Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 33.10 | 33.66 | 32.97 | 33.66 | 49,649 | +0.48(+1.45%) |
Jun 29, 2016 | 32.77 | 33.44 | 32.70 | 33.18 | 205,834 | +0.89(+2.75%) |
Jun 28, 2016 | 32.59 | 32.59 | 31.93 | 32.29 | 52,762 | +0.84(+2.66%) |
Jun 27, 2016 | 32.84 | 32.90 | 31.30 | 31.46 | 51,494 | -1.86(-5.58%) |
Jun 24, 2016 | 33.64 | 34.02 | 33.23 | 33.31 | 51,837 | -1.73(-4.93%) |
Jun 23, 2016 | 34.18 | 35.07 | 34.18 | 35.04 | 51,388 | +0.92(+2.68%) |
Jun 22, 2016 | 34.52 | 34.73 | 34.12 | 34.12 | 142,358 | -0.17(-0.48%) |
Jun 21, 2016 | 33.92 | 34.40 | 33.47 | 34.29 | 32,746 | +0.42(+1.23%) |
Jun 20, 2016 | 34.46 | 34.72 | 33.86 | 33.87 | 33,872 | -0.02(-0.05%) |
Jun 17, 2016 | 33.33 | 34.05 | 33.33 | 33.89 | 41,085 | +0.93(+2.82%) |
Jun 16, 2016 | 33.12 | 33.12 | 32.25 | 32.96 | 104,931 | -0.66(-1.97%) |
Jun 15, 2016 | 33.67 | 34.26 | 33.36 | 33.62 | 126,550 | -0.17(-0.49%) |
Jun 14, 2016 | 33.55 | 34.18 | 33.16 | 33.79 | 55,270 | -0.04(-0.13%) |
Jun 13, 2016 | 33.80 | 34.45 | 33.68 | 33.83 | 62,321 | -0.37(-1.07%) |
Jun 10, 2016 | 34.78 | 34.99 | 34.15 | 34.19 | 77,331 | -1.18(-3.34%) |
Jun 09, 2016 | 35.13 | 35.48 | 35.03 | 35.38 | 61,387 | -0.41(-1.14%) |
Jun 08, 2016 | 35.88 | 36.19 | 35.32 | 35.79 | 100,780 | +0.30(+0.83%) |
Jun 07, 2016 | 34.86 | 35.68 | 34.81 | 35.49 | 185,042 | +0.74(+2.13%) |
Jun 06, 2016 | 32.67 | 34.76 | 32.67 | 34.75 | 52,438 | +2.44(+7.57%) |
Jun 03, 2016 | 32.11 | 32.45 | 31.91 | 32.31 | 32,762 | +0.29(+0.90%) |
Jun 02, 2016 | 31.88 | 32.09 | 31.51 | 32.02 | 157,292 | -0.30(-0.94%) |
Jun 01, 2016 | 32.36 | 32.43 | 31.48 | 32.32 | 369,911 | -0.23(-0.72%) |
May 31, 2016 | 32.66 | 33.15 | 32.38 | 32.56 | 152,941 | +0.06(+0.19%) |
May 27, 2016 | 32.32 | 32.50 | 32.50 | 32.50 | 61,503 | +0.19(+0.59%) |
May 26, 2016 | 33.06 | 33.26 | 32.31 | 32.31 | 84,809 | -0.48(-1.46%) |
May 25, 2016 | 31.77 | 32.83 | 31.70 | 32.79 | 74,108 | +1.32(+4.20%) |
May 24, 2016 | 31.65 | 31.65 | 31.04 | 31.46 | 48,273 | +0.00(+0.00%) |
May 23, 2016 | 31.34 | 31.61 | 31.22 | 31.46 | 34,544 | -0.09(-0.28%) |
May 20, 2016 | 31.21 | 31.70 | 31.05 | 31.55 | 34,908 | +0.56(+1.80%) |
May 19, 2016 | 30.90 | 31.20 | 30.43 | 30.99 | 55,087 | -0.26(-0.84%) |
May 18, 2016 | 32.00 | 32.30 | 31.09 | 31.25 | 93,389 | -1.01(-3.13%) |
May 17, 2016 | 31.89 | 32.68 | 31.85 | 32.26 | 102,474 | +0.45(+1.42%) |
May 16, 2016 | 31.53 | 32.13 | 30.79 | 31.81 | 116,749 | +0.92(+2.99%) |
May 13, 2016 | 31.42 | 31.91 | 30.88 | 30.89 | 183,642 | -0.79(-2.50%) |
May 12, 2016 | 32.08 | 32.34 | 31.36 | 31.68 | 86,473 | -0.04(-0.14%) |
May 11, 2016 | 31.52 | 32.23 | 31.19 | 31.72 | 88,531 | +0.08(+0.25%) |
May 10, 2016 | 31.36 | 31.70 | 31.23 | 31.65 | 98,122 | +0.64(+2.08%) |
May 09, 2016 | 32.35 | 32.35 | 30.68 | 31.00 | 301,537 | -1.49(-4.58%) |
May 06, 2016 | 31.79 | 32.89 | 31.71 | 32.49 | 30,963 | +0.54(+1.69%) |
May 05, 2016 | 33.05 | 33.20 | 31.79 | 31.95 | 51,415 | -0.55(-1.69%) |
May 04, 2016 | 33.33 | 33.62 | 32.34 | 32.50 | 81,234 | -0.78(-2.35%) |
May 03, 2016 | 33.80 | 33.86 | 33.01 | 33.28 | 125,436 | -1.30(-3.77%) |
May 02, 2016 | 35.05 | 35.26 | 34.25 | 34.59 | 28,232 | -0.46(-1.32%) |
Apr 29, 2016 | 34.62 | 35.55 | 34.33 | 35.05 | 52,379 | +0.62(+1.79%) |
Apr 28, 2016 | 34.30 | 35.18 | 34.12 | 34.43 | 54,489 | -0.17(-0.50%) |
Apr 27, 2016 | 33.70 | 34.92 | 33.70 | 34.60 | 172,986 | +1.10(+3.27%) |
Apr 26, 2016 | 33.57 | 33.60 | 32.91 | 33.51 | 86,687 | +0.19(+0.57%) |
Apr 25, 2016 | 34.09 | 34.21 | 32.99 | 33.32 | 48,411 | -0.90(-2.62%) |
Apr 22, 2016 | 33.47 | 34.77 | 33.47 | 34.21 | 51,392 | +0.64(+1.92%) |
Apr 21, 2016 | 33.86 | 34.08 | 33.55 | 33.57 | 25,735 | -0.19(-0.57%) |
Apr 20, 2016 | 33.22 | 34.09 | 33.22 | 33.76 | 52,351 | +0.30(+0.88%) |
Apr 19, 2016 | 32.46 | 33.54 | 32.46 | 33.46 | 71,949 | +1.23(+3.80%) |
Apr 18, 2016 | 30.39 | 32.35 | 30.39 | 32.24 | 35,626 | +0.62(+1.95%) |
Apr 15, 2016 | 31.46 | 31.82 | 30.93 | 31.62 | 101,138 | -0.25(-0.79%) |
Apr 14, 2016 | 32.24 | 32.24 | 31.52 | 31.87 | 28,708 | -0.23(-0.73%) |
Apr 13, 2016 | 31.72 | 32.31 | 31.55 | 32.11 | 89,616 | +0.46(+1.46%) |
Apr 12, 2016 | 30.62 | 31.85 | 30.51 | 31.65 | 153,280 | +1.20(+3.94%) |
Apr 11, 2016 | 30.72 | 30.99 | 30.45 | 30.45 | 30,144 | -0.03(-0.11%) |
Apr 08, 2016 | 30.63 | 30.95 | 30.38 | 30.48 | 66,218 | +0.92(+3.12%) |
Apr 07, 2016 | 29.86 | 30.24 | 29.28 | 29.56 | 74,840 | -0.70(-2.30%) |
Apr 06, 2016 | 29.81 | 30.58 | 29.39 | 30.25 | 101,016 | +0.70(+2.38%) |
Apr 05, 2016 | 29.40 | 29.89 | 29.27 | 29.55 | 77,703 | -0.14(-0.47%) |
Apr 04, 2016 | 30.05 | 30.49 | 29.50 | 29.69 | 404,857 | -0.49(-1.61%) |
Apr 01, 2016 | 30.37 | 30.57 | 29.85 | 30.18 | 35,333 | -0.89(-2.86%) |
Mar 31, 2016 | 30.79 | 31.35 | 30.79 | 31.06 | 51,370 | +0.17(+0.56%) |
Mar 30, 2016 | 30.92 | 31.27 | 30.48 | 30.89 | 42,207 | +0.32(+1.05%) |
Mar 29, 2016 | 30.03 | 30.59 | 29.64 | 30.57 | 59,368 | +0.03(+0.11%) |
Mar 28, 2016 | 30.68 | 30.69 | 30.21 | 30.53 | 51,079 | -0.01(-0.03%) |
Mar 24, 2016 | 29.93 | 30.54 | 30.54 | 30.54 | 167,955 | +0.10(+0.34%) |
Mar 23, 2016 | 31.05 | 31.31 | 30.44 | 30.44 | 105,432 | -0.98(-3.13%) |
Mar 22, 2016 | 31.49 | 31.86 | 31.29 | 31.42 | 279,966 | -0.60(-1.87%) |
Mar 21, 2016 | 31.35 | 32.02 | 31.12 | 32.02 | 50,371 | +0.41(+1.29%) |
Mar 18, 2016 | 32.42 | 32.64 | 31.35 | 31.61 | 119,794 | -0.66(-2.04%) |
Mar 17, 2016 | 31.64 | 32.47 | 31.43 | 32.27 | 56,726 | +0.95(+3.04%) |
Mar 16, 2016 | 31.16 | 31.36 | 30.73 | 31.32 | 87,466 | +0.49(+1.57%) |
Mar 15, 2016 | 30.69 | 30.83 | 30.05 | 30.83 | 179,679 | -0.36(-1.17%) |
Mar 14, 2016 | 31.16 | 31.51 | 30.81 | 31.19 | 53,922 | -0.62(-1.96%) |
Mar 11, 2016 | 31.17 | 32.03 | 31.07 | 31.82 | 165,339 | +1.38(+4.53%) |
Mar 10, 2016 | 30.33 | 30.56 | 29.75 | 30.44 | 110,973 | -0.08(-0.26%) |
Mar 09, 2016 | 30.54 | 31.10 | 30.05 | 30.52 | 84,804 | +0.14(+0.46%) |
Mar 08, 2016 | 32.06 | 32.06 | 30.33 | 30.38 | 136,142 | -2.06(-6.36%) |
Mar 07, 2016 | 31.39 | 32.61 | 31.32 | 32.44 | 407,009 | +0.94(+2.97%) |
Mar 04, 2016 | 31.09 | 31.34 | 30.67 | 31.51 | 554,943 | +0.64(+2.08%) |
Mar 03, 2016 | 29.48 | 30.88 | 29.48 | 30.86 | 149,120 | +1.26(+4.24%) |
Mar 02, 2016 | 28.33 | 29.61 | 28.14 | 29.61 | 145,826 | +1.05(+3.67%) |
Mar 01, 2016 | 28.29 | 28.73 | 28.08 | 28.56 | 85,248 | +0.57(+2.04%) |
Feb 29, 2016 | 27.93 | 28.41 | 27.72 | 27.99 | 522,554 | +0.16(+0.56%) |
Feb 26, 2016 | 27.55 | 28.30 | 27.42 | 27.83 | 100,710 | +0.89(+3.31%) |
Feb 25, 2016 | 26.97 | 26.97 | 26.25 | 26.94 | 81,249 | -0.11(-0.42%) |
Feb 24, 2016 | 26.45 | 27.05 | 26.15 | 27.05 | 63,056 | -0.03(-0.13%) |
Feb 23, 2016 | 27.82 | 28.20 | 27.02 | 27.09 | 61,936 | -0.98(-3.49%) |
Feb 22, 2016 | 27.69 | 28.27 | 27.69 | 28.07 | 119,654 | +0.88(+3.22%) |
Feb 19, 2016 | 27.03 | 27.27 | 26.70 | 27.19 | 49,262 | -0.18(-0.66%) |
Feb 18, 2016 | 27.87 | 27.87 | 27.06 | 27.37 | 79,564 | -0.18(-0.66%) |
Feb 17, 2016 | 27.16 | 27.81 | 26.95 | 27.55 | 129,746 | +1.14(+4.33%) |
Feb 16, 2016 | 26.39 | 26.45 | 25.91 | 26.41 | 86,013 | +0.50(+1.94%) |
Feb 12, 2016 | 25.68 | 25.91 | 25.91 | 25.91 | 103,751 | +0.65(+2.57%) |
Feb 11, 2016 | 25.11 | 25.45 | 24.57 | 25.26 | 112,577 | -0.28(-1.09%) |
Feb 10, 2016 | 25.84 | 26.48 | 25.53 | 25.54 | 88,872 | -0.40(-1.54%) |
Feb 09, 2016 | 26.51 | 26.88 | 25.49 | 25.93 | 98,073 | -1.23(-4.53%) |
Feb 08, 2016 | 26.97 | 27.30 | 26.63 | 27.16 | 114,888 | -0.42(-1.53%) |
Feb 05, 2016 | 27.75 | 28.27 | 27.32 | 27.59 | 81,321 | -0.50(-1.79%) |
Feb 04, 2016 | 27.55 | 28.79 | 27.55 | 28.09 | 106,891 | +0.84(+3.08%) |
Feb 03, 2016 | 26.97 | 27.29 | 25.68 | 27.25 | 141,239 | +0.66(+2.48%) |
Feb 02, 2016 | 27.03 | 27.15 | 26.44 | 26.59 | 65,287 | -1.24(-4.45%) |
Feb 01, 2016 | 27.94 | 28.08 | 27.29 | 27.83 | 58,421 | -0.68(-2.37%) |
Jan 29, 2016 | 27.46 | 28.55 | 27.46 | 28.51 | 51,315 | +1.14(+4.15%) |
Jan 28, 2016 | 27.54 | 27.66 | 26.86 | 27.37 | 106,945 | +0.99(+3.74%) |
Jan 27, 2016 | 25.97 | 27.03 | 25.97 | 26.38 | 117,548 | +0.28(+1.06%) |
Jan 26, 2016 | 26.17 | 26.19 | 25.33 | 26.11 | 129,395 | +0.81(+3.22%) |
Jan 25, 2016 | 26.06 | 26.64 | 25.26 | 25.29 | 113,431 | -1.36(-5.10%) |
Jan 22, 2016 | 26.76 | 27.29 | 25.90 | 26.65 | 241,494 | +0.86(+3.33%) |
Jan 21, 2016 | 24.95 | 26.36 | 24.78 | 25.80 | 78,407 | +0.84(+3.37%) |
Jan 20, 2016 | 25.09 | 25.28 | 23.83 | 24.96 | 104,401 | -0.54(-2.11%) |
Jan 19, 2016 | 26.35 | 26.49 | 25.13 | 25.49 | 128,747 | -0.74(-2.81%) |
Jan 15, 2016 | 26.07 | 26.23 | 26.23 | 26.23 | 130,064 | -0.95(-3.51%) |
Jan 14, 2016 | 26.52 | 27.38 | 25.73 | 27.18 | 144,380 | +0.94(+3.60%) |
Jan 13, 2016 | 27.42 | 27.74 | 26.19 | 26.24 | 139,656 | -0.84(-3.10%) |
Jan 12, 2016 | 27.70 | 27.78 | 26.33 | 27.08 | 88,016 | -0.16(-0.57%) |
Jan 11, 2016 | 27.86 | 27.90 | 26.82 | 27.23 | 436,706 | -0.57(-2.06%) |
Jan 08, 2016 | 28.72 | 28.72 | 27.64 | 27.81 | 106,116 | -0.59(-2.08%) |
Jan 07, 2016 | 28.54 | 29.11 | 28.28 | 28.39 | 235,013 | -0.90(-3.08%) |
Jan 06, 2016 | 29.85 | 30.01 | 29.12 | 29.30 | 223,353 | -1.44(-4.68%) |
Jan 05, 2016 | 31.21 | 31.27 | 30.31 | 30.73 | 162,133 | -0.62(-1.96%) |
Jan 04, 2016 | 30.94 | 31.45 | 30.51 | 31.35 | 111,472 | +0.35(+1.12%) |
Dec 31, 2015 | 30.89 | 31.00 | 31.00 | 31.00 | 115,407 | +0.20(+0.65%) |
Dec 30, 2015 | 30.73 | 31.42 | 30.65 | 30.80 | 253,015 | -0.54(-1.71%) |
Dec 29, 2015 | 31.68 | 31.93 | 31.02 | 31.34 | 184,479 | +0.23(+0.72%) |
Dec 28, 2015 | 31.53 | 31.63 | 31.01 | 31.12 | 610,580 | -0.97(-3.02%) |
Dec 24, 2015 | 32.41 | 32.09 | 32.09 | 32.09 | 37,853 | -0.33(-1.02%) |
Dec 23, 2015 | 31.73 | 32.42 | 31.55 | 32.42 | 216,053 | +1.43(+4.60%) |
Dec 22, 2015 | 30.23 | 31.15 | 30.23 | 30.99 | 274,269 | +0.92(+3.07%) |
Dec 21, 2015 | 30.13 | 30.39 | 29.67 | 30.07 | 384,854 | +0.09(+0.32%) |
Dec 18, 2015 | 30.91 | 30.91 | 29.97 | 29.97 | 202,481 | -0.91(-2.96%) |
Dec 17, 2015 | 32.05 | 32.06 | 30.89 | 30.89 | 122,729 | -1.18(-3.68%) |
Dec 16, 2015 | 32.47 | 32.81 | 31.84 | 32.07 | 161,454 | -0.47(-1.43%) |
Dec 15, 2015 | 31.97 | 32.88 | 31.97 | 32.53 | 389,598 | +1.04(+3.31%) |
Dec 14, 2015 | 31.27 | 31.63 | 30.91 | 31.49 | 213,373 | -0.04(-0.14%) |
Dec 11, 2015 | 32.36 | 32.44 | 31.52 | 31.53 | 167,948 | -1.26(-3.84%) |
Dec 10, 2015 | 32.49 | 33.17 | 32.47 | 32.79 | 90,159 | +0.09(+0.29%) |
Dec 09, 2015 | 32.34 | 33.45 | 32.01 | 32.70 | 280,943 | +0.59(+1.85%) |
Dec 08, 2015 | 31.96 | 32.77 | 31.65 | 32.10 | 282,636 | -0.45(-1.38%) |
Dec 07, 2015 | 33.27 | 33.27 | 32.09 | 32.55 | 255,931 | -1.38(-4.07%) |
Dec 04, 2015 | 34.16 | 34.50 | 33.43 | 33.93 | 144,681 | -0.74(-2.14%) |
Dec 03, 2015 | 35.19 | 35.48 | 34.47 | 34.67 | 65,470 | -0.22(-0.64%) |
Dec 02, 2015 | 35.63 | 36.01 | 34.79 | 34.90 | 150,033 | -1.10(-3.04%) |
Dec 01, 2015 | 35.57 | 36.00 | 35.54 | 35.99 | 172,502 | +0.37(+1.04%) |
Nov 30, 2015 | 35.31 | 36.08 | 35.26 | 35.62 | 154,129 | +0.53(+1.50%) |
Nov 27, 2015 | 35.29 | 35.45 | 34.98 | 35.10 | 51,167 | -0.58(-1.62%) |
Nov 25, 2015 | 35.49 | 35.67 | 35.67 | 35.67 | 64,362 | -0.16(-0.43%) |
Nov 24, 2015 | 34.92 | 36.04 | 34.92 | 35.83 | 142,673 | +1.22(+3.54%) |
Nov 23, 2015 | 34.22 | 34.71 | 33.90 | 34.60 | 69,969 | +0.32(+0.93%) |
Nov 20, 2015 | 34.59 | 34.80 | 33.91 | 34.29 | 87,705 | -0.33(-0.95%) |
Nov 19, 2015 | 35.20 | 35.52 | 34.33 | 34.61 | 91,236 | -0.88(-2.48%) |
Nov 18, 2015 | 34.71 | 35.55 | 34.61 | 35.49 | 61,850 | +1.04(+3.03%) |
Nov 17, 2015 | 34.95 | 35.15 | 34.41 | 34.45 | 127,698 | -0.70(-1.99%) |
Nov 16, 2015 | 34.21 | 35.17 | 34.04 | 35.15 | 55,879 | +0.91(+2.67%) |
Nov 13, 2015 | 34.09 | 34.67 | 33.59 | 34.23 | 148,160 | +0.05(+0.15%) |
Nov 12, 2015 | 34.32 | 35.07 | 34.00 | 34.18 | 120,331 | -0.72(-2.05%) |
Nov 11, 2015 | 35.85 | 35.86 | 34.49 | 34.90 | 57,481 | -0.95(-2.65%) |
Nov 10, 2015 | 35.73 | 36.15 | 35.41 | 35.85 | 97,355 | +0.10(+0.29%) |
Nov 09, 2015 | 35.99 | 36.17 | 35.28 | 35.74 | 58,238 | -0.29(-0.81%) |
Nov 06, 2015 | 35.47 | 36.04 | 35.16 | 36.04 | 208,813 | +0.26(+0.72%) |
Nov 05, 2015 | 36.36 | 36.79 | 35.71 | 35.78 | 102,817 | -0.84(-2.28%) |
Nov 04, 2015 | 37.19 | 37.19 | 36.29 | 36.61 | 171,508 | -0.54(-1.46%) |
Nov 03, 2015 | 36.17 | 37.47 | 36.17 | 37.16 | 430,943 | +1.16(+3.21%) |
Nov 02, 2015 | 34.67 | 36.05 | 34.59 | 36.00 | 242,170 | +1.13(+3.24%) |
Oct 30, 2015 | 34.56 | 35.08 | 33.85 | 34.87 | 505,705 | +0.47(+1.38%) |
Oct 29, 2015 | 34.80 | 35.35 | 34.33 | 34.40 | 139,100 | -0.53(-1.51%) |
Oct 28, 2015 | 34.04 | 35.31 | 33.80 | 34.92 | 210,876 | +1.22(+3.61%) |
Oct 27, 2015 | 33.85 | 34.44 | 33.60 | 33.71 | 477,257 | -0.80(-2.32%) |
Oct 26, 2015 | 35.46 | 35.47 | 34.36 | 34.51 | 95,199 | -1.03(-2.91%) |
Oct 23, 2015 | 35.52 | 36.07 | 35.17 | 35.54 | 331,533 | -0.18(-0.51%) |
Oct 22, 2015 | 35.23 | 36.09 | 35.23 | 35.73 | 61,914 | +0.80(+2.30%) |
Oct 21, 2015 | 35.10 | 35.51 | 34.85 | 34.92 | 105,159 | -0.41(-1.15%) |
Oct 20, 2015 | 34.48 | 35.48 | 34.48 | 35.33 | 253,937 | +0.77(+2.22%) |
Oct 19, 2015 | 34.73 | 35.17 | 34.37 | 34.56 | 141,822 | -0.60(-1.72%) |
Oct 16, 2015 | 36.18 | 36.18 | 34.48 | 35.16 | 136,889 | -1.03(-2.84%) |
Oct 15, 2015 | 35.43 | 36.19 | 34.99 | 36.19 | 155,570 | +0.54(+1.52%) |
Oct 14, 2015 | 35.19 | 35.74 | 34.91 | 35.65 | 110,930 | +0.41(+1.15%) |
Oct 13, 2015 | 35.26 | 36.10 | 35.08 | 35.24 | 228,974 | -0.28(-0.78%) |
Oct 12, 2015 | 37.02 | 37.02 | 35.21 | 35.52 | 179,958 | -1.38(-3.74%) |
Oct 09, 2015 | 37.09 | 37.22 | 36.41 | 36.90 | 323,679 | +0.07(+0.19%) |
Oct 08, 2015 | 35.92 | 36.99 | 35.22 | 36.83 | 336,420 | +0.77(+2.13%) |
Oct 07, 2015 | 36.26 | 37.08 | 35.15 | 36.06 | 574,719 | +0.41(+1.14%) |
Oct 06, 2015 | 34.27 | 35.79 | 33.99 | 35.66 | 497,672 | +1.60(+4.68%) |
Oct 05, 2015 | 33.12 | 34.37 | 32.98 | 34.06 | 726,761 | +1.46(+4.47%) |
Oct 02, 2015 | 30.44 | 32.61 | 30.36 | 32.60 | 482,027 | +1.86(+6.06%) |
Oct 01, 2015 | 31.39 | 32.24 | 30.63 | 30.74 | 621,143 | -0.63(-2.01%) |
Sep 30, 2015 | 31.32 | 31.79 | 30.84 | 31.37 | 679,856 | +0.06(+0.19%) |
Sep 29, 2015 | 31.34 | 31.90 | 30.84 | 31.31 | 273,039 | +0.13(+0.41%) |
Sep 28, 2015 | 32.27 | 32.27 | 31.15 | 31.18 | 174,835 | -1.35(-4.14%) |
Sep 25, 2015 | 33.17 | 33.17 | 32.27 | 32.53 | 202,445 | -0.28(-0.86%) |
Sep 24, 2015 | 32.58 | 33.26 | 32.36 | 32.81 | 428,667 | +0.02(+0.05%) |
Sep 23, 2015 | 33.52 | 33.60 | 32.77 | 32.79 | 274,088 | -0.59(-1.77%) |
Sep 22, 2015 | 32.91 | 33.87 | 32.91 | 33.38 | 480,735 | -0.06(-0.18%) |
Sep 21, 2015 | 33.90 | 34.06 | 33.35 | 33.44 | 225,815 | -0.20(-0.59%) |
Sep 18, 2015 | 34.54 | 34.55 | 33.48 | 33.64 | 242,871 | -1.56(-4.43%) |
Sep 17, 2015 | 35.48 | 35.94 | 34.85 | 35.20 | 429,014 | -0.26(-0.73%) |
Sep 16, 2015 | 34.32 | 35.71 | 34.32 | 35.46 | 537,064 | +1.38(+4.05%) |
Sep 15, 2015 | 33.64 | 34.18 | 33.64 | 34.08 | 135,918 | +0.58(+1.74%) |
Sep 14, 2015 | 33.45 | 33.67 | 33.19 | 33.49 | 112,210 | -0.20(-0.59%) |
Sep 11, 2015 | 33.77 | 33.88 | 33.08 | 33.69 | 161,038 | -0.59(-1.73%) |
Sep 10, 2015 | 34.14 | 34.53 | 33.49 | 34.28 | 500,725 | +0.18(+0.53%) |
Sep 09, 2015 | 35.10 | 35.84 | 33.96 | 34.10 | 280,809 | -0.94(-2.67%) |
Sep 08, 2015 | 34.77 | 35.17 | 34.39 | 35.04 | 280,111 | +0.53(+1.54%) |
Sep 04, 2015 | 34.74 | 34.51 | 34.51 | 34.51 | 146,197 | -0.78(-2.21%) |
Sep 03, 2015 | 34.98 | 35.99 | 34.82 | 35.29 | 981,779 | +0.31(+0.88%) |
Sep 02, 2015 | 35.56 | 35.65 | 34.11 | 34.98 | 1,140,495 | -0.10(-0.29%) |
Sep 01, 2015 | 35.01 | 35.85 | 34.87 | 35.08 | 840,050 | -1.27(-3.49%) |
Aug 31, 2015 | 35.04 | 36.46 | 34.55 | 36.35 | 1,352,699 | +0.92(+2.59%) |
Aug 28, 2015 | 34.31 | 35.88 | 34.09 | 35.43 | 1,285,743 | +1.14(+3.33%) |
Aug 27, 2015 | 32.47 | 34.33 | 32.47 | 34.29 | 582,255 | +2.45(+7.70%) |
Aug 26, 2015 | 31.52 | 32.31 | 31.23 | 31.84 | 329,319 | +0.93(+3.03%) |
Aug 25, 2015 | 31.63 | 32.26 | 30.90 | 30.90 | 323,699 | -0.03(-0.11%) |
Aug 24, 2015 | 31.46 | 32.35 | 30.41 | 30.94 | 553,006 | -1.60(-4.93%) |
Aug 21, 2015 | 33.24 | 33.88 | 32.54 | 32.54 | 648,991 | -1.00(-2.99%) |
Aug 20, 2015 | 34.55 | 35.02 | 33.54 | 33.55 | 558,237 | -1.05(-3.03%) |
Aug 19, 2015 | 35.51 | 35.67 | 34.44 | 34.59 | 236,356 | -1.24(-3.47%) |
Aug 18, 2015 | 35.86 | 36.25 | 35.62 | 35.84 | 156,780 | -0.09(-0.24%) |
Aug 17, 2015 | 35.93 | 36.21 | 35.74 | 35.92 | 114,979 | -0.19(-0.52%) |
Aug 14, 2015 | 36.57 | 37.00 | 36.03 | 36.11 | 266,020 | -0.34(-0.94%) |
Aug 13, 2015 | 37.35 | 37.35 | 36.42 | 36.45 | 182,730 | -1.12(-2.97%) |
Aug 12, 2015 | 36.96 | 37.70 | 36.51 | 37.57 | 250,065 | +0.49(+1.32%) |
Aug 11, 2015 | 36.68 | 37.08 | 36.37 | 37.08 | 307,626 | -0.33(-0.88%) |
Aug 10, 2015 | 35.88 | 37.48 | 35.76 | 37.41 | 515,273 | +1.65(+4.62%) |
Aug 07, 2015 | 36.53 | 36.94 | 35.64 | 35.76 | 298,122 | -0.97(-2.64%) |
Aug 06, 2015 | 35.52 | 36.82 | 35.21 | 36.73 | 319,710 | +1.05(+2.96%) |
Aug 05, 2015 | 35.77 | 36.54 | 35.36 | 35.67 | 284,133 | +0.17(+0.48%) |
Aug 04, 2015 | 35.87 | 36.33 | 35.42 | 35.50 | 159,143 | -0.15(-0.43%) |
Aug 03, 2015 | 36.24 | 36.63 | 35.57 | 35.66 | 323,892 | -0.82(-2.26%) |
Jul 31, 2015 | 37.03 | 37.15 | 36.41 | 36.48 | 123,491 | -0.64(-1.73%) |
Jul 30, 2015 | 37.90 | 37.90 | 36.93 | 37.12 | 216,800 | -0.62(-1.64%) |
Jul 29, 2015 | 36.55 | 37.82 | 36.44 | 37.74 | 476,913 | +0.99(+2.68%) |
Jul 28, 2015 | 35.91 | 36.96 | 35.54 | 36.75 | 349,855 | +0.93(+2.59%) |
Jul 27, 2015 | 36.06 | 36.28 | 35.48 | 35.83 | 509,785 | -0.59(-1.63%) |
Jul 24, 2015 | 37.55 | 37.55 | 36.30 | 36.42 | 173,211 | -1.14(-3.04%) |
Jul 23, 2015 | 37.01 | 37.93 | 36.84 | 37.56 | 136,356 | +0.63(+1.70%) |
Jul 22, 2015 | 37.36 | 37.50 | 36.25 | 36.93 | 230,289 | -0.75(-2.00%) |
Jul 21, 2015 | 37.46 | 38.43 | 37.44 | 37.69 | 171,478 | +0.27(+0.71%) |
Jul 20, 2015 | 37.71 | 37.79 | 37.32 | 37.42 | 114,592 | -0.15(-0.39%) |
Jul 17, 2015 | 38.30 | 38.30 | 37.49 | 37.57 | 164,545 | -0.75(-1.97%) |
Jul 16, 2015 | 38.75 | 38.92 | 38.19 | 38.32 | 285,490 | -0.21(-0.53%) |
Jul 15, 2015 | 39.81 | 39.81 | 38.49 | 38.53 | 359,898 | -1.37(-3.44%) |
Jul 14, 2015 | 39.15 | 40.27 | 39.15 | 39.90 | 150,922 | +0.64(+1.64%) |
Jul 13, 2015 | 38.90 | 39.44 | 38.82 | 39.26 | 93,489 | +0.35(+0.90%) |
Jul 10, 2015 | 39.54 | 39.59 | 38.80 | 38.91 | 139,006 | -0.18(-0.46%) |
Jul 09, 2015 | 39.34 | 39.57 | 39.09 | 39.09 | 139,840 | +0.37(+0.95%) |
Jul 08, 2015 | 39.37 | 39.73 | 38.50 | 38.72 | 177,927 | -1.07(-2.69%) |
Jul 07, 2015 | 38.98 | 39.90 | 38.15 | 39.79 | 283,650 | +0.69(+1.75%) |
Jul 06, 2015 | 39.22 | 39.76 | 38.78 | 39.10 | 347,867 | -0.90(-2.25%) |
Jul 02, 2015 | 40.10 | 40.01 | 40.01 | 40.01 | 108,424 | +0.14(+0.34%) |