Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 34.57 | 35.10 | 34.43 | 35.08 | 328,383 | +0.44(+1.27%) |
Jun 29, 2016 | 34.81 | 34.97 | 34.46 | 34.64 | 242,945 | +0.30(+0.87%) |
Jun 28, 2016 | 34.21 | 34.69 | 34.15 | 34.34 | 310,762 | +0.39(+1.15%) |
Jun 27, 2016 | 35.22 | 35.43 | 33.90 | 33.95 | 761,598 | -1.60(-4.50%) |
Jun 24, 2016 | 35.25 | 35.76 | 35.13 | 35.55 | 993,230 | -0.81(-2.23%) |
Jun 23, 2016 | 36.58 | 36.87 | 36.32 | 36.36 | 282,851 | +0.19(+0.53%) |
Jun 22, 2016 | 36.64 | 36.87 | 36.11 | 36.17 | 348,230 | -0.48(-1.31%) |
Jun 21, 2016 | 36.90 | 37.03 | 36.40 | 36.65 | 293,165 | -0.07(-0.19%) |
Jun 20, 2016 | 37.37 | 37.48 | 36.70 | 36.72 | 278,140 | -0.22(-0.60%) |
Jun 17, 2016 | 36.88 | 37.25 | 36.81 | 36.94 | 437,416 | +0.19(+0.52%) |
Jun 16, 2016 | 36.96 | 36.96 | 36.40 | 36.75 | 380,499 | -0.37(-1.00%) |
Jun 15, 2016 | 37.18 | 37.50 | 37.02 | 37.12 | 297,679 | +0.12(+0.32%) |
Jun 14, 2016 | 37.13 | 37.43 | 36.88 | 37.00 | 299,929 | -0.17(-0.46%) |
Jun 13, 2016 | 37.16 | 37.71 | 37.07 | 37.17 | 283,412 | -0.45(-1.20%) |
Jun 10, 2016 | 37.88 | 38.05 | 37.52 | 37.62 | 251,019 | -0.48(-1.26%) |
Jun 09, 2016 | 38.19 | 38.37 | 37.92 | 38.10 | 205,401 | -0.20(-0.52%) |
Jun 08, 2016 | 38.44 | 38.49 | 38.26 | 38.30 | 327,401 | -0.07(-0.18%) |
Jun 07, 2016 | 38.16 | 38.48 | 38.10 | 38.37 | 332,637 | +0.09(+0.24%) |
Jun 06, 2016 | 38.20 | 38.42 | 37.90 | 38.28 | 280,126 | +0.06(+0.16%) |
Jun 03, 2016 | 38.25 | 38.48 | 38.08 | 38.22 | 253,914 | -0.25(-0.65%) |
Jun 02, 2016 | 38.07 | 38.67 | 37.98 | 38.47 | 250,358 | -0.02(-0.05%) |
Jun 01, 2016 | 38.50 | 38.80 | 38.16 | 38.49 | 515,584 | -0.01(-0.03%) |
May 31, 2016 | 38.47 | 38.78 | 38.25 | 38.50 | 566,195 | +0.04(+0.10%) |
May 27, 2016 | 38.35 | 38.46 | 38.46 | 38.46 | 301,300 | +0.23(+0.60%) |
May 26, 2016 | 38.54 | 39.00 | 38.09 | 38.23 | 246,517 | -0.14(-0.36%) |
May 25, 2016 | 38.80 | 38.94 | 38.25 | 38.37 | 314,564 | -0.19(-0.49%) |
May 24, 2016 | 38.00 | 38.84 | 37.93 | 38.56 | 498,585 | +0.53(+1.39%) |
May 23, 2016 | 37.65 | 38.42 | 37.56 | 38.03 | 295,988 | +0.35(+0.93%) |
May 20, 2016 | 37.42 | 37.88 | 37.39 | 37.68 | 411,455 | +0.53(+1.43%) |
May 19, 2016 | 37.50 | 37.63 | 37.00 | 37.15 | 240,268 | -0.44(-1.17%) |
May 18, 2016 | 37.33 | 38.02 | 37.10 | 37.59 | 205,936 | +0.22(+0.59%) |
May 17, 2016 | 37.68 | 37.98 | 37.18 | 37.37 | 337,135 | -0.28(-0.74%) |
May 16, 2016 | 37.91 | 37.98 | 37.40 | 37.65 | 271,252 | -0.26(-0.69%) |
May 13, 2016 | 37.98 | 38.00 | 37.62 | 37.91 | 277,646 | +0.02(+0.05%) |
May 12, 2016 | 37.78 | 38.00 | 37.32 | 37.89 | 308,464 | +0.27(+0.72%) |
May 11, 2016 | 37.90 | 38.51 | 37.60 | 37.62 | 271,665 | -0.32(-0.84%) |
May 10, 2016 | 37.53 | 37.99 | 37.33 | 37.94 | 293,881 | +0.51(+1.36%) |
May 09, 2016 | 37.78 | 38.21 | 37.32 | 37.43 | 238,552 | -0.36(-0.95%) |
May 06, 2016 | 36.91 | 37.79 | 36.75 | 37.79 | 261,753 | +0.60(+1.61%) |
May 05, 2016 | 37.22 | 37.41 | 37.03 | 37.19 | 219,778 | +0.02(+0.05%) |
May 04, 2016 | 37.30 | 37.82 | 37.00 | 37.17 | 251,898 | -0.52(-1.38%) |
May 03, 2016 | 37.58 | 37.99 | 37.11 | 37.69 | 240,081 | -0.06(-0.16%) |
May 02, 2016 | 37.69 | 38.56 | 37.22 | 37.75 | 528,527 | +0.37(+0.99%) |
Apr 29, 2016 | 36.64 | 37.78 | 36.58 | 37.38 | 387,490 | +0.53(+1.44%) |
Apr 28, 2016 | 37.63 | 37.70 | 36.67 | 36.85 | 721,342 | -1.10(-2.90%) |
Apr 27, 2016 | 35.18 | 38.54 | 34.89 | 37.95 | 1,821,667 | +3.19(+9.18%) |
Apr 26, 2016 | 34.74 | 35.59 | 34.24 | 34.76 | 361,267 | -0.03(-0.09%) |
Apr 25, 2016 | 35.21 | 35.44 | 34.50 | 34.79 | 361,333 | -0.62(-1.75%) |
Apr 22, 2016 | 35.45 | 35.75 | 35.27 | 35.41 | 273,498 | +0.11(+0.31%) |
Apr 21, 2016 | 34.79 | 35.69 | 34.23 | 35.30 | 283,589 | +0.21(+0.60%) |
Apr 20, 2016 | 35.51 | 36.00 | 34.85 | 35.09 | 215,506 | -0.28(-0.79%) |
Apr 19, 2016 | 35.50 | 35.70 | 35.29 | 35.37 | 171,649 | -0.10(-0.28%) |
Apr 18, 2016 | 35.24 | 35.81 | 35.09 | 35.47 | 222,644 | +0.06(+0.17%) |
Apr 15, 2016 | 35.27 | 35.49 | 34.96 | 35.41 | 135,486 | -0.06(-0.17%) |
Apr 14, 2016 | 35.66 | 35.78 | 35.39 | 35.47 | 150,533 | -0.17(-0.48%) |
Apr 13, 2016 | 35.29 | 35.81 | 35.16 | 35.64 | 249,741 | +0.58(+1.65%) |
Apr 12, 2016 | 34.62 | 35.24 | 34.44 | 35.06 | 171,488 | +0.29(+0.83%) |
Apr 11, 2016 | 34.87 | 35.26 | 34.66 | 34.77 | 163,151 | +0.06(+0.17%) |
Apr 08, 2016 | 34.76 | 34.99 | 34.55 | 34.71 | 196,257 | +0.16(+0.46%) |
Apr 07, 2016 | 34.98 | 35.29 | 34.51 | 34.55 | 243,878 | -0.74(-2.10%) |
Apr 06, 2016 | 34.78 | 35.41 | 34.49 | 35.29 | 329,893 | +0.51(+1.47%) |
Apr 05, 2016 | 34.15 | 35.19 | 34.15 | 34.78 | 232,705 | +0.19(+0.55%) |
Apr 04, 2016 | 35.46 | 35.46 | 34.29 | 34.59 | 325,651 | -0.81(-2.29%) |
Apr 01, 2016 | 35.02 | 35.66 | 34.97 | 35.40 | 277,329 | +0.10(+0.28%) |
Mar 31, 2016 | 35.40 | 35.55 | 35.16 | 35.30 | 253,934 | +0.03(+0.09%) |
Mar 30, 2016 | 35.13 | 35.51 | 35.03 | 35.27 | 266,772 | +0.49(+1.41%) |
Mar 29, 2016 | 33.39 | 34.99 | 33.20 | 34.78 | 257,129 | +1.01(+2.99%) |
Mar 28, 2016 | 34.22 | 34.37 | 33.73 | 33.77 | 153,497 | -0.23(-0.68%) |
Mar 24, 2016 | 34.18 | 34.00 | 34.00 | 34.00 | 183,700 | -0.43(-1.25%) |
Mar 23, 2016 | 34.91 | 35.01 | 34.30 | 34.43 | 252,987 | -0.51(-1.46%) |
Mar 22, 2016 | 34.34 | 34.95 | 33.40 | 34.94 | 170,798 | +0.52(+1.51%) |
Mar 21, 2016 | 34.86 | 35.04 | 34.34 | 34.42 | 225,418 | -0.24(-0.69%) |
Mar 18, 2016 | 34.99 | 34.99 | 33.60 | 34.66 | 521,374 | -0.78(-2.20%) |
Mar 17, 2016 | 34.22 | 36.00 | 34.22 | 35.44 | 427,867 | +1.34(+3.93%) |
Mar 16, 2016 | 33.44 | 34.32 | 33.20 | 34.10 | 206,911 | +0.67(+2.00%) |
Mar 15, 2016 | 33.56 | 33.94 | 33.30 | 33.43 | 216,525 | -0.31(-0.92%) |
Mar 14, 2016 | 33.10 | 33.89 | 32.91 | 33.74 | 371,670 | +0.60(+1.81%) |
Mar 11, 2016 | 32.29 | 33.22 | 32.19 | 33.14 | 172,702 | +1.27(+3.98%) |
Mar 10, 2016 | 32.20 | 32.72 | 31.61 | 31.87 | 150,475 | -0.44(-1.36%) |
Mar 09, 2016 | 31.99 | 32.65 | 31.41 | 32.31 | 196,737 | +0.19(+0.59%) |
Mar 08, 2016 | 32.41 | 33.34 | 32.10 | 32.12 | 194,422 | -0.72(-2.19%) |
Mar 07, 2016 | 32.67 | 33.08 | 32.42 | 32.84 | 216,232 | +0.10(+0.31%) |
Mar 04, 2016 | 32.07 | 32.51 | 32.00 | 32.74 | 405,476 | +0.73(+2.28%) |
Mar 03, 2016 | 31.61 | 32.15 | 31.61 | 32.01 | 226,521 | +0.24(+0.76%) |
Mar 02, 2016 | 31.52 | 31.87 | 31.34 | 31.77 | 181,192 | +0.08(+0.25%) |
Mar 01, 2016 | 31.52 | 32.00 | 31.33 | 31.69 | 221,795 | +0.35(+1.12%) |
Feb 29, 2016 | 31.20 | 31.84 | 31.18 | 31.34 | 307,850 | +0.15(+0.48%) |
Feb 26, 2016 | 31.45 | 31.78 | 31.04 | 31.19 | 196,815 | -0.05(-0.16%) |
Feb 25, 2016 | 30.68 | 31.27 | 30.68 | 31.24 | 228,539 | +0.71(+2.33%) |
Feb 24, 2016 | 30.09 | 30.73 | 29.50 | 30.53 | 191,802 | +0.24(+0.79%) |
Feb 23, 2016 | 31.18 | 31.40 | 29.50 | 30.29 | 461,860 | -0.91(-2.92%) |
Feb 22, 2016 | 30.89 | 31.44 | 30.52 | 31.20 | 446,481 | +0.72(+2.36%) |
Feb 19, 2016 | 30.11 | 30.77 | 29.80 | 30.48 | 383,294 | +0.29(+0.96%) |
Feb 18, 2016 | 30.12 | 30.48 | 29.55 | 30.19 | 291,562 | +0.04(+0.13%) |
Feb 17, 2016 | 30.86 | 31.32 | 30.12 | 30.15 | 397,361 | -0.57(-1.86%) |
Feb 16, 2016 | 29.98 | 30.88 | 29.81 | 30.72 | 260,774 | +1.02(+3.43%) |
Feb 12, 2016 | 28.61 | 29.70 | 29.70 | 29.70 | 661,600 | +1.31(+4.61%) |
Feb 11, 2016 | 30.50 | 30.87 | 28.02 | 28.39 | 1,705,063 | -4.70(-14.20%) |
Feb 10, 2016 | 34.88 | 34.99 | 32.79 | 33.09 | 729,023 | -1.11(-3.25%) |
Feb 09, 2016 | 33.31 | 34.41 | 33.23 | 34.20 | 426,167 | +0.55(+1.63%) |
Feb 08, 2016 | 33.25 | 33.96 | 33.00 | 33.65 | 367,778 | -0.05(-0.15%) |
Feb 05, 2016 | 34.49 | 34.57 | 33.48 | 33.70 | 299,870 | -0.71(-2.06%) |
Feb 04, 2016 | 34.86 | 35.40 | 33.48 | 34.41 | 830,570 | +1.98(+6.11%) |
Feb 03, 2016 | 33.13 | 33.17 | 31.95 | 32.43 | 533,415 | -0.31(-0.95%) |
Feb 02, 2016 | 33.23 | 33.39 | 32.56 | 32.74 | 211,686 | -0.94(-2.79%) |
Feb 01, 2016 | 33.73 | 33.98 | 33.32 | 33.68 | 202,548 | -0.25(-0.74%) |
Jan 29, 2016 | 33.11 | 34.06 | 33.11 | 33.93 | 428,116 | +0.94(+2.85%) |
Jan 28, 2016 | 32.99 | 33.30 | 32.84 | 32.99 | 253,580 | +0.24(+0.73%) |
Jan 27, 2016 | 33.02 | 33.19 | 32.55 | 32.75 | 325,200 | -0.52(-1.56%) |
Jan 26, 2016 | 32.21 | 33.81 | 32.16 | 33.27 | 408,741 | +1.14(+3.55%) |
Jan 25, 2016 | 32.11 | 32.48 | 31.94 | 32.13 | 189,203 | -0.06(-0.19%) |
Jan 22, 2016 | 32.35 | 32.44 | 31.82 | 32.19 | 247,280 | +0.48(+1.51%) |
Jan 21, 2016 | 32.28 | 32.88 | 31.71 | 31.71 | 310,278 | -0.54(-1.67%) |
Jan 20, 2016 | 30.95 | 32.43 | 30.71 | 32.25 | 671,179 | +0.98(+3.13%) |
Jan 19, 2016 | 31.12 | 31.92 | 30.87 | 31.27 | 449,132 | +0.33(+1.07%) |
Jan 15, 2016 | 30.25 | 30.94 | 30.94 | 30.94 | 351,800 | -0.09(-0.29%) |
Jan 14, 2016 | 30.37 | 31.11 | 30.00 | 31.03 | 373,355 | +0.61(+2.01%) |
Jan 13, 2016 | 31.58 | 31.88 | 30.21 | 30.42 | 383,532 | -1.25(-3.95%) |
Jan 12, 2016 | 31.95 | 32.19 | 31.36 | 31.67 | 341,989 | -0.02(-0.06%) |
Jan 11, 2016 | 32.10 | 32.25 | 31.39 | 31.69 | 237,793 | -0.25(-0.78%) |
Jan 08, 2016 | 32.56 | 32.57 | 31.85 | 31.94 | 359,583 | -0.46(-1.42%) |
Jan 07, 2016 | 32.38 | 32.94 | 32.18 | 32.40 | 378,643 | -0.56(-1.70%) |
Jan 06, 2016 | 33.81 | 33.99 | 32.84 | 32.96 | 491,328 | -0.67(-1.99%) |
Jan 05, 2016 | 34.12 | 34.28 | 33.35 | 33.63 | 362,041 | -0.47(-1.38%) |
Jan 04, 2016 | 34.34 | 34.99 | 33.53 | 34.10 | 672,528 | -1.30(-3.67%) |
Dec 31, 2015 | 35.91 | 35.40 | 35.40 | 35.40 | 178,700 | -0.64(-1.78%) |
Dec 30, 2015 | 36.35 | 36.65 | 36.01 | 36.04 | 166,842 | -0.31(-0.85%) |
Dec 29, 2015 | 36.45 | 36.73 | 35.87 | 36.35 | 278,668 | +0.36(+1.00%) |
Dec 28, 2015 | 36.01 | 36.45 | 35.81 | 35.99 | 282,274 | -0.10(-0.28%) |
Dec 24, 2015 | 36.36 | 36.09 | 36.09 | 36.09 | 145,500 | -0.40(-1.10%) |
Dec 23, 2015 | 36.36 | 36.67 | 36.08 | 36.49 | 433,987 | +0.28(+0.77%) |
Dec 22, 2015 | 36.15 | 36.40 | 35.82 | 36.21 | 522,014 | +0.19(+0.53%) |
Dec 21, 2015 | 36.00 | 36.43 | 35.56 | 36.02 | 717,270 | +0.29(+0.81%) |
Dec 18, 2015 | 36.87 | 36.90 | 35.47 | 35.73 | 1,217,286 | -1.22(-3.30%) |
Dec 17, 2015 | 36.22 | 37.71 | 36.19 | 36.95 | 1,022,874 | +0.66(+1.82%) |
Dec 16, 2015 | 34.66 | 36.40 | 34.62 | 36.29 | 740,426 | +1.71(+4.95%) |
Dec 15, 2015 | 34.32 | 34.78 | 34.12 | 34.58 | 345,147 | +0.48(+1.41%) |
Dec 14, 2015 | 33.99 | 34.19 | 33.57 | 34.10 | 318,966 | +0.07(+0.21%) |
Dec 11, 2015 | 33.85 | 34.25 | 33.50 | 34.03 | 422,792 | -0.08(-0.23%) |
Dec 10, 2015 | 33.18 | 34.13 | 33.04 | 34.11 | 460,836 | +0.87(+2.62%) |
Dec 09, 2015 | 32.87 | 33.59 | 32.78 | 33.24 | 296,127 | +0.04(+0.12%) |
Dec 08, 2015 | 32.27 | 33.30 | 32.10 | 33.20 | 225,283 | +0.36(+1.10%) |
Dec 07, 2015 | 33.30 | 33.48 | 32.55 | 32.84 | 383,902 | -0.51(-1.53%) |
Dec 04, 2015 | 32.59 | 33.64 | 32.48 | 33.35 | 401,467 | +0.77(+2.36%) |
Dec 03, 2015 | 33.33 | 33.52 | 32.48 | 32.58 | 235,121 | -0.76(-2.28%) |
Dec 02, 2015 | 33.39 | 33.74 | 33.06 | 33.34 | 256,495 | +0.16(+0.48%) |
Dec 01, 2015 | 33.30 | 33.30 | 32.86 | 33.18 | 294,540 | +0.09(+0.27%) |
Nov 30, 2015 | 33.05 | 33.44 | 32.98 | 33.09 | 197,205 | +0.02(+0.06%) |
Nov 27, 2015 | 32.98 | 33.35 | 32.76 | 33.07 | 114,278 | +0.16(+0.49%) |
Nov 25, 2015 | 32.77 | 32.91 | 32.91 | 32.91 | 262,800 | +0.27(+0.83%) |
Nov 24, 2015 | 31.92 | 32.82 | 31.78 | 32.64 | 262,251 | +0.47(+1.46%) |
Nov 23, 2015 | 32.48 | 32.59 | 32.08 | 32.17 | 156,737 | -0.33(-1.02%) |
Nov 20, 2015 | 32.00 | 32.54 | 31.72 | 32.50 | 199,388 | +0.60(+1.88%) |
Nov 19, 2015 | 31.69 | 31.99 | 31.50 | 31.90 | 133,493 | +0.16(+0.50%) |
Nov 18, 2015 | 31.09 | 31.77 | 31.00 | 31.74 | 126,852 | +0.63(+2.03%) |
Nov 17, 2015 | 31.11 | 31.48 | 30.90 | 31.11 | 147,591 | +0.10(+0.32%) |
Nov 16, 2015 | 30.92 | 31.12 | 30.44 | 31.01 | 210,426 | +0.22(+0.71%) |
Nov 13, 2015 | 31.42 | 31.59 | 30.79 | 30.79 | 147,686 | -0.61(-1.94%) |
Nov 12, 2015 | 31.74 | 31.85 | 31.26 | 31.40 | 277,235 | -0.55(-1.72%) |
Nov 11, 2015 | 31.74 | 32.13 | 31.54 | 31.95 | 244,475 | +0.36(+1.14%) |
Nov 10, 2015 | 31.47 | 31.87 | 30.88 | 31.59 | 231,622 | -0.25(-0.79%) |
Nov 09, 2015 | 31.44 | 32.13 | 31.02 | 31.84 | 429,486 | +0.39(+1.24%) |
Nov 06, 2015 | 31.28 | 31.54 | 30.91 | 31.45 | 153,637 | +0.03(+0.10%) |
Nov 05, 2015 | 31.55 | 31.55 | 30.96 | 31.42 | 231,250 | -0.17(-0.54%) |
Nov 04, 2015 | 30.90 | 31.80 | 30.69 | 31.59 | 259,173 | +0.64(+2.07%) |
Nov 03, 2015 | 31.27 | 31.38 | 30.90 | 30.95 | 248,639 | -0.32(-1.02%) |
Nov 02, 2015 | 30.03 | 31.36 | 30.00 | 31.27 | 238,083 | +1.26(+4.20%) |
Oct 30, 2015 | 30.19 | 30.38 | 29.95 | 30.01 | 177,376 | -0.18(-0.60%) |
Oct 29, 2015 | 30.82 | 30.94 | 30.15 | 30.19 | 241,865 | -0.70(-2.27%) |
Oct 28, 2015 | 29.75 | 30.90 | 29.60 | 30.89 | 282,541 | +1.25(+4.22%) |
Oct 27, 2015 | 29.86 | 29.90 | 29.42 | 29.64 | 270,972 | -0.27(-0.90%) |
Oct 26, 2015 | 29.78 | 30.00 | 29.66 | 29.91 | 240,730 | +0.09(+0.30%) |
Oct 23, 2015 | 29.75 | 29.91 | 29.39 | 29.82 | 361,076 | +0.06(+0.20%) |
Oct 22, 2015 | 29.14 | 29.80 | 28.99 | 29.76 | 500,445 | +0.61(+2.09%) |
Oct 21, 2015 | 31.24 | 31.50 | 29.02 | 29.15 | 948,944 | -2.09(-6.69%) |
Oct 20, 2015 | 30.76 | 31.46 | 30.69 | 31.24 | 814,239 | +0.51(+1.66%) |
Oct 19, 2015 | 30.64 | 31.10 | 30.35 | 30.73 | 375,058 | +0.40(+1.32%) |
Oct 16, 2015 | 30.32 | 30.53 | 29.98 | 30.33 | 300,981 | -0.02(-0.07%) |
Oct 15, 2015 | 30.59 | 30.79 | 29.72 | 30.35 | 394,948 | -0.13(-0.43%) |
Oct 14, 2015 | 31.12 | 31.51 | 30.43 | 30.48 | 210,294 | -0.70(-2.25%) |
Oct 13, 2015 | 31.38 | 31.84 | 31.07 | 31.18 | 292,069 | -0.12(-0.38%) |
Oct 12, 2015 | 31.40 | 31.40 | 31.02 | 31.30 | 180,644 | -0.10(-0.32%) |
Oct 09, 2015 | 31.56 | 32.13 | 31.06 | 31.40 | 299,551 | +0.16(+0.51%) |
Oct 08, 2015 | 31.06 | 31.36 | 30.89 | 31.24 | 250,244 | +0.07(+0.22%) |
Oct 07, 2015 | 30.11 | 31.48 | 30.01 | 31.17 | 586,832 | +1.05(+3.49%) |
Oct 06, 2015 | 30.00 | 30.31 | 29.83 | 30.12 | 276,318 | +0.16(+0.53%) |
Oct 05, 2015 | 29.41 | 30.29 | 29.38 | 29.96 | 424,529 | +0.70(+2.39%) |
Oct 02, 2015 | 28.79 | 29.29 | 28.27 | 29.26 | 401,819 | +0.05(+0.17%) |
Oct 01, 2015 | 29.07 | 29.25 | 28.97 | 29.21 | 279,153 | +0.07(+0.24%) |
Sep 30, 2015 | 28.84 | 29.24 | 28.70 | 29.14 | 268,164 | +0.57(+2.00%) |
Sep 29, 2015 | 28.60 | 28.93 | 28.50 | 28.57 | 226,292 | -0.07(-0.24%) |
Sep 28, 2015 | 28.95 | 29.20 | 28.64 | 28.64 | 271,825 | -0.52(-1.78%) |
Sep 25, 2015 | 29.77 | 30.00 | 28.99 | 29.16 | 252,962 | -0.13(-0.44%) |
Sep 24, 2015 | 29.10 | 29.33 | 28.98 | 29.29 | 256,483 | +0.05(+0.17%) |
Sep 23, 2015 | 29.19 | 29.45 | 29.00 | 29.24 | 380,811 | +0.04(+0.14%) |
Sep 22, 2015 | 29.70 | 29.74 | 28.97 | 29.20 | 201,075 | -0.73(-2.44%) |
Sep 21, 2015 | 30.61 | 30.87 | 29.89 | 29.93 | 309,763 | -0.40(-1.32%) |
Sep 18, 2015 | 30.35 | 30.92 | 29.62 | 30.33 | 918,502 | -1.01(-3.22%) |
Sep 17, 2015 | 30.50 | 32.11 | 30.50 | 31.34 | 740,658 | +1.07(+3.53%) |
Sep 16, 2015 | 30.47 | 30.54 | 30.11 | 30.27 | 273,688 | -0.05(-0.16%) |
Sep 15, 2015 | 29.89 | 30.33 | 29.80 | 30.32 | 308,601 | +0.43(+1.44%) |
Sep 14, 2015 | 30.13 | 30.38 | 29.83 | 29.89 | 221,554 | -0.16(-0.53%) |
Sep 11, 2015 | 29.63 | 30.22 | 29.59 | 30.05 | 220,920 | +0.34(+1.14%) |
Sep 10, 2015 | 30.13 | 30.32 | 29.66 | 29.71 | 391,205 | -0.42(-1.39%) |
Sep 09, 2015 | 30.49 | 30.82 | 30.09 | 30.13 | 316,142 | -0.37(-1.21%) |
Sep 08, 2015 | 29.88 | 30.63 | 29.82 | 30.50 | 287,061 | +0.90(+3.04%) |
Sep 04, 2015 | 29.28 | 29.60 | 29.60 | 29.60 | 264,100 | -0.07(-0.24%) |
Sep 03, 2015 | 29.59 | 29.76 | 29.40 | 29.67 | 249,534 | +0.12(+0.41%) |
Sep 02, 2015 | 28.89 | 29.55 | 28.84 | 29.55 | 311,849 | +0.74(+2.57%) |
Sep 01, 2015 | 28.77 | 29.17 | 28.76 | 28.81 | 406,825 | -0.49(-1.67%) |
Aug 31, 2015 | 29.29 | 29.72 | 29.14 | 29.30 | 256,281 | +0.01(+0.03%) |
Aug 28, 2015 | 28.24 | 29.48 | 28.24 | 29.29 | 312,317 | +0.81(+2.84%) |
Aug 27, 2015 | 28.10 | 28.86 | 28.00 | 28.48 | 434,820 | +0.67(+2.41%) |
Aug 26, 2015 | 28.41 | 28.46 | 27.55 | 27.81 | 546,338 | -0.10(-0.36%) |
Aug 25, 2015 | 29.27 | 29.27 | 27.87 | 27.91 | 471,238 | -0.43(-1.52%) |
Aug 24, 2015 | 28.21 | 30.15 | 28.15 | 28.34 | 600,761 | -1.68(-5.60%) |
Aug 21, 2015 | 29.47 | 30.37 | 29.37 | 30.02 | 376,802 | +0.11(+0.37%) |
Aug 20, 2015 | 30.37 | 30.56 | 29.88 | 29.91 | 257,099 | -0.91(-2.95%) |
Aug 19, 2015 | 31.14 | 31.14 | 30.60 | 30.82 | 251,684 | -0.39(-1.25%) |
Aug 18, 2015 | 31.27 | 31.32 | 30.85 | 31.21 | 213,673 | -0.07(-0.22%) |
Aug 17, 2015 | 31.28 | 31.49 | 30.93 | 31.28 | 218,931 | -0.19(-0.60%) |
Aug 14, 2015 | 31.16 | 31.52 | 30.50 | 31.47 | 298,597 | +0.17(+0.54%) |
Aug 13, 2015 | 30.74 | 31.62 | 30.72 | 31.30 | 436,119 | +0.64(+2.09%) |
Aug 12, 2015 | 29.93 | 30.71 | 29.91 | 30.66 | 257,420 | +0.50(+1.66%) |
Aug 11, 2015 | 30.08 | 30.38 | 29.93 | 30.16 | 211,731 | -0.18(-0.59%) |
Aug 10, 2015 | 30.16 | 30.50 | 30.07 | 30.34 | 202,935 | +0.38(+1.27%) |
Aug 07, 2015 | 29.99 | 30.26 | 29.92 | 29.96 | 224,631 | -0.05(-0.17%) |
Aug 06, 2015 | 30.40 | 30.48 | 29.92 | 30.01 | 287,563 | -0.42(-1.38%) |
Aug 05, 2015 | 30.50 | 30.75 | 30.13 | 30.43 | 215,241 | +0.06(+0.20%) |
Aug 04, 2015 | 30.51 | 30.80 | 30.30 | 30.37 | 185,694 | -0.08(-0.26%) |
Aug 03, 2015 | 30.55 | 30.70 | 30.18 | 30.45 | 313,294 | -0.34(-1.10%) |
Jul 31, 2015 | 31.13 | 31.18 | 30.70 | 30.79 | 184,836 | -0.30(-0.96%) |
Jul 30, 2015 | 31.11 | 31.25 | 30.94 | 31.09 | 254,652 | +0.02(+0.06%) |
Jul 29, 2015 | 30.65 | 31.33 | 30.63 | 31.07 | 250,909 | +0.56(+1.84%) |
Jul 28, 2015 | 30.72 | 30.79 | 30.10 | 30.51 | 559,135 | -0.29(-0.94%) |
Jul 27, 2015 | 31.22 | 31.31 | 30.59 | 30.80 | 200,732 | -0.36(-1.16%) |
Jul 24, 2015 | 31.82 | 31.82 | 30.92 | 31.16 | 232,238 | -0.46(-1.45%) |
Jul 23, 2015 | 31.08 | 31.68 | 30.80 | 31.62 | 364,766 | +0.48(+1.54%) |
Jul 22, 2015 | 32.24 | 32.53 | 30.17 | 31.14 | 563,795 | -0.28(-0.89%) |
Jul 21, 2015 | 31.54 | 31.74 | 30.83 | 31.42 | 346,112 | +0.00(+0.00%) |
Jul 20, 2015 | 32.07 | 32.20 | 31.40 | 31.42 | 192,955 | -0.74(-2.30%) |
Jul 17, 2015 | 32.05 | 32.26 | 31.86 | 32.16 | 269,160 | +0.22(+0.69%) |
Jul 16, 2015 | 31.81 | 32.30 | 31.61 | 31.94 | 242,018 | +0.15(+0.47%) |
Jul 15, 2015 | 32.59 | 32.59 | 31.68 | 31.79 | 135,629 | -0.62(-1.91%) |
Jul 14, 2015 | 32.28 | 32.89 | 32.27 | 32.41 | 227,359 | -0.11(-0.34%) |
Jul 13, 2015 | 32.13 | 32.64 | 32.13 | 32.52 | 191,878 | +0.63(+1.98%) |
Jul 10, 2015 | 31.93 | 32.02 | 31.52 | 31.89 | 103,307 | +0.36(+1.14%) |
Jul 09, 2015 | 31.81 | 32.36 | 31.45 | 31.53 | 375,254 | +0.13(+0.41%) |
Jul 08, 2015 | 31.36 | 31.58 | 31.03 | 31.40 | 264,470 | -0.01(-0.03%) |
Jul 07, 2015 | 31.50 | 31.76 | 30.78 | 31.41 | 372,046 | -0.27(-0.85%) |
Jul 06, 2015 | 32.00 | 32.22 | 31.50 | 31.68 | 206,927 | -0.61(-1.89%) |
Jul 02, 2015 | 31.61 | 32.29 | 32.29 | 32.29 | 277,900 | +0.68(+2.15%) |