Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.57 | 34.64 | 34.30 | 34.40 | 18,710 | +0.01(+0.03%) |
May 27, 2016 | 34.16 | 34.39 | 34.39 | 34.39 | 10,558 | +0.30(+0.89%) |
May 26, 2016 | 34.31 | 34.31 | 33.98 | 34.09 | 11,785 | -0.24(-0.71%) |
May 25, 2016 | 34.19 | 34.52 | 34.19 | 34.33 | 22,666 | +0.34(+1.00%) |
May 24, 2016 | 33.30 | 34.02 | 33.30 | 33.99 | 35,666 | +0.89(+2.68%) |
May 23, 2016 | 33.11 | 33.21 | 33.00 | 33.10 | 20,504 | -0.04(-0.13%) |
May 20, 2016 | 32.97 | 33.26 | 32.94 | 33.15 | 6,925 | +0.37(+1.14%) |
May 19, 2016 | 33.03 | 33.03 | 32.61 | 32.77 | 43,364 | -0.47(-1.42%) |
May 18, 2016 | 32.18 | 33.25 | 32.13 | 33.24 | 46,726 | +1.00(+3.11%) |
May 17, 2016 | 32.30 | 32.54 | 32.13 | 32.24 | 18,249 | -0.14(-0.44%) |
May 16, 2016 | 32.51 | 32.59 | 32.35 | 32.38 | 9,071 | +0.15(+0.47%) |
May 13, 2016 | 32.54 | 32.77 | 32.21 | 32.23 | 17,931 | -0.39(-1.20%) |
May 12, 2016 | 32.86 | 32.86 | 32.41 | 32.62 | 13,574 | +0.04(+0.13%) |
May 11, 2016 | 32.81 | 32.90 | 32.58 | 32.58 | 10,672 | -0.34(-1.03%) |
May 10, 2016 | 32.41 | 32.95 | 32.41 | 32.92 | 49,016 | +0.66(+2.05%) |
May 09, 2016 | 32.43 | 32.43 | 32.12 | 32.26 | 22,068 | -0.03(-0.11%) |
May 06, 2016 | 32.06 | 32.40 | 31.95 | 32.29 | 10,752 | +0.02(+0.05%) |
May 05, 2016 | 32.26 | 32.42 | 32.19 | 32.27 | 20,085 | -0.05(-0.16%) |
May 04, 2016 | 32.29 | 32.71 | 32.17 | 32.33 | 145,888 | -0.17(-0.51%) |
May 03, 2016 | 32.52 | 32.83 | 32.20 | 32.49 | 20,000 | -0.71(-2.13%) |
May 02, 2016 | 32.94 | 33.23 | 32.66 | 33.20 | 21,717 | +0.37(+1.14%) |
Apr 29, 2016 | 32.98 | 32.98 | 32.56 | 32.82 | 13,997 | -0.29(-0.87%) |
Apr 28, 2016 | 33.63 | 33.69 | 33.06 | 33.11 | 25,289 | -0.76(-2.24%) |
Apr 27, 2016 | 33.89 | 34.01 | 33.69 | 33.87 | 20,616 | -0.08(-0.23%) |
Apr 26, 2016 | 33.72 | 33.96 | 33.63 | 33.95 | 62,274 | +0.34(+1.01%) |
Apr 25, 2016 | 33.78 | 33.89 | 33.49 | 33.61 | 34,386 | -0.33(-0.98%) |
Apr 22, 2016 | 33.96 | 34.11 | 33.84 | 33.94 | 51,289 | +0.36(+1.06%) |
Apr 21, 2016 | 33.54 | 33.76 | 33.52 | 33.58 | 71,585 | +0.15(+0.44%) |
Apr 20, 2016 | 32.97 | 33.45 | 32.92 | 33.43 | 21,058 | +0.50(+1.51%) |
Apr 19, 2016 | 32.66 | 32.94 | 32.59 | 32.94 | 49,896 | +0.24(+0.75%) |
Apr 18, 2016 | 32.46 | 32.74 | 32.34 | 32.69 | 30,774 | +0.16(+0.48%) |
Apr 15, 2016 | 32.86 | 32.86 | 32.46 | 32.54 | 55,431 | -0.27(-0.82%) |
Apr 14, 2016 | 32.60 | 33.00 | 32.59 | 32.81 | 91,293 | +0.11(+0.35%) |
Apr 13, 2016 | 31.89 | 32.69 | 31.89 | 32.69 | 30,880 | +1.12(+3.53%) |
Apr 12, 2016 | 31.28 | 31.69 | 31.10 | 31.58 | 160,941 | +0.43(+1.37%) |
Apr 11, 2016 | 31.04 | 31.49 | 31.04 | 31.15 | 141,806 | +0.28(+0.90%) |
Apr 08, 2016 | 31.20 | 31.27 | 30.81 | 30.87 | 26,340 | -0.17(-0.55%) |
Apr 07, 2016 | 31.89 | 31.89 | 30.87 | 31.04 | 478,570 | -1.07(-3.32%) |
Apr 06, 2016 | 32.00 | 32.15 | 31.90 | 32.11 | 42,532 | +0.25(+0.79%) |
Apr 05, 2016 | 32.36 | 32.36 | 31.83 | 31.86 | 138,738 | -0.74(-2.27%) |
Apr 04, 2016 | 32.96 | 32.96 | 32.57 | 32.60 | 11,453 | -0.43(-1.29%) |
Apr 01, 2016 | 32.45 | 33.04 | 32.45 | 33.02 | 30,953 | +0.41(+1.26%) |
Mar 31, 2016 | 32.60 | 32.78 | 32.58 | 32.61 | 21,266 | +0.03(+0.08%) |
Mar 30, 2016 | 32.55 | 32.92 | 32.40 | 32.59 | 62,984 | +0.20(+0.62%) |
Mar 29, 2016 | 31.81 | 32.40 | 31.73 | 32.39 | 45,333 | +0.30(+0.95%) |
Mar 28, 2016 | 32.22 | 32.22 | 31.92 | 32.08 | 12,172 | -0.03(-0.08%) |
Mar 24, 2016 | 31.89 | 32.11 | 32.11 | 32.11 | 26,281 | -0.25(-0.78%) |
Mar 23, 2016 | 32.57 | 32.61 | 32.35 | 32.36 | 9,197 | -0.35(-1.07%) |
Mar 22, 2016 | 32.55 | 32.87 | 32.46 | 32.71 | 82,065 | -0.05(-0.16%) |
Mar 21, 2016 | 32.87 | 33.14 | 32.61 | 32.76 | 23,029 | -0.22(-0.66%) |
Mar 18, 2016 | 32.68 | 32.98 | 32.66 | 32.98 | 125,612 | +0.44(+1.36%) |
Mar 17, 2016 | 31.86 | 32.66 | 31.75 | 32.54 | 39,598 | +0.60(+1.87%) |
Mar 16, 2016 | 32.04 | 32.38 | 31.77 | 31.94 | 16,869 | -0.25(-0.77%) |
Mar 15, 2016 | 32.24 | 32.25 | 32.00 | 32.19 | 30,589 | -0.38(-1.16%) |
Mar 14, 2016 | 32.54 | 32.60 | 32.48 | 32.56 | 14,578 | -0.07(-0.21%) |
Mar 11, 2016 | 32.07 | 32.66 | 32.07 | 32.63 | 28,106 | +0.88(+2.78%) |
Mar 10, 2016 | 31.85 | 31.91 | 31.36 | 31.75 | 25,792 | +0.10(+0.33%) |
Mar 09, 2016 | 31.89 | 31.90 | 31.49 | 31.65 | 11,156 | -0.10(-0.30%) |
Mar 08, 2016 | 31.94 | 32.05 | 31.66 | 31.74 | 45,980 | -0.51(-1.58%) |
Mar 07, 2016 | 32.12 | 32.31 | 32.02 | 32.25 | 21,017 | -0.05(-0.16%) |
Mar 04, 2016 | 32.23 | 32.49 | 31.98 | 32.30 | 54,573 | +0.23(+0.70%) |
Mar 03, 2016 | 31.68 | 32.09 | 31.56 | 32.08 | 16,689 | +0.40(+1.26%) |
Mar 02, 2016 | 31.59 | 31.68 | 31.44 | 31.68 | 26,079 | +0.12(+0.38%) |
Mar 01, 2016 | 30.78 | 31.54 | 30.78 | 31.56 | 175,302 | +0.96(+3.14%) |
Feb 29, 2016 | 30.89 | 30.97 | 30.60 | 30.60 | 13,427 | -0.37(-1.20%) |
Feb 26, 2016 | 30.79 | 31.16 | 30.78 | 30.97 | 38,204 | +0.48(+1.59%) |
Feb 25, 2016 | 30.06 | 30.49 | 30.01 | 30.49 | 349,224 | +0.49(+1.64%) |
Feb 24, 2016 | 29.60 | 30.04 | 29.18 | 29.99 | 248,882 | -0.02(-0.06%) |
Feb 23, 2016 | 30.31 | 30.45 | 29.95 | 30.01 | 34,530 | -0.40(-1.32%) |
Feb 22, 2016 | 30.67 | 30.88 | 30.30 | 30.41 | 29,205 | +0.08(+0.27%) |
Feb 19, 2016 | 29.99 | 30.44 | 29.95 | 30.33 | 34,415 | +0.19(+0.63%) |
Feb 18, 2016 | 30.60 | 30.60 | 30.05 | 30.14 | 21,218 | -0.34(-1.11%) |
Feb 17, 2016 | 30.10 | 30.60 | 30.10 | 30.48 | 92,861 | +0.67(+2.24%) |
Feb 16, 2016 | 29.80 | 29.94 | 29.46 | 29.81 | 85,561 | +0.60(+2.04%) |
Feb 12, 2016 | 28.96 | 29.21 | 29.21 | 29.21 | 119,027 | +0.55(+1.93%) |
Feb 11, 2016 | 28.55 | 28.84 | 28.29 | 28.66 | 1,247,490 | -0.65(-2.21%) |
Feb 10, 2016 | 29.88 | 30.35 | 29.29 | 29.31 | 165,657 | -0.30(-1.02%) |
Feb 09, 2016 | 28.96 | 29.85 | 28.96 | 29.61 | 215,351 | +0.16(+0.53%) |
Feb 08, 2016 | 29.59 | 29.61 | 29.03 | 29.46 | 146,627 | -0.54(-1.79%) |
Feb 05, 2016 | 30.43 | 30.75 | 29.92 | 29.99 | 84,113 | -0.41(-1.34%) |
Feb 04, 2016 | 30.15 | 30.69 | 30.13 | 30.40 | 314,202 | +0.16(+0.54%) |
Feb 03, 2016 | 30.49 | 30.49 | 29.38 | 30.24 | 390,540 | -0.13(-0.43%) |
Feb 02, 2016 | 31.05 | 31.05 | 30.22 | 30.36 | 143,381 | -0.99(-3.15%) |
Feb 01, 2016 | 31.23 | 31.51 | 30.89 | 31.35 | 181,665 | +0.00(+0.00%) |
Jan 29, 2016 | 30.62 | 31.35 | 30.58 | 31.35 | 163,875 | +0.87(+2.84%) |
Jan 28, 2016 | 30.72 | 30.84 | 30.30 | 30.49 | 1,113,526 | -0.01(-0.03%) |
Jan 27, 2016 | 30.50 | 31.12 | 30.37 | 30.49 | 32,513 | -0.07(-0.23%) |
Jan 26, 2016 | 30.21 | 30.67 | 30.21 | 30.56 | 154,549 | +0.51(+1.70%) |
Jan 25, 2016 | 30.62 | 30.73 | 30.04 | 30.05 | 88,384 | -0.73(-2.36%) |
Jan 22, 2016 | 30.19 | 30.81 | 30.19 | 30.78 | 177,566 | +0.98(+3.28%) |
Jan 21, 2016 | 30.34 | 30.50 | 29.80 | 29.80 | 181,597 | -0.48(-1.60%) |
Jan 20, 2016 | 30.41 | 30.62 | 29.59 | 30.29 | 129,320 | -0.59(-1.91%) |
Jan 19, 2016 | 31.41 | 31.49 | 30.66 | 30.88 | 79,963 | -0.02(-0.06%) |
Jan 15, 2016 | 30.81 | 30.89 | 30.89 | 30.89 | 46,339 | -0.82(-2.59%) |
Jan 14, 2016 | 31.44 | 31.90 | 30.89 | 31.71 | 206,957 | +0.43(+1.38%) |
Jan 13, 2016 | 32.87 | 32.87 | 31.09 | 31.28 | 217,416 | -1.45(-4.44%) |
Jan 12, 2016 | 32.87 | 33.00 | 32.30 | 32.73 | 53,515 | +0.13(+0.39%) |
Jan 11, 2016 | 32.87 | 32.88 | 32.27 | 32.61 | 53,541 | -0.03(-0.08%) |
Jan 08, 2016 | 33.39 | 33.39 | 32.59 | 32.63 | 74,223 | -0.42(-1.28%) |
Jan 07, 2016 | 33.46 | 33.77 | 32.92 | 33.06 | 130,879 | -1.07(-3.14%) |
Jan 06, 2016 | 34.35 | 34.55 | 33.91 | 34.13 | 109,022 | -0.75(-2.16%) |
Jan 05, 2016 | 35.07 | 35.16 | 34.68 | 34.88 | 48,778 | -0.09(-0.26%) |
Jan 04, 2016 | 35.06 | 35.06 | 34.67 | 34.97 | 77,127 | -0.96(-2.66%) |
Dec 31, 2015 | 35.95 | 35.93 | 35.93 | 35.93 | 17,565 | -0.21(-0.57%) |
Dec 30, 2015 | 36.28 | 36.53 | 36.14 | 36.14 | 33,656 | -0.23(-0.64%) |
Dec 29, 2015 | 36.28 | 36.50 | 36.19 | 36.37 | 90,916 | +0.36(+1.01%) |
Dec 28, 2015 | 35.89 | 36.03 | 35.77 | 36.01 | 22,874 | -0.15(-0.41%) |
Dec 24, 2015 | 35.86 | 36.15 | 36.15 | 36.15 | 5,778 | +0.26(+0.73%) |
Dec 23, 2015 | 35.71 | 35.91 | 35.68 | 35.89 | 47,524 | +0.23(+0.65%) |
Dec 22, 2015 | 35.25 | 35.72 | 35.11 | 35.66 | 52,098 | +0.55(+1.57%) |
Dec 21, 2015 | 35.15 | 35.26 | 34.86 | 35.11 | 47,202 | +0.22(+0.64%) |
Dec 18, 2015 | 35.59 | 35.61 | 34.89 | 34.89 | 87,372 | -0.93(-2.59%) |
Dec 17, 2015 | 36.43 | 36.43 | 35.76 | 35.81 | 19,808 | -0.61(-1.68%) |
Dec 16, 2015 | 36.30 | 36.55 | 35.81 | 36.43 | 26,589 | +0.42(+1.17%) |
Dec 15, 2015 | 35.67 | 36.12 | 35.63 | 36.00 | 92,676 | +0.93(+2.65%) |
Dec 14, 2015 | 35.03 | 35.43 | 34.71 | 35.07 | 47,857 | +0.11(+0.32%) |
Dec 11, 2015 | 35.65 | 35.73 | 34.86 | 34.96 | 79,274 | -1.21(-3.35%) |
Dec 10, 2015 | 36.00 | 36.51 | 35.99 | 36.18 | 27,350 | +0.20(+0.55%) |
Dec 09, 2015 | 36.66 | 36.89 | 35.85 | 35.98 | 67,464 | -0.84(-2.29%) |
Dec 08, 2015 | 36.82 | 37.03 | 36.54 | 36.82 | 19,802 | -0.42(-1.13%) |
Dec 07, 2015 | 37.63 | 37.63 | 37.10 | 37.24 | 31,564 | -0.43(-1.14%) |
Dec 04, 2015 | 36.84 | 37.72 | 36.74 | 37.67 | 53,893 | +1.01(+2.75%) |
Dec 03, 2015 | 37.48 | 37.51 | 36.52 | 36.67 | 29,738 | -0.60(-1.62%) |
Dec 02, 2015 | 37.66 | 37.75 | 37.20 | 37.27 | 104,903 | -0.31(-0.82%) |
Dec 01, 2015 | 37.29 | 37.59 | 37.11 | 37.58 | 65,634 | +0.38(+1.02%) |
Nov 30, 2015 | 37.21 | 37.36 | 37.01 | 37.20 | 52,745 | +0.04(+0.12%) |
Nov 27, 2015 | 36.98 | 37.17 | 36.83 | 37.16 | 53,749 | +0.22(+0.61%) |
Nov 25, 2015 | 36.81 | 36.93 | 36.93 | 36.93 | 16,273 | +0.19(+0.52%) |
Nov 24, 2015 | 36.53 | 36.81 | 36.32 | 36.74 | 207,789 | -0.03(-0.07%) |
Nov 23, 2015 | 36.92 | 37.11 | 36.71 | 36.77 | 356,966 | -0.16(-0.44%) |
Nov 20, 2015 | 36.92 | 37.07 | 36.87 | 36.93 | 19,745 | +0.16(+0.44%) |
Nov 19, 2015 | 36.88 | 36.98 | 36.60 | 36.77 | 510,088 | -0.10(-0.28%) |
Nov 18, 2015 | 36.31 | 36.87 | 36.29 | 36.87 | 66,969 | +0.71(+1.97%) |
Nov 17, 2015 | 36.37 | 36.49 | 36.12 | 36.16 | 210,176 | -0.06(-0.17%) |
Nov 16, 2015 | 35.87 | 36.22 | 35.57 | 36.22 | 329,209 | +0.28(+0.79%) |
Nov 13, 2015 | 36.09 | 36.21 | 35.75 | 35.94 | 29,227 | -0.29(-0.81%) |
Nov 12, 2015 | 36.75 | 36.75 | 36.22 | 36.23 | 41,184 | -0.74(-2.00%) |
Nov 11, 2015 | 37.04 | 37.22 | 36.94 | 36.97 | 29,517 | +0.01(+0.02%) |
Nov 10, 2015 | 36.87 | 36.99 | 36.62 | 36.96 | 41,481 | -0.04(-0.12%) |
Nov 09, 2015 | 37.35 | 37.39 | 36.85 | 37.00 | 35,853 | -0.28(-0.76%) |
Nov 06, 2015 | 36.99 | 37.40 | 36.92 | 37.29 | 65,976 | +0.93(+2.56%) |
Nov 05, 2015 | 36.35 | 36.38 | 36.09 | 36.36 | 39,884 | +0.26(+0.71%) |
Nov 04, 2015 | 36.27 | 36.30 | 36.06 | 36.10 | 38,320 | -0.06(-0.17%) |
Nov 03, 2015 | 36.06 | 36.34 | 36.02 | 36.16 | 57,312 | -0.03(-0.10%) |
Nov 02, 2015 | 35.36 | 36.27 | 35.36 | 36.19 | 22,299 | +0.86(+2.45%) |
Oct 30, 2015 | 35.80 | 35.80 | 35.26 | 35.33 | 70,013 | -0.50(-1.40%) |
Oct 29, 2015 | 35.81 | 36.01 | 35.63 | 35.83 | 379,845 | -0.04(-0.12%) |
Oct 28, 2015 | 34.89 | 35.89 | 34.80 | 35.87 | 44,627 | +1.14(+3.27%) |
Oct 27, 2015 | 34.83 | 34.83 | 34.52 | 34.74 | 42,509 | -0.24(-0.69%) |
Oct 26, 2015 | 34.86 | 35.01 | 34.77 | 34.98 | 20,601 | +0.08(+0.22%) |
Oct 23, 2015 | 34.60 | 34.91 | 34.52 | 34.90 | 86,972 | +0.58(+1.68%) |
Oct 22, 2015 | 33.62 | 34.42 | 33.62 | 34.33 | 59,965 | +0.86(+2.57%) |
Oct 21, 2015 | 34.26 | 34.32 | 33.43 | 33.47 | 19,455 | -0.76(-2.21%) |
Oct 20, 2015 | 34.02 | 34.30 | 33.98 | 34.22 | 93,892 | +0.17(+0.51%) |
Oct 19, 2015 | 33.71 | 34.06 | 33.68 | 34.05 | 24,116 | -0.07(-0.20%) |
Oct 16, 2015 | 33.98 | 34.17 | 33.86 | 34.12 | 25,587 | +0.20(+0.58%) |
Oct 15, 2015 | 33.03 | 33.92 | 33.03 | 33.92 | 57,151 | +0.89(+2.71%) |
Oct 14, 2015 | 33.33 | 33.49 | 32.92 | 33.03 | 31,244 | -0.31(-0.93%) |
Oct 13, 2015 | 33.47 | 33.82 | 33.34 | 33.34 | 89,019 | -0.30(-0.90%) |
Oct 12, 2015 | 33.43 | 33.65 | 33.32 | 33.64 | 41,787 | +0.21(+0.62%) |
Oct 09, 2015 | 33.78 | 33.81 | 33.21 | 33.43 | 51,910 | -0.34(-0.99%) |
Oct 08, 2015 | 33.59 | 33.79 | 33.42 | 33.77 | 29,374 | +0.13(+0.38%) |
Oct 07, 2015 | 33.58 | 33.70 | 33.29 | 33.64 | 46,507 | +0.40(+1.22%) |
Oct 06, 2015 | 33.60 | 33.60 | 33.08 | 33.23 | 101,532 | -0.42(-1.25%) |
Oct 05, 2015 | 33.10 | 33.68 | 33.10 | 33.66 | 38,353 | +0.78(+2.38%) |
Oct 02, 2015 | 32.46 | 32.87 | 31.79 | 32.87 | 36,825 | -0.33(-0.98%) |
Oct 01, 2015 | 33.11 | 33.20 | 32.68 | 33.20 | 43,310 | +0.04(+0.13%) |
Sep 30, 2015 | 32.84 | 33.16 | 32.73 | 33.16 | 43,193 | +0.67(+2.07%) |
Sep 29, 2015 | 32.65 | 32.67 | 32.22 | 32.49 | 105,625 | -0.12(-0.37%) |
Sep 28, 2015 | 33.55 | 33.64 | 32.61 | 32.61 | 277,742 | -1.20(-3.54%) |
Sep 25, 2015 | 33.81 | 34.05 | 33.73 | 33.80 | 14,415 | +0.46(+1.37%) |
Sep 24, 2015 | 33.46 | 33.50 | 33.05 | 33.35 | 23,949 | -0.39(-1.17%) |
Sep 23, 2015 | 33.60 | 33.75 | 33.50 | 33.74 | 21,297 | +0.18(+0.54%) |
Sep 22, 2015 | 33.63 | 33.74 | 33.25 | 33.56 | 73,008 | -0.48(-1.41%) |
Sep 21, 2015 | 33.77 | 34.22 | 33.77 | 34.04 | 27,830 | +0.50(+1.48%) |
Sep 18, 2015 | 33.88 | 33.88 | 33.47 | 33.54 | 668,131 | -0.82(-2.40%) |
Sep 17, 2015 | 34.98 | 35.37 | 34.30 | 34.37 | 367,076 | -0.69(-1.98%) |
Sep 16, 2015 | 34.76 | 35.07 | 34.57 | 35.06 | 18,435 | +0.30(+0.86%) |
Sep 15, 2015 | 34.38 | 34.83 | 34.33 | 34.76 | 29,394 | +0.48(+1.40%) |
Sep 14, 2015 | 34.50 | 34.50 | 34.19 | 34.28 | 16,430 | -0.24(-0.70%) |
Sep 11, 2015 | 34.33 | 34.52 | 34.11 | 34.52 | 102,516 | +0.08(+0.22%) |
Sep 10, 2015 | 34.24 | 34.69 | 34.23 | 34.44 | 39,822 | +0.17(+0.50%) |
Sep 09, 2015 | 35.07 | 35.29 | 34.25 | 34.27 | 53,649 | -0.52(-1.50%) |
Sep 08, 2015 | 34.26 | 34.80 | 34.24 | 34.80 | 15,513 | +1.08(+3.20%) |
Sep 04, 2015 | 33.77 | 33.72 | 33.72 | 33.72 | 81,035 | -0.49(-1.43%) |
Sep 03, 2015 | 34.06 | 34.56 | 34.06 | 34.20 | 45,583 | +0.25(+0.73%) |
Sep 02, 2015 | 34.01 | 34.07 | 33.49 | 33.95 | 51,183 | +0.37(+1.10%) |
Sep 01, 2015 | 34.09 | 34.09 | 33.48 | 33.59 | 55,832 | -1.15(-3.31%) |
Aug 31, 2015 | 34.65 | 34.92 | 34.64 | 34.73 | 40,372 | -0.05(-0.15%) |
Aug 28, 2015 | 34.60 | 34.84 | 34.55 | 34.79 | 35,826 | +0.06(+0.17%) |
Aug 27, 2015 | 34.39 | 34.74 | 34.22 | 34.73 | 164,123 | +0.75(+2.20%) |
Aug 26, 2015 | 33.51 | 33.98 | 33.00 | 33.98 | 104,080 | +1.12(+3.42%) |
Aug 25, 2015 | 34.05 | 34.12 | 32.86 | 32.86 | 116,020 | -0.40(-1.21%) |
Aug 24, 2015 | 33.94 | 34.19 | 24.68 | 33.26 | 297,047 | -1.36(-3.94%) |
Aug 21, 2015 | 35.57 | 35.76 | 34.62 | 34.62 | 162,103 | -1.33(-3.70%) |
Aug 20, 2015 | 36.44 | 36.44 | 35.95 | 35.95 | 63,754 | -0.81(-2.19%) |
Aug 19, 2015 | 36.89 | 37.05 | 36.60 | 36.76 | 25,991 | -0.42(-1.13%) |
Aug 18, 2015 | 37.23 | 37.28 | 37.07 | 37.18 | 29,053 | -0.11(-0.30%) |
Aug 17, 2015 | 37.17 | 37.29 | 36.90 | 37.29 | 35,526 | -0.01(-0.02%) |
Aug 14, 2015 | 36.93 | 37.33 | 36.93 | 37.30 | 14,526 | +0.34(+0.93%) |
Aug 13, 2015 | 36.84 | 37.11 | 36.75 | 36.96 | 19,047 | +0.15(+0.39%) |
Aug 12, 2015 | 36.88 | 36.88 | 36.01 | 36.81 | 122,511 | -0.33(-0.90%) |
Aug 11, 2015 | 37.49 | 37.57 | 36.93 | 37.15 | 21,490 | -0.71(-1.88%) |
Aug 10, 2015 | 37.68 | 37.97 | 37.68 | 37.86 | 27,842 | +0.39(+1.03%) |
Aug 07, 2015 | 37.63 | 37.67 | 37.19 | 37.47 | 18,887 | -0.22(-0.57%) |
Aug 06, 2015 | 37.98 | 38.20 | 37.64 | 37.69 | 17,554 | -0.26(-0.68%) |
Aug 05, 2015 | 38.10 | 38.19 | 37.85 | 37.94 | 26,362 | +0.05(+0.13%) |
Aug 04, 2015 | 37.70 | 38.10 | 37.69 | 37.89 | 230,922 | +0.20(+0.53%) |
Aug 03, 2015 | 37.65 | 37.76 | 37.46 | 37.69 | 28,917 | +0.04(+0.11%) |
Jul 31, 2015 | 37.87 | 37.87 | 37.59 | 37.65 | 101,755 | -0.27(-0.70%) |
Jul 30, 2015 | 37.87 | 37.94 | 37.71 | 37.92 | 72,146 | -0.06(-0.16%) |
Jul 29, 2015 | 37.58 | 38.01 | 37.49 | 37.98 | 49,902 | +0.47(+1.26%) |
Jul 28, 2015 | 37.65 | 37.65 | 37.36 | 37.51 | 62,726 | +0.13(+0.34%) |
Jul 27, 2015 | 37.64 | 37.69 | 37.17 | 37.38 | 56,393 | -0.52(-1.38%) |
Jul 24, 2015 | 38.27 | 38.30 | 37.78 | 37.90 | 48,408 | -0.34(-0.90%) |
Jul 23, 2015 | 38.74 | 38.87 | 38.15 | 38.24 | 53,908 | -0.46(-1.20%) |
Jul 22, 2015 | 38.45 | 38.73 | 38.41 | 38.71 | 121,812 | +0.15(+0.40%) |
Jul 21, 2015 | 38.60 | 38.94 | 38.39 | 38.55 | 18,857 | -0.17(-0.44%) |
Jul 20, 2015 | 39.01 | 39.03 | 38.68 | 38.72 | 44,315 | -0.13(-0.33%) |
Jul 17, 2015 | 38.80 | 39.10 | 38.61 | 38.85 | 41,454 | +0.06(+0.15%) |
Jul 16, 2015 | 38.61 | 38.79 | 38.59 | 38.79 | 36,936 | +0.38(+0.98%) |
Jul 15, 2015 | 38.41 | 38.50 | 38.27 | 38.41 | 19,439 | +0.04(+0.11%) |
Jul 14, 2015 | 38.18 | 38.47 | 38.15 | 38.37 | 21,418 | +0.14(+0.36%) |
Jul 13, 2015 | 38.17 | 38.29 | 38.07 | 38.23 | 48,136 | +0.39(+1.02%) |
Jul 10, 2015 | 37.63 | 37.92 | 37.57 | 37.85 | 27,694 | +0.64(+1.73%) |
Jul 09, 2015 | 37.27 | 37.47 | 37.16 | 37.20 | 76,066 | +0.43(+1.17%) |
Jul 08, 2015 | 37.29 | 37.29 | 36.71 | 36.78 | 73,643 | -0.82(-2.19%) |
Jul 07, 2015 | 37.69 | 37.69 | 36.77 | 37.60 | 62,465 | -0.09(-0.23%) |
Jul 06, 2015 | 37.46 | 37.77 | 37.38 | 37.69 | 29,728 | -0.15(-0.39%) |
Jul 02, 2015 | 37.94 | 37.83 | 37.83 | 37.83 | 37,311 | -0.11(-0.29%) |
Jul 01, 2015 | 38.00 | 38.17 | 37.79 | 37.94 | 40,844 | +0.34(+0.91%) |
Jun 30, 2015 | 37.53 | 37.78 | 37.25 | 37.60 | 58,667 | +0.46(+1.25%) |
Jun 29, 2015 | 37.90 | 37.93 | 37.13 | 37.14 | 162,270 | -1.21(-3.15%) |
Jun 26, 2015 | 38.48 | 38.49 | 38.21 | 38.35 | 25,358 | +0.10(+0.27%) |
Jun 25, 2015 | 38.57 | 38.57 | 38.14 | 38.24 | 50,016 | +0.00(+0.00%) |
Jun 24, 2015 | 38.67 | 38.68 | 38.21 | 38.24 | 57,674 | -0.52(-1.35%) |
Jun 23, 2015 | 38.77 | 38.88 | 38.70 | 38.76 | 40,625 | +0.14(+0.35%) |
Jun 22, 2015 | 38.43 | 38.73 | 38.43 | 38.63 | 113,023 | +0.44(+1.14%) |
Jun 19, 2015 | 38.41 | 38.41 | 38.10 | 38.19 | 42,299 | -0.22(-0.58%) |
Jun 18, 2015 | 38.54 | 38.55 | 38.22 | 38.41 | 95,045 | +0.02(+0.04%) |
Jun 17, 2015 | 38.60 | 38.67 | 38.35 | 38.40 | 96,406 | -0.12(-0.31%) |
Jun 16, 2015 | 38.29 | 38.52 | 38.23 | 38.52 | 134,830 | +0.18(+0.47%) |
Jun 15, 2015 | 38.31 | 38.38 | 37.87 | 38.34 | 60,253 | -0.15(-0.40%) |
Jun 12, 2015 | 38.59 | 38.66 | 38.37 | 38.49 | 86,004 | -0.20(-0.51%) |
Jun 11, 2015 | 38.75 | 38.82 | 38.60 | 38.69 | 81,974 | +0.06(+0.16%) |
Jun 10, 2015 | 38.21 | 38.74 | 38.21 | 38.63 | 189,165 | +0.52(+1.37%) |
Jun 09, 2015 | 38.22 | 38.22 | 37.83 | 38.11 | 145,515 | -0.08(-0.20%) |
Jun 08, 2015 | 38.41 | 38.46 | 38.14 | 38.18 | 73,521 | -0.11(-0.29%) |
Jun 05, 2015 | 38.27 | 38.46 | 37.93 | 38.29 | 102,417 | +0.44(+1.15%) |
Jun 04, 2015 | 38.06 | 38.06 | 37.81 | 37.86 | 74,629 | -0.17(-0.45%) |
Jun 03, 2015 | 37.79 | 38.17 | 37.71 | 38.03 | 53,820 | +0.42(+1.12%) |
Jun 02, 2015 | 37.34 | 37.71 | 37.32 | 37.61 | 55,116 | +0.19(+0.50%) |