Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.63 | 33.00 | 32.26 | 32.62 | 109,879 | +0.21(+0.65%) |
Jun 29, 2016 | 31.17 | 33.04 | 31.10 | 32.41 | 182,567 | +1.29(+4.15%) |
Jun 28, 2016 | 29.14 | 31.18 | 29.10 | 31.12 | 204,213 | +2.83(+10.00%) |
Jun 27, 2016 | 27.84 | 28.43 | 27.50 | 28.29 | 152,746 | +0.33(+1.18%) |
Jun 24, 2016 | 27.11 | 28.36 | 27.02 | 27.96 | 121,957 | -1.96(-6.55%) |
Jun 23, 2016 | 29.57 | 29.99 | 29.30 | 29.92 | 48,412 | +0.68(+2.33%) |
Jun 22, 2016 | 29.10 | 30.00 | 28.80 | 29.24 | 44,435 | -0.48(-1.62%) |
Jun 21, 2016 | 30.85 | 30.85 | 29.66 | 29.72 | 26,733 | -0.94(-3.07%) |
Jun 20, 2016 | 30.48 | 30.75 | 30.28 | 30.66 | 106,261 | +0.66(+2.20%) |
Jun 17, 2016 | 30.07 | 30.27 | 29.62 | 30.00 | 184,727 | -0.50(-1.64%) |
Jun 16, 2016 | 30.50 | 30.77 | 29.12 | 30.50 | 193,264 | -0.18(-0.59%) |
Jun 15, 2016 | 29.93 | 30.95 | 29.85 | 30.68 | 141,494 | +0.39(+1.29%) |
Jun 14, 2016 | 29.99 | 30.66 | 29.74 | 30.29 | 139,542 | -0.36(-1.17%) |
Jun 13, 2016 | 30.25 | 31.01 | 30.08 | 30.65 | 146,532 | -1.35(-4.22%) |
Jun 10, 2016 | 31.43 | 32.42 | 31.40 | 32.00 | 236,308 | -1.00(-3.03%) |
Jun 09, 2016 | 32.74 | 33.20 | 32.74 | 33.00 | 121,136 | -0.20(-0.60%) |
Jun 08, 2016 | 33.12 | 33.37 | 33.00 | 33.20 | 35,268 | +0.19(+0.58%) |
Jun 07, 2016 | 33.24 | 33.45 | 33.00 | 33.01 | 38,766 | -0.41(-1.23%) |
Jun 06, 2016 | 32.85 | 33.54 | 32.83 | 33.42 | 45,989 | +0.34(+1.03%) |
Jun 03, 2016 | 33.36 | 33.50 | 32.95 | 33.08 | 41,099 | -0.61(-1.81%) |
Jun 02, 2016 | 33.49 | 33.85 | 33.41 | 33.69 | 63,171 | +0.29(+0.87%) |
Jun 01, 2016 | 33.61 | 33.88 | 33.36 | 33.40 | 47,721 | -0.13(-0.39%) |
May 31, 2016 | 33.90 | 34.04 | 33.26 | 33.53 | 66,393 | +0.99(+3.04%) |
May 27, 2016 | 31.99 | 32.54 | 32.54 | 32.54 | 51,500 | +0.29(+0.90%) |
May 26, 2016 | 32.33 | 32.34 | 31.81 | 32.25 | 32,861 | -0.01(-0.03%) |
May 25, 2016 | 31.85 | 32.66 | 31.78 | 32.26 | 108,678 | +0.18(+0.56%) |
May 24, 2016 | 30.77 | 32.45 | 30.70 | 32.08 | 241,327 | +1.23(+3.99%) |
May 23, 2016 | 30.47 | 31.02 | 30.42 | 30.85 | 58,789 | +0.86(+2.87%) |
May 20, 2016 | 29.72 | 30.47 | 29.68 | 29.99 | 124,293 | +0.25(+0.84%) |
May 19, 2016 | 29.27 | 29.85 | 29.04 | 29.74 | 195,823 | +0.10(+0.34%) |
May 18, 2016 | 28.70 | 30.05 | 28.70 | 29.64 | 171,647 | +0.96(+3.35%) |
May 17, 2016 | 29.10 | 29.18 | 28.46 | 28.68 | 218,186 | -0.32(-1.10%) |
May 16, 2016 | 29.08 | 29.54 | 28.79 | 29.00 | 162,141 | +0.32(+1.12%) |
May 13, 2016 | 29.83 | 29.83 | 28.64 | 28.68 | 78,054 | -1.29(-4.30%) |
May 12, 2016 | 30.83 | 31.00 | 29.59 | 29.97 | 79,152 | -0.16(-0.53%) |
May 11, 2016 | 30.54 | 31.06 | 30.11 | 30.13 | 234,510 | -0.79(-2.55%) |
May 10, 2016 | 30.70 | 30.99 | 30.21 | 30.92 | 105,545 | +0.22(+0.72%) |
May 09, 2016 | 30.80 | 31.15 | 30.01 | 30.70 | 311,770 | +0.24(+0.79%) |
May 06, 2016 | 30.61 | 30.76 | 29.83 | 30.46 | 190,078 | +0.27(+0.89%) |
May 05, 2016 | 31.89 | 31.89 | 30.05 | 30.19 | 281,649 | -1.70(-5.33%) |
May 04, 2016 | 33.00 | 33.00 | 31.86 | 31.89 | 140,090 | -1.51(-4.52%) |
May 03, 2016 | 33.73 | 33.91 | 33.28 | 33.40 | 62,565 | -0.37(-1.10%) |
May 02, 2016 | 33.71 | 33.89 | 33.28 | 33.77 | 71,998 | -0.20(-0.59%) |
Apr 29, 2016 | 35.02 | 35.20 | 33.70 | 33.97 | 68,740 | -0.31(-0.90%) |
Apr 28, 2016 | 34.90 | 35.04 | 34.25 | 34.28 | 30,648 | -0.57(-1.64%) |
Apr 27, 2016 | 35.30 | 35.30 | 34.66 | 34.85 | 66,501 | -0.13(-0.37%) |
Apr 26, 2016 | 35.07 | 35.30 | 34.40 | 34.98 | 60,296 | -0.12(-0.34%) |
Apr 25, 2016 | 35.41 | 35.60 | 35.04 | 35.10 | 62,331 | +0.00(+0.00%) |
Apr 22, 2016 | 35.46 | 35.59 | 34.80 | 35.10 | 72,226 | -0.28(-0.79%) |
Apr 21, 2016 | 35.29 | 35.80 | 35.26 | 35.38 | 127,520 | +0.00(+0.00%) |
Apr 20, 2016 | 35.73 | 36.04 | 35.30 | 35.38 | 111,119 | -0.71(-1.97%) |
Apr 19, 2016 | 36.18 | 36.62 | 35.92 | 36.09 | 62,329 | +0.12(+0.33%) |
Apr 18, 2016 | 35.83 | 36.26 | 35.47 | 35.97 | 58,767 | +0.62(+1.75%) |
Apr 15, 2016 | 35.89 | 35.89 | 35.05 | 35.35 | 27,250 | -0.49(-1.37%) |
Apr 14, 2016 | 36.00 | 36.00 | 35.13 | 35.84 | 106,665 | +0.88(+2.52%) |
Apr 13, 2016 | 34.91 | 35.19 | 34.67 | 34.96 | 35,141 | +0.20(+0.58%) |
Apr 12, 2016 | 34.65 | 35.05 | 34.56 | 34.76 | 60,316 | +0.51(+1.49%) |
Apr 11, 2016 | 35.76 | 35.76 | 34.25 | 34.25 | 95,808 | -0.69(-1.97%) |
Apr 08, 2016 | 35.92 | 36.00 | 34.68 | 34.94 | 48,740 | -0.41(-1.16%) |
Apr 07, 2016 | 35.23 | 35.86 | 35.05 | 35.35 | 84,187 | -1.16(-3.18%) |
Apr 06, 2016 | 34.76 | 37.10 | 34.76 | 36.51 | 156,558 | +2.86(+8.50%) |
Apr 05, 2016 | 33.60 | 34.01 | 33.42 | 33.65 | 55,904 | +0.05(+0.15%) |
Apr 04, 2016 | 34.09 | 34.31 | 33.44 | 33.60 | 48,071 | -0.09(-0.27%) |
Apr 01, 2016 | 32.37 | 34.01 | 32.37 | 33.69 | 91,920 | +1.14(+3.50%) |
Mar 31, 2016 | 32.22 | 32.94 | 32.05 | 32.55 | 37,831 | +0.97(+3.07%) |
Mar 30, 2016 | 31.97 | 32.53 | 31.32 | 31.58 | 72,866 | +0.06(+0.19%) |
Mar 29, 2016 | 30.45 | 31.79 | 30.28 | 31.52 | 37,904 | +1.07(+3.51%) |
Mar 28, 2016 | 30.85 | 30.88 | 30.20 | 30.45 | 39,841 | -0.20(-0.65%) |
Mar 24, 2016 | 30.56 | 30.65 | 30.65 | 30.65 | 46,900 | +0.00(+0.00%) |
Mar 23, 2016 | 32.02 | 32.20 | 30.60 | 30.65 | 52,900 | -0.87(-2.76%) |
Mar 22, 2016 | 30.63 | 31.63 | 30.59 | 31.52 | 32,351 | +0.67(+2.17%) |
Mar 21, 2016 | 30.81 | 31.36 | 30.61 | 30.85 | 77,015 | +0.11(+0.36%) |
Mar 18, 2016 | 30.11 | 31.02 | 29.86 | 30.74 | 107,995 | +0.30(+0.99%) |
Mar 17, 2016 | 29.99 | 30.84 | 29.95 | 30.44 | 137,283 | -0.03(-0.10%) |
Mar 16, 2016 | 30.23 | 30.69 | 29.97 | 30.47 | 59,827 | -0.15(-0.49%) |
Mar 15, 2016 | 31.69 | 31.69 | 30.53 | 30.62 | 94,743 | -1.41(-4.40%) |
Mar 14, 2016 | 31.50 | 32.32 | 31.42 | 32.03 | 131,692 | +1.18(+3.82%) |
Mar 11, 2016 | 30.58 | 31.01 | 30.31 | 30.85 | 83,958 | +0.60(+1.98%) |
Mar 10, 2016 | 30.38 | 30.61 | 29.89 | 30.25 | 98,488 | +0.22(+0.73%) |
Mar 09, 2016 | 29.37 | 30.13 | 28.98 | 30.03 | 278,400 | +0.42(+1.42%) |
Mar 08, 2016 | 30.26 | 30.37 | 29.08 | 29.61 | 346,321 | -0.50(-1.66%) |
Mar 07, 2016 | 27.57 | 30.55 | 27.20 | 30.11 | 786,452 | +3.96(+15.14%) |
Mar 04, 2016 | 25.56 | 26.69 | 25.00 | 26.15 | 471,845 | +0.88(+3.48%) |
Mar 03, 2016 | 25.87 | 25.87 | 24.94 | 25.27 | 72,059 | -0.70(-2.70%) |
Mar 02, 2016 | 25.95 | 26.08 | 25.52 | 25.97 | 58,106 | -0.11(-0.42%) |
Mar 01, 2016 | 25.93 | 26.20 | 25.66 | 26.08 | 277,587 | +0.93(+3.70%) |
Feb 29, 2016 | 26.32 | 26.33 | 25.14 | 25.15 | 312,251 | -0.55(-2.14%) |
Feb 26, 2016 | 26.46 | 26.68 | 25.37 | 25.70 | 120,718 | +0.10(+0.39%) |
Feb 25, 2016 | 26.27 | 26.51 | 25.58 | 25.60 | 79,202 | -0.43(-1.65%) |
Feb 24, 2016 | 26.50 | 26.50 | 25.92 | 26.03 | 120,658 | -0.40(-1.51%) |
Feb 23, 2016 | 26.80 | 27.29 | 26.35 | 26.43 | 106,993 | +0.06(+0.23%) |
Feb 22, 2016 | 26.49 | 26.89 | 26.22 | 26.37 | 51,023 | +0.76(+2.97%) |
Feb 19, 2016 | 24.82 | 25.67 | 24.37 | 25.61 | 31,183 | +0.57(+2.28%) |
Feb 18, 2016 | 26.14 | 26.21 | 24.88 | 25.04 | 71,095 | -0.20(-0.79%) |
Feb 17, 2016 | 25.06 | 25.98 | 24.80 | 25.24 | 150,669 | +1.41(+5.92%) |
Feb 16, 2016 | 24.24 | 24.39 | 23.72 | 23.83 | 91,362 | +0.51(+2.19%) |
Feb 12, 2016 | 23.56 | 23.32 | 23.32 | 23.32 | 151,800 | -0.05(-0.21%) |
Feb 11, 2016 | 23.45 | 23.74 | 23.21 | 23.37 | 120,993 | +0.23(+0.99%) |
Feb 10, 2016 | 23.38 | 23.45 | 22.70 | 23.14 | 85,484 | +0.12(+0.52%) |
Feb 09, 2016 | 22.62 | 23.50 | 22.55 | 23.02 | 90,581 | -0.18(-0.78%) |
Feb 08, 2016 | 23.44 | 23.45 | 22.69 | 23.20 | 215,163 | -1.06(-4.37%) |
Feb 05, 2016 | 25.75 | 25.83 | 24.23 | 24.26 | 226,507 | -2.08(-7.90%) |
Feb 04, 2016 | 25.30 | 26.36 | 25.12 | 26.34 | 93,748 | +0.22(+0.84%) |
Feb 03, 2016 | 25.97 | 26.13 | 24.91 | 26.12 | 157,242 | +0.31(+1.20%) |
Feb 02, 2016 | 26.33 | 26.39 | 25.63 | 25.81 | 72,455 | -0.82(-3.08%) |
Feb 01, 2016 | 26.30 | 26.66 | 25.90 | 26.63 | 88,313 | +0.64(+2.46%) |
Jan 29, 2016 | 25.58 | 26.07 | 25.25 | 25.99 | 199,803 | +0.41(+1.60%) |
Jan 28, 2016 | 26.63 | 26.65 | 25.45 | 25.58 | 113,008 | -1.03(-3.87%) |
Jan 27, 2016 | 28.12 | 28.35 | 26.47 | 26.61 | 184,030 | -0.21(-0.78%) |
Jan 26, 2016 | 27.07 | 27.25 | 26.57 | 26.82 | 97,455 | -0.25(-0.92%) |
Jan 25, 2016 | 26.86 | 27.41 | 26.76 | 27.07 | 100,030 | +0.78(+2.97%) |
Jan 22, 2016 | 25.54 | 26.68 | 25.30 | 26.29 | 112,763 | +1.11(+4.41%) |
Jan 21, 2016 | 25.54 | 25.75 | 24.85 | 25.18 | 210,308 | -0.37(-1.45%) |
Jan 20, 2016 | 24.64 | 25.74 | 24.23 | 25.55 | 173,572 | +0.34(+1.35%) |
Jan 19, 2016 | 26.15 | 26.69 | 25.00 | 25.21 | 243,425 | -1.79(-6.63%) |
Jan 15, 2016 | 26.29 | 27.00 | 27.00 | 27.00 | 151,400 | -1.25(-4.42%) |
Jan 14, 2016 | 28.41 | 28.47 | 26.90 | 28.25 | 154,089 | -0.53(-1.84%) |
Jan 13, 2016 | 31.28 | 31.28 | 28.47 | 28.78 | 128,338 | -2.31(-7.43%) |
Jan 12, 2016 | 30.55 | 31.67 | 30.16 | 31.09 | 201,184 | +0.88(+2.91%) |
Jan 11, 2016 | 32.42 | 32.42 | 29.54 | 30.21 | 230,981 | -2.87(-8.68%) |
Jan 08, 2016 | 33.35 | 33.75 | 32.74 | 33.08 | 150,596 | -0.44(-1.31%) |
Jan 07, 2016 | 32.98 | 34.36 | 32.87 | 33.52 | 126,369 | -1.56(-4.45%) |
Jan 06, 2016 | 34.67 | 35.90 | 34.67 | 35.08 | 110,129 | -0.84(-2.34%) |
Jan 05, 2016 | 35.00 | 35.98 | 34.87 | 35.92 | 82,721 | +0.52(+1.47%) |
Jan 04, 2016 | 36.05 | 36.05 | 35.13 | 35.40 | 121,223 | -0.91(-2.51%) |
Dec 31, 2015 | 36.29 | 36.31 | 36.31 | 36.31 | 51,500 | +0.06(+0.17%) |
Dec 30, 2015 | 36.45 | 36.55 | 35.89 | 36.25 | 50,744 | -0.10(-0.28%) |
Dec 29, 2015 | 35.81 | 36.62 | 35.81 | 36.35 | 87,526 | +0.73(+2.05%) |
Dec 28, 2015 | 35.52 | 35.97 | 35.10 | 35.62 | 120,056 | +0.83(+2.39%) |
Dec 24, 2015 | 34.73 | 34.79 | 34.79 | 34.79 | 32,600 | +0.16(+0.46%) |
Dec 23, 2015 | 34.39 | 35.07 | 34.39 | 34.63 | 53,762 | +0.09(+0.26%) |
Dec 22, 2015 | 35.15 | 35.15 | 34.25 | 34.54 | 48,631 | -0.42(-1.20%) |
Dec 21, 2015 | 35.32 | 35.41 | 34.57 | 34.96 | 64,689 | +0.51(+1.48%) |
Dec 18, 2015 | 34.83 | 35.23 | 34.39 | 34.45 | 669,021 | -0.58(-1.66%) |
Dec 17, 2015 | 35.23 | 35.33 | 35.02 | 35.03 | 68,043 | -0.61(-1.71%) |
Dec 16, 2015 | 35.21 | 35.69 | 35.09 | 35.64 | 89,798 | +0.17(+0.48%) |
Dec 15, 2015 | 34.51 | 35.77 | 34.51 | 35.47 | 188,509 | +1.40(+4.11%) |
Dec 14, 2015 | 32.92 | 34.28 | 32.80 | 34.07 | 264,120 | +1.32(+4.03%) |
Dec 11, 2015 | 32.50 | 32.94 | 32.26 | 32.75 | 80,296 | -0.33(-1.00%) |
Dec 10, 2015 | 32.83 | 33.11 | 32.36 | 33.08 | 117,348 | +0.04(+0.12%) |
Dec 09, 2015 | 34.56 | 34.76 | 32.78 | 33.04 | 140,965 | -1.79(-5.14%) |
Dec 08, 2015 | 34.18 | 35.00 | 33.96 | 34.83 | 157,420 | +0.53(+1.55%) |
Dec 07, 2015 | 35.13 | 35.14 | 34.06 | 34.30 | 82,384 | -0.95(-2.70%) |
Dec 04, 2015 | 35.41 | 35.70 | 34.82 | 35.25 | 100,914 | -0.29(-0.82%) |
Dec 03, 2015 | 36.60 | 36.71 | 34.93 | 35.54 | 273,642 | +1.04(+3.01%) |
Dec 02, 2015 | 36.40 | 36.40 | 34.36 | 34.50 | 140,283 | -0.52(-1.48%) |
Dec 01, 2015 | 35.11 | 35.35 | 34.70 | 35.02 | 92,267 | +0.15(+0.43%) |
Nov 30, 2015 | 35.31 | 35.49 | 34.39 | 34.87 | 86,718 | +0.01(+0.03%) |
Nov 27, 2015 | 34.90 | 35.27 | 34.83 | 34.86 | 64,836 | +0.37(+1.07%) |
Nov 25, 2015 | 34.18 | 34.49 | 34.49 | 34.49 | 79,300 | -0.41(-1.17%) |
Nov 24, 2015 | 34.46 | 35.28 | 34.37 | 34.90 | 98,435 | -0.41(-1.16%) |
Nov 23, 2015 | 33.93 | 35.51 | 33.92 | 35.31 | 149,144 | +0.59(+1.70%) |
Nov 20, 2015 | 34.20 | 35.05 | 34.15 | 34.72 | 86,020 | -0.40(-1.14%) |
Nov 19, 2015 | 36.14 | 36.14 | 34.78 | 35.12 | 56,251 | -0.95(-2.63%) |
Nov 18, 2015 | 36.66 | 37.22 | 35.17 | 36.07 | 119,714 | +1.38(+3.98%) |
Nov 17, 2015 | 33.92 | 35.10 | 33.42 | 34.69 | 181,707 | +0.91(+2.69%) |
Nov 16, 2015 | 34.45 | 34.74 | 33.78 | 33.78 | 91,926 | -1.04(-2.99%) |
Nov 13, 2015 | 34.53 | 35.10 | 34.20 | 34.82 | 74,890 | -0.01(-0.03%) |
Nov 12, 2015 | 35.71 | 35.71 | 34.52 | 34.83 | 114,344 | -1.55(-4.26%) |
Nov 11, 2015 | 36.93 | 37.26 | 36.24 | 36.38 | 261,737 | -0.56(-1.52%) |
Nov 10, 2015 | 36.40 | 37.30 | 36.35 | 36.94 | 209,636 | -0.07(-0.19%) |
Nov 09, 2015 | 36.57 | 37.22 | 36.49 | 37.01 | 227,081 | +0.23(+0.63%) |
Nov 06, 2015 | 35.96 | 36.99 | 35.89 | 36.78 | 166,237 | +0.46(+1.27%) |
Nov 05, 2015 | 36.05 | 36.57 | 35.87 | 36.32 | 285,530 | +0.33(+0.92%) |
Nov 04, 2015 | 35.42 | 36.32 | 35.33 | 35.99 | 317,386 | -0.04(-0.11%) |
Nov 03, 2015 | 35.41 | 36.31 | 35.29 | 36.03 | 235,805 | -0.26(-0.72%) |
Nov 02, 2015 | 34.84 | 36.58 | 34.67 | 36.29 | 360,407 | +1.62(+4.67%) |
Oct 30, 2015 | 34.63 | 35.08 | 34.40 | 34.67 | 112,490 | -0.06(-0.17%) |
Oct 29, 2015 | 34.47 | 35.51 | 34.47 | 34.73 | 264,820 | -0.20(-0.57%) |
Oct 28, 2015 | 34.10 | 35.43 | 33.45 | 34.93 | 283,518 | +0.32(+0.92%) |
Oct 27, 2015 | 33.93 | 34.73 | 33.93 | 34.61 | 292,972 | +0.67(+1.97%) |
Oct 26, 2015 | 33.52 | 34.42 | 33.47 | 33.94 | 138,578 | +0.41(+1.22%) |
Oct 23, 2015 | 33.01 | 33.87 | 32.96 | 33.53 | 206,558 | +1.07(+3.30%) |
Oct 22, 2015 | 32.73 | 33.09 | 32.21 | 32.46 | 116,079 | -0.51(-1.55%) |
Oct 21, 2015 | 33.77 | 33.95 | 32.21 | 32.97 | 128,593 | -0.10(-0.30%) |
Oct 20, 2015 | 33.68 | 33.68 | 32.30 | 33.07 | 178,908 | -0.44(-1.31%) |
Oct 19, 2015 | 33.52 | 34.03 | 33.00 | 33.51 | 87,061 | -0.03(-0.09%) |
Oct 16, 2015 | 34.20 | 34.58 | 33.18 | 33.54 | 179,766 | -0.99(-2.87%) |
Oct 15, 2015 | 33.61 | 34.70 | 33.26 | 34.53 | 103,874 | +0.85(+2.52%) |
Oct 14, 2015 | 33.69 | 34.39 | 33.04 | 33.68 | 132,394 | +0.15(+0.45%) |
Oct 13, 2015 | 34.60 | 34.75 | 33.33 | 33.53 | 204,855 | -0.50(-1.47%) |
Oct 12, 2015 | 35.07 | 35.07 | 33.88 | 34.03 | 96,722 | -0.79(-2.27%) |
Oct 09, 2015 | 34.10 | 35.52 | 34.02 | 34.82 | 433,670 | -0.18(-0.51%) |
Oct 08, 2015 | 34.77 | 35.58 | 34.49 | 35.00 | 596,101 | -0.35(-0.99%) |
Oct 07, 2015 | 34.73 | 35.57 | 33.83 | 35.35 | 327,548 | -1.10(-3.02%) |
Oct 06, 2015 | 37.47 | 37.70 | 34.90 | 36.45 | 300,194 | -2.11(-5.47%) |
Oct 05, 2015 | 39.84 | 39.84 | 37.01 | 38.56 | 438,541 | +1.77(+4.81%) |
Oct 02, 2015 | 34.98 | 36.95 | 34.41 | 36.79 | 148,811 | +1.15(+3.23%) |
Oct 01, 2015 | 35.45 | 35.89 | 34.04 | 35.64 | 193,351 | +0.05(+0.14%) |
Sep 30, 2015 | 35.99 | 36.33 | 34.36 | 35.59 | 211,780 | +1.21(+3.52%) |
Sep 29, 2015 | 37.32 | 37.32 | 34.05 | 34.38 | 359,261 | -2.15(-5.89%) |
Sep 28, 2015 | 39.28 | 39.39 | 36.40 | 36.53 | 281,178 | -2.82(-7.17%) |
Sep 25, 2015 | 42.24 | 42.25 | 38.77 | 39.35 | 246,366 | -2.07(-5.00%) |
Sep 24, 2015 | 40.99 | 41.61 | 40.30 | 41.42 | 90,310 | +0.17(+0.41%) |
Sep 23, 2015 | 41.77 | 41.88 | 40.92 | 41.25 | 109,310 | -0.04(-0.10%) |
Sep 22, 2015 | 41.63 | 41.81 | 40.01 | 41.29 | 149,892 | +0.11(+0.27%) |
Sep 21, 2015 | 41.89 | 43.23 | 40.55 | 41.18 | 127,509 | -0.25(-0.60%) |
Sep 18, 2015 | 40.46 | 42.26 | 40.17 | 41.43 | 127,733 | +0.16(+0.39%) |
Sep 17, 2015 | 40.64 | 41.47 | 40.29 | 41.27 | 122,390 | +0.68(+1.68%) |
Sep 16, 2015 | 39.82 | 41.64 | 39.32 | 40.59 | 175,090 | +0.39(+0.97%) |
Sep 15, 2015 | 39.17 | 40.90 | 38.93 | 40.20 | 174,925 | +2.61(+6.94%) |
Sep 14, 2015 | 36.20 | 37.78 | 36.09 | 37.59 | 158,936 | +0.38(+1.02%) |
Sep 11, 2015 | 35.85 | 37.30 | 35.85 | 37.21 | 75,767 | +0.61(+1.67%) |
Sep 10, 2015 | 36.58 | 37.27 | 35.96 | 36.60 | 119,574 | +0.10(+0.27%) |
Sep 09, 2015 | 38.27 | 38.27 | 36.50 | 36.50 | 90,435 | -1.49(-3.92%) |
Sep 08, 2015 | 37.00 | 38.27 | 36.10 | 37.99 | 149,733 | +1.58(+4.34%) |
Sep 04, 2015 | 37.37 | 36.41 | 36.41 | 36.41 | 131,200 | -1.34(-3.55%) |
Sep 03, 2015 | 37.46 | 37.90 | 36.98 | 37.75 | 124,541 | -0.70(-1.82%) |
Sep 02, 2015 | 38.26 | 38.49 | 37.44 | 38.45 | 158,316 | +0.00(+0.00%) |
Sep 01, 2015 | 38.51 | 38.69 | 37.62 | 38.45 | 179,798 | -0.58(-1.49%) |
Aug 31, 2015 | 40.77 | 41.62 | 38.89 | 39.03 | 235,603 | -2.23(-5.40%) |
Aug 28, 2015 | 40.80 | 41.41 | 40.64 | 41.26 | 90,476 | -0.07(-0.17%) |
Aug 27, 2015 | 38.83 | 41.98 | 38.55 | 41.33 | 243,414 | +2.12(+5.41%) |
Aug 26, 2015 | 37.31 | 39.29 | 37.31 | 39.21 | 96,537 | +2.35(+6.38%) |
Aug 25, 2015 | 39.22 | 39.32 | 36.85 | 36.86 | 165,081 | +0.36(+0.99%) |
Aug 24, 2015 | 34.71 | 38.66 | 34.25 | 36.50 | 213,658 | -2.05(-5.32%) |
Aug 21, 2015 | 39.35 | 40.46 | 38.40 | 38.55 | 181,101 | -1.83(-4.53%) |
Aug 20, 2015 | 42.21 | 42.37 | 40.33 | 40.38 | 113,198 | -2.54(-5.92%) |
Aug 19, 2015 | 43.46 | 43.46 | 41.75 | 42.92 | 124,745 | -0.77(-1.76%) |
Aug 18, 2015 | 42.91 | 44.63 | 42.71 | 43.69 | 140,771 | +1.62(+3.85%) |
Aug 17, 2015 | 40.11 | 42.40 | 40.11 | 42.07 | 102,778 | +1.93(+4.81%) |
Aug 14, 2015 | 40.06 | 40.54 | 39.43 | 40.14 | 92,073 | +0.19(+0.48%) |
Aug 13, 2015 | 40.20 | 41.03 | 39.87 | 39.95 | 78,964 | -0.41(-1.02%) |
Aug 12, 2015 | 40.15 | 40.53 | 38.88 | 40.36 | 92,427 | -0.23(-0.57%) |
Aug 11, 2015 | 40.19 | 41.75 | 40.11 | 40.59 | 173,281 | +0.14(+0.35%) |
Aug 10, 2015 | 39.49 | 40.70 | 39.49 | 40.45 | 113,598 | +0.83(+2.09%) |
Aug 07, 2015 | 41.65 | 41.65 | 38.01 | 39.62 | 336,115 | -2.35(-5.60%) |
Aug 06, 2015 | 42.60 | 43.27 | 41.42 | 41.97 | 81,010 | -1.12(-2.60%) |
Aug 05, 2015 | 43.84 | 43.92 | 43.01 | 43.09 | 90,199 | -0.23(-0.53%) |
Aug 04, 2015 | 44.28 | 44.51 | 43.23 | 43.32 | 118,859 | -1.05(-2.37%) |
Aug 03, 2015 | 44.50 | 44.76 | 44.01 | 44.37 | 213,920 | +0.78(+1.79%) |
Jul 31, 2015 | 43.39 | 43.96 | 43.19 | 43.59 | 76,415 | +0.63(+1.47%) |
Jul 30, 2015 | 43.34 | 43.35 | 41.98 | 42.96 | 111,901 | -0.51(-1.17%) |
Jul 29, 2015 | 43.29 | 43.49 | 42.46 | 43.47 | 219,569 | +0.91(+2.14%) |
Jul 28, 2015 | 42.51 | 43.31 | 42.12 | 42.56 | 167,896 | +0.63(+1.50%) |
Jul 27, 2015 | 41.96 | 42.62 | 41.50 | 41.93 | 134,727 | -0.61(-1.43%) |
Jul 24, 2015 | 42.61 | 43.23 | 42.19 | 42.54 | 131,313 | -0.33(-0.77%) |
Jul 23, 2015 | 42.30 | 43.07 | 42.27 | 42.87 | 150,221 | +0.14(+0.33%) |
Jul 22, 2015 | 42.16 | 43.37 | 41.04 | 42.73 | 267,343 | +0.86(+2.05%) |
Jul 21, 2015 | 41.71 | 42.36 | 41.34 | 41.87 | 167,100 | +0.15(+0.36%) |
Jul 20, 2015 | 43.28 | 43.28 | 41.42 | 41.72 | 225,796 | -0.22(-0.52%) |
Jul 17, 2015 | 40.99 | 42.25 | 40.26 | 41.94 | 393,660 | +0.84(+2.04%) |
Jul 16, 2015 | 40.93 | 42.06 | 40.70 | 41.10 | 568,713 | -0.41(-0.99%) |
Jul 15, 2015 | 38.94 | 42.63 | 38.46 | 41.51 | 3,168,364 | +3.14(+8.18%) |
Jul 14, 2015 | 36.92 | 38.43 | 36.92 | 38.37 | 188,678 | +1.52(+4.12%) |
Jul 13, 2015 | 36.21 | 37.29 | 35.08 | 36.85 | 323,058 | +1.49(+4.21%) |
Jul 10, 2015 | 34.12 | 35.36 | 33.87 | 35.36 | 154,248 | +3.04(+9.41%) |
Jul 09, 2015 | 31.83 | 33.00 | 31.68 | 32.32 | 119,788 | +0.32(+1.00%) |
Jul 08, 2015 | 32.93 | 33.29 | 31.26 | 32.00 | 246,566 | -0.44(-1.36%) |
Jul 07, 2015 | 31.68 | 32.48 | 31.59 | 32.44 | 207,334 | +1.84(+6.01%) |
Jul 06, 2015 | 29.76 | 30.80 | 29.54 | 30.60 | 161,041 | +0.09(+0.29%) |
Jul 02, 2015 | 30.15 | 30.51 | 30.51 | 30.51 | 140,600 | +0.11(+0.36%) |