Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 32.66 | 33.15 | 32.38 | 32.56 | 152,938 | +0.06(+0.19%) |
May 27, 2016 | 32.32 | 32.50 | 32.50 | 32.50 | 61,501 | +0.19(+0.59%) |
May 26, 2016 | 33.06 | 33.26 | 32.31 | 32.31 | 84,808 | -0.48(-1.46%) |
May 25, 2016 | 31.77 | 32.83 | 31.70 | 32.79 | 74,106 | +1.32(+4.20%) |
May 24, 2016 | 31.66 | 31.66 | 31.04 | 31.46 | 48,272 | +0.00(+0.00%) |
May 23, 2016 | 31.34 | 31.61 | 31.22 | 31.46 | 34,543 | -0.09(-0.28%) |
May 20, 2016 | 31.21 | 31.70 | 31.06 | 31.55 | 34,907 | +0.56(+1.80%) |
May 19, 2016 | 30.90 | 31.20 | 30.43 | 30.99 | 55,086 | -0.26(-0.84%) |
May 18, 2016 | 32.00 | 32.30 | 31.09 | 31.26 | 93,387 | -1.01(-3.13%) |
May 17, 2016 | 31.89 | 32.68 | 31.86 | 32.26 | 102,472 | +0.45(+1.42%) |
May 16, 2016 | 31.53 | 32.13 | 30.79 | 31.81 | 116,746 | +0.92(+2.99%) |
May 13, 2016 | 31.42 | 31.91 | 30.88 | 30.89 | 183,638 | -0.79(-2.50%) |
May 12, 2016 | 32.08 | 32.34 | 31.36 | 31.68 | 86,471 | -0.04(-0.14%) |
May 11, 2016 | 31.52 | 32.23 | 31.19 | 31.73 | 88,529 | +0.08(+0.25%) |
May 10, 2016 | 31.36 | 31.70 | 31.23 | 31.65 | 98,120 | +0.64(+2.08%) |
May 09, 2016 | 32.35 | 32.35 | 30.68 | 31.00 | 301,531 | -1.49(-4.58%) |
May 06, 2016 | 31.79 | 32.89 | 31.71 | 32.49 | 30,962 | +0.54(+1.69%) |
May 05, 2016 | 33.05 | 33.20 | 31.79 | 31.95 | 51,414 | -0.55(-1.69%) |
May 04, 2016 | 33.33 | 33.62 | 32.34 | 32.50 | 81,232 | -0.78(-2.35%) |
May 03, 2016 | 33.80 | 33.86 | 33.01 | 33.28 | 125,433 | -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 | 52,378 | +0.62(+1.79%) |
Apr 28, 2016 | 34.30 | 35.18 | 34.12 | 34.43 | 54,488 | -0.17(-0.50%) |
Apr 27, 2016 | 33.70 | 34.92 | 33.70 | 34.60 | 172,983 | +1.10(+3.27%) |
Apr 26, 2016 | 33.57 | 33.60 | 32.91 | 33.51 | 86,685 | +0.19(+0.57%) |
Apr 25, 2016 | 34.09 | 34.21 | 33.00 | 33.32 | 48,410 | -0.90(-2.62%) |
Apr 22, 2016 | 33.47 | 34.77 | 33.47 | 34.21 | 51,391 | +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 | 52,350 | +0.30(+0.88%) |
Apr 19, 2016 | 32.46 | 33.54 | 32.46 | 33.46 | 71,947 | +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 | 101,136 | -0.25(-0.79%) |
Apr 14, 2016 | 32.24 | 32.24 | 31.52 | 31.87 | 28,708 | -0.23(-0.73%) |
Apr 13, 2016 | 31.73 | 32.31 | 31.55 | 32.11 | 89,614 | +0.46(+1.46%) |
Apr 12, 2016 | 30.62 | 31.85 | 30.51 | 31.65 | 153,277 | +1.20(+3.94%) |
Apr 11, 2016 | 30.72 | 30.99 | 30.45 | 30.45 | 30,143 | -0.03(-0.11%) |
Apr 08, 2016 | 30.63 | 30.95 | 30.38 | 30.48 | 66,217 | +0.92(+3.12%) |
Apr 07, 2016 | 29.86 | 30.24 | 29.28 | 29.56 | 74,839 | -0.70(-2.30%) |
Apr 06, 2016 | 29.81 | 30.59 | 29.39 | 30.25 | 101,014 | +0.70(+2.38%) |
Apr 05, 2016 | 29.40 | 29.89 | 29.27 | 29.55 | 77,701 | -0.14(-0.47%) |
Apr 04, 2016 | 30.05 | 30.49 | 29.50 | 29.69 | 404,848 | -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 | 51,369 | +0.17(+0.56%) |
Mar 30, 2016 | 30.92 | 31.27 | 30.48 | 30.89 | 42,206 | +0.32(+1.05%) |
Mar 29, 2016 | 30.03 | 30.59 | 29.64 | 30.57 | 59,367 | +0.03(+0.11%) |
Mar 28, 2016 | 30.68 | 30.69 | 30.21 | 30.53 | 51,078 | -0.01(-0.03%) |
Mar 24, 2016 | 29.93 | 30.54 | 30.54 | 30.54 | 167,951 | +0.10(+0.34%) |
Mar 23, 2016 | 31.06 | 31.31 | 30.44 | 30.44 | 105,430 | -0.98(-3.13%) |
Mar 22, 2016 | 31.49 | 31.86 | 31.29 | 31.42 | 279,960 | -0.60(-1.87%) |
Mar 21, 2016 | 31.35 | 32.02 | 31.13 | 32.02 | 50,370 | +0.41(+1.29%) |
Mar 18, 2016 | 32.42 | 32.64 | 31.35 | 31.61 | 119,791 | -0.66(-2.04%) |
Mar 17, 2016 | 31.64 | 32.47 | 31.43 | 32.27 | 56,725 | +0.95(+3.04%) |
Mar 16, 2016 | 31.16 | 31.36 | 30.73 | 31.32 | 87,464 | +0.49(+1.57%) |
Mar 15, 2016 | 30.69 | 30.83 | 30.05 | 30.83 | 179,675 | -0.36(-1.17%) |
Mar 14, 2016 | 31.16 | 31.52 | 30.81 | 31.19 | 53,921 | -0.62(-1.96%) |
Mar 11, 2016 | 31.17 | 32.03 | 31.07 | 31.82 | 165,336 | +1.38(+4.53%) |
Mar 10, 2016 | 30.33 | 30.56 | 29.75 | 30.44 | 110,971 | -0.08(-0.26%) |
Mar 09, 2016 | 30.54 | 31.10 | 30.05 | 30.52 | 84,803 | +0.14(+0.46%) |
Mar 08, 2016 | 32.06 | 32.06 | 30.33 | 30.38 | 136,139 | -2.06(-6.36%) |
Mar 07, 2016 | 31.39 | 32.62 | 31.32 | 32.44 | 407,001 | +0.94(+2.97%) |
Mar 04, 2016 | 31.09 | 31.34 | 30.67 | 31.51 | 554,931 | +0.64(+2.08%) |
Mar 03, 2016 | 29.48 | 30.88 | 29.48 | 30.87 | 149,117 | +1.26(+4.24%) |
Mar 02, 2016 | 28.33 | 29.61 | 28.14 | 29.61 | 145,823 | +1.05(+3.67%) |
Mar 01, 2016 | 28.29 | 28.73 | 28.08 | 28.56 | 85,246 | +0.57(+2.04%) |
Feb 29, 2016 | 27.93 | 28.41 | 27.72 | 27.99 | 522,543 | +0.16(+0.56%) |
Feb 26, 2016 | 27.56 | 28.30 | 27.42 | 27.83 | 100,708 | +0.89(+3.31%) |
Feb 25, 2016 | 26.97 | 26.97 | 26.26 | 26.94 | 81,247 | -0.11(-0.42%) |
Feb 24, 2016 | 26.45 | 27.05 | 26.15 | 27.05 | 63,054 | -0.03(-0.13%) |
Feb 23, 2016 | 27.82 | 28.20 | 27.02 | 27.09 | 61,935 | -0.98(-3.49%) |
Feb 22, 2016 | 27.69 | 28.27 | 27.69 | 28.07 | 119,651 | +0.88(+3.22%) |
Feb 19, 2016 | 27.04 | 27.27 | 26.71 | 27.19 | 49,261 | -0.18(-0.66%) |
Feb 18, 2016 | 27.87 | 27.87 | 27.06 | 27.37 | 79,562 | -0.18(-0.66%) |
Feb 17, 2016 | 27.16 | 27.82 | 26.95 | 27.56 | 129,744 | +1.14(+4.33%) |
Feb 16, 2016 | 26.39 | 26.45 | 25.91 | 26.41 | 86,011 | +0.50(+1.94%) |
Feb 12, 2016 | 25.68 | 25.91 | 25.91 | 25.91 | 103,749 | +0.65(+2.57%) |
Feb 11, 2016 | 25.11 | 25.45 | 24.57 | 25.26 | 112,575 | -0.28(-1.09%) |
Feb 10, 2016 | 25.84 | 26.48 | 25.53 | 25.54 | 88,871 | -0.40(-1.54%) |
Feb 09, 2016 | 26.51 | 26.88 | 25.49 | 25.93 | 98,071 | -1.23(-4.53%) |
Feb 08, 2016 | 26.97 | 27.30 | 26.63 | 27.17 | 114,885 | -0.42(-1.53%) |
Feb 05, 2016 | 27.75 | 28.27 | 27.32 | 27.59 | 81,320 | -0.50(-1.79%) |
Feb 04, 2016 | 27.56 | 28.79 | 27.56 | 28.09 | 106,889 | +0.84(+3.08%) |
Feb 03, 2016 | 26.97 | 27.30 | 25.68 | 27.25 | 141,236 | +0.66(+2.48%) |
Feb 02, 2016 | 27.03 | 27.15 | 26.44 | 26.59 | 65,285 | -1.24(-4.45%) |
Feb 01, 2016 | 27.95 | 28.08 | 27.29 | 27.83 | 58,420 | -0.68(-2.37%) |
Jan 29, 2016 | 27.46 | 28.55 | 27.46 | 28.51 | 51,314 | +1.14(+4.15%) |
Jan 28, 2016 | 27.54 | 27.66 | 26.86 | 27.37 | 106,943 | +0.99(+3.74%) |
Jan 27, 2016 | 25.97 | 27.03 | 25.97 | 26.39 | 117,545 | +0.28(+1.06%) |
Jan 26, 2016 | 26.17 | 26.19 | 25.33 | 26.11 | 129,393 | +0.81(+3.22%) |
Jan 25, 2016 | 26.06 | 26.64 | 25.26 | 25.29 | 113,429 | -1.36(-5.10%) |
Jan 22, 2016 | 26.76 | 27.30 | 25.90 | 26.65 | 241,489 | +0.86(+3.33%) |
Jan 21, 2016 | 24.95 | 26.36 | 24.78 | 25.80 | 78,406 | +0.84(+3.37%) |
Jan 20, 2016 | 25.09 | 25.28 | 23.83 | 24.96 | 104,398 | -0.54(-2.11%) |
Jan 19, 2016 | 26.35 | 26.49 | 25.13 | 25.49 | 128,744 | -0.74(-2.81%) |
Jan 15, 2016 | 26.07 | 26.23 | 26.23 | 26.23 | 130,061 | -0.95(-3.51%) |
Jan 14, 2016 | 26.52 | 27.38 | 25.73 | 27.18 | 144,377 | +0.94(+3.60%) |
Jan 13, 2016 | 27.43 | 27.74 | 26.19 | 26.24 | 139,653 | -0.84(-3.10%) |
Jan 12, 2016 | 27.70 | 27.78 | 26.33 | 27.08 | 88,014 | -0.16(-0.57%) |
Jan 11, 2016 | 27.86 | 27.90 | 26.82 | 27.23 | 436,697 | -0.57(-2.06%) |
Jan 08, 2016 | 28.72 | 28.72 | 27.64 | 27.81 | 106,113 | -0.59(-2.08%) |
Jan 07, 2016 | 28.54 | 29.11 | 28.28 | 28.40 | 235,008 | -0.90(-3.08%) |
Jan 06, 2016 | 29.85 | 30.01 | 29.12 | 29.30 | 223,349 | -1.44(-4.68%) |
Jan 05, 2016 | 31.21 | 31.27 | 30.31 | 30.74 | 162,130 | -0.62(-1.96%) |
Jan 04, 2016 | 30.94 | 31.45 | 30.51 | 31.35 | 111,469 | +0.35(+1.12%) |
Dec 31, 2015 | 30.89 | 31.00 | 31.00 | 31.00 | 115,404 | +0.20(+0.65%) |
Dec 30, 2015 | 30.73 | 31.42 | 30.65 | 30.80 | 253,010 | -0.54(-1.71%) |
Dec 29, 2015 | 31.68 | 31.93 | 31.02 | 31.34 | 184,476 | +0.23(+0.72%) |
Dec 28, 2015 | 31.53 | 31.63 | 31.01 | 31.12 | 610,567 | -0.97(-3.02%) |
Dec 24, 2015 | 32.41 | 32.09 | 32.09 | 32.09 | 37,852 | -0.33(-1.02%) |
Dec 23, 2015 | 31.73 | 32.42 | 31.55 | 32.42 | 216,048 | +1.43(+4.60%) |
Dec 22, 2015 | 30.23 | 31.15 | 30.23 | 30.99 | 274,263 | +0.92(+3.07%) |
Dec 21, 2015 | 30.13 | 30.39 | 29.67 | 30.07 | 384,845 | +0.09(+0.32%) |
Dec 18, 2015 | 30.91 | 30.91 | 29.97 | 29.97 | 202,477 | -0.91(-2.96%) |
Dec 17, 2015 | 32.05 | 32.06 | 30.89 | 30.89 | 122,726 | -1.18(-3.68%) |
Dec 16, 2015 | 32.47 | 32.81 | 31.84 | 32.07 | 161,450 | -0.47(-1.43%) |
Dec 15, 2015 | 31.97 | 32.88 | 31.97 | 32.54 | 389,589 | +1.04(+3.31%) |
Dec 14, 2015 | 31.27 | 31.63 | 30.91 | 31.49 | 213,368 | -0.04(-0.14%) |
Dec 11, 2015 | 32.36 | 32.44 | 31.52 | 31.54 | 167,944 | -1.26(-3.84%) |
Dec 10, 2015 | 32.49 | 33.17 | 32.48 | 32.79 | 90,157 | +0.09(+0.29%) |
Dec 09, 2015 | 32.34 | 33.45 | 32.01 | 32.70 | 280,937 | +0.59(+1.85%) |
Dec 08, 2015 | 31.96 | 32.77 | 31.65 | 32.10 | 282,630 | -0.45(-1.38%) |
Dec 07, 2015 | 33.27 | 33.27 | 32.09 | 32.55 | 255,925 | -1.38(-4.07%) |
Dec 04, 2015 | 34.17 | 34.50 | 33.43 | 33.93 | 144,678 | -0.74(-2.14%) |
Dec 03, 2015 | 35.19 | 35.48 | 34.47 | 34.67 | 65,469 | -0.22(-0.64%) |
Dec 02, 2015 | 35.63 | 36.01 | 34.79 | 34.90 | 150,030 | -1.10(-3.04%) |
Dec 01, 2015 | 35.57 | 36.00 | 35.54 | 35.99 | 172,498 | +0.37(+1.04%) |
Nov 30, 2015 | 35.31 | 36.08 | 35.26 | 35.62 | 154,126 | +0.53(+1.50%) |
Nov 27, 2015 | 35.29 | 35.45 | 34.98 | 35.10 | 51,166 | -0.58(-1.62%) |
Nov 25, 2015 | 35.49 | 35.67 | 35.67 | 35.67 | 64,360 | -0.16(-0.43%) |
Nov 24, 2015 | 34.92 | 36.05 | 34.92 | 35.83 | 142,670 | +1.22(+3.54%) |
Nov 23, 2015 | 34.22 | 34.71 | 33.90 | 34.61 | 69,967 | +0.32(+0.93%) |
Nov 20, 2015 | 34.59 | 34.80 | 33.91 | 34.29 | 87,703 | -0.33(-0.95%) |
Nov 19, 2015 | 35.20 | 35.52 | 34.33 | 34.61 | 91,234 | -0.88(-2.48%) |
Nov 18, 2015 | 34.71 | 35.55 | 34.61 | 35.49 | 61,849 | +1.04(+3.03%) |
Nov 17, 2015 | 34.95 | 35.15 | 34.42 | 34.45 | 127,695 | -0.70(-1.99%) |
Nov 16, 2015 | 34.21 | 35.17 | 34.04 | 35.15 | 55,878 | +0.91(+2.67%) |
Nov 13, 2015 | 34.09 | 34.67 | 33.59 | 34.23 | 148,157 | +0.05(+0.15%) |
Nov 12, 2015 | 34.32 | 35.07 | 34.00 | 34.18 | 120,329 | -0.72(-2.05%) |
Nov 11, 2015 | 35.86 | 35.86 | 34.49 | 34.90 | 57,480 | -0.95(-2.65%) |
Nov 10, 2015 | 35.73 | 36.15 | 35.41 | 35.85 | 97,353 | +0.10(+0.29%) |
Nov 09, 2015 | 35.99 | 36.17 | 35.28 | 35.74 | 58,236 | -0.29(-0.81%) |
Nov 06, 2015 | 35.47 | 36.04 | 35.17 | 36.04 | 208,808 | +0.26(+0.72%) |
Nov 05, 2015 | 36.36 | 36.80 | 35.71 | 35.78 | 102,815 | -0.84(-2.28%) |
Nov 04, 2015 | 37.19 | 37.19 | 36.30 | 36.61 | 171,505 | -0.54(-1.46%) |
Nov 03, 2015 | 36.17 | 37.47 | 36.17 | 37.16 | 430,934 | +1.16(+3.21%) |
Nov 02, 2015 | 34.67 | 36.05 | 34.59 | 36.00 | 242,165 | +1.13(+3.24%) |
Oct 30, 2015 | 34.56 | 35.08 | 33.85 | 34.87 | 505,694 | +0.47(+1.38%) |
Oct 29, 2015 | 34.80 | 35.35 | 34.33 | 34.40 | 139,097 | -0.53(-1.51%) |
Oct 28, 2015 | 34.04 | 35.31 | 33.80 | 34.92 | 210,871 | +1.22(+3.61%) |
Oct 27, 2015 | 33.85 | 34.44 | 33.60 | 33.71 | 477,247 | -0.80(-2.32%) |
Oct 26, 2015 | 35.46 | 35.47 | 34.36 | 34.51 | 95,197 | -1.03(-2.91%) |
Oct 23, 2015 | 35.52 | 36.07 | 35.17 | 35.55 | 331,525 | -0.18(-0.51%) |
Oct 22, 2015 | 35.23 | 36.09 | 35.23 | 35.73 | 61,912 | +0.80(+2.30%) |
Oct 21, 2015 | 35.11 | 35.51 | 34.86 | 34.92 | 105,157 | -0.41(-1.15%) |
Oct 20, 2015 | 34.48 | 35.48 | 34.48 | 35.33 | 253,932 | +0.77(+2.22%) |
Oct 19, 2015 | 34.73 | 35.17 | 34.37 | 34.56 | 141,818 | -0.60(-1.72%) |
Oct 16, 2015 | 36.18 | 36.18 | 34.48 | 35.17 | 136,886 | -1.03(-2.84%) |
Oct 15, 2015 | 35.43 | 36.19 | 34.99 | 36.19 | 155,566 | +0.54(+1.52%) |
Oct 14, 2015 | 35.19 | 35.74 | 34.91 | 35.65 | 110,928 | +0.41(+1.15%) |
Oct 13, 2015 | 35.26 | 36.10 | 35.08 | 35.24 | 228,969 | -0.28(-0.78%) |
Oct 12, 2015 | 37.02 | 37.02 | 35.21 | 35.52 | 179,954 | -1.38(-3.74%) |
Oct 09, 2015 | 37.09 | 37.22 | 36.41 | 36.90 | 323,672 | +0.07(+0.19%) |
Oct 08, 2015 | 35.92 | 36.99 | 35.22 | 36.83 | 336,412 | +0.77(+2.13%) |
Oct 07, 2015 | 36.26 | 37.08 | 35.15 | 36.06 | 574,707 | +0.41(+1.14%) |
Oct 06, 2015 | 34.27 | 35.79 | 33.99 | 35.66 | 497,661 | +1.60(+4.68%) |
Oct 05, 2015 | 33.12 | 34.37 | 32.98 | 34.06 | 726,746 | +1.46(+4.47%) |
Oct 02, 2015 | 30.44 | 32.61 | 30.36 | 32.60 | 482,016 | +1.86(+6.06%) |
Oct 01, 2015 | 31.39 | 32.24 | 30.63 | 30.74 | 621,130 | -0.63(-2.01%) |
Sep 30, 2015 | 31.32 | 31.79 | 30.84 | 31.37 | 679,841 | +0.06(+0.19%) |
Sep 29, 2015 | 31.35 | 31.90 | 30.84 | 31.31 | 273,034 | +0.13(+0.41%) |
Sep 28, 2015 | 32.27 | 32.27 | 31.15 | 31.18 | 174,832 | -1.35(-4.14%) |
Sep 25, 2015 | 33.17 | 33.17 | 32.27 | 32.53 | 202,441 | -0.28(-0.86%) |
Sep 24, 2015 | 32.58 | 33.26 | 32.36 | 32.81 | 428,657 | +0.02(+0.05%) |
Sep 23, 2015 | 33.52 | 33.60 | 32.78 | 32.79 | 274,082 | -0.59(-1.77%) |
Sep 22, 2015 | 32.91 | 33.87 | 32.91 | 33.38 | 480,724 | -0.06(-0.18%) |
Sep 21, 2015 | 33.90 | 34.06 | 33.35 | 33.44 | 225,811 | -0.20(-0.59%) |
Sep 18, 2015 | 34.54 | 34.55 | 33.48 | 33.64 | 242,865 | -1.56(-4.43%) |
Sep 17, 2015 | 35.48 | 35.94 | 34.85 | 35.20 | 429,005 | -0.26(-0.73%) |
Sep 16, 2015 | 34.32 | 35.71 | 34.32 | 35.46 | 537,052 | +1.38(+4.05%) |
Sep 15, 2015 | 33.64 | 34.18 | 33.64 | 34.08 | 135,915 | +0.58(+1.74%) |
Sep 14, 2015 | 33.45 | 33.67 | 33.19 | 33.50 | 112,208 | -0.20(-0.59%) |
Sep 11, 2015 | 33.77 | 33.88 | 33.08 | 33.69 | 161,035 | -0.59(-1.73%) |
Sep 10, 2015 | 34.14 | 34.53 | 33.49 | 34.28 | 500,715 | +0.18(+0.53%) |
Sep 09, 2015 | 35.10 | 35.84 | 33.96 | 34.10 | 280,803 | -0.93(-2.67%) |
Sep 08, 2015 | 34.77 | 35.17 | 34.39 | 35.04 | 280,105 | +0.53(+1.54%) |
Sep 04, 2015 | 34.74 | 34.51 | 34.51 | 34.51 | 146,194 | -0.78(-2.21%) |
Sep 03, 2015 | 34.98 | 35.99 | 34.83 | 35.29 | 981,758 | +0.31(+0.88%) |
Sep 02, 2015 | 35.56 | 35.65 | 34.11 | 34.98 | 1,140,471 | -0.10(-0.29%) |
Sep 01, 2015 | 35.01 | 35.85 | 34.87 | 35.08 | 840,032 | -1.27(-3.49%) |
Aug 31, 2015 | 35.04 | 36.46 | 34.55 | 36.35 | 1,352,670 | +0.92(+2.59%) |
Aug 28, 2015 | 34.31 | 35.88 | 34.09 | 35.43 | 1,285,715 | +1.14(+3.33%) |
Aug 27, 2015 | 32.47 | 34.33 | 32.47 | 34.29 | 582,242 | +2.45(+7.70%) |
Aug 26, 2015 | 31.52 | 32.31 | 31.23 | 31.84 | 329,311 | +0.93(+3.03%) |
Aug 25, 2015 | 31.63 | 32.26 | 30.91 | 30.91 | 323,692 | -0.03(-0.11%) |
Aug 24, 2015 | 31.46 | 32.35 | 30.41 | 30.94 | 552,994 | -1.60(-4.93%) |
Aug 21, 2015 | 33.24 | 33.88 | 32.54 | 32.54 | 648,977 | -1.00(-2.99%) |
Aug 20, 2015 | 34.55 | 35.02 | 33.54 | 33.55 | 558,225 | -1.05(-3.03%) |
Aug 19, 2015 | 35.51 | 35.67 | 34.44 | 34.59 | 236,351 | -1.24(-3.47%) |
Aug 18, 2015 | 35.86 | 36.25 | 35.62 | 35.84 | 156,776 | -0.09(-0.24%) |
Aug 17, 2015 | 35.93 | 36.21 | 35.74 | 35.92 | 114,977 | -0.19(-0.52%) |
Aug 14, 2015 | 36.57 | 37.00 | 36.03 | 36.11 | 266,014 | -0.34(-0.94%) |
Aug 13, 2015 | 37.35 | 37.35 | 36.42 | 36.45 | 182,726 | -1.12(-2.97%) |
Aug 12, 2015 | 36.96 | 37.70 | 36.51 | 37.57 | 250,060 | +0.49(+1.32%) |
Aug 11, 2015 | 36.68 | 37.08 | 36.37 | 37.08 | 307,619 | -0.33(-0.88%) |
Aug 10, 2015 | 35.88 | 37.48 | 35.76 | 37.41 | 515,262 | +1.65(+4.62%) |
Aug 07, 2015 | 36.53 | 36.94 | 35.64 | 35.76 | 298,115 | -0.97(-2.64%) |
Aug 06, 2015 | 35.52 | 36.82 | 35.21 | 36.73 | 319,703 | +1.05(+2.96%) |
Aug 05, 2015 | 35.77 | 36.54 | 35.37 | 35.67 | 284,126 | +0.17(+0.48%) |
Aug 04, 2015 | 35.87 | 36.33 | 35.43 | 35.50 | 159,139 | -0.15(-0.43%) |
Aug 03, 2015 | 36.24 | 36.63 | 35.57 | 35.66 | 323,885 | -0.82(-2.26%) |
Jul 31, 2015 | 37.03 | 37.15 | 36.41 | 36.48 | 123,488 | -0.64(-1.73%) |
Jul 30, 2015 | 37.90 | 37.90 | 36.94 | 37.12 | 216,795 | -0.62(-1.64%) |
Jul 29, 2015 | 36.55 | 37.82 | 36.44 | 37.74 | 476,903 | +0.99(+2.68%) |
Jul 28, 2015 | 35.91 | 36.96 | 35.55 | 36.76 | 349,847 | +0.93(+2.59%) |
Jul 27, 2015 | 36.06 | 36.28 | 35.48 | 35.83 | 509,774 | -0.59(-1.62%) |
Jul 24, 2015 | 37.55 | 37.55 | 36.30 | 36.42 | 173,207 | -1.14(-3.04%) |
Jul 23, 2015 | 37.01 | 37.93 | 36.84 | 37.56 | 136,353 | +0.63(+1.70%) |
Jul 22, 2015 | 37.36 | 37.50 | 36.25 | 36.94 | 230,284 | -0.75(-2.00%) |
Jul 21, 2015 | 37.46 | 38.43 | 37.44 | 37.69 | 171,474 | +0.27(+0.71%) |
Jul 20, 2015 | 37.71 | 37.79 | 37.32 | 37.42 | 114,590 | -0.15(-0.39%) |
Jul 17, 2015 | 38.30 | 38.30 | 37.49 | 37.57 | 164,542 | -0.75(-1.97%) |
Jul 16, 2015 | 38.75 | 38.92 | 38.19 | 38.32 | 285,483 | -0.21(-0.53%) |
Jul 15, 2015 | 39.81 | 39.81 | 38.49 | 38.53 | 359,890 | -1.37(-3.44%) |
Jul 14, 2015 | 39.15 | 40.27 | 39.15 | 39.90 | 150,919 | +0.64(+1.64%) |
Jul 13, 2015 | 38.90 | 39.44 | 38.82 | 39.26 | 93,487 | +0.35(+0.90%) |
Jul 10, 2015 | 39.54 | 39.59 | 38.81 | 38.91 | 139,003 | -0.18(-0.46%) |
Jul 09, 2015 | 39.34 | 39.57 | 39.09 | 39.09 | 139,837 | +0.37(+0.95%) |
Jul 08, 2015 | 39.37 | 39.73 | 38.51 | 38.72 | 177,923 | -1.07(-2.69%) |
Jul 07, 2015 | 38.99 | 39.90 | 38.15 | 39.79 | 283,644 | +0.69(+1.75%) |
Jul 06, 2015 | 39.23 | 39.76 | 38.78 | 39.11 | 347,860 | -0.90(-2.25%) |
Jul 02, 2015 | 40.10 | 40.01 | 40.01 | 40.01 | 108,421 | +0.14(+0.34%) |
Jul 01, 2015 | 41.18 | 41.34 | 39.66 | 39.87 | 130,003 | -1.31(-3.19%) |
Jun 30, 2015 | 41.29 | 41.29 | 40.70 | 41.18 | 113,837 | +0.25(+0.61%) |
Jun 29, 2015 | 41.09 | 41.47 | 40.93 | 40.93 | 160,013 | -0.69(-1.65%) |
Jun 26, 2015 | 41.40 | 41.64 | 41.09 | 41.62 | 178,118 | +0.16(+0.39%) |
Jun 25, 2015 | 42.05 | 42.05 | 41.41 | 41.46 | 64,466 | -0.59(-1.41%) |
Jun 24, 2015 | 42.12 | 42.43 | 42.00 | 42.05 | 72,735 | -0.28(-0.67%) |
Jun 23, 2015 | 41.86 | 42.36 | 41.77 | 42.33 | 90,847 | +0.39(+0.94%) |
Jun 22, 2015 | 41.76 | 42.09 | 41.43 | 41.94 | 104,479 | +0.23(+0.55%) |
Jun 19, 2015 | 42.06 | 42.21 | 41.48 | 41.71 | 87,458 | -0.59(-1.39%) |
Jun 18, 2015 | 43.30 | 43.30 | 42.20 | 42.30 | 96,882 | -0.83(-1.92%) |
Jun 17, 2015 | 43.39 | 43.76 | 42.89 | 43.12 | 108,977 | +0.04(+0.10%) |
Jun 16, 2015 | 42.92 | 43.18 | 42.85 | 43.08 | 86,049 | +0.10(+0.24%) |
Jun 15, 2015 | 42.90 | 43.04 | 42.54 | 42.98 | 427,247 | -0.34(-0.79%) |
Jun 12, 2015 | 43.44 | 43.56 | 43.27 | 43.32 | 29,363 | -0.38(-0.86%) |
Jun 11, 2015 | 44.30 | 44.30 | 43.61 | 43.70 | 104,477 | -0.60(-1.35%) |
Jun 10, 2015 | 43.64 | 44.40 | 43.64 | 44.29 | 270,246 | +1.08(+2.51%) |
Jun 09, 2015 | 43.69 | 44.04 | 43.21 | 43.21 | 186,353 | -0.05(-0.12%) |
Jun 08, 2015 | 43.51 | 43.98 | 43.19 | 43.26 | 195,645 | -0.39(-0.90%) |
Jun 05, 2015 | 42.77 | 44.09 | 42.77 | 43.65 | 141,165 | +0.62(+1.43%) |
Jun 04, 2015 | 43.53 | 43.58 | 43.01 | 43.04 | 216,135 | -0.73(-1.66%) |
Jun 03, 2015 | 43.84 | 44.52 | 43.65 | 43.77 | 371,776 | -0.24(-0.54%) |
Jun 02, 2015 | 43.18 | 44.38 | 43.18 | 44.00 | 123,281 | +0.92(+2.14%) |