Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.46 | 37.54 | 37.02 | 37.12 | 109,556 | -0.06(-0.16%) |
May 27, 2016 | 37.37 | 37.18 | 37.18 | 37.18 | 106,140 | +0.11(+0.30%) |
May 26, 2016 | 37.07 | 37.18 | 36.98 | 37.07 | 230,051 | +0.34(+0.93%) |
May 25, 2016 | 36.80 | 36.92 | 36.65 | 36.73 | 193,501 | +0.52(+1.44%) |
May 24, 2016 | 36.11 | 36.22 | 36.04 | 36.21 | 184,680 | +0.36(+1.00%) |
May 23, 2016 | 35.99 | 36.04 | 35.74 | 35.85 | 142,759 | +0.13(+0.36%) |
May 20, 2016 | 35.64 | 35.84 | 35.63 | 35.72 | 154,089 | +0.59(+1.68%) |
May 19, 2016 | 35.15 | 35.24 | 34.95 | 35.13 | 109,824 | -0.03(-0.10%) |
May 18, 2016 | 35.05 | 35.47 | 34.98 | 35.16 | 130,608 | +0.10(+0.29%) |
May 17, 2016 | 35.39 | 35.50 | 34.93 | 35.06 | 230,908 | -0.74(-2.08%) |
May 16, 2016 | 35.51 | 35.90 | 35.51 | 35.80 | 77,433 | +0.27(+0.77%) |
May 13, 2016 | 35.62 | 35.74 | 35.40 | 35.53 | 207,681 | -0.44(-1.21%) |
May 12, 2016 | 36.51 | 36.53 | 35.85 | 35.97 | 102,088 | -0.26(-0.71%) |
May 11, 2016 | 36.34 | 36.57 | 36.22 | 36.22 | 418,150 | -0.48(-1.30%) |
May 10, 2016 | 36.60 | 36.70 | 36.42 | 36.70 | 106,917 | -0.04(-0.12%) |
May 09, 2016 | 36.59 | 37.00 | 36.58 | 36.74 | 166,035 | +0.52(+1.42%) |
May 06, 2016 | 36.00 | 36.29 | 35.92 | 36.23 | 165,814 | +0.14(+0.37%) |
May 05, 2016 | 36.00 | 36.23 | 35.89 | 36.09 | 161,051 | -0.13(-0.35%) |
May 04, 2016 | 36.58 | 36.63 | 36.20 | 36.22 | 148,743 | -0.77(-2.08%) |
May 03, 2016 | 36.73 | 37.17 | 36.63 | 36.99 | 185,091 | -0.39(-1.04%) |
May 02, 2016 | 37.18 | 37.38 | 37.13 | 37.38 | 101,318 | +0.47(+1.28%) |
Apr 29, 2016 | 36.99 | 37.03 | 36.67 | 36.91 | 157,749 | -0.38(-1.02%) |
Apr 28, 2016 | 37.14 | 37.58 | 37.07 | 37.29 | 139,511 | -0.34(-0.90%) |
Apr 27, 2016 | 37.73 | 37.84 | 37.36 | 37.62 | 247,799 | +0.16(+0.43%) |
Apr 26, 2016 | 37.35 | 37.51 | 37.15 | 37.46 | 287,714 | -0.23(-0.61%) |
Apr 25, 2016 | 37.53 | 37.71 | 37.39 | 37.69 | 99,410 | -0.05(-0.13%) |
Apr 22, 2016 | 37.84 | 37.89 | 37.52 | 37.74 | 130,913 | +0.02(+0.04%) |
Apr 21, 2016 | 37.67 | 37.90 | 37.56 | 37.73 | 108,371 | -0.24(-0.62%) |
Apr 20, 2016 | 38.09 | 38.13 | 37.81 | 37.96 | 126,462 | -0.49(-1.28%) |
Apr 19, 2016 | 38.48 | 38.54 | 38.26 | 38.45 | 123,850 | +0.38(+1.00%) |
Apr 18, 2016 | 37.62 | 38.12 | 37.62 | 38.07 | 163,490 | +0.54(+1.44%) |
Apr 15, 2016 | 37.59 | 37.65 | 37.43 | 37.53 | 107,223 | -0.15(-0.40%) |
Apr 14, 2016 | 37.76 | 37.84 | 37.49 | 37.68 | 110,345 | +0.11(+0.29%) |
Apr 13, 2016 | 37.25 | 37.63 | 37.22 | 37.57 | 132,888 | -0.22(-0.58%) |
Apr 12, 2016 | 37.64 | 37.87 | 37.40 | 37.79 | 73,813 | +0.32(+0.86%) |
Apr 11, 2016 | 37.78 | 37.89 | 37.47 | 37.47 | 186,687 | -0.17(-0.45%) |
Apr 08, 2016 | 37.75 | 37.91 | 37.50 | 37.64 | 182,440 | +0.07(+0.18%) |
Apr 07, 2016 | 37.57 | 37.85 | 37.39 | 37.57 | 347,247 | -0.27(-0.72%) |
Apr 06, 2016 | 37.22 | 37.85 | 37.21 | 37.84 | 99,288 | +0.99(+2.69%) |
Apr 05, 2016 | 37.18 | 37.19 | 36.83 | 36.85 | 123,402 | -0.71(-1.89%) |
Apr 04, 2016 | 37.93 | 37.93 | 37.47 | 37.57 | 134,244 | +0.38(+1.02%) |
Apr 01, 2016 | 36.64 | 37.25 | 36.59 | 37.18 | 176,002 | -0.10(-0.27%) |
Mar 31, 2016 | 37.60 | 37.65 | 37.27 | 37.29 | 167,226 | +0.07(+0.18%) |
Mar 30, 2016 | 37.21 | 37.40 | 37.15 | 37.22 | 106,480 | +0.27(+0.73%) |
Mar 29, 2016 | 36.15 | 36.99 | 36.13 | 36.95 | 157,820 | +0.85(+2.34%) |
Mar 28, 2016 | 36.16 | 36.30 | 35.99 | 36.10 | 62,116 | +0.09(+0.26%) |
Mar 24, 2016 | 36.15 | 36.01 | 36.01 | 36.01 | 112,428 | -0.27(-0.75%) |
Mar 23, 2016 | 36.39 | 36.47 | 36.20 | 36.28 | 94,146 | +0.10(+0.28%) |
Mar 22, 2016 | 35.74 | 36.32 | 35.68 | 36.18 | 98,415 | +0.08(+0.21%) |
Mar 21, 2016 | 36.14 | 36.27 | 36.05 | 36.10 | 91,779 | +0.04(+0.12%) |
Mar 18, 2016 | 35.81 | 36.25 | 35.76 | 36.06 | 167,710 | -0.13(-0.35%) |
Mar 17, 2016 | 36.30 | 36.30 | 35.98 | 36.19 | 122,037 | -0.09(-0.26%) |
Mar 16, 2016 | 35.57 | 36.40 | 35.54 | 36.28 | 124,687 | +0.17(+0.47%) |
Mar 15, 2016 | 36.22 | 36.27 | 35.98 | 36.11 | 134,241 | -0.26(-0.72%) |
Mar 14, 2016 | 36.51 | 36.62 | 36.31 | 36.37 | 165,603 | +0.40(+1.11%) |
Mar 11, 2016 | 35.65 | 36.03 | 35.55 | 35.98 | 93,801 | +0.79(+2.24%) |
Mar 10, 2016 | 35.76 | 36.20 | 34.93 | 35.19 | 308,013 | -0.03(-0.07%) |
Mar 09, 2016 | 35.53 | 35.54 | 35.15 | 35.21 | 156,466 | -0.14(-0.38%) |
Mar 08, 2016 | 35.44 | 35.55 | 35.33 | 35.35 | 118,493 | +0.12(+0.34%) |
Mar 07, 2016 | 35.13 | 35.32 | 35.04 | 35.23 | 333,361 | +0.10(+0.29%) |
Mar 04, 2016 | 35.46 | 35.42 | 35.06 | 35.13 | 286,340 | -0.29(-0.81%) |
Mar 03, 2016 | 34.90 | 35.43 | 34.90 | 35.42 | 328,834 | -0.56(-1.55%) |
Mar 02, 2016 | 35.69 | 35.98 | 35.46 | 35.98 | 159,009 | -0.48(-1.32%) |
Mar 01, 2016 | 36.25 | 36.52 | 35.94 | 36.46 | 211,918 | +0.97(+2.74%) |
Feb 29, 2016 | 35.66 | 35.86 | 35.47 | 35.48 | 173,671 | -0.79(-2.17%) |
Feb 26, 2016 | 36.32 | 36.46 | 36.09 | 36.27 | 206,157 | -0.03(-0.07%) |
Feb 25, 2016 | 36.40 | 36.41 | 35.84 | 36.30 | 430,506 | +1.52(+4.38%) |
Feb 24, 2016 | 34.68 | 34.88 | 34.36 | 34.77 | 278,195 | -1.10(-3.07%) |
Feb 23, 2016 | 35.88 | 35.95 | 35.43 | 35.87 | 370,685 | -0.44(-1.21%) |
Feb 22, 2016 | 36.03 | 36.44 | 36.03 | 36.31 | 211,375 | +0.09(+0.26%) |
Feb 19, 2016 | 35.90 | 36.28 | 35.81 | 36.22 | 140,046 | -0.18(-0.49%) |
Feb 18, 2016 | 36.39 | 36.91 | 36.15 | 36.40 | 161,771 | -0.05(-0.14%) |
Feb 17, 2016 | 36.09 | 36.51 | 35.92 | 36.45 | 191,465 | +0.68(+1.89%) |
Feb 16, 2016 | 35.79 | 36.04 | 35.48 | 35.77 | 245,847 | +0.39(+1.10%) |
Feb 12, 2016 | 34.69 | 35.38 | 35.38 | 35.38 | 295,906 | +0.20(+0.58%) |
Feb 11, 2016 | 35.11 | 35.82 | 34.47 | 35.18 | 556,691 | -0.52(-1.47%) |
Feb 10, 2016 | 35.47 | 36.15 | 35.39 | 35.70 | 470,032 | +0.63(+1.81%) |
Feb 09, 2016 | 33.91 | 35.26 | 33.91 | 35.07 | 863,065 | +0.45(+1.29%) |
Feb 08, 2016 | 34.15 | 34.75 | 34.02 | 34.62 | 316,344 | -0.50(-1.42%) |
Feb 05, 2016 | 36.00 | 36.50 | 35.04 | 35.12 | 666,798 | -1.73(-4.68%) |
Feb 04, 2016 | 36.64 | 37.05 | 36.41 | 36.85 | 896,857 | -1.42(-3.71%) |
Feb 03, 2016 | 37.86 | 38.30 | 37.28 | 38.27 | 1,005,739 | +0.30(+0.80%) |
Feb 02, 2016 | 38.18 | 38.18 | 37.70 | 37.96 | 914,423 | -0.43(-1.12%) |
Feb 01, 2016 | 37.79 | 38.47 | 37.73 | 38.39 | 684,599 | +0.76(+2.02%) |
Jan 29, 2016 | 36.80 | 37.67 | 36.76 | 37.63 | 677,481 | +0.91(+2.49%) |
Jan 28, 2016 | 36.95 | 37.13 | 36.47 | 36.72 | 960,603 | -0.33(-0.89%) |
Jan 27, 2016 | 37.07 | 37.56 | 36.85 | 37.05 | 1,142,775 | +1.21(+3.38%) |
Jan 26, 2016 | 35.32 | 35.92 | 35.32 | 35.84 | 390,860 | +0.35(+0.98%) |
Jan 25, 2016 | 35.64 | 35.79 | 35.43 | 35.49 | 287,076 | +0.69(+1.97%) |
Jan 22, 2016 | 34.49 | 34.93 | 34.49 | 34.81 | 264,112 | +0.81(+2.39%) |
Jan 21, 2016 | 33.84 | 34.27 | 33.40 | 34.00 | 320,869 | +0.58(+1.75%) |
Jan 20, 2016 | 33.21 | 33.60 | 32.74 | 33.41 | 299,258 | -0.41(-1.20%) |
Jan 19, 2016 | 33.91 | 33.98 | 33.53 | 33.82 | 262,620 | +0.54(+1.63%) |
Jan 15, 2016 | 33.22 | 33.28 | 33.28 | 33.28 | 168,464 | -1.10(-3.20%) |
Jan 14, 2016 | 34.06 | 34.64 | 33.88 | 34.38 | 201,021 | +0.10(+0.30%) |
Jan 13, 2016 | 35.21 | 35.28 | 34.18 | 34.27 | 162,619 | -1.23(-3.45%) |
Jan 12, 2016 | 35.32 | 35.54 | 35.16 | 35.50 | 130,111 | +0.47(+1.33%) |
Jan 11, 2016 | 35.35 | 35.39 | 34.79 | 35.04 | 174,712 | -0.48(-1.36%) |
Jan 08, 2016 | 35.85 | 35.87 | 35.48 | 35.52 | 127,753 | -0.08(-0.24%) |
Jan 07, 2016 | 35.52 | 36.09 | 35.52 | 35.60 | 194,206 | -0.52(-1.45%) |
Jan 06, 2016 | 35.82 | 36.27 | 35.72 | 36.13 | 167,054 | +0.20(+0.57%) |
Jan 05, 2016 | 35.48 | 36.05 | 35.42 | 35.92 | 216,048 | +1.01(+2.88%) |
Jan 04, 2016 | 34.47 | 34.92 | 34.08 | 34.92 | 274,063 | -0.47(-1.34%) |
Dec 31, 2015 | 35.68 | 35.39 | 35.39 | 35.39 | 34,402 | -0.36(-0.99%) |
Dec 30, 2015 | 36.12 | 36.12 | 35.72 | 35.75 | 38,346 | -0.55(-1.52%) |
Dec 29, 2015 | 36.06 | 36.36 | 36.06 | 36.30 | 84,003 | +0.38(+1.06%) |
Dec 28, 2015 | 35.85 | 35.94 | 35.72 | 35.92 | 72,957 | +0.09(+0.26%) |
Dec 24, 2015 | 35.69 | 35.82 | 35.82 | 35.82 | 40,549 | +0.09(+0.26%) |
Dec 23, 2015 | 35.06 | 35.77 | 35.06 | 35.73 | 128,555 | +0.83(+2.38%) |
Dec 22, 2015 | 34.86 | 34.97 | 34.66 | 34.90 | 101,349 | -0.03(-0.10%) |
Dec 21, 2015 | 35.36 | 35.43 | 34.70 | 34.93 | 143,263 | -0.14(-0.39%) |
Dec 18, 2015 | 35.38 | 35.48 | 35.03 | 35.07 | 213,016 | -0.84(-2.33%) |
Dec 17, 2015 | 35.89 | 36.02 | 35.71 | 35.91 | 328,062 | +0.51(+1.43%) |
Dec 16, 2015 | 35.41 | 35.56 | 35.04 | 35.40 | 111,898 | +0.33(+0.94%) |
Dec 15, 2015 | 34.84 | 35.29 | 34.83 | 35.07 | 87,676 | +0.41(+1.17%) |
Dec 14, 2015 | 34.64 | 34.94 | 34.38 | 34.66 | 102,996 | -0.23(-0.65%) |
Dec 11, 2015 | 35.15 | 35.28 | 34.78 | 34.89 | 214,347 | -0.35(-0.98%) |
Dec 10, 2015 | 35.41 | 35.53 | 35.23 | 35.24 | 120,470 | +0.26(+0.75%) |
Dec 09, 2015 | 35.07 | 35.28 | 34.87 | 34.98 | 121,194 | -0.24(-0.67%) |
Dec 08, 2015 | 35.37 | 35.51 | 35.18 | 35.21 | 180,941 | -0.45(-1.26%) |
Dec 07, 2015 | 35.25 | 35.83 | 35.06 | 35.66 | 331,885 | +0.65(+1.86%) |
Dec 04, 2015 | 34.65 | 35.07 | 34.62 | 35.01 | 94,550 | +0.29(+0.83%) |
Dec 03, 2015 | 34.81 | 35.13 | 34.58 | 34.72 | 161,380 | -0.14(-0.41%) |
Dec 02, 2015 | 35.10 | 35.18 | 34.75 | 34.87 | 100,232 | -0.30(-0.87%) |
Dec 01, 2015 | 35.15 | 35.21 | 34.99 | 35.17 | 93,711 | +0.32(+0.92%) |
Nov 30, 2015 | 34.97 | 35.09 | 34.81 | 34.85 | 148,588 | -0.50(-1.41%) |
Nov 27, 2015 | 35.17 | 35.44 | 35.12 | 35.35 | 87,141 | +0.52(+1.51%) |
Nov 25, 2015 | 34.64 | 34.82 | 34.82 | 34.82 | 458,578 | +0.36(+1.03%) |
Nov 24, 2015 | 34.58 | 34.64 | 34.19 | 34.47 | 578,580 | -0.98(-2.77%) |
Nov 23, 2015 | 35.53 | 35.64 | 35.23 | 35.45 | 196,882 | -0.21(-0.59%) |
Nov 20, 2015 | 35.92 | 36.09 | 35.64 | 35.66 | 151,138 | -0.22(-0.61%) |
Nov 19, 2015 | 35.95 | 36.01 | 35.69 | 35.88 | 152,058 | -0.18(-0.49%) |
Nov 18, 2015 | 35.93 | 36.09 | 35.69 | 36.06 | 273,501 | -0.13(-0.35%) |
Nov 17, 2015 | 36.13 | 36.35 | 36.07 | 36.19 | 298,852 | +0.23(+0.64%) |
Nov 16, 2015 | 35.74 | 35.96 | 35.64 | 35.96 | 136,965 | -0.11(-0.30%) |
Nov 13, 2015 | 35.75 | 36.21 | 35.75 | 36.07 | 240,561 | -0.35(-0.95%) |
Nov 12, 2015 | 36.61 | 36.73 | 36.40 | 36.41 | 91,391 | -0.67(-1.80%) |
Nov 11, 2015 | 37.04 | 37.24 | 36.94 | 37.08 | 194,533 | +0.80(+2.22%) |
Nov 10, 2015 | 36.22 | 36.33 | 36.14 | 36.28 | 232,847 | -0.01(-0.02%) |
Nov 09, 2015 | 36.63 | 36.65 | 36.20 | 36.29 | 213,206 | -1.18(-3.16%) |
Nov 06, 2015 | 37.47 | 37.54 | 37.15 | 37.47 | 132,259 | +0.09(+0.25%) |
Nov 05, 2015 | 37.22 | 37.54 | 36.81 | 37.38 | 304,748 | +0.55(+1.49%) |
Nov 04, 2015 | 37.19 | 37.26 | 36.54 | 36.83 | 391,932 | -1.15(-3.03%) |
Nov 03, 2015 | 38.23 | 38.25 | 37.85 | 37.98 | 124,231 | -0.69(-1.79%) |
Nov 02, 2015 | 38.70 | 38.78 | 38.59 | 38.67 | 113,860 | +0.67(+1.76%) |
Oct 30, 2015 | 37.91 | 38.31 | 37.88 | 38.01 | 95,490 | +0.21(+0.56%) |
Oct 29, 2015 | 37.89 | 38.03 | 37.51 | 37.79 | 162,660 | +0.85(+2.29%) |
Oct 28, 2015 | 36.81 | 37.28 | 36.56 | 36.95 | 188,648 | +0.59(+1.63%) |
Oct 27, 2015 | 36.56 | 36.66 | 36.28 | 36.36 | 115,627 | -0.25(-0.69%) |
Oct 26, 2015 | 36.48 | 36.68 | 36.47 | 36.61 | 111,476 | +0.13(+0.35%) |
Oct 23, 2015 | 36.25 | 36.60 | 36.22 | 36.48 | 118,624 | +0.74(+2.08%) |
Oct 22, 2015 | 35.65 | 35.82 | 35.43 | 35.74 | 158,639 | -0.05(-0.14%) |
Oct 21, 2015 | 36.07 | 36.19 | 35.65 | 35.79 | 96,824 | +0.00(+0.00%) |
Oct 20, 2015 | 36.02 | 36.02 | 35.70 | 35.79 | 105,246 | -0.21(-0.59%) |
Oct 19, 2015 | 36.01 | 36.07 | 35.83 | 36.00 | 67,318 | +0.24(+0.66%) |
Oct 16, 2015 | 35.45 | 35.76 | 35.42 | 35.76 | 202,259 | +0.32(+0.91%) |
Oct 15, 2015 | 35.11 | 35.50 | 35.10 | 35.44 | 133,829 | +1.01(+2.92%) |
Oct 14, 2015 | 34.55 | 34.70 | 34.27 | 34.44 | 91,153 | -0.09(-0.27%) |
Oct 13, 2015 | 34.61 | 34.77 | 34.49 | 34.53 | 116,052 | -0.48(-1.38%) |
Oct 12, 2015 | 34.88 | 35.18 | 34.88 | 35.01 | 108,907 | -0.07(-0.19%) |
Oct 09, 2015 | 35.08 | 35.20 | 34.91 | 35.08 | 150,400 | +0.16(+0.46%) |
Oct 08, 2015 | 34.51 | 34.95 | 34.43 | 34.92 | 249,625 | +0.76(+2.23%) |
Oct 07, 2015 | 34.00 | 34.18 | 33.90 | 34.16 | 106,896 | +0.19(+0.57%) |
Oct 06, 2015 | 34.05 | 34.14 | 33.80 | 33.96 | 287,620 | +0.03(+0.07%) |
Oct 05, 2015 | 33.98 | 33.98 | 33.73 | 33.94 | 109,730 | +0.58(+1.72%) |
Oct 02, 2015 | 32.82 | 33.36 | 32.57 | 33.36 | 139,413 | +0.37(+1.13%) |
Oct 01, 2015 | 32.89 | 32.99 | 32.65 | 32.99 | 100,377 | -0.01(-0.03%) |
Sep 30, 2015 | 33.11 | 33.23 | 32.73 | 33.00 | 106,566 | +0.37(+1.14%) |
Sep 29, 2015 | 32.51 | 32.80 | 32.24 | 32.63 | 200,397 | -0.63(-1.88%) |
Sep 28, 2015 | 33.89 | 33.89 | 33.18 | 33.25 | 274,011 | -0.28(-0.83%) |
Sep 25, 2015 | 33.90 | 34.11 | 33.51 | 33.53 | 233,688 | +0.24(+0.71%) |
Sep 24, 2015 | 33.36 | 33.44 | 33.05 | 33.29 | 95,865 | -0.36(-1.08%) |
Sep 23, 2015 | 33.63 | 33.81 | 33.40 | 33.66 | 54,408 | +0.28(+0.84%) |
Sep 22, 2015 | 33.51 | 33.54 | 33.22 | 33.38 | 106,730 | -0.89(-2.59%) |
Sep 21, 2015 | 34.60 | 34.60 | 34.12 | 34.27 | 96,567 | +0.60(+1.78%) |
Sep 18, 2015 | 33.84 | 34.05 | 33.62 | 33.67 | 178,217 | -1.04(-3.00%) |
Sep 17, 2015 | 34.45 | 34.92 | 34.38 | 34.71 | 122,275 | +0.37(+1.08%) |
Sep 16, 2015 | 34.35 | 34.43 | 34.24 | 34.33 | 128,262 | +0.30(+0.87%) |
Sep 15, 2015 | 33.86 | 34.10 | 33.84 | 34.04 | 106,926 | +0.27(+0.80%) |
Sep 14, 2015 | 33.73 | 34.01 | 33.63 | 33.77 | 82,156 | +0.03(+0.08%) |
Sep 11, 2015 | 33.51 | 33.80 | 33.44 | 33.74 | 110,631 | +0.23(+0.68%) |
Sep 10, 2015 | 33.18 | 33.65 | 33.17 | 33.51 | 171,991 | +0.61(+1.85%) |
Sep 09, 2015 | 33.67 | 33.67 | 32.87 | 32.90 | 88,730 | -0.52(-1.57%) |
Sep 08, 2015 | 33.46 | 33.56 | 33.23 | 33.43 | 260,590 | +1.34(+4.19%) |
Sep 04, 2015 | 32.08 | 32.08 | 32.08 | 32.08 | 108,881 | -0.30(-0.94%) |
Sep 03, 2015 | 32.73 | 32.79 | 32.31 | 32.39 | 140,012 | +0.51(+1.59%) |
Sep 02, 2015 | 31.74 | 31.89 | 31.56 | 31.88 | 86,004 | +0.14(+0.45%) |
Sep 01, 2015 | 31.86 | 31.98 | 31.66 | 31.74 | 173,928 | -0.51(-1.57%) |
Aug 31, 2015 | 32.21 | 32.42 | 32.13 | 32.24 | 120,110 | -0.03(-0.08%) |
Aug 28, 2015 | 32.44 | 32.46 | 32.13 | 32.27 | 149,666 | -0.46(-1.40%) |
Aug 27, 2015 | 32.42 | 32.84 | 32.30 | 32.73 | 109,996 | +0.44(+1.36%) |
Aug 26, 2015 | 31.97 | 32.29 | 31.65 | 32.29 | 184,700 | +0.30(+0.93%) |
Aug 25, 2015 | 32.60 | 32.66 | 31.88 | 31.99 | 252,972 | +0.04(+0.13%) |
Aug 24, 2015 | 31.53 | 32.67 | 31.20 | 31.95 | 453,468 | -0.21(-0.66%) |
Aug 21, 2015 | 33.10 | 33.26 | 32.16 | 32.16 | 209,720 | -1.25(-3.75%) |
Aug 20, 2015 | 34.05 | 34.11 | 33.40 | 33.41 | 284,536 | -1.19(-3.45%) |
Aug 19, 2015 | 34.44 | 34.74 | 34.26 | 34.60 | 83,117 | +0.05(+0.15%) |
Aug 18, 2015 | 34.66 | 34.70 | 34.52 | 34.55 | 124,351 | +0.04(+0.12%) |
Aug 17, 2015 | 34.12 | 34.51 | 34.06 | 34.51 | 152,884 | -0.30(-0.85%) |
Aug 14, 2015 | 34.73 | 34.93 | 34.60 | 34.81 | 92,644 | +0.31(+0.91%) |
Aug 13, 2015 | 34.42 | 34.54 | 34.29 | 34.49 | 127,799 | -0.22(-0.63%) |
Aug 12, 2015 | 34.52 | 34.79 | 34.38 | 34.71 | 163,128 | +0.01(+0.02%) |
Aug 11, 2015 | 34.96 | 34.96 | 34.56 | 34.71 | 752,620 | -0.63(-1.77%) |
Aug 10, 2015 | 35.02 | 35.34 | 34.99 | 35.33 | 1,301,928 | +0.18(+0.51%) |
Aug 07, 2015 | 34.71 | 35.17 | 34.62 | 35.15 | 106,476 | -0.25(-0.69%) |
Aug 06, 2015 | 35.43 | 35.44 | 35.17 | 35.40 | 526,823 | +0.08(+0.22%) |
Aug 05, 2015 | 35.11 | 35.36 | 35.02 | 35.32 | 135,892 | -0.14(-0.41%) |
Aug 04, 2015 | 35.59 | 35.70 | 35.37 | 35.47 | 82,305 | -0.02(-0.05%) |
Aug 03, 2015 | 35.64 | 35.69 | 35.28 | 35.48 | 112,882 | +0.89(+2.57%) |
Jul 31, 2015 | 34.87 | 34.94 | 34.55 | 34.60 | 115,429 | -0.12(-0.34%) |
Jul 30, 2015 | 34.18 | 34.82 | 33.62 | 34.71 | 505,280 | -1.79(-4.91%) |
Jul 29, 2015 | 36.62 | 36.67 | 36.34 | 36.51 | 107,176 | -0.19(-0.51%) |
Jul 28, 2015 | 36.39 | 36.74 | 36.30 | 36.69 | 74,574 | +0.21(+0.58%) |
Jul 27, 2015 | 36.66 | 36.66 | 36.28 | 36.48 | 280,891 | -0.13(-0.35%) |
Jul 24, 2015 | 37.07 | 37.18 | 36.55 | 36.61 | 67,494 | -0.36(-0.96%) |
Jul 23, 2015 | 37.18 | 37.20 | 36.94 | 36.96 | 85,917 | -0.26(-0.70%) |
Jul 22, 2015 | 37.09 | 37.23 | 36.96 | 37.23 | 165,710 | +0.15(+0.41%) |
Jul 21, 2015 | 37.18 | 37.21 | 37.03 | 37.07 | 117,426 | -0.22(-0.59%) |
Jul 20, 2015 | 37.46 | 37.46 | 37.27 | 37.29 | 110,231 | +0.35(+0.94%) |
Jul 17, 2015 | 37.04 | 37.08 | 36.83 | 36.95 | 201,437 | -0.02(-0.05%) |
Jul 16, 2015 | 36.85 | 37.06 | 36.80 | 36.96 | 203,391 | +0.44(+1.20%) |
Jul 15, 2015 | 36.80 | 36.81 | 36.44 | 36.52 | 115,740 | -0.02(-0.05%) |
Jul 14, 2015 | 36.41 | 36.63 | 36.27 | 36.54 | 113,876 | +0.40(+1.10%) |
Jul 13, 2015 | 36.10 | 36.25 | 36.01 | 36.14 | 119,689 | -0.06(-0.16%) |
Jul 10, 2015 | 36.03 | 36.31 | 35.95 | 36.20 | 326,159 | +1.45(+4.19%) |
Jul 09, 2015 | 34.88 | 35.10 | 34.71 | 34.75 | 122,334 | +0.49(+1.43%) |
Jul 08, 2015 | 34.33 | 34.46 | 34.15 | 34.26 | 69,483 | -0.15(-0.44%) |
Jul 07, 2015 | 34.16 | 34.49 | 33.67 | 34.41 | 196,202 | +0.05(+0.15%) |
Jul 06, 2015 | 34.23 | 34.60 | 34.20 | 34.36 | 376,084 | -0.63(-1.79%) |
Jul 02, 2015 | 35.02 | 34.99 | 34.99 | 34.99 | 84,882 | -0.05(-0.14%) |
Jul 01, 2015 | 34.99 | 35.13 | 34.83 | 35.04 | 348,807 | -0.14(-0.41%) |
Jun 30, 2015 | 35.54 | 35.54 | 34.94 | 35.18 | 267,676 | -0.22(-0.62%) |
Jun 29, 2015 | 35.77 | 35.98 | 35.35 | 35.40 | 228,083 | -0.98(-2.70%) |
Jun 26, 2015 | 36.41 | 36.68 | 36.13 | 36.38 | 120,738 | -0.32(-0.88%) |
Jun 25, 2015 | 36.58 | 36.82 | 36.37 | 36.70 | 127,684 | +0.09(+0.25%) |
Jun 24, 2015 | 36.47 | 36.73 | 36.37 | 36.61 | 896,840 | +0.08(+0.23%) |
Jun 23, 2015 | 36.49 | 36.62 | 36.47 | 36.52 | 143,872 | +0.06(+0.16%) |
Jun 22, 2015 | 36.54 | 36.83 | 36.47 | 36.47 | 272,538 | +0.47(+1.32%) |
Jun 19, 2015 | 35.81 | 36.03 | 35.64 | 35.99 | 282,881 | -0.46(-1.25%) |
Jun 18, 2015 | 35.87 | 36.75 | 35.87 | 36.45 | 148,569 | +0.76(+2.13%) |
Jun 17, 2015 | 35.52 | 35.76 | 35.42 | 35.69 | 186,044 | -0.03(-0.09%) |
Jun 16, 2015 | 35.37 | 35.82 | 35.37 | 35.72 | 98,979 | +0.10(+0.28%) |
Jun 15, 2015 | 35.18 | 35.65 | 35.17 | 35.62 | 217,855 | -0.08(-0.21%) |
Jun 12, 2015 | 35.57 | 35.87 | 35.43 | 35.70 | 173,526 | -0.50(-1.38%) |
Jun 11, 2015 | 36.39 | 36.47 | 35.98 | 36.20 | 105,425 | -0.09(-0.26%) |
Jun 10, 2015 | 36.04 | 36.36 | 35.83 | 36.29 | 229,837 | +0.51(+1.42%) |
Jun 09, 2015 | 35.70 | 35.92 | 35.54 | 35.78 | 288,859 | -0.44(-1.21%) |
Jun 08, 2015 | 36.03 | 36.28 | 35.90 | 36.22 | 82,957 | -0.06(-0.16%) |
Jun 05, 2015 | 36.19 | 36.36 | 36.01 | 36.28 | 201,119 | -0.66(-1.79%) |
Jun 04, 2015 | 37.14 | 37.51 | 36.83 | 36.94 | 134,489 | -0.30(-0.82%) |
Jun 03, 2015 | 36.88 | 37.42 | 36.88 | 37.24 | 204,724 | +0.96(+2.63%) |
Jun 02, 2015 | 36.09 | 36.39 | 35.98 | 36.29 | 103,836 | +0.17(+0.47%) |