Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.47 | 34.54 | 34.19 | 34.29 | 18,769 | +0.01(+0.03%) |
May 27, 2016 | 34.06 | 34.28 | 34.28 | 34.28 | 10,591 | +0.30(+0.89%) |
May 26, 2016 | 34.21 | 34.21 | 33.88 | 33.98 | 11,822 | -0.24(-0.71%) |
May 25, 2016 | 34.08 | 34.41 | 34.08 | 34.22 | 22,737 | +0.34(+1.00%) |
May 24, 2016 | 33.20 | 33.91 | 33.20 | 33.88 | 35,778 | +0.89(+2.69%) |
May 23, 2016 | 33.01 | 33.10 | 32.89 | 33.00 | 20,568 | -0.04(-0.13%) |
May 20, 2016 | 32.87 | 33.15 | 32.83 | 33.04 | 6,946 | +0.37(+1.14%) |
May 19, 2016 | 32.93 | 32.93 | 32.51 | 32.67 | 43,501 | -0.47(-1.42%) |
May 18, 2016 | 32.08 | 33.15 | 32.03 | 33.14 | 46,873 | +1.00(+3.11%) |
May 17, 2016 | 32.20 | 32.43 | 32.03 | 32.14 | 18,306 | -0.14(-0.44%) |
May 16, 2016 | 32.41 | 32.49 | 32.25 | 32.28 | 9,099 | +0.15(+0.47%) |
May 13, 2016 | 32.44 | 32.67 | 32.11 | 32.13 | 17,987 | -0.39(-1.20%) |
May 12, 2016 | 32.75 | 32.75 | 32.31 | 32.52 | 13,617 | +0.04(+0.13%) |
May 11, 2016 | 32.70 | 32.80 | 32.48 | 32.48 | 10,705 | -0.34(-1.03%) |
May 10, 2016 | 32.31 | 32.85 | 32.31 | 32.82 | 49,170 | +0.66(+2.05%) |
May 09, 2016 | 32.33 | 32.33 | 32.02 | 32.16 | 22,137 | -0.03(-0.11%) |
May 06, 2016 | 31.96 | 32.29 | 31.85 | 32.19 | 10,786 | +0.02(+0.05%) |
May 05, 2016 | 32.16 | 32.32 | 32.09 | 32.17 | 20,148 | -0.05(-0.16%) |
May 04, 2016 | 32.19 | 32.61 | 32.07 | 32.23 | 146,346 | -0.16(-0.51%) |
May 03, 2016 | 32.41 | 32.73 | 32.10 | 32.39 | 20,063 | -0.70(-2.13%) |
May 02, 2016 | 32.83 | 33.13 | 32.55 | 33.09 | 21,785 | +0.37(+1.14%) |
Apr 29, 2016 | 32.88 | 32.88 | 32.46 | 32.72 | 14,041 | -0.29(-0.87%) |
Apr 28, 2016 | 33.53 | 33.58 | 32.95 | 33.01 | 25,368 | -0.76(-2.24%) |
Apr 27, 2016 | 33.78 | 33.90 | 33.58 | 33.76 | 20,681 | -0.08(-0.23%) |
Apr 26, 2016 | 33.61 | 33.85 | 33.53 | 33.84 | 62,469 | +0.34(+1.01%) |
Apr 25, 2016 | 33.68 | 33.79 | 33.38 | 33.50 | 34,494 | -0.33(-0.98%) |
Apr 22, 2016 | 33.85 | 34.01 | 33.74 | 33.83 | 51,450 | +0.36(+1.06%) |
Apr 21, 2016 | 33.43 | 33.66 | 33.41 | 33.48 | 71,809 | +0.15(+0.44%) |
Apr 20, 2016 | 32.87 | 33.35 | 32.82 | 33.33 | 21,124 | +0.50(+1.51%) |
Apr 19, 2016 | 32.55 | 32.84 | 32.49 | 32.83 | 50,053 | +0.24(+0.75%) |
Apr 18, 2016 | 32.36 | 32.63 | 32.24 | 32.59 | 30,871 | +0.16(+0.48%) |
Apr 15, 2016 | 32.75 | 32.75 | 32.36 | 32.43 | 55,605 | -0.27(-0.82%) |
Apr 14, 2016 | 32.49 | 32.89 | 32.49 | 32.70 | 91,579 | +0.11(+0.35%) |
Apr 13, 2016 | 31.79 | 32.59 | 31.79 | 32.59 | 30,977 | +1.11(+3.53%) |
Apr 12, 2016 | 31.18 | 31.59 | 31.00 | 31.48 | 161,446 | +0.43(+1.37%) |
Apr 11, 2016 | 30.94 | 31.39 | 30.94 | 31.05 | 142,252 | +0.28(+0.90%) |
Apr 08, 2016 | 31.10 | 31.17 | 30.72 | 30.77 | 26,423 | -0.17(-0.55%) |
Apr 07, 2016 | 31.79 | 31.79 | 30.77 | 30.94 | 480,073 | -1.06(-3.32%) |
Apr 06, 2016 | 31.90 | 32.05 | 31.80 | 32.01 | 42,666 | +0.25(+0.79%) |
Apr 05, 2016 | 32.26 | 32.26 | 31.73 | 31.76 | 139,173 | -0.74(-2.27%) |
Apr 04, 2016 | 32.86 | 32.86 | 32.47 | 32.49 | 11,489 | -0.43(-1.29%) |
Apr 01, 2016 | 32.35 | 32.94 | 32.35 | 32.92 | 31,051 | +0.41(+1.26%) |
Mar 31, 2016 | 32.50 | 32.68 | 32.48 | 32.51 | 21,333 | +0.03(+0.08%) |
Mar 30, 2016 | 32.45 | 32.82 | 32.30 | 32.49 | 63,182 | +0.20(+0.62%) |
Mar 29, 2016 | 31.71 | 32.30 | 31.63 | 32.29 | 45,475 | +0.30(+0.95%) |
Mar 28, 2016 | 32.12 | 32.12 | 31.82 | 31.98 | 12,210 | -0.03(-0.08%) |
Mar 24, 2016 | 31.79 | 32.01 | 32.01 | 32.01 | 26,364 | -0.25(-0.78%) |
Mar 23, 2016 | 32.47 | 32.51 | 32.25 | 32.26 | 9,226 | -0.35(-1.07%) |
Mar 22, 2016 | 32.44 | 32.76 | 32.36 | 32.61 | 82,322 | -0.05(-0.16%) |
Mar 21, 2016 | 32.77 | 33.04 | 32.51 | 32.66 | 23,101 | -0.22(-0.66%) |
Mar 18, 2016 | 32.58 | 32.88 | 32.56 | 32.88 | 126,005 | +0.44(+1.36%) |
Mar 17, 2016 | 31.76 | 32.56 | 31.65 | 32.44 | 39,721 | +0.60(+1.87%) |
Mar 16, 2016 | 31.94 | 32.28 | 31.67 | 31.84 | 16,922 | -0.25(-0.77%) |
Mar 15, 2016 | 32.14 | 32.15 | 31.90 | 32.09 | 30,684 | -0.38(-1.16%) |
Mar 14, 2016 | 32.44 | 32.50 | 32.38 | 32.46 | 14,623 | -0.07(-0.21%) |
Mar 11, 2016 | 31.97 | 32.56 | 31.97 | 32.53 | 28,194 | +0.88(+2.78%) |
Mar 10, 2016 | 31.75 | 31.81 | 31.26 | 31.65 | 25,872 | +0.10(+0.33%) |
Mar 09, 2016 | 31.79 | 31.80 | 31.39 | 31.55 | 11,191 | -0.09(-0.30%) |
Mar 08, 2016 | 31.84 | 31.95 | 31.56 | 31.64 | 46,124 | -0.51(-1.58%) |
Mar 07, 2016 | 32.02 | 32.21 | 31.92 | 32.15 | 21,082 | -0.05(-0.16%) |
Mar 04, 2016 | 32.12 | 32.39 | 31.88 | 32.20 | 54,744 | +0.22(+0.70%) |
Mar 03, 2016 | 31.58 | 31.99 | 31.46 | 31.98 | 16,741 | +0.40(+1.26%) |
Mar 02, 2016 | 31.49 | 31.58 | 31.34 | 31.58 | 26,161 | +0.12(+0.38%) |
Mar 01, 2016 | 30.68 | 31.44 | 30.68 | 31.46 | 175,850 | +0.96(+3.14%) |
Feb 29, 2016 | 30.80 | 30.87 | 30.50 | 30.50 | 13,469 | -0.37(-1.20%) |
Feb 26, 2016 | 30.69 | 31.06 | 30.68 | 30.87 | 38,323 | +0.48(+1.59%) |
Feb 25, 2016 | 29.97 | 30.40 | 29.92 | 30.39 | 350,316 | +0.49(+1.64%) |
Feb 24, 2016 | 29.51 | 29.94 | 29.09 | 29.90 | 249,660 | -0.02(-0.06%) |
Feb 23, 2016 | 30.22 | 30.36 | 29.86 | 29.92 | 34,638 | -0.40(-1.32%) |
Feb 22, 2016 | 30.57 | 30.78 | 30.21 | 30.32 | 29,297 | +0.08(+0.27%) |
Feb 19, 2016 | 29.90 | 30.35 | 29.86 | 30.24 | 34,522 | +0.19(+0.63%) |
Feb 18, 2016 | 30.50 | 30.50 | 29.96 | 30.05 | 21,284 | -0.34(-1.11%) |
Feb 17, 2016 | 30.00 | 30.50 | 30.00 | 30.38 | 93,151 | +0.66(+2.23%) |
Feb 16, 2016 | 29.71 | 29.85 | 29.37 | 29.72 | 85,828 | +0.60(+2.04%) |
Feb 12, 2016 | 28.87 | 29.12 | 29.12 | 29.12 | 119,400 | +0.55(+1.93%) |
Feb 11, 2016 | 28.46 | 28.75 | 28.20 | 28.57 | 1,251,391 | -0.65(-2.21%) |
Feb 10, 2016 | 29.79 | 30.25 | 29.20 | 29.22 | 166,175 | -0.30(-1.02%) |
Feb 09, 2016 | 28.87 | 29.75 | 28.87 | 29.52 | 216,024 | +0.16(+0.53%) |
Feb 08, 2016 | 29.50 | 29.52 | 28.94 | 29.36 | 147,085 | -0.53(-1.79%) |
Feb 05, 2016 | 30.33 | 30.65 | 29.83 | 29.90 | 84,376 | -0.41(-1.34%) |
Feb 04, 2016 | 30.05 | 30.60 | 30.04 | 30.30 | 315,184 | +0.16(+0.54%) |
Feb 03, 2016 | 30.40 | 30.40 | 29.29 | 30.14 | 391,761 | -0.13(-0.43%) |
Feb 02, 2016 | 30.95 | 30.95 | 30.12 | 30.27 | 143,829 | -0.98(-3.15%) |
Feb 01, 2016 | 31.13 | 31.41 | 30.80 | 31.25 | 182,233 | +0.00(+0.00%) |
Jan 29, 2016 | 30.53 | 31.25 | 30.48 | 31.25 | 164,388 | +0.86(+2.84%) |
Jan 28, 2016 | 30.62 | 30.74 | 30.20 | 30.39 | 1,117,008 | -0.01(-0.03%) |
Jan 27, 2016 | 30.41 | 31.02 | 30.28 | 30.40 | 32,614 | -0.07(-0.23%) |
Jan 26, 2016 | 30.11 | 30.57 | 30.11 | 30.47 | 155,032 | +0.51(+1.70%) |
Jan 25, 2016 | 30.52 | 30.63 | 29.94 | 29.96 | 88,660 | -0.72(-2.36%) |
Jan 22, 2016 | 30.10 | 30.71 | 30.10 | 30.68 | 178,121 | +0.97(+3.28%) |
Jan 21, 2016 | 30.24 | 30.41 | 29.71 | 29.71 | 182,165 | -0.48(-1.60%) |
Jan 20, 2016 | 30.31 | 30.52 | 29.49 | 30.19 | 129,725 | -0.59(-1.91%) |
Jan 19, 2016 | 31.31 | 31.39 | 30.56 | 30.78 | 80,213 | -0.02(-0.06%) |
Jan 15, 2016 | 30.71 | 30.80 | 30.80 | 30.80 | 46,484 | -0.82(-2.59%) |
Jan 14, 2016 | 31.34 | 31.80 | 30.80 | 31.62 | 207,604 | +0.43(+1.38%) |
Jan 13, 2016 | 32.76 | 32.76 | 30.99 | 31.18 | 218,096 | -1.45(-4.44%) |
Jan 12, 2016 | 32.77 | 32.89 | 32.20 | 32.63 | 53,682 | +0.13(+0.39%) |
Jan 11, 2016 | 32.76 | 32.78 | 32.17 | 32.50 | 53,709 | -0.03(-0.08%) |
Jan 08, 2016 | 33.29 | 33.29 | 32.49 | 32.53 | 74,455 | -0.42(-1.28%) |
Jan 07, 2016 | 33.36 | 33.67 | 32.82 | 32.95 | 131,289 | -1.07(-3.14%) |
Jan 06, 2016 | 34.25 | 34.45 | 33.81 | 34.02 | 109,363 | -0.75(-2.16%) |
Jan 05, 2016 | 34.96 | 35.05 | 34.58 | 34.77 | 48,930 | -0.09(-0.26%) |
Jan 04, 2016 | 34.95 | 34.95 | 34.56 | 34.86 | 77,368 | -0.95(-2.66%) |
Dec 31, 2015 | 35.83 | 35.82 | 35.82 | 35.82 | 17,620 | -0.21(-0.57%) |
Dec 30, 2015 | 36.16 | 36.41 | 36.02 | 36.02 | 33,761 | -0.23(-0.64%) |
Dec 29, 2015 | 36.16 | 36.39 | 36.08 | 36.26 | 91,200 | +0.36(+1.01%) |
Dec 28, 2015 | 35.78 | 35.92 | 35.65 | 35.89 | 22,945 | -0.15(-0.41%) |
Dec 24, 2015 | 35.75 | 36.04 | 36.04 | 36.04 | 5,796 | +0.26(+0.73%) |
Dec 23, 2015 | 35.60 | 35.80 | 35.57 | 35.78 | 47,673 | +0.23(+0.65%) |
Dec 22, 2015 | 35.14 | 35.61 | 35.00 | 35.55 | 52,261 | +0.55(+1.57%) |
Dec 21, 2015 | 35.04 | 35.15 | 34.75 | 35.00 | 47,350 | +0.22(+0.64%) |
Dec 18, 2015 | 35.48 | 35.50 | 34.78 | 34.78 | 87,645 | -0.93(-2.59%) |
Dec 17, 2015 | 36.32 | 36.32 | 35.65 | 35.70 | 19,870 | -0.61(-1.68%) |
Dec 16, 2015 | 36.19 | 36.44 | 35.69 | 36.31 | 26,672 | +0.42(+1.17%) |
Dec 15, 2015 | 35.56 | 36.01 | 35.52 | 35.89 | 92,966 | +0.93(+2.65%) |
Dec 14, 2015 | 34.92 | 35.32 | 34.60 | 34.97 | 48,007 | +0.11(+0.32%) |
Dec 11, 2015 | 35.54 | 35.62 | 34.75 | 34.85 | 79,522 | -1.21(-3.35%) |
Dec 10, 2015 | 35.89 | 36.40 | 35.87 | 36.06 | 27,436 | +0.20(+0.55%) |
Dec 09, 2015 | 36.54 | 36.77 | 35.74 | 35.87 | 67,675 | -0.84(-2.29%) |
Dec 08, 2015 | 36.71 | 36.91 | 36.42 | 36.71 | 19,864 | -0.42(-1.13%) |
Dec 07, 2015 | 37.51 | 37.51 | 36.98 | 37.13 | 31,663 | -0.43(-1.14%) |
Dec 04, 2015 | 36.72 | 37.61 | 36.63 | 37.56 | 54,062 | +1.00(+2.75%) |
Dec 03, 2015 | 37.37 | 37.39 | 36.41 | 36.55 | 29,831 | -0.60(-1.62%) |
Dec 02, 2015 | 37.54 | 37.63 | 37.08 | 37.15 | 105,231 | -0.31(-0.82%) |
Dec 01, 2015 | 37.18 | 37.47 | 37.00 | 37.46 | 65,840 | +0.38(+1.02%) |
Nov 30, 2015 | 37.09 | 37.25 | 36.89 | 37.08 | 52,910 | +0.04(+0.12%) |
Nov 27, 2015 | 36.87 | 37.06 | 36.71 | 37.04 | 53,917 | +0.22(+0.61%) |
Nov 25, 2015 | 36.70 | 36.82 | 36.82 | 36.82 | 16,324 | +0.19(+0.52%) |
Nov 24, 2015 | 36.41 | 36.70 | 36.21 | 36.63 | 208,440 | -0.03(-0.07%) |
Nov 23, 2015 | 36.80 | 37.00 | 36.59 | 36.65 | 358,084 | -0.16(-0.44%) |
Nov 20, 2015 | 36.80 | 36.95 | 36.76 | 36.82 | 19,807 | +0.16(+0.44%) |
Nov 19, 2015 | 36.77 | 36.86 | 36.48 | 36.65 | 511,685 | -0.10(-0.28%) |
Nov 18, 2015 | 36.20 | 36.76 | 36.17 | 36.76 | 67,178 | +0.71(+1.97%) |
Nov 17, 2015 | 36.26 | 36.37 | 36.00 | 36.05 | 210,834 | -0.06(-0.17%) |
Nov 16, 2015 | 35.75 | 36.11 | 35.45 | 36.11 | 330,239 | +0.28(+0.79%) |
Nov 13, 2015 | 35.98 | 36.10 | 35.63 | 35.82 | 29,319 | -0.29(-0.81%) |
Nov 12, 2015 | 36.64 | 36.64 | 36.11 | 36.11 | 41,313 | -0.74(-2.00%) |
Nov 11, 2015 | 36.93 | 37.10 | 36.83 | 36.85 | 29,609 | +0.01(+0.02%) |
Nov 10, 2015 | 36.76 | 36.88 | 36.51 | 36.84 | 41,611 | -0.04(-0.12%) |
Nov 09, 2015 | 37.23 | 37.27 | 36.73 | 36.89 | 35,965 | -0.28(-0.76%) |
Nov 06, 2015 | 36.88 | 37.28 | 36.80 | 37.17 | 66,183 | +0.93(+2.56%) |
Nov 05, 2015 | 36.24 | 36.27 | 35.98 | 36.24 | 40,009 | +0.26(+0.72%) |
Nov 04, 2015 | 36.16 | 36.19 | 35.94 | 35.99 | 38,440 | -0.06(-0.17%) |
Nov 03, 2015 | 35.95 | 36.23 | 35.91 | 36.05 | 57,491 | -0.03(-0.10%) |
Nov 02, 2015 | 35.25 | 36.16 | 35.25 | 36.08 | 22,368 | +0.86(+2.45%) |
Oct 30, 2015 | 35.69 | 35.69 | 35.15 | 35.22 | 70,232 | -0.50(-1.40%) |
Oct 29, 2015 | 35.69 | 35.90 | 35.51 | 35.72 | 381,035 | -0.04(-0.12%) |
Oct 28, 2015 | 34.79 | 35.78 | 34.69 | 35.76 | 44,766 | +1.13(+3.27%) |
Oct 27, 2015 | 34.72 | 34.72 | 34.41 | 34.63 | 42,642 | -0.24(-0.69%) |
Oct 26, 2015 | 34.75 | 34.91 | 34.67 | 34.87 | 20,666 | +0.08(+0.22%) |
Oct 23, 2015 | 34.49 | 34.80 | 34.41 | 34.79 | 87,244 | +0.57(+1.68%) |
Oct 22, 2015 | 33.52 | 34.31 | 33.52 | 34.22 | 60,153 | +0.86(+2.57%) |
Oct 21, 2015 | 34.15 | 34.21 | 33.33 | 33.36 | 19,516 | -0.75(-2.21%) |
Oct 20, 2015 | 33.91 | 34.19 | 33.88 | 34.12 | 94,186 | +0.17(+0.51%) |
Oct 19, 2015 | 33.60 | 33.95 | 33.58 | 33.94 | 24,192 | -0.07(-0.20%) |
Oct 16, 2015 | 33.88 | 34.06 | 33.76 | 34.01 | 25,667 | +0.20(+0.58%) |
Oct 15, 2015 | 32.92 | 33.82 | 32.92 | 33.82 | 57,330 | +0.89(+2.71%) |
Oct 14, 2015 | 33.22 | 33.39 | 32.82 | 32.92 | 31,342 | -0.31(-0.93%) |
Oct 13, 2015 | 33.36 | 33.71 | 33.23 | 33.23 | 89,298 | -0.30(-0.89%) |
Oct 12, 2015 | 33.33 | 33.54 | 33.22 | 33.53 | 41,918 | +0.21(+0.62%) |
Oct 09, 2015 | 33.67 | 33.70 | 33.10 | 33.33 | 52,073 | -0.33(-0.99%) |
Oct 08, 2015 | 33.49 | 33.69 | 33.32 | 33.66 | 29,466 | +0.13(+0.38%) |
Oct 07, 2015 | 33.48 | 33.59 | 33.18 | 33.53 | 46,653 | +0.40(+1.22%) |
Oct 06, 2015 | 33.50 | 33.50 | 32.98 | 33.13 | 101,850 | -0.42(-1.25%) |
Oct 05, 2015 | 32.99 | 33.58 | 32.99 | 33.55 | 38,473 | +0.78(+2.38%) |
Oct 02, 2015 | 32.36 | 32.77 | 31.69 | 32.77 | 36,940 | -0.33(-0.98%) |
Oct 01, 2015 | 33.01 | 33.10 | 32.58 | 33.10 | 43,445 | +0.04(+0.13%) |
Sep 30, 2015 | 32.74 | 33.06 | 32.63 | 33.05 | 43,329 | +0.67(+2.07%) |
Sep 29, 2015 | 32.55 | 32.56 | 32.12 | 32.38 | 105,955 | -0.12(-0.37%) |
Sep 28, 2015 | 33.45 | 33.53 | 32.50 | 32.50 | 278,612 | -1.19(-3.54%) |
Sep 25, 2015 | 33.70 | 33.94 | 33.62 | 33.70 | 14,460 | +0.45(+1.37%) |
Sep 24, 2015 | 33.35 | 33.40 | 32.95 | 33.24 | 24,024 | -0.39(-1.17%) |
Sep 23, 2015 | 33.50 | 33.64 | 33.40 | 33.63 | 21,364 | +0.18(+0.54%) |
Sep 22, 2015 | 33.52 | 33.63 | 33.15 | 33.46 | 73,237 | -0.48(-1.41%) |
Sep 21, 2015 | 33.67 | 34.11 | 33.66 | 33.93 | 27,917 | +0.50(+1.48%) |
Sep 18, 2015 | 33.77 | 33.77 | 33.37 | 33.44 | 670,224 | -0.82(-2.40%) |
Sep 17, 2015 | 34.87 | 35.26 | 34.19 | 34.26 | 368,225 | -0.69(-1.98%) |
Sep 16, 2015 | 34.65 | 34.96 | 34.46 | 34.95 | 18,492 | +0.30(+0.86%) |
Sep 15, 2015 | 34.28 | 34.72 | 34.22 | 34.65 | 29,486 | +0.48(+1.40%) |
Sep 14, 2015 | 34.40 | 34.40 | 34.09 | 34.17 | 16,482 | -0.24(-0.70%) |
Sep 11, 2015 | 34.22 | 34.41 | 34.00 | 34.41 | 102,838 | +0.08(+0.22%) |
Sep 10, 2015 | 34.13 | 34.58 | 34.12 | 34.34 | 39,947 | +0.17(+0.50%) |
Sep 09, 2015 | 34.96 | 35.18 | 34.14 | 34.16 | 53,817 | -0.52(-1.50%) |
Sep 08, 2015 | 34.16 | 34.69 | 34.13 | 34.69 | 15,561 | +1.08(+3.20%) |
Sep 04, 2015 | 33.66 | 33.61 | 33.61 | 33.61 | 81,288 | -0.49(-1.43%) |
Sep 03, 2015 | 33.95 | 34.46 | 33.95 | 34.10 | 45,726 | +0.25(+0.73%) |
Sep 02, 2015 | 33.91 | 33.97 | 33.39 | 33.85 | 51,344 | +0.37(+1.10%) |
Sep 01, 2015 | 33.99 | 33.99 | 33.38 | 33.48 | 56,007 | -1.15(-3.31%) |
Aug 31, 2015 | 34.54 | 34.81 | 34.53 | 34.63 | 40,499 | -0.05(-0.15%) |
Aug 28, 2015 | 34.49 | 34.73 | 34.44 | 34.68 | 35,939 | +0.06(+0.17%) |
Aug 27, 2015 | 34.28 | 34.63 | 34.12 | 34.62 | 164,637 | +0.74(+2.20%) |
Aug 26, 2015 | 33.40 | 33.88 | 32.90 | 33.87 | 104,406 | +1.12(+3.42%) |
Aug 25, 2015 | 33.94 | 34.01 | 32.75 | 32.75 | 116,383 | -0.40(-1.21%) |
Aug 24, 2015 | 33.83 | 34.09 | 24.60 | 33.16 | 297,978 | -1.36(-3.94%) |
Aug 21, 2015 | 35.46 | 35.65 | 34.52 | 34.52 | 162,611 | -1.33(-3.70%) |
Aug 20, 2015 | 36.33 | 36.33 | 35.84 | 35.84 | 63,953 | -0.80(-2.19%) |
Aug 19, 2015 | 36.77 | 36.93 | 36.48 | 36.64 | 26,073 | -0.42(-1.13%) |
Aug 18, 2015 | 37.11 | 37.17 | 36.95 | 37.06 | 29,144 | -0.11(-0.30%) |
Aug 17, 2015 | 37.05 | 37.17 | 36.79 | 37.17 | 35,637 | -0.01(-0.02%) |
Aug 14, 2015 | 36.82 | 37.21 | 36.81 | 37.18 | 14,572 | +0.34(+0.93%) |
Aug 13, 2015 | 36.72 | 37.00 | 36.64 | 36.84 | 19,106 | +0.14(+0.39%) |
Aug 12, 2015 | 36.76 | 36.76 | 35.90 | 36.70 | 122,894 | -0.33(-0.90%) |
Aug 11, 2015 | 37.37 | 37.45 | 36.82 | 37.03 | 21,557 | -0.71(-1.88%) |
Aug 10, 2015 | 37.56 | 37.85 | 37.56 | 37.74 | 27,929 | +0.39(+1.03%) |
Aug 07, 2015 | 37.52 | 37.55 | 37.07 | 37.35 | 18,946 | -0.22(-0.57%) |
Aug 06, 2015 | 37.86 | 38.08 | 37.53 | 37.57 | 17,609 | -0.26(-0.68%) |
Aug 05, 2015 | 37.98 | 38.07 | 37.73 | 37.82 | 26,445 | +0.05(+0.13%) |
Aug 04, 2015 | 37.58 | 37.98 | 37.58 | 37.77 | 231,645 | +0.20(+0.53%) |
Aug 03, 2015 | 37.53 | 37.64 | 37.35 | 37.58 | 29,007 | +0.04(+0.11%) |
Jul 31, 2015 | 37.76 | 37.76 | 37.47 | 37.53 | 102,074 | -0.27(-0.70%) |
Jul 30, 2015 | 37.75 | 37.82 | 37.59 | 37.80 | 72,372 | -0.06(-0.16%) |
Jul 29, 2015 | 37.46 | 37.89 | 37.37 | 37.86 | 50,058 | +0.47(+1.26%) |
Jul 28, 2015 | 37.53 | 37.53 | 37.24 | 37.39 | 62,923 | +0.13(+0.34%) |
Jul 27, 2015 | 37.52 | 37.57 | 37.05 | 37.26 | 56,570 | -0.52(-1.38%) |
Jul 24, 2015 | 38.15 | 38.18 | 37.66 | 37.78 | 48,560 | -0.34(-0.90%) |
Jul 23, 2015 | 38.62 | 38.75 | 38.03 | 38.12 | 54,077 | -0.46(-1.20%) |
Jul 22, 2015 | 38.33 | 38.61 | 38.29 | 38.59 | 122,194 | +0.15(+0.40%) |
Jul 21, 2015 | 38.48 | 38.82 | 38.27 | 38.43 | 18,916 | -0.17(-0.44%) |
Jul 20, 2015 | 38.89 | 38.91 | 38.56 | 38.60 | 44,453 | -0.13(-0.33%) |
Jul 17, 2015 | 38.68 | 38.98 | 38.49 | 38.73 | 41,584 | +0.06(+0.15%) |
Jul 16, 2015 | 38.49 | 38.67 | 38.47 | 38.67 | 37,052 | +0.38(+0.98%) |
Jul 15, 2015 | 38.29 | 38.38 | 38.15 | 38.29 | 19,499 | +0.04(+0.11%) |
Jul 14, 2015 | 38.06 | 38.35 | 38.03 | 38.25 | 21,486 | +0.14(+0.36%) |
Jul 13, 2015 | 38.05 | 38.17 | 37.95 | 38.11 | 48,286 | +0.38(+1.02%) |
Jul 10, 2015 | 37.51 | 37.80 | 37.45 | 37.73 | 27,780 | +0.64(+1.73%) |
Jul 09, 2015 | 37.16 | 37.35 | 37.05 | 37.09 | 76,305 | +0.43(+1.17%) |
Jul 08, 2015 | 37.17 | 37.17 | 36.59 | 36.66 | 73,874 | -0.82(-2.19%) |
Jul 07, 2015 | 37.57 | 37.57 | 36.65 | 37.48 | 62,661 | -0.09(-0.23%) |
Jul 06, 2015 | 37.35 | 37.65 | 37.26 | 37.57 | 29,821 | -0.15(-0.39%) |
Jul 02, 2015 | 37.82 | 37.71 | 37.71 | 37.71 | 37,427 | -0.11(-0.29%) |
Jul 01, 2015 | 37.88 | 38.05 | 37.67 | 37.82 | 40,971 | +0.34(+0.91%) |
Jun 30, 2015 | 37.41 | 37.66 | 37.13 | 37.48 | 58,850 | +0.46(+1.25%) |
Jun 29, 2015 | 37.78 | 37.82 | 37.01 | 37.02 | 162,779 | -1.21(-3.15%) |
Jun 26, 2015 | 38.36 | 38.37 | 38.09 | 38.23 | 25,438 | +0.10(+0.27%) |
Jun 25, 2015 | 38.45 | 38.45 | 38.02 | 38.12 | 50,173 | +0.00(+0.00%) |
Jun 24, 2015 | 38.55 | 38.56 | 38.09 | 38.12 | 57,855 | -0.52(-1.35%) |
Jun 23, 2015 | 38.65 | 38.75 | 38.58 | 38.64 | 40,752 | +0.14(+0.35%) |
Jun 22, 2015 | 38.31 | 38.61 | 38.31 | 38.51 | 113,376 | +0.44(+1.14%) |
Jun 19, 2015 | 38.29 | 38.29 | 37.98 | 38.07 | 42,431 | -0.22(-0.58%) |
Jun 18, 2015 | 38.42 | 38.43 | 38.10 | 38.29 | 95,341 | +0.02(+0.04%) |
Jun 17, 2015 | 38.48 | 38.55 | 38.23 | 38.28 | 96,707 | -0.12(-0.31%) |
Jun 16, 2015 | 38.17 | 38.40 | 38.11 | 38.40 | 135,251 | +0.18(+0.47%) |
Jun 15, 2015 | 38.19 | 38.26 | 37.76 | 38.22 | 60,441 | -0.15(-0.40%) |
Jun 12, 2015 | 38.47 | 38.54 | 38.25 | 38.37 | 86,272 | -0.20(-0.51%) |
Jun 11, 2015 | 38.63 | 38.70 | 38.48 | 38.57 | 82,230 | +0.06(+0.16%) |
Jun 10, 2015 | 38.09 | 38.62 | 38.09 | 38.51 | 189,756 | +0.52(+1.37%) |
Jun 09, 2015 | 38.10 | 38.10 | 37.71 | 37.99 | 145,970 | -0.08(-0.20%) |
Jun 08, 2015 | 38.29 | 38.34 | 38.02 | 38.06 | 73,751 | -0.11(-0.29%) |
Jun 05, 2015 | 38.15 | 38.34 | 37.82 | 38.17 | 102,736 | +0.44(+1.15%) |
Jun 04, 2015 | 37.94 | 37.94 | 37.69 | 37.74 | 74,862 | -0.17(-0.45%) |
Jun 03, 2015 | 37.67 | 38.06 | 37.60 | 37.91 | 53,988 | +0.42(+1.12%) |
Jun 02, 2015 | 37.22 | 37.59 | 37.20 | 37.49 | 55,288 | +0.19(+0.50%) |