Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 28.98 | 29.97 | 28.91 | 29.96 | 219,132 | +1.08(+3.73%) |
Jun 29, 2016 | 28.67 | 28.92 | 28.46 | 28.89 | 206,840 | +0.61(+2.14%) |
Jun 28, 2016 | 28.40 | 28.79 | 28.16 | 28.28 | 258,909 | -0.11(-0.38%) |
Jun 27, 2016 | 29.22 | 29.24 | 28.34 | 28.39 | 308,122 | -1.13(-3.83%) |
Jun 24, 2016 | 29.65 | 30.17 | 29.22 | 29.52 | 869,201 | -1.49(-4.81%) |
Jun 23, 2016 | 30.71 | 31.07 | 30.52 | 31.01 | 144,580 | +0.70(+2.30%) |
Jun 22, 2016 | 30.27 | 30.73 | 30.27 | 30.31 | 130,281 | +0.05(+0.15%) |
Jun 21, 2016 | 30.35 | 30.35 | 30.02 | 30.27 | 125,528 | -0.14(-0.48%) |
Jun 20, 2016 | 30.59 | 30.81 | 30.32 | 30.41 | 181,356 | +0.27(+0.90%) |
Jun 17, 2016 | 30.13 | 30.42 | 29.95 | 30.14 | 436,142 | -0.14(-0.48%) |
Jun 16, 2016 | 30.06 | 30.32 | 29.78 | 30.29 | 161,191 | +0.07(+0.24%) |
Jun 15, 2016 | 30.36 | 30.59 | 30.18 | 30.21 | 255,529 | -0.05(-0.18%) |
Jun 14, 2016 | 30.31 | 30.59 | 30.12 | 30.27 | 191,756 | -0.07(-0.24%) |
Jun 13, 2016 | 31.04 | 31.16 | 30.30 | 30.34 | 461,301 | -0.89(-2.84%) |
Jun 10, 2016 | 31.16 | 31.34 | 31.01 | 31.23 | 397,855 | -0.23(-0.72%) |
Jun 09, 2016 | 31.05 | 31.54 | 30.78 | 31.45 | 260,452 | +0.14(+0.43%) |
Jun 08, 2016 | 30.99 | 31.41 | 30.98 | 31.32 | 152,059 | +0.43(+1.41%) |
Jun 07, 2016 | 30.78 | 30.97 | 30.68 | 30.88 | 134,335 | +0.10(+0.32%) |
Jun 06, 2016 | 30.43 | 30.91 | 30.33 | 30.78 | 164,507 | +0.43(+1.43%) |
Jun 03, 2016 | 30.44 | 30.44 | 29.95 | 30.35 | 151,519 | -0.06(-0.21%) |
Jun 02, 2016 | 30.27 | 30.44 | 30.09 | 30.41 | 101,595 | +0.07(+0.24%) |
Jun 01, 2016 | 30.04 | 30.37 | 29.66 | 30.34 | 199,493 | +0.14(+0.45%) |
May 31, 2016 | 30.12 | 30.38 | 29.99 | 30.21 | 228,699 | +0.19(+0.63%) |
May 27, 2016 | 30.05 | 30.02 | 30.02 | 30.02 | 274,363 | -0.01(-0.03%) |
May 26, 2016 | 30.34 | 30.46 | 30.02 | 30.02 | 127,346 | -0.24(-0.81%) |
May 25, 2016 | 30.23 | 30.44 | 30.13 | 30.27 | 113,240 | +0.09(+0.30%) |
May 24, 2016 | 29.57 | 30.23 | 29.52 | 30.18 | 188,272 | +0.73(+2.49%) |
May 23, 2016 | 29.48 | 29.83 | 29.36 | 29.45 | 170,664 | -0.06(-0.21%) |
May 20, 2016 | 29.42 | 29.82 | 29.33 | 29.51 | 272,272 | +0.12(+0.40%) |
May 19, 2016 | 29.62 | 29.64 | 28.94 | 29.39 | 199,328 | -0.34(-1.15%) |
May 18, 2016 | 29.49 | 30.19 | 29.29 | 29.73 | 203,082 | +0.23(+0.79%) |
May 17, 2016 | 29.91 | 30.27 | 29.35 | 29.50 | 265,972 | -0.43(-1.44%) |
May 16, 2016 | 29.64 | 30.17 | 29.62 | 29.93 | 204,774 | +0.41(+1.40%) |
May 13, 2016 | 29.96 | 30.06 | 29.36 | 29.52 | 180,524 | -0.54(-1.80%) |
May 12, 2016 | 30.42 | 30.55 | 29.90 | 30.06 | 173,470 | -0.15(-0.51%) |
May 11, 2016 | 30.76 | 30.78 | 30.08 | 30.21 | 234,536 | -0.50(-1.61%) |
May 10, 2016 | 30.24 | 30.76 | 30.15 | 30.71 | 197,600 | +0.51(+1.70%) |
May 09, 2016 | 30.31 | 30.42 | 30.12 | 30.19 | 327,556 | -0.18(-0.59%) |
May 06, 2016 | 29.57 | 30.37 | 29.50 | 30.37 | 307,515 | +0.62(+2.09%) |
May 05, 2016 | 29.78 | 29.93 | 29.58 | 29.75 | 329,984 | +0.09(+0.30%) |
May 04, 2016 | 29.77 | 30.08 | 29.46 | 29.66 | 273,117 | -0.24(-0.81%) |
May 03, 2016 | 29.64 | 29.95 | 29.53 | 29.91 | 308,811 | -0.03(-0.09%) |
May 02, 2016 | 29.27 | 29.93 | 29.15 | 29.93 | 316,882 | +0.66(+2.25%) |
Apr 29, 2016 | 29.72 | 29.73 | 29.23 | 29.27 | 344,282 | -0.47(-1.58%) |
Apr 28, 2016 | 30.62 | 30.97 | 29.69 | 29.74 | 378,348 | -0.95(-3.08%) |
Apr 27, 2016 | 29.43 | 30.72 | 29.43 | 30.69 | 780,954 | +1.14(+3.87%) |
Apr 26, 2016 | 30.09 | 30.18 | 28.62 | 29.55 | 1,419,419 | -3.61(-10.90%) |
Apr 25, 2016 | 33.59 | 33.72 | 32.86 | 33.16 | 250,466 | -0.64(-1.89%) |
Apr 22, 2016 | 33.53 | 34.01 | 33.42 | 33.80 | 200,555 | +0.31(+0.91%) |
Apr 21, 2016 | 33.47 | 33.64 | 33.35 | 33.49 | 197,692 | +0.05(+0.16%) |
Apr 20, 2016 | 33.29 | 33.60 | 33.16 | 33.44 | 124,791 | +0.06(+0.19%) |
Apr 19, 2016 | 33.93 | 33.93 | 32.96 | 33.37 | 285,612 | -0.39(-1.15%) |
Apr 18, 2016 | 33.42 | 33.81 | 33.21 | 33.76 | 214,753 | +0.30(+0.89%) |
Apr 15, 2016 | 33.28 | 33.55 | 33.05 | 33.46 | 201,247 | +0.08(+0.24%) |
Apr 14, 2016 | 33.32 | 33.56 | 32.91 | 33.38 | 218,228 | +0.10(+0.30%) |
Apr 13, 2016 | 32.66 | 33.29 | 32.55 | 33.28 | 240,350 | +0.74(+2.27%) |
Apr 12, 2016 | 32.19 | 32.65 | 31.91 | 32.55 | 238,150 | +0.44(+1.38%) |
Apr 11, 2016 | 32.27 | 32.59 | 31.98 | 32.10 | 251,467 | +0.14(+0.42%) |
Apr 08, 2016 | 31.61 | 32.25 | 31.45 | 31.97 | 434,570 | +0.68(+2.19%) |
Apr 07, 2016 | 30.62 | 31.96 | 30.27 | 31.28 | 839,381 | +1.26(+4.20%) |
Apr 06, 2016 | 30.09 | 30.26 | 29.78 | 30.02 | 345,165 | -0.08(-0.27%) |
Apr 05, 2016 | 30.33 | 30.38 | 30.05 | 30.10 | 204,845 | -0.50(-1.62%) |
Apr 04, 2016 | 31.18 | 31.31 | 30.43 | 30.60 | 294,477 | -0.69(-2.22%) |
Apr 01, 2016 | 31.26 | 31.44 | 30.96 | 31.29 | 168,850 | -0.27(-0.86%) |
Mar 31, 2016 | 31.79 | 31.82 | 31.53 | 31.56 | 212,495 | -0.17(-0.54%) |
Mar 30, 2016 | 31.83 | 31.92 | 31.61 | 31.73 | 187,020 | +0.05(+0.14%) |
Mar 29, 2016 | 31.14 | 31.76 | 30.40 | 31.69 | 226,264 | +0.42(+1.35%) |
Mar 28, 2016 | 31.40 | 31.41 | 30.88 | 31.27 | 110,405 | -0.14(-0.43%) |
Mar 24, 2016 | 31.13 | 31.40 | 31.40 | 31.40 | 109,428 | +0.05(+0.17%) |
Mar 23, 2016 | 31.55 | 31.78 | 31.14 | 31.35 | 267,792 | -0.31(-0.97%) |
Mar 22, 2016 | 31.77 | 32.01 | 31.22 | 31.65 | 204,026 | -0.29(-0.90%) |
Mar 21, 2016 | 31.97 | 32.27 | 31.91 | 31.94 | 134,515 | -0.12(-0.37%) |
Mar 18, 2016 | 32.27 | 32.27 | 31.76 | 32.06 | 492,630 | +0.17(+0.54%) |
Mar 17, 2016 | 30.93 | 32.10 | 30.64 | 31.89 | 210,532 | +1.01(+3.27%) |
Mar 16, 2016 | 30.58 | 31.01 | 30.44 | 30.88 | 132,833 | +0.26(+0.85%) |
Mar 15, 2016 | 30.98 | 30.98 | 30.58 | 30.62 | 140,980 | -0.61(-1.96%) |
Mar 14, 2016 | 31.27 | 31.42 | 31.02 | 31.23 | 97,901 | -0.23(-0.74%) |
Mar 11, 2016 | 30.98 | 31.61 | 30.91 | 31.46 | 158,143 | +0.72(+2.34%) |
Mar 10, 2016 | 31.19 | 31.19 | 30.32 | 30.74 | 149,171 | -0.42(-1.36%) |
Mar 09, 2016 | 31.24 | 31.46 | 30.96 | 31.17 | 127,833 | +0.11(+0.35%) |
Mar 08, 2016 | 31.49 | 31.49 | 30.87 | 31.06 | 130,613 | -0.58(-1.82%) |
Mar 07, 2016 | 31.69 | 31.81 | 31.33 | 31.64 | 235,108 | -0.17(-0.54%) |
Mar 04, 2016 | 31.50 | 31.75 | 31.45 | 31.81 | 184,083 | +0.32(+1.03%) |
Mar 03, 2016 | 31.41 | 31.72 | 31.29 | 31.48 | 213,861 | +0.09(+0.29%) |
Mar 02, 2016 | 31.37 | 31.44 | 31.10 | 31.39 | 246,955 | -0.07(-0.23%) |
Mar 01, 2016 | 31.24 | 31.49 | 30.85 | 31.46 | 171,217 | +0.55(+1.78%) |
Feb 29, 2016 | 31.31 | 31.48 | 30.90 | 30.91 | 273,834 | -0.38(-1.21%) |
Feb 26, 2016 | 31.19 | 31.74 | 31.06 | 31.29 | 339,614 | +0.22(+0.70%) |
Feb 25, 2016 | 30.86 | 31.10 | 30.31 | 31.08 | 302,063 | +0.23(+0.73%) |
Feb 24, 2016 | 29.85 | 31.01 | 29.56 | 30.85 | 328,161 | +0.64(+2.12%) |
Feb 23, 2016 | 30.27 | 30.48 | 29.80 | 30.21 | 397,288 | -0.13(-0.42%) |
Feb 22, 2016 | 30.86 | 31.29 | 30.20 | 30.34 | 794,421 | -0.15(-0.50%) |
Feb 19, 2016 | 29.26 | 31.20 | 29.26 | 30.49 | 937,681 | +1.98(+6.96%) |
Feb 18, 2016 | 27.69 | 28.61 | 27.59 | 28.51 | 1,196,661 | +0.83(+3.02%) |
Feb 17, 2016 | 28.01 | 28.09 | 27.67 | 27.67 | 625,488 | -0.16(-0.58%) |
Feb 16, 2016 | 27.67 | 28.02 | 27.40 | 27.83 | 668,600 | +0.45(+1.64%) |
Feb 12, 2016 | 27.73 | 27.38 | 27.38 | 27.38 | 535,395 | -0.17(-0.62%) |
Feb 11, 2016 | 27.12 | 27.71 | 26.99 | 27.55 | 249,352 | -0.02(-0.07%) |
Feb 10, 2016 | 27.90 | 28.01 | 27.55 | 27.57 | 363,004 | -0.22(-0.81%) |
Feb 09, 2016 | 27.46 | 27.96 | 27.43 | 27.80 | 298,189 | -0.03(-0.10%) |
Feb 08, 2016 | 27.54 | 28.02 | 27.33 | 27.82 | 385,602 | +0.01(+0.03%) |
Feb 05, 2016 | 28.08 | 28.26 | 27.79 | 27.82 | 506,841 | -0.40(-1.43%) |
Feb 04, 2016 | 27.99 | 28.80 | 27.88 | 28.22 | 411,404 | +0.19(+0.67%) |
Feb 03, 2016 | 28.30 | 28.30 | 27.52 | 28.03 | 249,311 | +0.04(+0.16%) |
Feb 02, 2016 | 28.57 | 28.60 | 27.93 | 27.99 | 204,919 | -0.92(-3.20%) |
Feb 01, 2016 | 28.94 | 29.10 | 28.55 | 28.91 | 170,562 | -0.28(-0.95%) |
Jan 29, 2016 | 28.27 | 29.25 | 28.19 | 29.19 | 344,486 | +0.99(+3.50%) |
Jan 28, 2016 | 28.46 | 28.72 | 28.01 | 28.20 | 95,022 | +0.05(+0.19%) |
Jan 27, 2016 | 28.24 | 28.68 | 27.99 | 28.15 | 192,997 | -0.22(-0.79%) |
Jan 26, 2016 | 27.82 | 28.45 | 27.82 | 28.37 | 221,734 | +0.77(+2.80%) |
Jan 25, 2016 | 28.16 | 28.26 | 27.51 | 27.60 | 155,808 | -0.72(-2.54%) |
Jan 22, 2016 | 28.13 | 28.68 | 27.86 | 28.32 | 154,023 | +0.60(+2.17%) |
Jan 21, 2016 | 28.21 | 28.31 | 27.64 | 27.72 | 248,249 | -0.46(-1.63%) |
Jan 20, 2016 | 27.70 | 28.54 | 27.32 | 28.17 | 234,169 | +0.10(+0.35%) |
Jan 19, 2016 | 28.61 | 28.61 | 27.69 | 28.08 | 226,551 | -0.20(-0.70%) |
Jan 15, 2016 | 27.89 | 28.27 | 28.27 | 28.27 | 348,502 | -0.55(-1.90%) |
Jan 14, 2016 | 28.61 | 29.15 | 28.03 | 28.82 | 218,803 | +0.40(+1.42%) |
Jan 13, 2016 | 29.61 | 29.92 | 28.31 | 28.42 | 254,139 | -1.19(-4.03%) |
Jan 12, 2016 | 30.10 | 30.46 | 29.04 | 29.61 | 337,709 | +0.38(+1.29%) |
Jan 11, 2016 | 29.16 | 29.31 | 28.47 | 29.23 | 170,365 | +0.27(+0.93%) |
Jan 08, 2016 | 29.49 | 29.49 | 28.90 | 28.96 | 255,579 | -0.34(-1.16%) |
Jan 07, 2016 | 29.77 | 29.93 | 29.24 | 29.31 | 261,147 | -1.10(-3.60%) |
Jan 06, 2016 | 30.16 | 30.45 | 30.08 | 30.40 | 255,091 | -0.23(-0.76%) |
Jan 05, 2016 | 30.82 | 30.88 | 30.41 | 30.63 | 227,583 | -0.17(-0.55%) |
Jan 04, 2016 | 31.13 | 31.53 | 30.58 | 30.80 | 308,925 | -0.97(-3.05%) |
Dec 31, 2015 | 32.18 | 31.77 | 31.77 | 31.77 | 169,517 | -0.40(-1.23%) |
Dec 30, 2015 | 32.30 | 32.49 | 32.11 | 32.17 | 93,537 | -0.18(-0.56%) |
Dec 29, 2015 | 32.15 | 32.39 | 31.73 | 32.35 | 206,723 | +0.40(+1.24%) |
Dec 28, 2015 | 32.02 | 32.02 | 31.64 | 31.95 | 248,586 | -0.23(-0.73%) |
Dec 24, 2015 | 32.14 | 32.19 | 32.19 | 32.19 | 83,310 | +0.04(+0.14%) |
Dec 23, 2015 | 31.83 | 32.29 | 31.77 | 32.14 | 213,404 | +0.34(+1.07%) |
Dec 22, 2015 | 31.76 | 31.82 | 31.07 | 31.80 | 321,555 | +0.14(+0.45%) |
Dec 21, 2015 | 31.46 | 31.85 | 31.36 | 31.66 | 180,302 | +0.26(+0.83%) |
Dec 18, 2015 | 31.87 | 31.94 | 31.26 | 31.40 | 1,033,098 | -0.80(-2.48%) |
Dec 17, 2015 | 32.67 | 32.77 | 32.20 | 32.20 | 175,614 | -0.46(-1.40%) |
Dec 16, 2015 | 32.41 | 32.77 | 32.19 | 32.65 | 92,621 | +0.44(+1.37%) |
Dec 15, 2015 | 32.25 | 32.45 | 31.83 | 32.21 | 197,852 | +0.12(+0.36%) |
Dec 14, 2015 | 31.88 | 32.39 | 31.77 | 32.10 | 331,270 | +0.28(+0.87%) |
Dec 11, 2015 | 31.97 | 32.21 | 31.37 | 31.82 | 191,700 | -0.71(-2.18%) |
Dec 10, 2015 | 32.32 | 32.68 | 32.30 | 32.53 | 117,478 | +0.22(+0.69%) |
Dec 09, 2015 | 32.65 | 33.09 | 32.19 | 32.30 | 139,395 | -0.40(-1.24%) |
Dec 08, 2015 | 33.01 | 33.27 | 32.64 | 32.71 | 149,586 | -0.84(-2.49%) |
Dec 07, 2015 | 34.04 | 34.04 | 33.40 | 33.54 | 170,101 | -0.64(-1.87%) |
Dec 04, 2015 | 33.83 | 34.24 | 33.79 | 34.18 | 104,695 | +0.35(+1.03%) |
Dec 03, 2015 | 34.35 | 34.51 | 33.67 | 33.83 | 120,402 | -0.44(-1.28%) |
Dec 02, 2015 | 34.54 | 34.64 | 34.21 | 34.27 | 134,588 | -0.28(-0.81%) |
Dec 01, 2015 | 34.68 | 34.71 | 34.21 | 34.55 | 181,194 | -0.04(-0.10%) |
Nov 30, 2015 | 34.77 | 34.88 | 34.38 | 34.58 | 198,666 | -0.15(-0.44%) |
Nov 27, 2015 | 34.65 | 34.85 | 34.51 | 34.74 | 62,058 | +0.07(+0.21%) |
Nov 25, 2015 | 34.71 | 34.67 | 34.67 | 34.67 | 88,657 | -0.04(-0.10%) |
Nov 24, 2015 | 34.05 | 34.83 | 33.33 | 34.70 | 149,744 | +0.51(+1.50%) |
Nov 23, 2015 | 34.57 | 34.62 | 34.01 | 34.19 | 195,700 | -0.36(-1.04%) |
Nov 20, 2015 | 34.15 | 34.70 | 33.56 | 34.55 | 453,767 | +0.55(+1.63%) |
Nov 19, 2015 | 34.07 | 34.20 | 33.78 | 33.99 | 214,570 | -0.07(-0.21%) |
Nov 18, 2015 | 33.82 | 34.09 | 33.60 | 34.07 | 329,796 | +0.43(+1.28%) |
Nov 17, 2015 | 34.35 | 34.35 | 33.61 | 33.64 | 209,161 | -0.67(-1.96%) |
Nov 16, 2015 | 33.94 | 34.39 | 33.92 | 34.31 | 210,702 | +0.27(+0.79%) |
Nov 13, 2015 | 34.01 | 34.60 | 33.74 | 34.04 | 314,041 | -0.12(-0.34%) |
Nov 12, 2015 | 34.85 | 34.94 | 34.10 | 34.16 | 279,937 | -0.96(-2.73%) |
Nov 11, 2015 | 34.89 | 35.36 | 34.75 | 35.11 | 287,581 | +0.32(+0.93%) |
Nov 10, 2015 | 34.27 | 34.85 | 34.27 | 34.79 | 247,188 | +0.35(+1.01%) |
Nov 09, 2015 | 34.65 | 34.75 | 34.28 | 34.44 | 318,719 | -0.25(-0.72%) |
Nov 06, 2015 | 34.46 | 34.77 | 34.02 | 34.69 | 145,716 | +0.04(+0.10%) |
Nov 05, 2015 | 34.32 | 34.78 | 34.07 | 34.66 | 238,851 | +0.38(+1.12%) |
Nov 04, 2015 | 34.57 | 34.87 | 34.02 | 34.27 | 275,421 | -0.23(-0.67%) |
Nov 03, 2015 | 34.47 | 34.71 | 34.24 | 34.50 | 363,581 | -0.06(-0.18%) |
Nov 02, 2015 | 33.65 | 34.75 | 33.65 | 34.57 | 424,281 | +0.92(+2.74%) |
Oct 30, 2015 | 33.53 | 33.93 | 33.45 | 33.64 | 317,286 | +0.17(+0.51%) |
Oct 29, 2015 | 32.90 | 33.75 | 32.90 | 33.47 | 349,822 | +0.38(+1.14%) |
Oct 28, 2015 | 31.52 | 33.12 | 31.52 | 33.10 | 406,871 | +1.62(+5.15%) |
Oct 27, 2015 | 31.79 | 32.00 | 31.28 | 31.48 | 386,884 | -0.56(-1.76%) |
Oct 26, 2015 | 31.55 | 32.29 | 31.13 | 32.04 | 729,772 | +0.49(+1.56%) |
Oct 23, 2015 | 29.54 | 32.43 | 29.54 | 31.55 | 659,229 | -2.77(-8.08%) |
Oct 22, 2015 | 33.77 | 34.63 | 33.77 | 34.33 | 452,145 | +0.80(+2.38%) |
Oct 21, 2015 | 34.16 | 34.25 | 33.50 | 33.53 | 288,138 | -0.45(-1.32%) |
Oct 20, 2015 | 34.00 | 34.31 | 33.81 | 33.98 | 335,604 | -0.13(-0.37%) |
Oct 19, 2015 | 33.96 | 34.16 | 33.89 | 34.10 | 219,724 | -0.04(-0.10%) |
Oct 16, 2015 | 34.41 | 34.70 | 33.80 | 34.14 | 191,470 | -0.14(-0.42%) |
Oct 15, 2015 | 34.58 | 34.58 | 33.47 | 34.28 | 546,996 | -0.15(-0.44%) |
Oct 14, 2015 | 34.30 | 34.98 | 34.21 | 34.43 | 488,544 | +0.05(+0.16%) |
Oct 13, 2015 | 34.85 | 35.19 | 34.38 | 34.38 | 148,774 | -0.64(-1.84%) |
Oct 12, 2015 | 35.04 | 35.57 | 34.73 | 35.02 | 509,907 | +0.06(+0.18%) |
Oct 09, 2015 | 35.04 | 35.33 | 34.59 | 34.96 | 231,690 | +0.08(+0.23%) |
Oct 08, 2015 | 33.84 | 34.93 | 33.84 | 34.88 | 246,313 | +1.01(+2.99%) |
Oct 07, 2015 | 33.73 | 34.42 | 33.56 | 33.87 | 317,020 | +0.29(+0.85%) |
Oct 06, 2015 | 33.55 | 33.99 | 33.39 | 33.58 | 175,106 | +0.04(+0.11%) |
Oct 05, 2015 | 32.78 | 33.62 | 32.75 | 33.55 | 187,534 | +1.01(+3.11%) |
Oct 02, 2015 | 31.66 | 32.54 | 31.44 | 32.54 | 164,702 | +0.48(+1.51%) |
Oct 01, 2015 | 32.31 | 33.08 | 31.72 | 32.05 | 251,445 | -0.21(-0.67%) |
Sep 30, 2015 | 32.13 | 32.31 | 31.86 | 32.27 | 178,687 | +0.42(+1.32%) |
Sep 29, 2015 | 31.90 | 32.17 | 31.62 | 31.85 | 199,116 | +0.02(+0.06%) |
Sep 28, 2015 | 32.38 | 32.58 | 31.82 | 31.83 | 303,991 | -0.75(-2.31%) |
Sep 25, 2015 | 32.55 | 32.67 | 32.26 | 32.58 | 275,813 | +0.19(+0.58%) |
Sep 24, 2015 | 32.12 | 32.53 | 31.73 | 32.39 | 219,851 | -0.05(-0.17%) |
Sep 23, 2015 | 32.73 | 32.82 | 32.21 | 32.45 | 175,229 | -0.20(-0.60%) |
Sep 22, 2015 | 32.50 | 32.79 | 32.28 | 32.64 | 237,611 | -0.29(-0.87%) |
Sep 21, 2015 | 33.12 | 33.36 | 32.86 | 32.93 | 190,839 | -0.11(-0.33%) |
Sep 18, 2015 | 33.23 | 33.42 | 32.96 | 33.04 | 454,331 | -0.58(-1.73%) |
Sep 17, 2015 | 33.92 | 34.19 | 33.58 | 33.62 | 182,648 | -0.41(-1.21%) |
Sep 16, 2015 | 33.85 | 34.22 | 33.85 | 34.03 | 131,813 | +0.22(+0.66%) |
Sep 15, 2015 | 33.02 | 33.93 | 33.00 | 33.81 | 236,454 | +0.88(+2.66%) |
Sep 14, 2015 | 32.72 | 33.14 | 32.47 | 32.93 | 295,565 | +0.23(+0.71%) |
Sep 11, 2015 | 32.80 | 32.88 | 31.97 | 32.70 | 288,283 | -0.23(-0.71%) |
Sep 10, 2015 | 33.28 | 33.41 | 32.84 | 32.93 | 300,396 | -0.36(-1.08%) |
Sep 09, 2015 | 33.56 | 33.79 | 33.24 | 33.29 | 291,651 | +0.10(+0.30%) |
Sep 08, 2015 | 33.37 | 33.74 | 32.87 | 33.19 | 422,494 | +0.32(+0.98%) |
Sep 04, 2015 | 32.71 | 32.87 | 32.87 | 32.87 | 227,026 | -0.32(-0.97%) |
Sep 03, 2015 | 33.09 | 33.42 | 32.89 | 33.19 | 541,731 | +0.07(+0.22%) |
Sep 02, 2015 | 33.56 | 33.56 | 32.97 | 33.12 | 511,836 | -0.06(-0.19%) |
Sep 01, 2015 | 33.92 | 34.12 | 33.09 | 33.18 | 197,628 | -1.40(-4.04%) |
Aug 31, 2015 | 34.51 | 34.84 | 34.31 | 34.58 | 180,084 | -0.06(-0.18%) |
Aug 28, 2015 | 34.11 | 34.67 | 33.33 | 34.64 | 189,272 | +0.43(+1.26%) |
Aug 27, 2015 | 34.05 | 34.52 | 33.65 | 34.21 | 214,207 | +0.56(+1.68%) |
Aug 26, 2015 | 33.94 | 33.94 | 32.96 | 33.64 | 485,856 | +0.47(+1.40%) |
Aug 25, 2015 | 34.71 | 34.73 | 33.13 | 33.18 | 320,909 | -0.58(-1.72%) |
Aug 24, 2015 | 33.13 | 34.96 | 33.13 | 33.76 | 419,058 | -0.93(-2.67%) |
Aug 21, 2015 | 34.14 | 35.15 | 33.54 | 34.69 | 386,160 | -0.76(-2.14%) |
Aug 20, 2015 | 35.92 | 36.20 | 35.39 | 35.45 | 222,708 | -0.87(-2.38%) |
Aug 19, 2015 | 36.53 | 36.92 | 36.16 | 36.31 | 169,923 | -0.47(-1.29%) |
Aug 18, 2015 | 37.04 | 37.28 | 36.64 | 36.79 | 216,485 | -0.30(-0.82%) |
Aug 17, 2015 | 36.86 | 37.09 | 36.53 | 37.09 | 193,411 | +0.08(+0.22%) |
Aug 14, 2015 | 36.45 | 37.03 | 36.22 | 37.01 | 371,529 | +0.57(+1.57%) |
Aug 13, 2015 | 36.07 | 36.65 | 35.87 | 36.44 | 311,094 | +0.32(+0.89%) |
Aug 12, 2015 | 35.97 | 36.19 | 35.55 | 36.12 | 214,108 | -0.06(-0.17%) |
Aug 11, 2015 | 36.12 | 36.54 | 35.71 | 36.18 | 327,147 | -0.08(-0.22%) |
Aug 10, 2015 | 35.89 | 36.45 | 35.89 | 36.26 | 467,069 | +0.63(+1.78%) |
Aug 07, 2015 | 35.11 | 36.11 | 35.03 | 35.63 | 511,433 | +0.78(+2.23%) |
Aug 06, 2015 | 34.97 | 35.10 | 34.67 | 34.85 | 291,616 | -0.06(-0.18%) |
Aug 05, 2015 | 34.89 | 35.24 | 34.74 | 34.91 | 224,991 | +0.24(+0.69%) |
Aug 04, 2015 | 34.65 | 34.85 | 34.38 | 34.67 | 261,256 | +0.03(+0.08%) |
Aug 03, 2015 | 34.68 | 34.79 | 34.49 | 34.64 | 307,282 | -0.09(-0.26%) |
Jul 31, 2015 | 34.11 | 34.85 | 34.04 | 34.73 | 437,900 | +0.70(+2.04%) |
Jul 30, 2015 | 33.90 | 34.19 | 33.69 | 34.04 | 176,921 | -0.02(-0.05%) |
Jul 29, 2015 | 33.44 | 34.18 | 33.22 | 34.06 | 236,762 | +0.63(+1.90%) |
Jul 28, 2015 | 33.29 | 33.51 | 33.02 | 33.42 | 408,815 | +0.30(+0.92%) |
Jul 27, 2015 | 34.28 | 34.56 | 33.05 | 33.12 | 553,757 | -1.40(-4.06%) |
Jul 24, 2015 | 34.32 | 35.37 | 33.60 | 34.52 | 797,591 | -0.25(-0.72%) |
Jul 23, 2015 | 35.23 | 35.23 | 34.66 | 34.77 | 591,957 | -0.35(-0.99%) |
Jul 22, 2015 | 35.05 | 35.26 | 34.85 | 35.12 | 543,167 | -0.04(-0.10%) |
Jul 21, 2015 | 35.25 | 35.37 | 34.88 | 35.15 | 576,098 | -0.17(-0.48%) |
Jul 20, 2015 | 34.99 | 35.37 | 34.77 | 35.32 | 394,906 | +0.39(+1.12%) |
Jul 17, 2015 | 34.89 | 34.98 | 34.50 | 34.93 | 284,355 | +0.03(+0.08%) |
Jul 16, 2015 | 34.60 | 35.17 | 34.60 | 34.90 | 234,537 | +0.46(+1.35%) |
Jul 15, 2015 | 34.60 | 34.76 | 34.28 | 34.44 | 173,551 | -0.19(-0.54%) |
Jul 14, 2015 | 34.43 | 34.73 | 34.17 | 34.63 | 115,353 | +0.21(+0.60%) |
Jul 13, 2015 | 34.38 | 34.57 | 34.24 | 34.42 | 179,103 | +0.21(+0.63%) |
Jul 10, 2015 | 34.23 | 34.29 | 33.84 | 34.21 | 200,080 | +0.45(+1.35%) |
Jul 09, 2015 | 34.17 | 34.29 | 33.65 | 33.75 | 264,060 | +0.07(+0.21%) |
Jul 08, 2015 | 34.05 | 34.14 | 33.41 | 33.68 | 341,942 | -0.60(-1.74%) |
Jul 07, 2015 | 34.39 | 34.50 | 33.90 | 34.28 | 260,626 | -0.15(-0.44%) |
Jul 06, 2015 | 34.30 | 34.60 | 33.98 | 34.43 | 198,296 | -0.21(-0.62%) |
Jul 02, 2015 | 35.00 | 34.64 | 34.64 | 34.64 | 110,848 | -0.15(-0.44%) |