Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.73 | 30.84 | 30.41 | 30.63 | 625,854 | -0.09(-0.29%) |
May 27, 2016 | 30.50 | 30.72 | 30.72 | 30.72 | 415,800 | +0.24(+0.79%) |
May 26, 2016 | 30.51 | 30.56 | 30.23 | 30.48 | 561,023 | -0.01(-0.03%) |
May 25, 2016 | 30.48 | 30.71 | 30.33 | 30.49 | 546,498 | +0.07(+0.23%) |
May 24, 2016 | 30.17 | 30.56 | 30.07 | 30.42 | 713,853 | +0.29(+0.96%) |
May 23, 2016 | 29.94 | 30.48 | 29.74 | 30.13 | 967,348 | +0.19(+0.63%) |
May 20, 2016 | 27.25 | 30.32 | 27.25 | 29.94 | 3,513,231 | +3.95(+15.20%) |
May 19, 2016 | 25.94 | 26.31 | 25.91 | 25.99 | 1,147,527 | -0.22(-0.84%) |
May 18, 2016 | 26.11 | 26.61 | 26.07 | 26.21 | 493,899 | +0.00(+0.00%) |
May 17, 2016 | 26.12 | 26.39 | 26.01 | 26.21 | 699,869 | -0.06(-0.23%) |
May 16, 2016 | 25.93 | 26.36 | 25.93 | 26.27 | 1,968,268 | +0.29(+1.12%) |
May 13, 2016 | 26.26 | 26.41 | 25.88 | 25.98 | 514,811 | -0.29(-1.10%) |
May 12, 2016 | 25.92 | 26.60 | 25.68 | 26.27 | 2,312,025 | +0.43(+1.66%) |
May 11, 2016 | 26.16 | 26.24 | 25.81 | 25.84 | 322,570 | -0.37(-1.41%) |
May 10, 2016 | 25.75 | 26.24 | 25.51 | 26.21 | 251,175 | +0.49(+1.91%) |
May 09, 2016 | 25.87 | 26.10 | 25.66 | 25.72 | 360,520 | -0.26(-1.00%) |
May 06, 2016 | 25.70 | 26.04 | 25.49 | 25.98 | 446,765 | +0.15(+0.58%) |
May 05, 2016 | 25.98 | 26.14 | 25.80 | 25.83 | 387,633 | -0.08(-0.31%) |
May 04, 2016 | 25.87 | 26.13 | 25.72 | 25.91 | 366,317 | -0.09(-0.35%) |
May 03, 2016 | 25.87 | 26.12 | 25.68 | 26.00 | 522,764 | +0.00(+0.00%) |
May 02, 2016 | 26.08 | 26.21 | 25.76 | 26.00 | 1,226,792 | -0.08(-0.31%) |
Apr 29, 2016 | 26.33 | 26.43 | 25.75 | 26.08 | 722,225 | -0.37(-1.40%) |
Apr 28, 2016 | 27.01 | 27.14 | 26.41 | 26.45 | 531,612 | -0.67(-2.47%) |
Apr 27, 2016 | 27.21 | 27.38 | 26.82 | 27.12 | 425,101 | -0.17(-0.62%) |
Apr 26, 2016 | 27.03 | 27.37 | 26.89 | 27.29 | 283,935 | +0.37(+1.37%) |
Apr 25, 2016 | 27.36 | 27.36 | 26.70 | 26.92 | 408,916 | -0.51(-1.86%) |
Apr 22, 2016 | 27.09 | 27.45 | 27.09 | 27.43 | 576,330 | +0.36(+1.33%) |
Apr 21, 2016 | 27.04 | 27.25 | 26.92 | 27.07 | 346,904 | -0.09(-0.33%) |
Apr 20, 2016 | 27.28 | 27.57 | 27.14 | 27.16 | 495,767 | -0.10(-0.37%) |
Apr 19, 2016 | 27.24 | 27.30 | 27.06 | 27.26 | 383,153 | +0.16(+0.59%) |
Apr 18, 2016 | 27.07 | 27.34 | 26.93 | 27.10 | 372,839 | -0.04(-0.15%) |
Apr 15, 2016 | 27.25 | 27.49 | 27.09 | 27.14 | 1,003,628 | -0.18(-0.66%) |
Apr 14, 2016 | 27.73 | 27.79 | 27.22 | 27.32 | 766,639 | -0.48(-1.73%) |
Apr 13, 2016 | 26.89 | 27.97 | 26.89 | 27.80 | 578,636 | +1.08(+4.04%) |
Apr 12, 2016 | 26.88 | 26.99 | 26.57 | 26.72 | 1,019,306 | -0.22(-0.82%) |
Apr 11, 2016 | 26.84 | 27.13 | 26.58 | 26.94 | 897,447 | +0.22(+0.82%) |
Apr 08, 2016 | 26.63 | 27.05 | 26.47 | 26.72 | 477,274 | +0.29(+1.10%) |
Apr 07, 2016 | 26.68 | 26.79 | 26.27 | 26.43 | 586,905 | -0.34(-1.27%) |
Apr 06, 2016 | 26.90 | 26.98 | 26.64 | 26.77 | 495,699 | -0.13(-0.48%) |
Apr 05, 2016 | 26.94 | 27.04 | 26.80 | 26.90 | 755,478 | -0.45(-1.65%) |
Apr 04, 2016 | 27.77 | 27.91 | 27.17 | 27.35 | 628,979 | -0.46(-1.65%) |
Apr 01, 2016 | 27.18 | 28.05 | 27.18 | 27.81 | 715,661 | +0.07(+0.25%) |
Mar 31, 2016 | 27.37 | 27.77 | 26.99 | 27.74 | 692,387 | +0.32(+1.17%) |
Mar 30, 2016 | 27.95 | 28.02 | 27.28 | 27.42 | 359,345 | -0.32(-1.15%) |
Mar 29, 2016 | 27.12 | 27.75 | 26.90 | 27.74 | 627,693 | +0.50(+1.84%) |
Mar 28, 2016 | 27.07 | 27.33 | 26.86 | 27.24 | 415,543 | +0.24(+0.89%) |
Mar 24, 2016 | 26.82 | 27.00 | 27.00 | 27.00 | 763,400 | +0.00(+0.00%) |
Mar 23, 2016 | 28.07 | 28.07 | 26.99 | 27.00 | 635,755 | -1.22(-4.32%) |
Mar 22, 2016 | 27.94 | 28.39 | 27.80 | 28.22 | 581,779 | +0.28(+1.00%) |
Mar 21, 2016 | 27.69 | 28.10 | 27.62 | 27.94 | 510,456 | +0.20(+0.72%) |
Mar 18, 2016 | 27.22 | 27.76 | 27.19 | 27.74 | 1,616,717 | +0.49(+1.80%) |
Mar 17, 2016 | 26.52 | 27.34 | 26.52 | 27.25 | 339,047 | +0.73(+2.75%) |
Mar 16, 2016 | 26.06 | 26.59 | 26.06 | 26.52 | 370,785 | +0.31(+1.18%) |
Mar 15, 2016 | 26.40 | 26.70 | 26.07 | 26.21 | 443,716 | -0.36(-1.35%) |
Mar 14, 2016 | 26.56 | 26.86 | 26.44 | 26.57 | 433,662 | +0.01(+0.04%) |
Mar 11, 2016 | 26.25 | 26.91 | 26.25 | 26.56 | 521,991 | +0.51(+1.96%) |
Mar 10, 2016 | 25.96 | 26.14 | 25.74 | 26.05 | 578,394 | +0.25(+0.97%) |
Mar 09, 2016 | 25.65 | 25.98 | 25.29 | 25.80 | 818,569 | -0.94(-3.52%) |
Mar 08, 2016 | 27.01 | 27.07 | 26.68 | 26.74 | 708,612 | -0.41(-1.51%) |
Mar 07, 2016 | 27.07 | 27.39 | 26.94 | 27.15 | 668,746 | -0.07(-0.26%) |
Mar 04, 2016 | 27.13 | 27.33 | 26.81 | 27.22 | 811,786 | +0.13(+0.48%) |
Mar 03, 2016 | 26.82 | 27.12 | 26.75 | 27.09 | 555,651 | +0.21(+0.78%) |
Mar 02, 2016 | 26.28 | 26.89 | 26.21 | 26.88 | 588,700 | +0.54(+2.05%) |
Mar 01, 2016 | 26.27 | 26.76 | 26.17 | 26.34 | 982,837 | +0.25(+0.96%) |
Feb 29, 2016 | 25.93 | 26.19 | 25.77 | 26.09 | 846,190 | +0.15(+0.58%) |
Feb 26, 2016 | 25.90 | 25.98 | 25.52 | 25.94 | 897,891 | +0.20(+0.78%) |
Feb 25, 2016 | 25.74 | 25.86 | 25.20 | 25.74 | 964,040 | +0.01(+0.04%) |
Feb 24, 2016 | 25.00 | 25.78 | 24.72 | 25.73 | 1,179,639 | +0.55(+2.18%) |
Feb 23, 2016 | 24.50 | 25.23 | 24.45 | 25.18 | 1,201,551 | +0.51(+2.07%) |
Feb 22, 2016 | 24.06 | 24.73 | 23.98 | 24.67 | 1,112,154 | +0.77(+3.22%) |
Feb 19, 2016 | 22.17 | 24.07 | 22.16 | 23.90 | 1,656,800 | +0.68(+2.93%) |
Feb 18, 2016 | 23.15 | 23.29 | 22.95 | 23.22 | 663,792 | +0.17(+0.74%) |
Feb 17, 2016 | 22.72 | 23.13 | 22.66 | 23.05 | 745,871 | +0.45(+1.99%) |
Feb 16, 2016 | 22.46 | 22.76 | 22.21 | 22.60 | 623,270 | +0.39(+1.76%) |
Feb 12, 2016 | 21.74 | 22.21 | 22.21 | 22.21 | 553,700 | +0.66(+3.06%) |
Feb 11, 2016 | 21.38 | 21.81 | 21.07 | 21.55 | 822,869 | -0.21(-0.97%) |
Feb 10, 2016 | 21.40 | 21.97 | 21.36 | 21.76 | 724,951 | +0.58(+2.74%) |
Feb 09, 2016 | 21.18 | 21.66 | 21.17 | 21.18 | 871,128 | -0.20(-0.94%) |
Feb 08, 2016 | 22.00 | 22.07 | 21.20 | 21.38 | 889,020 | -0.86(-3.87%) |
Feb 05, 2016 | 22.85 | 22.94 | 22.17 | 22.24 | 550,408 | -0.70(-3.05%) |
Feb 04, 2016 | 22.40 | 22.99 | 22.40 | 22.94 | 833,437 | +0.55(+2.46%) |
Feb 03, 2016 | 22.48 | 22.49 | 21.98 | 22.39 | 655,587 | -0.05(-0.22%) |
Feb 02, 2016 | 22.82 | 22.98 | 22.31 | 22.44 | 1,090,709 | -0.56(-2.43%) |
Feb 01, 2016 | 23.14 | 23.22 | 22.88 | 23.00 | 1,368,170 | -0.40(-1.71%) |
Jan 29, 2016 | 23.24 | 23.67 | 23.20 | 23.40 | 1,915,526 | +0.26(+1.12%) |
Jan 28, 2016 | 23.70 | 23.70 | 23.08 | 23.14 | 420,507 | -0.33(-1.41%) |
Jan 27, 2016 | 23.83 | 23.96 | 23.38 | 23.47 | 457,309 | -0.52(-2.17%) |
Jan 26, 2016 | 24.13 | 24.37 | 23.82 | 23.99 | 696,973 | +0.03(+0.13%) |
Jan 25, 2016 | 23.90 | 24.07 | 23.84 | 23.96 | 922,636 | -0.04(-0.17%) |
Jan 22, 2016 | 23.73 | 24.04 | 23.66 | 24.00 | 1,013,208 | +0.67(+2.87%) |
Jan 21, 2016 | 23.02 | 23.80 | 22.80 | 23.33 | 924,541 | +0.42(+1.83%) |
Jan 20, 2016 | 22.92 | 23.02 | 22.15 | 22.91 | 1,626,557 | -0.30(-1.29%) |
Jan 19, 2016 | 23.73 | 23.93 | 23.08 | 23.21 | 708,274 | -0.32(-1.36%) |
Jan 15, 2016 | 24.04 | 23.53 | 23.53 | 23.53 | 858,400 | -1.12(-4.54%) |
Jan 14, 2016 | 24.48 | 24.88 | 24.09 | 24.65 | 900,001 | +0.22(+0.90%) |
Jan 13, 2016 | 25.31 | 25.54 | 24.40 | 24.43 | 1,365,567 | -0.82(-3.25%) |
Jan 12, 2016 | 25.15 | 25.41 | 24.65 | 25.25 | 1,124,755 | +0.32(+1.28%) |
Jan 11, 2016 | 25.45 | 25.58 | 24.80 | 24.93 | 930,330 | -0.52(-2.04%) |
Jan 08, 2016 | 25.84 | 26.06 | 25.33 | 25.45 | 1,485,017 | -0.77(-2.94%) |
Jan 07, 2016 | 26.79 | 26.92 | 26.20 | 26.22 | 872,455 | -1.08(-3.96%) |
Jan 06, 2016 | 27.37 | 27.66 | 27.21 | 27.30 | 756,742 | -0.45(-1.62%) |
Jan 05, 2016 | 27.81 | 28.35 | 27.61 | 27.75 | 796,358 | -0.06(-0.22%) |
Jan 04, 2016 | 27.93 | 28.15 | 27.75 | 27.81 | 951,913 | -0.52(-1.84%) |
Dec 31, 2015 | 28.48 | 28.33 | 28.33 | 28.33 | 588,200 | -0.25(-0.87%) |
Dec 30, 2015 | 28.51 | 28.75 | 28.48 | 28.58 | 434,457 | -0.04(-0.14%) |
Dec 29, 2015 | 28.73 | 28.98 | 28.36 | 28.62 | 458,750 | -0.16(-0.56%) |
Dec 28, 2015 | 28.83 | 28.99 | 28.36 | 28.78 | 388,191 | -0.17(-0.59%) |
Dec 24, 2015 | 28.92 | 28.95 | 28.95 | 28.95 | 456,700 | -0.05(-0.17%) |
Dec 23, 2015 | 28.67 | 29.05 | 28.56 | 29.00 | 634,116 | +0.44(+1.54%) |
Dec 22, 2015 | 28.19 | 28.57 | 28.01 | 28.56 | 723,408 | +0.45(+1.60%) |
Dec 21, 2015 | 28.25 | 28.42 | 27.98 | 28.11 | 595,271 | +0.10(+0.36%) |
Dec 18, 2015 | 28.44 | 28.52 | 28.01 | 28.01 | 2,670,965 | -0.45(-1.58%) |
Dec 17, 2015 | 28.38 | 28.62 | 28.30 | 28.46 | 731,767 | +0.09(+0.32%) |
Dec 16, 2015 | 28.47 | 28.64 | 28.03 | 28.37 | 572,587 | +0.01(+0.04%) |
Dec 15, 2015 | 28.08 | 28.38 | 28.00 | 28.36 | 854,823 | +0.50(+1.79%) |
Dec 14, 2015 | 28.60 | 28.70 | 27.75 | 27.86 | 782,630 | -0.78(-2.72%) |
Dec 11, 2015 | 28.68 | 29.16 | 28.53 | 28.64 | 828,338 | -0.36(-1.24%) |
Dec 10, 2015 | 28.91 | 29.17 | 28.87 | 29.00 | 655,001 | +0.06(+0.21%) |
Dec 09, 2015 | 29.18 | 29.32 | 28.81 | 28.94 | 692,977 | -0.27(-0.92%) |
Dec 08, 2015 | 28.93 | 29.22 | 28.79 | 29.21 | 887,912 | +0.03(+0.10%) |
Dec 07, 2015 | 29.41 | 29.63 | 29.03 | 29.18 | 674,282 | -0.40(-1.35%) |
Dec 04, 2015 | 28.98 | 29.61 | 28.96 | 29.58 | 817,579 | +0.53(+1.82%) |
Dec 03, 2015 | 29.96 | 29.99 | 28.84 | 29.05 | 857,269 | -0.75(-2.52%) |
Dec 02, 2015 | 29.81 | 30.02 | 29.72 | 29.80 | 805,744 | -0.19(-0.63%) |
Dec 01, 2015 | 30.70 | 30.79 | 29.91 | 29.99 | 702,001 | -0.82(-2.66%) |
Nov 30, 2015 | 30.79 | 30.93 | 30.70 | 30.81 | 649,817 | +0.01(+0.03%) |
Nov 27, 2015 | 30.59 | 30.88 | 30.59 | 30.80 | 283,648 | +0.20(+0.65%) |
Nov 25, 2015 | 30.51 | 30.60 | 30.60 | 30.60 | 624,600 | +0.03(+0.10%) |
Nov 24, 2015 | 29.94 | 30.58 | 29.85 | 30.57 | 930,188 | +0.49(+1.63%) |
Nov 23, 2015 | 29.42 | 30.08 | 29.11 | 30.08 | 971,461 | +0.61(+2.07%) |
Nov 20, 2015 | 29.89 | 30.24 | 28.55 | 29.47 | 2,638,580 | -1.66(-5.33%) |
Nov 19, 2015 | 31.13 | 31.52 | 30.99 | 31.13 | 472,663 | -0.10(-0.32%) |
Nov 18, 2015 | 30.95 | 31.24 | 30.75 | 31.23 | 818,856 | +0.42(+1.36%) |
Nov 17, 2015 | 30.99 | 31.24 | 30.71 | 30.81 | 365,160 | -0.18(-0.58%) |
Nov 16, 2015 | 30.38 | 31.06 | 30.29 | 30.99 | 769,222 | +0.61(+2.01%) |
Nov 13, 2015 | 30.25 | 30.73 | 30.02 | 30.38 | 587,574 | +0.06(+0.20%) |
Nov 12, 2015 | 30.79 | 31.02 | 30.30 | 30.32 | 366,509 | -0.73(-2.35%) |
Nov 11, 2015 | 30.98 | 31.14 | 30.82 | 31.05 | 602,953 | +0.21(+0.68%) |
Nov 10, 2015 | 31.50 | 31.61 | 30.70 | 30.84 | 989,045 | -0.82(-2.59%) |
Nov 09, 2015 | 31.89 | 32.12 | 31.47 | 31.66 | 398,872 | -0.33(-1.03%) |
Nov 06, 2015 | 31.95 | 32.40 | 31.89 | 31.99 | 578,011 | -0.28(-0.87%) |
Nov 05, 2015 | 32.84 | 32.84 | 32.26 | 32.27 | 463,201 | -0.43(-1.31%) |
Nov 04, 2015 | 33.12 | 33.39 | 32.61 | 32.70 | 378,089 | -0.38(-1.15%) |
Nov 03, 2015 | 33.09 | 33.43 | 32.89 | 33.08 | 453,212 | -0.29(-0.87%) |
Nov 02, 2015 | 33.00 | 33.48 | 32.71 | 33.37 | 373,367 | +0.29(+0.88%) |
Oct 30, 2015 | 33.30 | 33.35 | 32.70 | 33.08 | 415,594 | +0.02(+0.06%) |
Oct 29, 2015 | 32.78 | 33.33 | 32.68 | 33.06 | 336,292 | +0.07(+0.21%) |
Oct 28, 2015 | 31.92 | 33.00 | 31.88 | 32.99 | 439,027 | +1.19(+3.74%) |
Oct 27, 2015 | 31.72 | 32.12 | 31.65 | 31.80 | 734,178 | -0.21(-0.66%) |
Oct 26, 2015 | 32.18 | 32.39 | 31.81 | 32.01 | 345,587 | -0.29(-0.90%) |
Oct 23, 2015 | 32.26 | 32.33 | 32.05 | 32.30 | 259,169 | +0.29(+0.91%) |
Oct 22, 2015 | 31.70 | 32.09 | 31.55 | 32.01 | 305,438 | +0.48(+1.52%) |
Oct 21, 2015 | 32.11 | 32.33 | 31.48 | 31.53 | 290,874 | -0.47(-1.47%) |
Oct 20, 2015 | 31.86 | 32.43 | 31.61 | 32.00 | 282,345 | -0.03(-0.09%) |
Oct 19, 2015 | 32.36 | 32.62 | 31.96 | 32.03 | 533,605 | -0.56(-1.72%) |
Oct 16, 2015 | 32.73 | 32.79 | 32.31 | 32.59 | 365,251 | -0.17(-0.52%) |
Oct 15, 2015 | 32.50 | 32.78 | 32.37 | 32.76 | 367,989 | +0.32(+0.99%) |
Oct 14, 2015 | 32.03 | 32.61 | 31.98 | 32.44 | 424,233 | +0.44(+1.37%) |
Oct 13, 2015 | 32.18 | 32.53 | 31.97 | 32.00 | 430,637 | -0.30(-0.93%) |
Oct 12, 2015 | 32.68 | 32.68 | 32.26 | 32.30 | 222,480 | -0.38(-1.16%) |
Oct 09, 2015 | 33.17 | 33.39 | 32.65 | 32.68 | 313,309 | -0.44(-1.33%) |
Oct 08, 2015 | 32.65 | 33.35 | 32.54 | 33.12 | 394,235 | +0.42(+1.28%) |
Oct 07, 2015 | 32.31 | 32.86 | 32.20 | 32.70 | 629,733 | +0.55(+1.71%) |
Oct 06, 2015 | 32.14 | 32.31 | 31.81 | 32.15 | 519,437 | +0.05(+0.16%) |
Oct 05, 2015 | 31.56 | 32.18 | 31.38 | 32.10 | 492,296 | +0.80(+2.56%) |
Oct 02, 2015 | 30.02 | 31.31 | 30.00 | 31.30 | 645,750 | +0.87(+2.86%) |
Oct 01, 2015 | 30.85 | 30.88 | 30.34 | 30.43 | 520,249 | -0.41(-1.33%) |
Sep 30, 2015 | 30.50 | 30.97 | 30.50 | 30.84 | 486,979 | +0.67(+2.22%) |
Sep 29, 2015 | 30.26 | 30.40 | 29.94 | 30.17 | 492,134 | -0.06(-0.20%) |
Sep 28, 2015 | 30.83 | 30.91 | 30.16 | 30.23 | 405,926 | -0.78(-2.52%) |
Sep 25, 2015 | 31.38 | 31.38 | 30.86 | 31.01 | 347,657 | -0.20(-0.64%) |
Sep 24, 2015 | 31.48 | 31.57 | 31.02 | 31.21 | 461,572 | -0.57(-1.79%) |
Sep 23, 2015 | 32.17 | 32.22 | 31.63 | 31.78 | 312,019 | -0.27(-0.84%) |
Sep 22, 2015 | 32.47 | 32.47 | 31.92 | 32.05 | 661,085 | -0.85(-2.58%) |
Sep 21, 2015 | 33.02 | 33.26 | 32.83 | 32.90 | 535,800 | +0.07(+0.21%) |
Sep 18, 2015 | 33.34 | 33.68 | 32.72 | 32.83 | 1,112,165 | -0.88(-2.61%) |
Sep 17, 2015 | 33.61 | 34.13 | 33.53 | 33.71 | 508,203 | +0.16(+0.48%) |
Sep 16, 2015 | 32.92 | 33.61 | 32.81 | 33.55 | 417,031 | +0.60(+1.82%) |
Sep 15, 2015 | 32.85 | 33.01 | 32.57 | 32.95 | 361,470 | +0.12(+0.37%) |
Sep 14, 2015 | 32.84 | 32.84 | 32.39 | 32.83 | 355,536 | -0.01(-0.03%) |
Sep 11, 2015 | 32.78 | 32.97 | 32.72 | 32.84 | 273,638 | -0.13(-0.39%) |
Sep 10, 2015 | 32.68 | 33.06 | 32.47 | 32.97 | 649,579 | +0.25(+0.76%) |
Sep 09, 2015 | 33.25 | 33.39 | 32.64 | 32.72 | 758,818 | -0.37(-1.12%) |
Sep 08, 2015 | 32.56 | 33.14 | 32.31 | 33.09 | 993,386 | +0.85(+2.64%) |
Sep 04, 2015 | 32.25 | 32.24 | 32.24 | 32.24 | 500,200 | -0.37(-1.13%) |
Sep 03, 2015 | 31.93 | 32.73 | 31.93 | 32.61 | 790,886 | +0.77(+2.42%) |
Sep 02, 2015 | 31.63 | 31.84 | 31.44 | 31.84 | 542,495 | +0.59(+1.89%) |
Sep 01, 2015 | 31.37 | 31.68 | 31.17 | 31.25 | 984,804 | -0.79(-2.47%) |
Aug 31, 2015 | 31.74 | 32.22 | 31.68 | 32.04 | 689,831 | +0.12(+0.38%) |
Aug 28, 2015 | 31.57 | 31.95 | 31.31 | 31.92 | 486,428 | +0.25(+0.79%) |
Aug 27, 2015 | 31.32 | 31.82 | 31.00 | 31.67 | 665,385 | +0.61(+1.96%) |
Aug 26, 2015 | 30.98 | 31.16 | 30.19 | 31.06 | 725,406 | +0.71(+2.34%) |
Aug 25, 2015 | 31.25 | 31.26 | 30.29 | 30.35 | 928,282 | -0.24(-0.78%) |
Aug 24, 2015 | 30.63 | 31.84 | 30.10 | 30.59 | 1,000,861 | -1.76(-5.44%) |
Aug 21, 2015 | 32.32 | 33.29 | 32.31 | 32.35 | 1,276,544 | -0.42(-1.28%) |
Aug 20, 2015 | 32.55 | 33.24 | 32.44 | 32.77 | 2,895,064 | +3.23(+10.93%) |
Aug 19, 2015 | 29.97 | 30.00 | 29.42 | 29.54 | 805,452 | -0.46(-1.53%) |
Aug 18, 2015 | 30.38 | 30.66 | 29.98 | 30.00 | 531,508 | -0.38(-1.25%) |
Aug 17, 2015 | 30.29 | 30.49 | 30.15 | 30.38 | 601,530 | +0.01(+0.03%) |
Aug 14, 2015 | 29.91 | 30.39 | 29.85 | 30.37 | 448,229 | +0.46(+1.54%) |
Aug 13, 2015 | 29.91 | 30.14 | 29.80 | 29.91 | 457,191 | +0.03(+0.10%) |
Aug 12, 2015 | 29.69 | 29.99 | 29.28 | 29.88 | 636,685 | -0.20(-0.66%) |
Aug 11, 2015 | 30.17 | 30.49 | 29.97 | 30.08 | 584,697 | -0.56(-1.83%) |
Aug 10, 2015 | 30.05 | 30.81 | 30.04 | 30.64 | 463,550 | +0.78(+2.61%) |
Aug 07, 2015 | 29.60 | 29.86 | 29.41 | 29.86 | 459,840 | +0.14(+0.47%) |
Aug 06, 2015 | 30.31 | 30.38 | 29.58 | 29.72 | 750,055 | -0.63(-2.08%) |
Aug 05, 2015 | 30.47 | 30.90 | 30.32 | 30.35 | 656,723 | -0.06(-0.20%) |
Aug 04, 2015 | 30.35 | 30.71 | 30.17 | 30.41 | 428,593 | -0.08(-0.26%) |
Aug 03, 2015 | 30.71 | 30.89 | 30.39 | 30.49 | 633,658 | -0.05(-0.16%) |
Jul 31, 2015 | 30.70 | 31.00 | 30.51 | 30.54 | 616,121 | -0.10(-0.33%) |
Jul 30, 2015 | 30.35 | 30.66 | 30.18 | 30.64 | 572,853 | +0.15(+0.49%) |
Jul 29, 2015 | 30.07 | 30.53 | 29.90 | 30.49 | 487,508 | +0.43(+1.43%) |
Jul 28, 2015 | 29.74 | 30.20 | 29.52 | 30.06 | 773,221 | +0.38(+1.28%) |
Jul 27, 2015 | 30.00 | 30.00 | 29.65 | 29.68 | 441,984 | -0.38(-1.26%) |
Jul 24, 2015 | 30.25 | 30.44 | 30.05 | 30.06 | 703,438 | -0.24(-0.79%) |
Jul 23, 2015 | 30.73 | 30.86 | 30.20 | 30.30 | 599,445 | -0.44(-1.43%) |
Jul 22, 2015 | 30.18 | 30.78 | 30.13 | 30.74 | 582,881 | +0.32(+1.05%) |
Jul 21, 2015 | 30.70 | 30.86 | 30.39 | 30.42 | 709,907 | -0.34(-1.11%) |
Jul 20, 2015 | 30.64 | 30.89 | 30.55 | 30.76 | 499,099 | +0.20(+0.65%) |
Jul 17, 2015 | 30.87 | 30.97 | 30.50 | 30.56 | 988,452 | -0.23(-0.75%) |
Jul 16, 2015 | 30.73 | 31.01 | 30.69 | 30.79 | 2,007,322 | +0.28(+0.92%) |
Jul 15, 2015 | 30.90 | 31.16 | 30.50 | 30.51 | 733,508 | -0.42(-1.36%) |
Jul 14, 2015 | 30.75 | 30.94 | 30.68 | 30.93 | 463,988 | +0.19(+0.62%) |
Jul 13, 2015 | 30.53 | 30.84 | 30.42 | 30.74 | 574,172 | +0.39(+1.29%) |
Jul 10, 2015 | 30.59 | 30.65 | 30.29 | 30.35 | 707,724 | +0.03(+0.10%) |
Jul 09, 2015 | 30.62 | 30.62 | 30.25 | 30.32 | 1,021,752 | -0.06(-0.20%) |
Jul 08, 2015 | 30.93 | 31.22 | 30.25 | 30.38 | 936,235 | -0.85(-2.72%) |
Jul 07, 2015 | 31.22 | 31.48 | 30.82 | 31.23 | 1,156,753 | -0.02(-0.06%) |
Jul 06, 2015 | 31.09 | 31.45 | 31.01 | 31.25 | 1,126,768 | -0.22(-0.70%) |
Jul 02, 2015 | 31.37 | 31.47 | 31.47 | 31.47 | 449,700 | +0.22(+0.70%) |
Jul 01, 2015 | 31.35 | 31.39 | 30.84 | 31.25 | 1,025,434 | +0.06(+0.19%) |
Jun 30, 2015 | 31.65 | 31.80 | 31.02 | 31.19 | 1,050,594 | -0.21(-0.67%) |
Jun 29, 2015 | 31.85 | 32.07 | 31.38 | 31.40 | 988,176 | -0.85(-2.64%) |
Jun 26, 2015 | 32.25 | 32.38 | 31.73 | 32.25 | 3,082,893 | +0.09(+0.28%) |
Jun 25, 2015 | 32.53 | 32.73 | 31.95 | 32.16 | 693,845 | -0.30(-0.92%) |
Jun 24, 2015 | 32.94 | 33.00 | 32.44 | 32.46 | 622,076 | -0.43(-1.31%) |
Jun 23, 2015 | 33.55 | 33.55 | 32.76 | 32.89 | 903,113 | -0.61(-1.82%) |
Jun 22, 2015 | 33.40 | 33.71 | 33.19 | 33.50 | 898,943 | +0.21(+0.63%) |
Jun 19, 2015 | 33.49 | 33.49 | 33.16 | 33.29 | 844,788 | -0.11(-0.33%) |
Jun 18, 2015 | 32.99 | 33.40 | 32.95 | 33.40 | 701,208 | +0.39(+1.18%) |
Jun 17, 2015 | 32.68 | 33.11 | 32.66 | 33.01 | 768,042 | +0.39(+1.20%) |
Jun 16, 2015 | 32.53 | 32.74 | 32.28 | 32.62 | 472,467 | +0.00(+0.00%) |
Jun 15, 2015 | 32.79 | 32.92 | 32.35 | 32.62 | 634,872 | -0.41(-1.24%) |
Jun 12, 2015 | 33.11 | 33.16 | 32.97 | 33.03 | 454,243 | -0.12(-0.36%) |
Jun 11, 2015 | 33.12 | 33.22 | 32.94 | 33.15 | 1,596,128 | +0.04(+0.12%) |
Jun 10, 2015 | 32.89 | 33.20 | 32.79 | 33.11 | 1,087,170 | +0.25(+0.76%) |
Jun 09, 2015 | 32.82 | 33.01 | 32.67 | 32.86 | 721,346 | +0.09(+0.27%) |
Jun 08, 2015 | 32.92 | 32.98 | 32.65 | 32.77 | 384,661 | -0.12(-0.36%) |
Jun 05, 2015 | 32.93 | 33.07 | 32.50 | 32.89 | 514,843 | +0.01(+0.03%) |
Jun 04, 2015 | 33.06 | 33.30 | 32.77 | 32.88 | 498,229 | -0.34(-1.02%) |
Jun 03, 2015 | 33.15 | 33.41 | 32.94 | 33.22 | 837,736 | +0.25(+0.76%) |
Jun 02, 2015 | 32.69 | 33.10 | 32.63 | 32.97 | 535,214 | +0.13(+0.40%) |