Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.27 | 34.34 | 34.11 | 34.19 | 70,775 | +0.00(+0.00%) |
Jul 28, 2016 | 34.10 | 34.30 | 33.94 | 34.19 | 113,795 | +0.10(+0.29%) |
Jul 27, 2016 | 33.70 | 34.16 | 33.70 | 34.09 | 190,800 | +1.28(+3.90%) |
Jul 26, 2016 | 31.59 | 32.87 | 31.37 | 32.81 | 84,260 | +1.11(+3.50%) |
Jul 25, 2016 | 31.62 | 31.73 | 31.47 | 31.70 | 74,148 | +0.54(+1.73%) |
Jul 22, 2016 | 31.13 | 31.25 | 31.11 | 31.16 | 50,540 | -0.09(-0.27%) |
Jul 21, 2016 | 31.24 | 31.38 | 31.12 | 31.25 | 116,797 | -0.02(-0.08%) |
Jul 20, 2016 | 31.13 | 31.29 | 31.07 | 31.27 | 66,355 | +0.65(+2.12%) |
Jul 19, 2016 | 30.66 | 30.68 | 30.51 | 30.62 | 88,326 | -0.32(-1.03%) |
Jul 18, 2016 | 30.89 | 31.08 | 30.84 | 30.94 | 101,824 | +0.09(+0.29%) |
Jul 15, 2016 | 30.78 | 30.96 | 30.72 | 30.85 | 167,685 | -0.61(-1.95%) |
Jul 14, 2016 | 31.20 | 31.51 | 31.20 | 31.46 | 643,352 | +0.71(+2.33%) |
Jul 13, 2016 | 30.90 | 31.00 | 30.75 | 30.75 | 162,049 | +0.07(+0.23%) |
Jul 12, 2016 | 31.00 | 31.13 | 30.65 | 30.68 | 160,419 | +0.41(+1.34%) |
Jul 11, 2016 | 30.07 | 30.45 | 30.06 | 30.27 | 192,550 | +0.62(+2.11%) |
Jul 08, 2016 | 29.71 | 29.55 | 29.65 | 101,337 | +0.22(+0.75%) | |
Jul 07, 2016 | 29.65 | 29.75 | 29.18 | 29.43 | 78,342 | -0.24(-0.81%) |
Jul 05, 2016 | 30.09 | 30.12 | 29.61 | 29.67 | 78,953 | -0.61(-2.01%) |
Jul 01, 2016 | 30.28 | 30.28 | 30.28 | 0 | -0.06(-0.20%) | |
Jun 30, 2016 | 30.13 | 30.53 | 30.02 | 30.34 | 96,813 | +0.21(+0.70%) |
Jun 29, 2016 | 30.12 | 30.22 | 30.03 | 30.13 | 76,721 | +0.04(+0.13%) |
Jun 28, 2016 | 30.17 | 30.17 | 29.67 | 30.09 | 114,332 | +0.98(+3.37%) |
Jun 27, 2016 | 29.05 | 29.19 | 28.64 | 29.11 | 211,550 | -0.59(-1.99%) |
Jun 24, 2016 | 30.27 | 30.84 | 29.58 | 29.70 | 223,255 | -3.43(-10.37%) |
Jun 23, 2016 | 32.93 | 33.13 | 32.60 | 33.13 | 55,413 | +0.99(+3.10%) |
Jun 22, 2016 | 32.38 | 32.44 | 32.05 | 32.14 | 80,362 | -0.27(-0.83%) |
Jun 21, 2016 | 32.22 | 32.59 | 32.09 | 32.41 | 90,576 | +0.11(+0.34%) |
Jun 20, 2016 | 32.51 | 32.60 | 32.28 | 32.30 | 93,184 | +0.95(+3.03%) |
Jun 17, 2016 | 31.11 | 31.38 | 30.80 | 31.35 | 98,771 | +0.04(+0.13%) |
Jun 16, 2016 | 30.61 | 31.37 | 30.48 | 31.31 | 73,787 | +0.14(+0.45%) |
Jun 15, 2016 | 31.32 | 31.48 | 31.17 | 31.17 | 74,300 | +0.38(+1.23%) |
Jun 14, 2016 | 30.99 | 31.09 | 30.59 | 30.79 | 81,069 | -0.61(-1.94%) |
Jun 13, 2016 | 31.66 | 31.95 | 31.30 | 31.40 | 55,292 | -0.51(-1.60%) |
Jun 10, 2016 | 32.28 | 32.33 | 31.89 | 31.91 | 53,705 | -1.00(-3.04%) |
Jun 09, 2016 | 32.93 | 33.09 | 32.83 | 32.91 | 44,286 | -0.64(-1.91%) |
Jun 08, 2016 | 33.67 | 33.77 | 33.53 | 33.55 | 48,001 | -0.29(-0.86%) |
Jun 07, 2016 | 33.77 | 33.96 | 33.76 | 33.84 | 51,948 | +0.82(+2.48%) |
Jun 06, 2016 | 32.99 | 33.08 | 32.91 | 33.02 | 95,184 | +0.08(+0.23%) |
Jun 03, 2016 | 32.92 | 32.99 | 32.71 | 32.95 | 78,472 | +0.47(+1.43%) |
Jun 02, 2016 | 32.38 | 32.48 | 32.27 | 32.48 | 185,314 | +0.20(+0.62%) |
Jun 01, 2016 | 32.08 | 32.34 | 32.07 | 32.28 | 40,878 | +0.19(+0.59%) |
May 31, 2016 | 32.29 | 32.39 | 31.94 | 32.09 | 40,517 | -0.17(-0.53%) |
May 27, 2016 | 32.26 | 32.26 | 32.26 | 0 | +0.12(+0.39%) | |
May 26, 2016 | 32.22 | 32.26 | 32.03 | 32.13 | 93,916 | +0.15(+0.48%) |
May 25, 2016 | 32.13 | 32.13 | 31.91 | 31.98 | 456,092 | -0.28(-0.87%) |
May 24, 2016 | 32.12 | 32.45 | 32.12 | 32.26 | 58,971 | +0.44(+1.38%) |
May 23, 2016 | 31.81 | 32.01 | 31.79 | 31.82 | 51,532 | -0.34(-1.06%) |
May 20, 2016 | 32.17 | 32.34 | 32.08 | 32.16 | 49,957 | +0.27(+0.85%) |
May 19, 2016 | 31.95 | 32.01 | 31.80 | 31.89 | 62,035 | -0.51(-1.56%) |
May 18, 2016 | 32.43 | 32.70 | 32.23 | 32.40 | 71,895 | -0.01(-0.03%) |
May 17, 2016 | 32.63 | 32.70 | 32.31 | 32.41 | 56,643 | -0.48(-1.44%) |
May 16, 2016 | 32.68 | 32.93 | 32.62 | 32.88 | 36,432 | +0.33(+1.01%) |
May 13, 2016 | 32.88 | 32.99 | 32.46 | 32.55 | 71,971 | -0.54(-1.63%) |
May 12, 2016 | 33.27 | 33.28 | 32.86 | 33.09 | 126,234 | -0.29(-0.87%) |
May 11, 2016 | 33.51 | 33.59 | 33.30 | 33.38 | 91,919 | -0.55(-1.62%) |
May 10, 2016 | 33.84 | 34.03 | 33.74 | 33.93 | 98,504 | +0.79(+2.38%) |
May 09, 2016 | 33.20 | 33.29 | 33.05 | 33.14 | 53,112 | +0.27(+0.82%) |
May 06, 2016 | 32.79 | 32.92 | 32.66 | 32.87 | 41,280 | +0.06(+0.18%) |
May 05, 2016 | 32.71 | 33.00 | 32.67 | 32.81 | 59,957 | -0.23(-0.69%) |
May 04, 2016 | 33.24 | 33.30 | 32.84 | 33.04 | 71,600 | -0.25(-0.75%) |
May 03, 2016 | 33.59 | 33.59 | 33.12 | 33.29 | 102,147 | -0.77(-2.26%) |
May 02, 2016 | 33.94 | 34.06 | 33.71 | 34.06 | 100,601 | +0.84(+2.53%) |
Apr 29, 2016 | 33.35 | 33.50 | 33.15 | 33.22 | 75,664 | -0.31(-0.92%) |
Apr 28, 2016 | 33.25 | 33.83 | 33.23 | 33.53 | 43,445 | +0.17(+0.51%) |
Apr 27, 2016 | 33.23 | 33.43 | 33.15 | 33.36 | 39,492 | +0.16(+0.48%) |
Apr 26, 2016 | 33.37 | 33.42 | 33.15 | 33.20 | 48,872 | -0.30(-0.90%) |
Apr 25, 2016 | 33.39 | 33.55 | 33.30 | 33.50 | 46,260 | -0.24(-0.71%) |
Apr 22, 2016 | 33.70 | 33.78 | 33.51 | 33.74 | 48,226 | -0.43(-1.26%) |
Apr 21, 2016 | 34.47 | 34.48 | 34.01 | 34.17 | 74,592 | -0.74(-2.12%) |
Apr 20, 2016 | 34.84 | 35.00 | 34.73 | 34.91 | 54,800 | +0.16(+0.46%) |
Apr 19, 2016 | 34.85 | 34.95 | 34.65 | 34.75 | 101,228 | +0.70(+2.06%) |
Apr 18, 2016 | 33.73 | 34.10 | 33.73 | 34.05 | 70,828 | +0.37(+1.10%) |
Apr 15, 2016 | 34.05 | 34.05 | 33.68 | 33.68 | 84,447 | -0.27(-0.80%) |
Apr 14, 2016 | 34.16 | 34.19 | 33.91 | 33.95 | 106,213 | -0.69(-1.99%) |
Apr 13, 2016 | 34.77 | 34.89 | 34.60 | 34.64 | 100,710 | +0.81(+2.39%) |
Apr 12, 2016 | 33.06 | 33.85 | 32.98 | 33.83 | 122,795 | +0.83(+2.52%) |
Apr 11, 2016 | 33.26 | 33.56 | 32.15 | 33.00 | 95,901 | -0.01(-0.03%) |
Apr 08, 2016 | 33.33 | 33.43 | 33.01 | 33.01 | 49,232 | +0.13(+0.40%) |
Apr 07, 2016 | 32.99 | 33.13 | 32.82 | 32.88 | 857,581 | -0.47(-1.41%) |
Apr 06, 2016 | 32.91 | 33.39 | 32.87 | 33.35 | 152,864 | +0.27(+0.82%) |
Apr 05, 2016 | 32.93 | 33.21 | 32.90 | 33.08 | 197,875 | -0.74(-2.19%) |
Apr 04, 2016 | 34.02 | 34.07 | 33.80 | 33.82 | 83,901 | -0.24(-0.70%) |
Apr 01, 2016 | 33.48 | 34.11 | 33.48 | 34.06 | 48,760 | -0.11(-0.32%) |
Mar 31, 2016 | 34.41 | 34.56 | 34.04 | 34.17 | 50,665 | -0.67(-1.91%) |
Mar 30, 2016 | 34.86 | 35.10 | 34.82 | 34.84 | 44,385 | +0.77(+2.25%) |
Mar 29, 2016 | 33.40 | 34.25 | 33.38 | 34.07 | 131,439 | +0.97(+2.93%) |
Mar 28, 2016 | 32.93 | 33.25 | 32.76 | 33.10 | 49,627 | +0.12(+0.36%) |
Mar 24, 2016 | 32.98 | 32.98 | 32.98 | 0 | -0.22(-0.66%) | |
Mar 23, 2016 | 33.65 | 33.70 | 33.20 | 33.20 | 63,594 | -0.05(-0.15%) |
Mar 22, 2016 | 33.00 | 33.49 | 33.00 | 33.25 | 34,981 | -0.53(-1.57%) |
Mar 21, 2016 | 33.95 | 34.02 | 33.76 | 33.78 | 42,728 | -0.48(-1.40%) |
Mar 18, 2016 | 34.29 | 34.50 | 34.19 | 34.26 | 47,083 | -0.06(-0.17%) |
Mar 17, 2016 | 34.41 | 34.46 | 34.12 | 34.32 | 49,014 | -0.34(-0.98%) |
Mar 16, 2016 | 34.34 | 34.88 | 34.25 | 34.66 | 166,984 | -0.04(-0.12%) |
Mar 15, 2016 | 34.52 | 34.70 | 34.43 | 34.70 | 60,045 | -0.61(-1.73%) |
Mar 14, 2016 | 35.34 | 35.64 | 35.26 | 35.31 | 75,654 | +0.16(+0.47%) |
Mar 11, 2016 | 35.04 | 35.26 | 34.89 | 35.15 | 37,842 | +0.53(+1.52%) |
Mar 10, 2016 | 34.98 | 35.30 | 34.05 | 34.62 | 51,581 | +0.47(+1.38%) |
Mar 09, 2016 | 34.27 | 34.30 | 34.07 | 34.15 | 78,816 | +0.02(+0.04%) |
Mar 08, 2016 | 34.14 | 34.26 | 33.94 | 34.13 | 42,827 | +0.14(+0.43%) |
Mar 07, 2016 | 33.55 | 34.16 | 33.46 | 33.99 | 52,792 | +0.34(+1.01%) |
Mar 04, 2016 | 33.86 | 33.90 | 33.55 | 33.65 | 67,688 | -0.25(-0.74%) |
Mar 03, 2016 | 33.35 | 33.95 | 33.31 | 33.90 | 65,344 | +0.14(+0.41%) |
Mar 02, 2016 | 33.61 | 33.76 | 33.46 | 33.76 | 59,241 | +0.02(+0.06%) |
Mar 01, 2016 | 33.23 | 33.87 | 33.18 | 33.74 | 205,911 | +0.68(+2.06%) |
Feb 29, 2016 | 33.25 | 33.53 | 33.00 | 33.06 | 63,367 | -0.38(-1.14%) |
Feb 26, 2016 | 33.58 | 33.70 | 33.31 | 33.44 | 56,499 | +0.20(+0.60%) |
Feb 25, 2016 | 33.16 | 33.38 | 33.07 | 33.24 | 68,837 | -0.09(-0.27%) |
Feb 24, 2016 | 32.62 | 33.35 | 32.38 | 33.33 | 49,387 | +0.01(+0.02%) |
Feb 23, 2016 | 34.09 | 34.12 | 33.27 | 33.32 | 60,739 | -0.99(-2.88%) |
Feb 22, 2016 | 34.40 | 34.49 | 34.18 | 34.31 | 103,086 | +0.00(+0.00%) |
Feb 19, 2016 | 34.11 | 34.35 | 33.92 | 34.31 | 39,545 | +0.27(+0.78%) |
Feb 18, 2016 | 34.15 | 34.21 | 33.88 | 34.05 | 112,469 | -0.77(-2.20%) |
Feb 17, 2016 | 34.18 | 34.84 | 34.17 | 34.81 | 83,521 | +1.27(+3.79%) |
Feb 16, 2016 | 33.32 | 33.60 | 33.06 | 33.54 | 44,529 | +0.69(+2.10%) |
Feb 12, 2016 | 32.85 | 32.85 | 32.85 | 0 | +0.20(+0.63%) | |
Feb 11, 2016 | 32.43 | 32.71 | 32.27 | 32.65 | 75,101 | -0.45(-1.34%) |
Feb 10, 2016 | 33.63 | 33.63 | 32.99 | 33.09 | 148,709 | -0.34(-1.02%) |
Feb 09, 2016 | 33.22 | 33.74 | 33.11 | 33.43 | 108,572 | -0.80(-2.34%) |
Feb 08, 2016 | 33.75 | 34.39 | 33.56 | 34.23 | 1,518,094 | +0.24(+0.71%) |
Feb 05, 2016 | 34.21 | 34.23 | 33.81 | 33.99 | 72,509 | -0.23(-0.67%) |
Feb 04, 2016 | 34.20 | 34.41 | 34.00 | 34.22 | 86,898 | +0.19(+0.56%) |
Feb 03, 2016 | 33.87 | 34.13 | 33.21 | 34.03 | 237,936 | +1.10(+3.34%) |
Feb 02, 2016 | 31.45 | 33.00 | 31.25 | 32.93 | 81,269 | +0.59(+1.82%) |
Feb 01, 2016 | 32.06 | 32.43 | 31.84 | 32.34 | 105,075 | +0.00(+0.00%) |
Jan 29, 2016 | 31.42 | 32.34 | 31.42 | 32.34 | 56,163 | +0.76(+2.39%) |
Jan 28, 2016 | 31.58 | 31.60 | 31.06 | 31.59 | 140,095 | +0.12(+0.40%) |
Jan 27, 2016 | 31.43 | 31.91 | 31.23 | 31.46 | 75,366 | -0.12(-0.40%) |
Jan 26, 2016 | 31.11 | 31.67 | 31.11 | 31.59 | 113,307 | +0.46(+1.49%) |
Jan 25, 2016 | 31.22 | 31.34 | 30.99 | 31.12 | 119,344 | +0.03(+0.10%) |
Jan 22, 2016 | 31.13 | 31.28 | 30.83 | 31.09 | 173,837 | +0.89(+2.95%) |
Jan 21, 2016 | 29.74 | 30.36 | 29.50 | 30.20 | 92,098 | +0.57(+1.94%) |
Jan 20, 2016 | 29.32 | 29.79 | 28.90 | 29.62 | 199,318 | -0.77(-2.52%) |
Jan 19, 2016 | 30.50 | 30.61 | 30.13 | 30.39 | 112,609 | +0.53(+1.76%) |
Jan 15, 2016 | 29.86 | 29.86 | 29.86 | 0 | -0.24(-0.78%) | |
Jan 14, 2016 | 29.90 | 30.22 | 29.60 | 30.10 | 2,321,218 | +0.84(+2.87%) |
Jan 13, 2016 | 30.00 | 30.03 | 29.17 | 29.26 | 62,283 | -1.26(-4.13%) |
Jan 12, 2016 | 30.52 | 30.69 | 30.03 | 30.52 | 119,180 | +0.92(+3.11%) |
Jan 11, 2016 | 29.87 | 29.87 | 29.35 | 29.60 | 81,390 | +0.33(+1.11%) |
Jan 08, 2016 | 29.68 | 29.77 | 29.10 | 29.27 | 101,085 | -0.19(-0.63%) |
Jan 07, 2016 | 29.17 | 29.71 | 29.17 | 29.46 | 79,021 | +0.07(+0.24%) |
Jan 06, 2016 | 29.11 | 29.48 | 29.11 | 29.39 | 107,531 | -0.81(-2.68%) |
Jan 05, 2016 | 30.17 | 30.26 | 29.74 | 30.20 | 137,707 | -0.20(-0.66%) |
Jan 04, 2016 | 30.19 | 31.00 | 29.75 | 30.40 | 191,870 | -1.10(-3.48%) |
Dec 31, 2015 | 31.50 | 31.50 | 31.50 | 0 | -0.53(-1.64%) | |
Dec 30, 2015 | 32.20 | 32.26 | 32.00 | 32.02 | 79,035 | -0.24(-0.74%) |
Dec 29, 2015 | 32.10 | 32.32 | 32.05 | 32.26 | 89,052 | +0.43(+1.35%) |
Dec 28, 2015 | 31.98 | 31.98 | 31.58 | 31.83 | 73,403 | -0.15(-0.45%) |
Dec 24, 2015 | 31.98 | 31.98 | 31.98 | 0 | -0.10(-0.31%) | |
Dec 23, 2015 | 31.77 | 32.08 | 31.74 | 32.08 | 141,318 | +0.33(+1.02%) |
Dec 22, 2015 | 31.43 | 31.87 | 31.33 | 31.75 | 184,175 | +0.57(+1.84%) |
Dec 21, 2015 | 31.77 | 31.81 | 31.05 | 31.18 | 112,421 | -0.12(-0.40%) |
Dec 18, 2015 | 31.47 | 31.55 | 31.22 | 31.30 | 117,717 | -0.80(-2.49%) |
Dec 17, 2015 | 32.60 | 32.60 | 32.05 | 32.10 | 96,354 | -0.77(-2.34%) |
Dec 16, 2015 | 32.63 | 33.18 | 32.44 | 32.87 | 94,373 | +0.65(+2.02%) |
Dec 15, 2015 | 32.53 | 32.60 | 32.13 | 32.22 | 127,508 | +0.59(+1.88%) |
Dec 14, 2015 | 31.78 | 31.89 | 31.30 | 31.62 | 82,033 | -0.02(-0.08%) |
Dec 11, 2015 | 31.77 | 31.95 | 31.55 | 31.65 | 104,669 | -0.65(-2.01%) |
Dec 10, 2015 | 32.42 | 32.53 | 32.26 | 32.30 | 101,635 | -0.09(-0.28%) |
Dec 09, 2015 | 32.44 | 32.94 | 32.25 | 32.39 | 84,830 | -0.30(-0.93%) |
Dec 08, 2015 | 32.56 | 32.91 | 32.52 | 32.70 | 66,059 | -0.90(-2.66%) |
Dec 07, 2015 | 33.41 | 33.60 | 33.28 | 33.59 | 104,425 | +0.04(+0.12%) |
Dec 04, 2015 | 32.99 | 33.56 | 32.99 | 33.55 | 82,759 | +0.83(+2.54%) |
Dec 03, 2015 | 32.98 | 33.09 | 32.53 | 32.72 | 72,684 | -0.58(-1.74%) |
Dec 02, 2015 | 33.47 | 33.72 | 33.15 | 33.30 | 94,822 | -0.18(-0.52%) |
Dec 01, 2015 | 33.42 | 33.56 | 33.29 | 33.48 | 83,191 | +0.29(+0.86%) |
Nov 30, 2015 | 33.08 | 33.29 | 33.00 | 33.19 | 50,684 | +0.41(+1.25%) |
Nov 27, 2015 | 32.97 | 32.99 | 32.71 | 32.78 | 70,687 | -0.52(-1.56%) |
Nov 25, 2015 | 33.30 | 33.30 | 33.30 | 0 | +0.22(+0.67%) | |
Nov 24, 2015 | 32.76 | 33.23 | 32.69 | 33.08 | 77,616 | -1.07(-3.13%) |
Nov 23, 2015 | 34.47 | 34.03 | 34.15 | 44,208 | -0.28(-0.81%) | |
Nov 20, 2015 | 34.71 | 34.88 | 34.40 | 34.43 | 44,720 | -0.40(-1.15%) |
Nov 19, 2015 | 34.84 | 34.99 | 34.61 | 34.83 | 59,644 | -0.37(-1.05%) |
Nov 18, 2015 | 34.75 | 35.25 | 34.72 | 35.20 | 80,039 | +0.25(+0.72%) |
Nov 17, 2015 | 35.01 | 35.30 | 34.78 | 34.95 | 58,076 | +0.33(+0.95%) |
Nov 16, 2015 | 34.18 | 34.62 | 34.12 | 34.62 | 199,668 | -0.20(-0.57%) |
Nov 13, 2015 | 34.81 | 34.92 | 34.53 | 34.82 | 55,737 | -1.08(-3.01%) |
Nov 12, 2015 | 35.89 | 36.10 | 35.80 | 35.90 | 46,466 | -0.86(-2.34%) |
Nov 11, 2015 | 37.06 | 37.06 | 36.69 | 36.76 | 717,214 | +0.70(+1.94%) |
Nov 10, 2015 | 35.66 | 36.08 | 35.66 | 36.06 | 183,899 | -0.09(-0.25%) |
Nov 09, 2015 | 36.18 | 36.18 | 35.84 | 36.15 | 44,029 | -0.17(-0.47%) |
Nov 06, 2015 | 36.20 | 36.38 | 35.95 | 36.32 | 422,369 | -1.49(-3.94%) |
Nov 05, 2015 | 37.75 | 37.83 | 37.60 | 37.81 | 38,314 | +0.33(+0.88%) |
Nov 04, 2015 | 37.43 | 37.58 | 37.29 | 37.48 | 38,961 | +0.17(+0.46%) |
Nov 03, 2015 | 36.95 | 37.33 | 36.80 | 37.31 | 43,275 | +0.18(+0.47%) |
Nov 02, 2015 | 37.27 | 37.27 | 36.92 | 37.13 | 49,244 | -0.07(-0.17%) |
Oct 30, 2015 | 37.03 | 37.39 | 36.97 | 37.20 | 33,550 | +0.24(+0.65%) |
Oct 29, 2015 | 36.99 | 37.12 | 36.80 | 36.96 | 97,138 | +0.01(+0.02%) |
Oct 28, 2015 | 37.03 | 37.17 | 36.45 | 36.95 | 39,674 | -0.40(-1.07%) |
Oct 27, 2015 | 37.18 | 37.35 | 37.03 | 37.35 | 39,576 | -0.08(-0.21%) |
Oct 26, 2015 | 37.39 | 37.45 | 37.19 | 37.43 | 42,446 | -0.35(-0.93%) |
Oct 23, 2015 | 37.50 | 37.78 | 37.45 | 37.78 | 35,020 | +0.95(+2.58%) |
Oct 22, 2015 | 36.32 | 37.01 | 36.32 | 36.83 | 41,773 | +1.17(+3.28%) |
Oct 21, 2015 | 35.86 | 35.92 | 35.66 | 35.66 | 60,349 | -0.30(-0.83%) |
Oct 20, 2015 | 35.87 | 36.01 | 35.80 | 35.96 | 45,609 | -0.67(-1.83%) |
Oct 19, 2015 | 35.79 | 37.23 | 35.70 | 36.63 | 63,654 | +0.48(+1.33%) |
Oct 16, 2015 | 35.81 | 36.16 | 35.78 | 36.15 | 56,040 | -0.52(-1.42%) |
Oct 15, 2015 | 36.43 | 36.70 | 36.41 | 36.67 | 31,549 | +0.20(+0.55%) |
Oct 14, 2015 | 36.61 | 36.84 | 36.37 | 36.47 | 54,162 | -0.13(-0.36%) |
Oct 13, 2015 | 36.55 | 36.77 | 36.48 | 36.60 | 26,420 | -1.55(-4.06%) |
Oct 12, 2015 | 37.59 | 38.73 | 37.57 | 38.15 | 60,794 | +0.50(+1.33%) |
Oct 09, 2015 | 37.41 | 37.65 | 37.31 | 37.65 | 60,732 | +0.83(+2.25%) |
Oct 08, 2015 | 36.34 | 36.99 | 36.25 | 36.82 | 184,192 | +0.44(+1.21%) |
Oct 07, 2015 | 36.28 | 36.54 | 36.07 | 36.38 | 43,082 | +0.60(+1.68%) |
Oct 06, 2015 | 35.63 | 35.97 | 35.58 | 35.78 | 49,105 | +0.43(+1.22%) |
Oct 05, 2015 | 34.88 | 35.39 | 34.88 | 35.35 | 44,201 | +1.60(+4.74%) |
Oct 02, 2015 | 33.20 | 33.99 | 32.92 | 33.75 | 43,787 | -0.05(-0.15%) |
Oct 01, 2015 | 33.57 | 33.81 | 33.29 | 33.80 | 42,101 | -0.21(-0.62%) |
Sep 30, 2015 | 34.05 | 34.13 | 33.70 | 34.01 | 30,054 | +1.26(+3.85%) |
Sep 29, 2015 | 32.53 | 32.90 | 32.36 | 32.75 | 37,995 | -0.04(-0.11%) |
Sep 28, 2015 | 33.08 | 33.12 | 32.74 | 32.79 | 26,675 | -0.79(-2.36%) |
Sep 25, 2015 | 33.78 | 33.89 | 33.44 | 33.58 | 39,274 | +0.93(+2.85%) |
Sep 24, 2015 | 32.42 | 32.90 | 32.10 | 32.65 | 58,218 | -0.21(-0.64%) |
Sep 23, 2015 | 33.07 | 33.17 | 32.74 | 32.86 | 38,488 | -0.09(-0.27%) |
Sep 22, 2015 | 32.94 | 33.10 | 32.71 | 32.95 | 45,999 | -0.98(-2.90%) |
Sep 21, 2015 | 34.19 | 34.22 | 33.77 | 33.94 | 30,545 | +0.04(+0.10%) |
Sep 18, 2015 | 34.13 | 34.47 | 33.90 | 33.90 | 45,708 | -1.78(-4.99%) |
Sep 17, 2015 | 35.00 | 35.77 | 34.98 | 35.68 | 33,916 | +0.58(+1.65%) |
Sep 16, 2015 | 34.82 | 35.21 | 34.67 | 35.10 | 56,806 | +1.20(+3.54%) |
Sep 15, 2015 | 33.56 | 33.90 | 33.52 | 33.90 | 66,930 | +0.38(+1.12%) |
Sep 14, 2015 | 33.40 | 33.54 | 33.23 | 33.52 | 50,643 | -0.26(-0.75%) |
Sep 11, 2015 | 33.42 | 33.81 | 33.42 | 33.78 | 31,252 | +0.02(+0.07%) |
Sep 10, 2015 | 33.34 | 33.93 | 33.33 | 33.76 | 41,097 | +0.41(+1.21%) |
Sep 09, 2015 | 33.90 | 33.94 | 33.31 | 33.35 | 844,948 | +0.10(+0.30%) |
Sep 08, 2015 | 33.21 | 33.39 | 33.00 | 33.25 | 55,447 | +0.75(+2.31%) |
Sep 04, 2015 | 32.50 | 32.50 | 32.50 | 0 | -0.93(-2.78%) | |
Sep 03, 2015 | 33.37 | 33.58 | 33.13 | 33.43 | 986,263 | +0.12(+0.37%) |
Sep 02, 2015 | 33.14 | 33.31 | 32.91 | 33.31 | 230,876 | +0.94(+2.89%) |
Sep 01, 2015 | 32.53 | 32.63 | 32.23 | 32.37 | 63,789 | -0.96(-2.88%) |
Aug 31, 2015 | 33.43 | 33.45 | 33.08 | 33.33 | 46,138 | -0.46(-1.36%) |
Aug 28, 2015 | 33.49 | 33.84 | 33.49 | 33.79 | 106,708 | -0.34(-1.00%) |
Aug 27, 2015 | 33.92 | 34.15 | 33.63 | 34.13 | 71,286 | +0.35(+1.04%) |
Aug 26, 2015 | 33.47 | 33.86 | 32.94 | 33.78 | 105,069 | +0.25(+0.75%) |
Aug 25, 2015 | 33.84 | 33.91 | 33.01 | 33.53 | 69,198 | +1.38(+4.29%) |
Aug 24, 2015 | 32.05 | 33.18 | 31.65 | 32.15 | 75,563 | -0.48(-1.47%) |
Aug 21, 2015 | 33.40 | 33.70 | 32.63 | 32.63 | 366,359 | -0.17(-0.52%) |
Aug 20, 2015 | 33.54 | 33.56 | 32.80 | 32.80 | 187,092 | -1.60(-4.65%) |
Aug 19, 2015 | 34.41 | 34.46 | 34.00 | 34.40 | 53,104 | -0.45(-1.29%) |
Aug 18, 2015 | 35.16 | 35.16 | 34.85 | 34.85 | 51,928 | -0.86(-2.41%) |
Aug 17, 2015 | 35.16 | 35.71 | 35.16 | 35.71 | 36,009 | +0.15(+0.42%) |
Aug 14, 2015 | 35.42 | 35.73 | 35.36 | 35.56 | 54,534 | -0.21(-0.59%) |
Aug 13, 2015 | 35.60 | 35.80 | 35.52 | 35.77 | 75,762 | +0.49(+1.39%) |
Aug 12, 2015 | 35.44 | 35.47 | 34.65 | 35.28 | 157,543 | -1.25(-3.42%) |
Aug 11, 2015 | 36.86 | 36.86 | 36.31 | 36.53 | 65,806 | -1.88(-4.89%) |
Aug 10, 2015 | 37.99 | 38.45 | 37.99 | 38.41 | 41,592 | +0.35(+0.92%) |
Aug 07, 2015 | 37.92 | 38.10 | 37.83 | 38.06 | 33,640 | -0.28(-0.73%) |
Aug 06, 2015 | 38.39 | 38.43 | 38.18 | 38.34 | 26,067 | +0.12(+0.31%) |
Aug 05, 2015 | 37.89 | 38.24 | 37.89 | 38.22 | 35,559 | +0.90(+2.42%) |
Aug 04, 2015 | 37.40 | 37.51 | 37.19 | 37.32 | 42,712 | -0.12(-0.32%) |