) |
Feb 09, 2016 | 32.48 | 33.08 | 32.47 | 32.91 | 1,964,947 | -0.23(-0.70%) |
Feb 08, 2016 | 32.81 | 33.25 | 32.64 | 33.14 | 3,442,697 | -0.25(-0.74%) |
Feb 05, 2016 | 33.54 | 33.55 | 33.11 | 33.38 | 2,974,709 | -0.02(-0.05%) |
Feb 04, 2016 | 33.35 | 33.51 | 33.15 | 33.40 | 2,331,922 | -0.68(-1.99%) |
Feb 03, 2016 | 34.07 | 34.15 | 33.60 | 34.08 | 2,602,597 | +0.32(+0.93%) |
Feb 02, 2016 | 33.98 | 34.01 | 33.67 | 33.76 | 1,891,540 | -0.19(-0.56%) |
Feb 01, 2016 | 33.63 | 34.07 | 33.60 | 33.95 | 2,121,393 | +0.11(+0.34%) |
Jan 29, 2016 | 33.24 | 33.85 | 33.15 | 33.84 | 1,646,197 | +0.96(+2.91%) |
Jan 28, 2016 | 32.78 | 33.02 | 32.51 | 32.88 | 1,622,382 | +0.21(+0.63%) |
Jan 27, 2016 | 32.81 | 33.08 | 32.50 | 32.68 | 1,978,945 | +0.09(+0.28%) |
Jan 26, 2016 | 32.13 | 32.68 | 32.11 | 32.58 | 1,660,818 | +0.40(+1.23%) |
Jan 25, 2016 | 32.42 | 32.46 | 32.16 | 32.19 | 1,807,129 | -0.11(-0.35%) |
Jan 22, 2016 | 32.10 | 32.38 | 31.99 | 32.30 | 1,883,693 | +0.81(+2.57%) |
Jan 21, 2016 | 31.35 | 31.67 | 30.96 | 31.49 | 2,287,813 | +0.34(+1.08%) |
Jan 20, 2016 | 31.30 | 31.40 | 30.55 | 31.15 | 2,383,515 | -0.70(-2.18%) |
Jan 19, 2016 | 31.84 | 32.05 | 31.67 | 31.85 | 2,523,662 | +1.21(+3.94%) |
Jan 15, 2016 | 30.65 | 30.64 | 30.64 | 30.64 | 2,225,028 | -0.79(-2.50%) |
Jan 14, 2016 | 31.28 | 31.59 | 31.10 | 31.43 | 2,409,903 | +0.18(+0.59%) |
Jan 13, 2016 | 31.91 | 31.96 | 31.22 | 31.25 | 2,038,213 | -0.43(-1.35%) |
Jan 12, 2016 | 31.44 | 31.77 | 31.12 | 31.67 | 2,702,593 | +0.58(+1.87%) |
Jan 11, 2016 | 31.19 | 31.24 | 30.76 | 31.09 | 1,781,674 | +0.18(+0.57%) |
Jan 08, 2016 | 31.38 | 31.38 | 30.87 | 30.92 | 2,037,703 | -0.31(-0.98%) |
Jan 07, 2016 | 31.26 | 31.52 | 31.12 | 31.22 | 1,715,319 | -0.50(-1.57%) |
Jan 06, 2016 | 31.60 | 31.84 | 31.52 | 31.72 | 1,907,165 | -0.46(-1.43%) |
Jan 05, 2016 | 32.06 | 32.30 | 31.93 | 32.18 | 1,671,327 | -0.08(-0.24%) |
Jan 04, 2016 | 32.28 | 32.29 | 31.75 | 32.26 | 2,030,269 | -0.70(-2.13%) |
Dec 31, 2015 | 33.32 | 32.96 | 32.96 | 32.96 | 917,511 | -0.48(-1.44%) |
Dec 30, 2015 | 33.64 | 33.67 | 33.44 | 33.44 | 1,132,723 | -0.16(-0.48%) |
Dec 29, 2015 | 33.48 | 33.66 | 33.39 | 33.60 | 1,672,985 | +0.41(+1.22%) |
Dec 28, 2015 | 33.12 | 33.24 | 33.05 | 33.20 | 848,692 | +0.04(+0.12%) |
Dec 24, 2015 | 33.13 | 33.16 | 33.16 | 33.16 | 608,621 | +0.00(+0.00%) |
Dec 23, 2015 | 32.81 | 33.16 | 32.79 | 33.16 | 1,648,641 | +0.67(+2.07%) |
Dec 22, 2015 | 32.32 | 32.52 | 32.09 | 32.48 | 1,876,829 | +0.21(+0.66%) |
Dec 21, 2015 | 32.69 | 32.70 | 32.02 | 32.27 | 1,471,767 | +0.05(+0.17%) |
Dec 18, 2015 | 32.48 | 32.53 | 32.22 | 32.22 | 2,193,296 | -0.51(-1.56%) |
Dec 17, 2015 | 32.84 | 32.97 | 32.72 | 32.73 | 1,644,988 | -0.37(-1.11%) |
Dec 16, 2015 | 32.83 | 33.17 | 32.67 | 33.10 | 1,646,469 | +0.65(+2.00%) |
Dec 15, 2015 | 32.40 | 32.63 | 32.39 | 32.45 | 2,008,191 | +0.41(+1.26%) |
Dec 14, 2015 | 32.03 | 32.16 | 31.70 | 32.04 | 3,184,192 | +0.05(+0.17%) |
Dec 11, 2015 | 32.21 | 32.32 | 31.94 | 31.99 | 2,222,623 | -0.55(-1.69%) |
Dec 10, 2015 | 32.72 | 32.78 | 32.48 | 32.54 | 2,125,019 | -0.22(-0.68%) |
Dec 09, 2015 | 32.90 | 33.15 | 32.55 | 32.76 | 2,409,800 | +0.05(+0.14%) |
Dec 08, 2015 | 32.65 | 32.82 | 32.54 | 32.71 | 1,903,309 | -0.39(-1.18%) |
Dec 07, 2015 | 33.00 | 33.16 | 32.90 | 33.10 | 1,412,779 | +0.37(+1.12%) |
Dec 04, 2015 | 32.10 | 32.77 | 32.07 | 32.74 | 1,924,506 | +0.55(+1.71%) |
Dec 03, 2015 | 32.74 | 32.74 | 32.08 | 32.19 | 2,410,292 | -0.72(-2.18%) |
Dec 02, 2015 | 33.01 | 33.19 | 32.88 | 32.91 | 1,817,829 | +0.05(+0.16%) |
Dec 01, 2015 | 32.74 | 32.85 | 32.61 | 32.85 | 1,546,549 | +0.10(+0.30%) |
Nov 30, 2015 | 33.22 | 33.26 | 32.72 | 32.75 | 1,629,934 | -0.55(-1.65%) |
Nov 27, 2015 | 33.43 | 33.52 | 33.25 | 33.30 | 1,078,647 | -0.09(-0.27%) |
Nov 25, 2015 | 33.41 | 33.39 | 33.39 | 33.39 | 2,357,690 | +0.47(+1.42%) |
Nov 24, 2015 | 32.55 | 32.99 | 32.54 | 32.93 | 2,203,446 | -0.13(-0.39%) |
Nov 23, 2015 | 33.26 | 33.36 | 33.00 | 33.06 | 1,609,910 | -0.21(-0.64%) |
Nov 20, 2015 | 33.19 | 33.43 | 33.19 | 33.27 | 3,489,636 | +0.05(+0.16%) |
Nov 19, 2015 | 33.08 | 33.29 | 33.07 | 33.22 | 2,223,370 | +0.21(+0.62%) |
Nov 18, 2015 | 32.55 | 33.04 | 32.55 | 33.01 | 3,365,499 | +0.29(+0.89%) |
Nov 17, 2015 | 32.80 | 32.93 | 32.65 | 32.72 | 3,193,707 | +0.24(+0.73%) |
Nov 16, 2015 | 32.13 | 32.48 | 32.11 | 32.48 | 1,619,796 | +0.38(+1.19%) |
Nov 13, 2015 | 32.13 | 32.22 | 32.00 | 32.10 | 1,561,337 | -0.46(-1.41%) |
Nov 12, 2015 | 32.78 | 32.88 | 32.56 | 32.56 | 1,793,470 | -0.59(-1.78%) |
Nov 11, 2015 | 33.02 | 33.28 | 32.98 | 33.15 | 2,145,076 | +0.41(+1.24%) |
Nov 10, 2015 | 32.37 | 32.78 | 32.35 | 32.74 | 1,660,271 | -0.03(-0.09%) |
Nov 09, 2015 | 32.66 | 32.84 | 32.56 | 32.78 | 1,396,639 | -0.38(-1.15%) |
Nov 06, 2015 | 33.22 | 33.34 | 32.87 | 33.16 | 1,331,543 | -0.59(-1.74%) |
Nov 05, 2015 | 33.78 | 33.85 | 33.61 | 33.75 | 1,401,799 | -0.15(-0.45%) |
Nov 04, 2015 | 33.98 | 34.02 | 33.80 | 33.90 | 963,464 | -0.17(-0.49%) |
Nov 03, 2015 | 33.78 | 34.09 | 33.72 | 34.07 | 1,235,248 | -0.02(-0.07%) |
Nov 02, 2015 | 34.10 | 34.20 | 33.91 | 34.09 | 1,402,658 | +0.11(+0.34%) |
Oct 30, 2015 | 34.04 | 34.27 | 33.98 | 33.98 | 1,045,699 | -0.41(-1.20%) |
Oct 29, 2015 | 34.31 | 34.43 | 34.26 | 34.39 | 962,042 | +0.12(+0.36%) |
Oct 28, 2015 | 34.49 | 34.57 | 34.01 | 34.27 | 1,809,144 | +0.14(+0.41%) |
Oct 27, 2015 | 34.19 | 34.28 | 34.07 | 34.13 | 1,208,647 | -0.24(-0.68%) |
Oct 26, 2015 | 34.45 | 34.55 | 34.32 | 34.36 | 835,392 | -0.11(-0.31%) |
Oct 23, 2015 | 34.73 | 34.79 | 34.36 | 34.47 | 1,142,727 | -0.21(-0.61%) |
Oct 22, 2015 | 34.55 | 34.82 | 34.52 | 34.68 | 1,740,645 | +0.39(+1.13%) |
Oct 21, 2015 | 34.47 | 34.52 | 34.28 | 34.29 | 1,296,446 | -0.03(-0.09%) |
Oct 20, 2015 | 34.42 | 34.43 | 34.24 | 34.32 | 861,845 | -0.03(-0.09%) |
Oct 19, 2015 | 34.37 | 34.44 | 34.19 | 34.35 | 910,073 | +0.06(+0.18%) |
Oct 16, 2015 | 34.06 | 34.32 | 34.03 | 34.29 | 1,080,230 | +0.19(+0.56%) |
Oct 15, 2015 | 33.94 | 34.13 | 33.81 | 34.10 | 1,752,495 | +1.40(+4.29%) |
Oct 14, 2015 | 32.67 | 32.83 | 32.66 | 32.70 | 1,001,904 | +0.04(+0.12%) |
Oct 13, 2015 | 32.50 | 32.86 | 32.50 | 32.66 | 1,204,552 | -0.11(-0.32%) |
Oct 12, 2015 | 32.66 | 32.96 | 32.64 | 32.77 | 1,083,132 | +0.40(+1.24%) |
Oct 09, 2015 | 32.26 | 32.53 | 32.21 | 32.37 | 1,156,360 | -0.17(-0.54%) |
Oct 08, 2015 | 31.96 | 32.55 | 31.85 | 32.54 | 1,052,959 | +0.34(+1.06%) |
Oct 07, 2015 | 31.99 | 32.21 | 31.89 | 32.20 | 1,411,119 | +0.05(+0.17%) |
Oct 06, 2015 | 32.15 | 32.33 | 32.12 | 32.15 | 1,012,789 | -0.02(-0.07%) |
Oct 05, 2015 | 32.00 | 32.18 | 31.97 | 32.17 | 1,154,126 | +0.60(+1.90%) |
Oct 02, 2015 | 30.90 | 31.57 | 30.82 | 31.57 | 1,509,515 | +0.59(+1.91%) |
Oct 01, 2015 | 31.15 | 31.18 | 30.74 | 30.98 | 1,657,163 | +0.05(+0.15%) |
Sep 30, 2015 | 30.92 | 30.95 | 30.68 | 30.93 | 2,580,637 | +0.77(+2.54%) |
Sep 29, 2015 | 29.80 | 30.20 | 29.68 | 30.17 | 1,321,503 | +0.32(+1.07%) |
Sep 28, 2015 | 30.23 | 30.23 | 29.79 | 29.85 | 1,193,073 | -0.51(-1.67%) |
Sep 25, 2015 | 30.39 | 30.65 | 30.24 | 30.36 | 1,387,395 | +0.71(+2.41%) |
Sep 24, 2015 | 29.54 | 29.76 | 29.28 | 29.64 | 1,637,030 | -0.28(-0.94%) |
Sep 23, 2015 | 30.01 | 30.04 | 29.76 | 29.92 | 840,739 | -0.08(-0.25%) |
Sep 22, 2015 | 30.08 | 30.10 | 29.72 | 30.00 | 1,782,807 | -0.85(-2.75%) |
Sep 21, 2015 | 31.02 | 31.04 | 30.73 | 30.85 | 773,299 | +0.11(+0.35%) |
Sep 18, 2015 | 30.86 | 31.05 | 30.71 | 30.74 | 1,183,533 | -0.38(-1.22%) |
Sep 17, 2015 | 31.13 | 31.42 | 30.96 | 31.12 | 1,763,091 | -0.05(-0.17%) |
Sep 16, 2015 | 31.04 | 31.20 | 30.91 | 31.17 | 1,321,337 | +1.03(+3.42%) |
Sep 15, 2015 | 29.89 | 30.19 | 29.82 | 30.14 | 2,045,244 | +0.30(+0.99%) |
Sep 14, 2015 | 29.84 | 29.97 | 29.76 | 29.85 | 1,840,796 | -0.19(-0.63%) |
Sep 11, 2015 | 29.94 | 30.08 | 29.87 | 30.04 | 2,300,488 | -0.10(-0.33%) |
Sep 10, 2015 | 30.15 | 30.23 | 30.02 | 30.14 | 3,806,764 | -0.25(-0.82%) |
Sep 09, 2015 | 31.06 | 31.06 | 30.35 | 30.39 | 1,795,334 | -0.08(-0.27%) |
Sep 08, 2015 | 30.45 | 30.54 | 30.26 | 30.47 | 940,563 | +0.74(+2.47%) |
Sep 04, 2015 | 29.77 | 29.73 | 29.73 | 29.73 | 1,257,326 | -0.60(-1.98%) |
Sep 03, 2015 | 30.40 | 30.58 | 30.25 | 30.33 | 1,049,917 | +0.13(+0.43%) |
Sep 02, 2015 | 30.14 | 30.21 | 29.92 | 30.20 | 1,277,573 | +0.55(+1.87%) |
Sep 01, 2015 | 29.87 | 29.99 | 29.54 | 29.65 | 1,710,432 | -0.93(-3.03%) |
Aug 31, 2015 | 30.55 | 30.63 | 30.39 | 30.58 | 925,460 | -0.03(-0.10%) |
Aug 28, 2015 | 30.35 | 30.61 | 30.26 | 30.61 | 1,645,001 | -0.20(-0.64%) |
Aug 27, 2015 | 30.44 | 30.83 | 30.42 | 30.80 | 2,245,379 | +0.39(+1.27%) |
Aug 26, 2015 | 30.45 | 30.45 | 29.81 | 30.42 | 2,471,692 | +0.37(+1.24%) |
Aug 25, 2015 | 31.02 | 31.02 | 30.03 | 30.04 | 2,498,547 | -0.11(-0.35%) |
Aug 24, 2015 | 29.90 | 30.77 | 29.38 | 30.15 | 3,933,902 | -0.87(-2.81%) |
Aug 21, 2015 | 31.65 | 31.72 | 31.02 | 31.02 | 1,788,797 | -0.80(-2.53%) |
Aug 20, 2015 | 31.97 | 32.03 | 31.80 | 31.83 | 1,301,346 | -0.67(-2.08%) |
Aug 19, 2015 | 32.60 | 32.69 | 32.37 | 32.50 | 1,049,346 | -0.53(-1.61%) |
Aug 18, 2015 | 32.98 | 33.18 | 32.94 | 33.03 | 850,997 | -0.25(-0.75%) |
Aug 17, 2015 | 32.94 | 33.28 | 32.89 | 33.28 | 806,546 | -0.13(-0.39%) |
Aug 14, 2015 | 33.31 | 33.44 | 33.20 | 33.41 | 1,093,595 | -0.02(-0.07%) |
Aug 13, 2015 | 33.31 | 33.52 | 33.22 | 33.44 | 974,511 | +0.14(+0.41%) |
Aug 12, 2015 | 32.90 | 33.34 | 32.84 | 33.30 | 2,086,991 | -1.18(-3.41%) |
Aug 11, 2015 | 34.52 | 34.59 | 34.40 | 34.47 | 1,542,212 | -0.47(-1.35%) |
Aug 10, 2015 | 34.70 | 35.00 | 34.70 | 34.94 | 1,063,986 | +0.19(+0.55%) |
Aug 07, 2015 | 34.57 | 34.78 | 34.50 | 34.76 | 870,917 | -0.09(-0.26%) |
Aug 06, 2015 | 34.93 | 35.04 | 34.82 | 34.85 | 1,029,819 | +0.08(+0.24%) |
Aug 05, 2015 | 34.69 | 34.84 | 34.66 | 34.76 | 773,749 | +0.28(+0.81%) |
Aug 04, 2015 | 34.54 | 34.59 | 34.38 | 34.48 | 1,043,466 | +0.01(+0.02%) |
Aug 03, 2015 | 34.58 | 34.63 | 34.32 | 34.48 | 976,632 | +0.34(+0.99%) |
Jul 31, 2015 | 34.14 | 34.28 | 34.07 | 34.14 | 856,331 | +0.10(+0.29%) |
Jul 30, 2015 | 33.90 | 34.08 | 33.71 | 34.04 | 942,447 | +0.17(+0.49%) |
Jul 29, 2015 | 33.78 | 33.95 | 33.75 | 33.87 | 1,480,001 | +0.16(+0.47%) |
Jul 28, 2015 | 33.50 | 33.72 | 33.38 | 33.72 | 1,003,895 | +0.32(+0.95%) |
Jul 27, 2015 | 33.73 | 33.73 | 33.35 | 33.40 | 1,005,415 | -0.28(-0.83%) |
Jul 24, 2015 | 34.04 | 34.05 | 33.66 | 33.68 | 852,277 | -0.19(-0.56%) |
Jul 23, 2015 | 34.17 | 34.17 | 33.77 | 33.87 | 1,146,085 | +0.14(+0.40%) |
Jul 22, 2015 | 33.59 | 33.76 | 33.57 | 33.73 | 913,663 | +0.15(+0.45%) |
Jul 21, 2015 | 33.83 | 33.87 | 33.54 | 33.58 | 1,073,212 | -0.38(-1.11%) |
Jul 20, 2015 | 33.96 | 34.02 | 33.80 | 33.96 | 1,287,486 | +0.09(+0.27%) |
Jul 17, 2015 | 33.91 | 34.02 | 33.80 | 33.87 | 1,300,271 | -0.36(-1.06%) |
Jul 16, 2015 | 34.30 | 34.37 | 34.10 | 34.23 | 1,315,974 | +0.31(+0.91%) |
Jul 15, 2015 | 33.96 | 34.03 | 33.84 | 33.92 | 1,178,880 | -0.11(-0.31%) |
Jul 14, 2015 | 34.12 | 34.14 | 33.90 | 34.02 | 1,066,174 | +0.44(+1.30%) |
Jul 13, 2015 | 33.66 | 33.74 | 33.49 | 33.59 | 981,091 | -0.04(-0.11%) |
Jul 10, 2015 | 33.66 | 33.77 | 33.49 | 33.62 | 1,675,888 | +1.23(+3.81%) |
Jul 09, 2015 | 32.63 | 32.68 | 32.38 | 32.39 | 1,021,132 | +0.35(+1.08%) |
Jul 08, 2015 | 32.06 | 32.18 | 31.92 | 32.04 | 1,102,826 | -0.12(-0.37%) |
Jul 07, 2015 | 31.73 | 32.25 | 31.51 | 32.16 | 1,695,319 | +0.20(+0.64%) |
Jul 06, 2015 | 31.82 | 32.18 | 31.78 | 31.96 | 1,511,330 | -0.38(-1.19%) |
Jul 02, 2015 | 32.50 | 32.34 | 32.34 | 32.34 | 1,061,643 | -0.30(-0.92%) |
Jul 01, 2015 | 32.77 | 32.84 | 32.51 | 32.65 | 1,019,016 | +0.29(+0.91%) |
Jun 30, 2015 | 32.71 | 32.71 | 32.16 | 32.35 | 1,467,092 | -0.12(-0.37%) |
Jun 29, 2015 | 32.86 | 33.04 | 32.46 | 32.47 | 1,339,397 | -1.03(-3.08%) |
Jun 26, 2015 | 33.69 | 33.80 | 33.46 | 33.50 | 1,179,051 | -0.02(-0.05%) |
Jun 25, 2015 | 33.63 | 33.70 | 33.44 | 33.52 | 928,301 | -0.20(-0.60%) |
Jun 24, 2015 | 33.81 | 33.92 | 33.63 | 33.72 | 1,541,011 | -0.03(-0.09%) |
Jun 23, 2015 | 34.08 | 34.08 | 33.69 | 33.75 | 1,359,967 | -0.06(-0.18%) |
Jun 22, 2015 | 33.75 | 33.99 | 33.68 | 33.81 | 1,405,203 | +0.72(+2.16%) |
Jun 19, 2015 | 33.16 | 33.27 | 33.08 | 33.10 | 808,445 | -0.07(-0.20%) |
Jun 18, 2015 | 32.99 | 33.35 | 32.91 | 33.17 | 1,611,251 | +0.26(+0.80%) |
Jun 17, 2015 | 32.68 | 32.95 | 32.55 | 32.90 | 1,094,231 | +0.05(+0.16%) |
Jun 16, 2015 | 32.64 | 32.92 | 32.57 | 32.85 | 734,542 | +0.20(+0.60%) |
Jun 15, 2015 | 32.45 | 32.68 | 32.40 | 32.65 | 707,994 | -0.06(-0.18%) |
Jun 12, 2015 | 32.59 | 32.80 | 32.44 | 32.71 | 910,021 | -0.52(-1.56%) |
Jun 11, 2015 | 33.27 | 33.47 | 33.12 | 33.23 | 831,380 | +0.26(+0.80%) |
Jun 10, 2015 | 32.65 | 33.14 | 32.61 | 32.97 | 955,840 | +0.69(+2.15%) |
Jun 09, 2015 | 32.23 | 32.34 | 32.01 | 32.28 | 908,359 | -0.03(-0.09%) |
Jun 08, 2015 | 32.30 | 32.43 | 32.15 | 32.31 | 1,050,189 | -0.05(-0.14%) |
Jun 05, 2015 | 32.51 | 32.54 | 32.23 | 32.35 | 1,223,965 | -0.68(-2.05%) |
Jun 04, 2015 | 33.05 | 33.44 | 32.96 | 33.03 | 1,060,734 | -0.23(-0.68%) |
Jun 03, 2015 | 33.44 | 33.47 | 33.20 | 33.26 | 1,215,699 | +0.40(+1.21%) |
Jun 02, 2015 | 32.83 | 32.97 | 32.64 | 32.86 | 1,348,810 | -0.10(-0.30%) |