Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.11 | 39.77 | 38.03 | 39.10 | 106,591 | -0.35(-0.90%) |
Jul 28, 2016 | 37.06 | 40.13 | 36.74 | 39.45 | 164,788 | +2.86(+7.80%) |
Jul 27, 2016 | 36.16 | 37.01 | 36.16 | 36.60 | 28,347 | +0.11(+0.31%) |
Jul 26, 2016 | 36.05 | 36.49 | 36.05 | 36.48 | 20,924 | +0.10(+0.26%) |
Jul 25, 2016 | 36.40 | 36.50 | 36.28 | 36.39 | 8,355 | +0.01(+0.03%) |
Jul 22, 2016 | 36.49 | 36.79 | 36.27 | 36.38 | 12,922 | -0.04(-0.10%) |
Jul 21, 2016 | 36.43 | 36.52 | 36.23 | 36.42 | 18,127 | -0.32(-0.86%) |
Jul 20, 2016 | 36.20 | 36.81 | 35.41 | 36.73 | 12,239 | +0.64(+1.77%) |
Jul 19, 2016 | 36.43 | 36.57 | 35.96 | 36.09 | 24,300 | -0.28(-0.76%) |
Jul 18, 2016 | 36.45 | 36.77 | 36.19 | 36.37 | 29,821 | -0.32(-0.89%) |
Jul 15, 2016 | 36.84 | 37.01 | 36.33 | 36.69 | 25,865 | +0.08(+0.21%) |
Jul 14, 2016 | 36.25 | 36.87 | 35.99 | 36.62 | 30,953 | +0.39(+1.08%) |
Jul 13, 2016 | 36.00 | 36.32 | 35.77 | 36.22 | 35,157 | +0.23(+0.64%) |
Jul 12, 2016 | 35.67 | 36.33 | 35.39 | 35.99 | 47,451 | +0.32(+0.91%) |
Jul 11, 2016 | 35.52 | 35.89 | 35.18 | 35.67 | 25,612 | +0.14(+0.40%) |
Jul 08, 2016 | 35.24 | 35.58 | 35.08 | 35.53 | 25,426 | +0.45(+1.28%) |
Jul 07, 2016 | 35.08 | 35.31 | 34.66 | 35.08 | 26,658 | -0.03(-0.08%) |
Jul 05, 2016 | 35.35 | 35.76 | 35.07 | 35.11 | 33,822 | -0.32(-0.89%) |
Jul 01, 2016 | 35.14 | 35.42 | 35.42 | 35.42 | 23,762 | +0.21(+0.60%) |
Jun 30, 2016 | 34.55 | 35.26 | 33.91 | 35.21 | 39,319 | +0.90(+2.62%) |
Jun 29, 2016 | 34.28 | 35.88 | 34.14 | 34.31 | 19,656 | +0.26(+0.76%) |
Jun 28, 2016 | 34.43 | 34.70 | 33.88 | 34.06 | 22,453 | -0.07(-0.20%) |
Jun 27, 2016 | 34.57 | 34.57 | 33.40 | 34.12 | 42,233 | -0.74(-2.11%) |
Jun 24, 2016 | 34.77 | 35.72 | 34.71 | 34.86 | 64,951 | -1.47(-4.05%) |
Jun 23, 2016 | 36.19 | 36.39 | 36.06 | 36.33 | 18,475 | +0.45(+1.25%) |
Jun 22, 2016 | 35.95 | 36.37 | 35.65 | 35.88 | 65,640 | -0.06(-0.16%) |
Jun 21, 2016 | 36.11 | 36.25 | 35.46 | 35.94 | 25,647 | -0.31(-0.84%) |
Jun 20, 2016 | 35.23 | 36.64 | 35.23 | 36.24 | 43,352 | +1.28(+3.66%) |
Jun 17, 2016 | 35.75 | 35.75 | 34.92 | 34.96 | 57,220 | -0.89(-2.48%) |
Jun 16, 2016 | 35.46 | 35.87 | 34.92 | 35.85 | 26,851 | +0.29(+0.81%) |
Jun 15, 2016 | 36.17 | 36.17 | 35.41 | 35.56 | 24,806 | -0.61(-1.69%) |
Jun 14, 2016 | 35.59 | 36.22 | 35.35 | 36.18 | 26,664 | +0.39(+1.09%) |
Jun 13, 2016 | 35.78 | 36.19 | 35.61 | 35.78 | 31,875 | -0.16(-0.45%) |
Jun 10, 2016 | 35.91 | 36.22 | 35.89 | 35.95 | 25,982 | -0.25(-0.69%) |
Jun 09, 2016 | 35.88 | 36.26 | 35.86 | 36.20 | 30,003 | +0.34(+0.96%) |
Jun 08, 2016 | 35.41 | 35.93 | 35.38 | 35.85 | 33,380 | +0.23(+0.64%) |
Jun 07, 2016 | 35.42 | 35.86 | 35.42 | 35.62 | 30,751 | -0.05(-0.13%) |
Jun 06, 2016 | 35.38 | 35.87 | 35.38 | 35.67 | 30,327 | +0.21(+0.59%) |
Jun 03, 2016 | 35.50 | 35.65 | 35.24 | 35.46 | 34,836 | -0.07(-0.19%) |
Jun 02, 2016 | 34.99 | 35.63 | 34.85 | 35.53 | 33,165 | +0.51(+1.47%) |
Jun 01, 2016 | 34.75 | 35.09 | 34.55 | 35.01 | 33,766 | +0.02(+0.05%) |
May 31, 2016 | 35.06 | 35.06 | 33.86 | 34.99 | 57,195 | -0.29(-0.84%) |
May 27, 2016 | 34.90 | 35.29 | 35.29 | 35.29 | 36,185 | +0.18(+0.51%) |
May 26, 2016 | 35.03 | 35.24 | 34.94 | 35.11 | 16,076 | -0.06(-0.16%) |
May 25, 2016 | 35.29 | 35.53 | 34.98 | 35.17 | 39,902 | -0.16(-0.46%) |
May 24, 2016 | 34.22 | 35.44 | 33.99 | 35.33 | 55,317 | +1.33(+3.91%) |
May 23, 2016 | 34.30 | 34.63 | 33.87 | 34.00 | 30,881 | -0.44(-1.27%) |
May 20, 2016 | 34.02 | 34.59 | 34.02 | 34.43 | 62,094 | +0.60(+1.77%) |
May 19, 2016 | 33.82 | 34.21 | 33.50 | 33.83 | 35,203 | -0.18(-0.53%) |
May 18, 2016 | 33.45 | 34.17 | 33.36 | 34.01 | 27,408 | +0.72(+2.17%) |
May 17, 2016 | 33.81 | 34.20 | 33.00 | 33.29 | 52,020 | -0.69(-2.04%) |
May 16, 2016 | 33.71 | 34.09 | 33.02 | 33.99 | 35,247 | +0.19(+0.56%) |
May 13, 2016 | 34.15 | 34.74 | 33.72 | 33.80 | 47,346 | -0.35(-1.03%) |
May 12, 2016 | 34.18 | 34.52 | 34.02 | 34.15 | 41,943 | +0.08(+0.22%) |
May 11, 2016 | 34.34 | 34.68 | 34.07 | 34.07 | 36,622 | -0.38(-1.10%) |
May 10, 2016 | 34.08 | 34.46 | 33.78 | 34.45 | 31,824 | +0.40(+1.17%) |
May 09, 2016 | 33.71 | 34.09 | 33.45 | 34.05 | 40,758 | +0.16(+0.48%) |
May 06, 2016 | 33.55 | 34.03 | 33.11 | 33.89 | 35,834 | +0.21(+0.62%) |
May 05, 2016 | 33.46 | 33.77 | 33.29 | 33.68 | 43,513 | +0.28(+0.83%) |
May 04, 2016 | 32.19 | 33.62 | 32.19 | 33.41 | 57,940 | +0.91(+2.81%) |
May 03, 2016 | 31.91 | 32.52 | 31.84 | 32.49 | 51,612 | +0.37(+1.15%) |
May 02, 2016 | 31.37 | 32.33 | 31.37 | 32.12 | 50,488 | +0.16(+0.51%) |
Apr 29, 2016 | 31.21 | 32.37 | 31.17 | 31.96 | 40,951 | +0.66(+2.10%) |
Apr 28, 2016 | 31.62 | 32.71 | 31.12 | 31.31 | 33,755 | -1.17(-3.60%) |
Apr 27, 2016 | 32.64 | 33.15 | 32.40 | 32.47 | 36,315 | -0.25(-0.76%) |
Apr 26, 2016 | 30.34 | 32.93 | 30.34 | 32.72 | 23,132 | +0.26(+0.79%) |
Apr 25, 2016 | 32.78 | 32.93 | 32.36 | 32.47 | 27,681 | -0.59(-1.78%) |
Apr 22, 2016 | 32.71 | 33.08 | 32.60 | 33.05 | 38,064 | +0.43(+1.31%) |
Apr 21, 2016 | 32.66 | 33.03 | 32.36 | 32.63 | 28,178 | -0.11(-0.35%) |
Apr 20, 2016 | 32.44 | 32.91 | 32.36 | 32.74 | 33,671 | +0.18(+0.55%) |
Apr 19, 2016 | 32.49 | 32.85 | 32.35 | 32.56 | 25,704 | +0.22(+0.68%) |
Apr 18, 2016 | 32.69 | 32.70 | 32.33 | 32.34 | 14,731 | -0.39(-1.19%) |
Apr 15, 2016 | 32.48 | 33.08 | 32.48 | 32.73 | 25,644 | +0.23(+0.70%) |
Apr 14, 2016 | 32.49 | 32.66 | 32.28 | 32.50 | 17,968 | -0.04(-0.12%) |
Apr 13, 2016 | 31.72 | 32.65 | 31.38 | 32.54 | 42,609 | +0.92(+2.92%) |
Apr 12, 2016 | 31.66 | 31.84 | 31.39 | 31.62 | 23,076 | -0.03(-0.09%) |
Apr 11, 2016 | 31.66 | 32.25 | 31.51 | 31.65 | 23,496 | +0.19(+0.60%) |
Apr 08, 2016 | 31.59 | 31.65 | 31.18 | 31.46 | 22,259 | -0.07(-0.21%) |
Apr 07, 2016 | 31.85 | 31.85 | 31.17 | 31.52 | 18,646 | -0.43(-1.34%) |
Apr 06, 2016 | 32.18 | 32.25 | 31.61 | 31.95 | 30,193 | -0.27(-0.83%) |
Apr 05, 2016 | 32.74 | 33.01 | 32.20 | 32.22 | 32,302 | -0.61(-1.85%) |
Apr 04, 2016 | 33.03 | 33.06 | 32.71 | 32.83 | 30,803 | -0.13(-0.40%) |
Apr 01, 2016 | 31.47 | 33.02 | 31.47 | 32.96 | 117,055 | +1.01(+3.15%) |
Mar 31, 2016 | 32.26 | 32.28 | 31.75 | 31.95 | 21,166 | -0.21(-0.65%) |
Mar 30, 2016 | 32.32 | 32.32 | 32.07 | 32.16 | 17,863 | -0.10(-0.32%) |
Mar 29, 2016 | 31.66 | 32.32 | 31.66 | 32.27 | 29,090 | +0.67(+2.11%) |
Mar 28, 2016 | 31.31 | 31.89 | 31.28 | 31.60 | 26,526 | +0.18(+0.57%) |
Mar 24, 2016 | 30.79 | 31.42 | 31.42 | 31.42 | 25,666 | +0.52(+1.69%) |
Mar 23, 2016 | 31.40 | 31.40 | 30.63 | 30.90 | 41,141 | -0.35(-1.13%) |
Mar 22, 2016 | 30.96 | 31.53 | 30.87 | 31.25 | 26,007 | +0.03(+0.09%) |
Mar 21, 2016 | 30.97 | 31.51 | 30.56 | 31.22 | 32,241 | +0.09(+0.31%) |
Mar 18, 2016 | 31.37 | 31.48 | 30.64 | 31.12 | 73,122 | -0.09(-0.27%) |
Mar 17, 2016 | 30.44 | 31.34 | 30.15 | 31.21 | 59,139 | +0.90(+2.98%) |
Mar 16, 2016 | 29.83 | 30.66 | 29.39 | 30.31 | 22,896 | +0.29(+0.95%) |
Mar 15, 2016 | 29.98 | 30.40 | 29.70 | 30.02 | 35,942 | -0.16(-0.54%) |
Mar 14, 2016 | 29.79 | 30.27 | 29.46 | 30.18 | 33,658 | +0.21(+0.70%) |
Mar 11, 2016 | 29.86 | 30.25 | 29.74 | 29.97 | 28,838 | +0.08(+0.25%) |
Mar 10, 2016 | 30.35 | 30.69 | 29.74 | 29.90 | 28,511 | -0.47(-1.53%) |
Mar 09, 2016 | 30.35 | 30.56 | 30.09 | 30.36 | 17,612 | +0.14(+0.47%) |
Mar 08, 2016 | 30.31 | 30.56 | 29.92 | 30.22 | 22,602 | -0.34(-1.12%) |
Mar 07, 2016 | 30.51 | 30.56 | 30.29 | 30.56 | 43,565 | -0.14(-0.46%) |
Mar 04, 2016 | 30.61 | 30.84 | 30.47 | 30.71 | 27,373 | +0.08(+0.25%) |
Mar 03, 2016 | 30.36 | 30.66 | 30.16 | 30.63 | 43,879 | +0.44(+1.45%) |
Mar 02, 2016 | 30.09 | 30.28 | 29.82 | 30.19 | 67,225 | -0.05(-0.16%) |
Mar 01, 2016 | 29.84 | 30.34 | 29.82 | 30.24 | 36,896 | +0.66(+2.22%) |
Feb 29, 2016 | 29.39 | 30.08 | 29.30 | 29.58 | 35,726 | +0.11(+0.39%) |
Feb 26, 2016 | 29.85 | 30.22 | 29.36 | 29.47 | 19,116 | -0.39(-1.30%) |
Feb 25, 2016 | 29.66 | 29.89 | 29.65 | 29.86 | 15,859 | +0.22(+0.73%) |
Feb 24, 2016 | 29.73 | 29.91 | 29.44 | 29.64 | 17,520 | -0.27(-0.92%) |
Feb 23, 2016 | 29.80 | 30.29 | 29.74 | 29.91 | 21,726 | -0.08(-0.25%) |
Feb 22, 2016 | 30.41 | 30.82 | 29.93 | 29.99 | 40,646 | -0.34(-1.12%) |
Feb 19, 2016 | 29.87 | 30.54 | 29.87 | 30.33 | 63,646 | +0.43(+1.45%) |
Feb 18, 2016 | 29.25 | 30.09 | 29.07 | 29.90 | 53,654 | +0.62(+2.13%) |
Feb 17, 2016 | 29.35 | 29.53 | 29.09 | 29.27 | 28,561 | +0.08(+0.26%) |
Feb 16, 2016 | 29.37 | 29.77 | 28.69 | 29.20 | 35,789 | +0.09(+0.29%) |
Feb 12, 2016 | 30.25 | 29.11 | 29.11 | 29.11 | 50,572 | -0.91(-3.02%) |
Feb 11, 2016 | 31.00 | 31.00 | 29.51 | 30.02 | 37,870 | +1.45(+5.06%) |
Feb 10, 2016 | 29.66 | 29.93 | 28.41 | 28.57 | 36,872 | -0.78(-2.67%) |
Feb 09, 2016 | 28.59 | 29.58 | 28.33 | 29.36 | 37,814 | +0.48(+1.67%) |
Feb 08, 2016 | 28.35 | 29.05 | 27.79 | 28.88 | 36,269 | +0.27(+0.96%) |
Feb 05, 2016 | 28.67 | 29.18 | 28.41 | 28.60 | 52,252 | -0.08(-0.26%) |
Feb 04, 2016 | 29.11 | 29.94 | 28.64 | 28.68 | 23,859 | -0.47(-1.62%) |
Feb 03, 2016 | 29.47 | 30.00 | 28.66 | 29.15 | 35,164 | -0.03(-0.10%) |
Feb 02, 2016 | 29.64 | 30.18 | 29.13 | 29.18 | 33,654 | -0.60(-2.00%) |
Feb 01, 2016 | 29.94 | 30.30 | 29.72 | 29.77 | 42,112 | -0.44(-1.47%) |
Jan 29, 2016 | 28.50 | 30.39 | 28.50 | 30.22 | 109,942 | +1.77(+6.21%) |
Jan 28, 2016 | 27.90 | 29.05 | 27.84 | 28.45 | 48,494 | +0.68(+2.45%) |
Jan 27, 2016 | 28.19 | 28.29 | 27.67 | 27.77 | 44,395 | -0.34(-1.21%) |
Jan 26, 2016 | 27.91 | 28.21 | 27.86 | 28.11 | 38,285 | +0.63(+2.30%) |
Jan 25, 2016 | 27.42 | 29.21 | 27.35 | 27.48 | 103,525 | -0.12(-0.45%) |
Jan 22, 2016 | 26.82 | 27.67 | 26.33 | 27.60 | 38,903 | +1.05(+3.95%) |
Jan 21, 2016 | 26.37 | 26.74 | 26.08 | 26.55 | 55,314 | +0.26(+0.97%) |
Jan 20, 2016 | 25.95 | 26.54 | 25.57 | 26.29 | 40,697 | +0.05(+0.18%) |
Jan 19, 2016 | 26.47 | 26.56 | 26.04 | 26.25 | 35,389 | -0.13(-0.50%) |
Jan 15, 2016 | 26.02 | 26.38 | 26.38 | 26.38 | 50,784 | -0.24(-0.89%) |
Jan 14, 2016 | 25.77 | 26.79 | 25.76 | 26.62 | 36,445 | +0.83(+3.23%) |
Jan 13, 2016 | 26.75 | 26.75 | 25.62 | 25.78 | 44,890 | -0.68(-2.57%) |
Jan 12, 2016 | 26.90 | 27.12 | 26.19 | 26.46 | 55,593 | -0.08(-0.29%) |
Jan 11, 2016 | 26.46 | 26.76 | 26.24 | 26.54 | 41,773 | +0.16(+0.61%) |
Jan 08, 2016 | 26.48 | 26.64 | 26.05 | 26.38 | 51,244 | +0.01(+0.04%) |
Jan 07, 2016 | 26.46 | 27.08 | 26.26 | 26.37 | 37,034 | -0.46(-1.73%) |
Jan 06, 2016 | 26.42 | 26.99 | 26.20 | 26.83 | 38,119 | +0.04(+0.14%) |
Jan 05, 2016 | 26.58 | 26.99 | 26.55 | 26.80 | 21,142 | +0.08(+0.28%) |
Jan 04, 2016 | 26.72 | 27.16 | 25.83 | 26.72 | 61,368 | -0.20(-0.74%) |
Dec 31, 2015 | 27.71 | 26.92 | 26.92 | 26.92 | 64,961 | -0.78(-2.83%) |
Dec 30, 2015 | 27.70 | 27.97 | 27.60 | 27.70 | 22,845 | -0.21(-0.75%) |
Dec 29, 2015 | 27.80 | 28.37 | 27.12 | 27.91 | 45,572 | +0.03(+0.10%) |
Dec 28, 2015 | 27.83 | 28.19 | 27.50 | 27.88 | 35,785 | -0.06(-0.20%) |
Dec 24, 2015 | 27.73 | 27.94 | 27.94 | 27.94 | 13,542 | +0.16(+0.58%) |
Dec 23, 2015 | 27.84 | 28.08 | 27.52 | 27.78 | 22,761 | -0.05(-0.17%) |
Dec 22, 2015 | 26.83 | 28.22 | 26.83 | 27.83 | 64,497 | +0.97(+3.63%) |
Dec 21, 2015 | 27.10 | 27.45 | 26.70 | 26.85 | 47,274 | -0.04(-0.14%) |
Dec 18, 2015 | 27.76 | 27.85 | 26.81 | 26.89 | 151,783 | -1.04(-3.72%) |
Dec 17, 2015 | 28.26 | 28.37 | 27.79 | 27.93 | 30,411 | -0.16(-0.57%) |
Dec 16, 2015 | 28.02 | 28.32 | 28.02 | 28.09 | 47,940 | +0.16(+0.58%) |
Dec 15, 2015 | 27.92 | 28.02 | 27.30 | 27.93 | 128,807 | +0.22(+0.78%) |
Dec 14, 2015 | 27.92 | 28.24 | 27.45 | 27.71 | 38,159 | -0.24(-0.85%) |
Dec 11, 2015 | 28.77 | 28.79 | 27.65 | 27.95 | 56,896 | -1.28(-4.37%) |
Dec 10, 2015 | 29.41 | 29.87 | 29.14 | 29.22 | 30,530 | -0.26(-0.90%) |
Dec 09, 2015 | 29.81 | 30.12 | 29.38 | 29.49 | 29,085 | -0.43(-1.45%) |
Dec 08, 2015 | 29.65 | 30.24 | 29.44 | 29.92 | 31,187 | -0.03(-0.09%) |
Dec 07, 2015 | 30.24 | 30.48 | 29.20 | 29.95 | 41,394 | -0.41(-1.34%) |
Dec 04, 2015 | 30.22 | 30.78 | 30.15 | 30.36 | 44,309 | +0.09(+0.28%) |
Dec 03, 2015 | 30.79 | 31.08 | 30.17 | 30.27 | 43,137 | -0.46(-1.51%) |
Dec 02, 2015 | 30.92 | 31.13 | 30.61 | 30.74 | 30,814 | -0.09(-0.31%) |
Dec 01, 2015 | 31.11 | 31.64 | 30.77 | 30.83 | 48,489 | -0.02(-0.06%) |
Nov 30, 2015 | 31.01 | 31.14 | 30.48 | 30.85 | 61,485 | -0.13(-0.43%) |
Nov 27, 2015 | 31.03 | 31.08 | 30.70 | 30.98 | 12,245 | +0.07(+0.21%) |
Nov 25, 2015 | 30.48 | 30.92 | 30.92 | 30.92 | 17,866 | +0.36(+1.17%) |
Nov 24, 2015 | 29.61 | 30.67 | 29.61 | 30.56 | 43,370 | +0.68(+2.27%) |
Nov 23, 2015 | 29.85 | 30.06 | 29.49 | 29.88 | 33,911 | -0.11(-0.38%) |
Nov 20, 2015 | 29.78 | 30.12 | 29.61 | 30.00 | 55,705 | +0.41(+1.40%) |
Nov 19, 2015 | 29.22 | 29.64 | 29.22 | 29.58 | 28,049 | +0.29(+0.99%) |
Nov 18, 2015 | 29.32 | 29.69 | 28.97 | 29.29 | 77,348 | +0.07(+0.23%) |
Nov 17, 2015 | 29.27 | 29.48 | 28.90 | 29.22 | 29,795 | +0.09(+0.32%) |
Nov 16, 2015 | 29.19 | 29.31 | 28.87 | 29.13 | 31,384 | -0.18(-0.61%) |
Nov 13, 2015 | 29.51 | 29.94 | 29.30 | 29.31 | 38,332 | -0.41(-1.39%) |
Nov 12, 2015 | 29.74 | 29.99 | 29.18 | 29.72 | 68,983 | -0.27(-0.91%) |
Nov 11, 2015 | 29.98 | 30.18 | 29.95 | 30.00 | 20,499 | +0.02(+0.06%) |
Nov 10, 2015 | 28.84 | 30.01 | 28.49 | 29.98 | 149,755 | +1.17(+4.05%) |
Nov 09, 2015 | 29.33 | 29.37 | 28.66 | 28.81 | 27,143 | -0.66(-2.23%) |
Nov 06, 2015 | 29.63 | 29.69 | 28.73 | 29.47 | 68,032 | -0.02(-0.06%) |
Nov 05, 2015 | 29.84 | 29.84 | 29.05 | 29.49 | 35,637 | -0.37(-1.23%) |
Nov 04, 2015 | 30.48 | 30.48 | 29.64 | 29.85 | 41,585 | -0.65(-2.13%) |
Nov 03, 2015 | 30.23 | 30.63 | 30.23 | 30.50 | 89,997 | +0.10(+0.34%) |
Nov 02, 2015 | 30.30 | 30.45 | 30.16 | 30.40 | 20,989 | +0.06(+0.19%) |
Oct 30, 2015 | 30.77 | 31.04 | 30.31 | 30.34 | 37,212 | -0.49(-1.59%) |
Oct 29, 2015 | 30.19 | 31.08 | 30.03 | 30.83 | 39,139 | +0.13(+0.43%) |
Oct 28, 2015 | 29.99 | 30.77 | 29.93 | 30.70 | 49,190 | +0.86(+2.87%) |
Oct 27, 2015 | 30.05 | 30.17 | 29.64 | 29.85 | 31,001 | -0.28(-0.94%) |
Oct 26, 2015 | 30.26 | 30.26 | 29.90 | 30.13 | 18,252 | -0.22(-0.71%) |
Oct 23, 2015 | 30.16 | 30.39 | 29.76 | 30.34 | 36,644 | +0.22(+0.72%) |
Oct 22, 2015 | 29.22 | 30.16 | 29.22 | 30.13 | 33,722 | +0.92(+3.16%) |
Oct 21, 2015 | 29.83 | 30.00 | 29.13 | 29.21 | 28,860 | -0.68(-2.27%) |
Oct 20, 2015 | 29.38 | 29.99 | 29.31 | 29.88 | 33,348 | +0.50(+1.70%) |
Oct 19, 2015 | 29.29 | 29.61 | 29.29 | 29.38 | 22,869 | -0.03(-0.10%) |
Oct 16, 2015 | 30.00 | 30.00 | 29.22 | 29.41 | 32,143 | -0.49(-1.64%) |
Oct 15, 2015 | 29.06 | 29.90 | 29.06 | 29.90 | 28,155 | +1.00(+3.45%) |
Oct 14, 2015 | 29.55 | 29.62 | 28.87 | 28.90 | 40,223 | -0.75(-2.54%) |
Oct 13, 2015 | 28.62 | 29.71 | 28.34 | 29.66 | 39,590 | -0.01(-0.03%) |
Oct 12, 2015 | 29.56 | 29.76 | 29.22 | 29.67 | 20,373 | +0.08(+0.25%) |
Oct 09, 2015 | 29.67 | 29.69 | 29.52 | 29.59 | 25,361 | -0.06(-0.19%) |
Oct 08, 2015 | 29.28 | 29.69 | 28.54 | 29.65 | 73,247 | +0.44(+1.51%) |
Oct 07, 2015 | 29.52 | 29.67 | 29.10 | 29.21 | 99,479 | -0.18(-0.61%) |
Oct 06, 2015 | 29.16 | 29.69 | 29.16 | 29.38 | 47,101 | +0.06(+0.19%) |
Oct 05, 2015 | 28.88 | 29.40 | 28.25 | 29.33 | 30,903 | +0.56(+1.96%) |
Oct 02, 2015 | 28.85 | 28.85 | 27.81 | 28.76 | 45,047 | -0.32(-1.10%) |
Oct 01, 2015 | 29.50 | 29.61 | 28.85 | 29.08 | 46,570 | -0.48(-1.62%) |
Sep 30, 2015 | 29.76 | 29.89 | 29.31 | 29.56 | 69,819 | +0.01(+0.03%) |
Sep 29, 2015 | 29.69 | 30.16 | 29.45 | 29.55 | 61,193 | -0.24(-0.79%) |
Sep 28, 2015 | 30.11 | 30.47 | 29.73 | 29.79 | 54,354 | -0.38(-1.25%) |
Sep 25, 2015 | 29.99 | 30.26 | 29.95 | 30.16 | 47,300 | +0.32(+1.07%) |
Sep 24, 2015 | 29.45 | 30.04 | 29.45 | 29.85 | 47,683 | +0.16(+0.54%) |
Sep 23, 2015 | 29.81 | 30.03 | 29.51 | 29.69 | 26,933 | +0.03(+0.10%) |
Sep 22, 2015 | 29.44 | 29.72 | 29.33 | 29.66 | 30,550 | -0.04(-0.13%) |
Sep 21, 2015 | 29.12 | 30.00 | 29.04 | 29.69 | 49,752 | +0.86(+2.97%) |
Sep 18, 2015 | 29.22 | 29.85 | 28.58 | 28.84 | 201,450 | -0.83(-2.79%) |
Sep 17, 2015 | 29.64 | 30.06 | 29.49 | 29.67 | 53,027 | +0.16(+0.54%) |
Sep 16, 2015 | 29.27 | 29.76 | 29.21 | 29.51 | 61,546 | +0.16(+0.54%) |
Sep 15, 2015 | 29.40 | 29.67 | 29.04 | 29.35 | 62,571 | +0.08(+0.29%) |
Sep 14, 2015 | 29.09 | 29.88 | 29.03 | 29.26 | 194,026 | +0.12(+0.42%) |
Sep 11, 2015 | 28.92 | 29.29 | 28.77 | 29.14 | 32,842 | +0.11(+0.39%) |
Sep 10, 2015 | 28.81 | 29.32 | 28.51 | 29.03 | 57,498 | +0.20(+0.69%) |
Sep 09, 2015 | 29.34 | 29.41 | 28.81 | 28.83 | 37,726 | -0.45(-1.54%) |
Sep 08, 2015 | 29.43 | 29.52 | 28.94 | 29.28 | 54,231 | +0.25(+0.87%) |
Sep 04, 2015 | 28.86 | 29.03 | 29.03 | 29.03 | 69,977 | -0.02(-0.06%) |
Sep 03, 2015 | 29.43 | 29.62 | 28.88 | 29.05 | 44,909 | -0.18(-0.61%) |
Sep 02, 2015 | 29.06 | 29.70 | 28.76 | 29.22 | 53,855 | +0.46(+1.60%) |
Sep 01, 2015 | 29.20 | 29.31 | 28.67 | 28.76 | 42,911 | -0.96(-3.23%) |
Aug 31, 2015 | 29.60 | 30.04 | 29.32 | 29.72 | 28,734 | -0.09(-0.32%) |
Aug 28, 2015 | 29.85 | 30.08 | 29.62 | 29.82 | 24,242 | -0.23(-0.78%) |
Aug 27, 2015 | 29.65 | 30.25 | 29.32 | 30.05 | 60,483 | +0.47(+1.58%) |
Aug 26, 2015 | 30.01 | 30.01 | 28.79 | 29.58 | 83,028 | +0.12(+0.41%) |
Aug 25, 2015 | 30.49 | 30.49 | 29.42 | 29.46 | 48,677 | -0.19(-0.63%) |
Aug 24, 2015 | 29.46 | 30.08 | 29.02 | 29.65 | 185,615 | -0.48(-1.58%) |
Aug 21, 2015 | 29.79 | 30.51 | 29.79 | 30.13 | 77,292 | -0.11(-0.37%) |
Aug 20, 2015 | 29.97 | 30.70 | 29.97 | 30.24 | 44,588 | -0.09(-0.31%) |
Aug 19, 2015 | 30.01 | 30.54 | 29.93 | 30.33 | 58,146 | +0.09(+0.31%) |
Aug 18, 2015 | 30.32 | 30.45 | 30.13 | 30.24 | 49,808 | +0.07(+0.22%) |
Aug 17, 2015 | 30.16 | 30.34 | 30.02 | 30.17 | 39,507 | -0.16(-0.52%) |
Aug 14, 2015 | 29.63 | 30.43 | 29.63 | 30.33 | 47,694 | +0.53(+1.79%) |
Aug 13, 2015 | 30.21 | 30.48 | 29.75 | 29.80 | 76,322 | -0.51(-1.67%) |
Aug 12, 2015 | 30.20 | 30.65 | 30.04 | 30.30 | 75,577 | +0.01(+0.03%) |
Aug 11, 2015 | 29.84 | 30.44 | 29.02 | 30.29 | 55,332 | +0.00(+0.00%) |
Aug 10, 2015 | 30.32 | 30.54 | 29.28 | 30.29 | 75,518 | +0.03(+0.09%) |
Aug 07, 2015 | 30.82 | 31.02 | 30.00 | 30.27 | 92,031 | -0.77(-2.47%) |
Aug 06, 2015 | 31.08 | 31.34 | 30.90 | 31.03 | 55,372 | -0.20(-0.63%) |
Aug 05, 2015 | 31.11 | 31.35 | 30.63 | 31.23 | 62,216 | +0.07(+0.24%) |
Aug 04, 2015 | 30.77 | 31.23 | 30.72 | 31.15 | 50,439 | +0.14(+0.45%) |