Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.49 | 37.56 | 37.04 | 37.15 | 109,481 | -0.06(-0.16%) |
May 27, 2016 | 37.39 | 37.21 | 37.21 | 37.21 | 106,068 | +0.11(+0.30%) |
May 26, 2016 | 37.09 | 37.21 | 37.00 | 37.09 | 229,895 | +0.34(+0.93%) |
May 25, 2016 | 36.83 | 36.95 | 36.68 | 36.75 | 193,370 | +0.52(+1.44%) |
May 24, 2016 | 36.14 | 36.25 | 36.07 | 36.23 | 184,555 | +0.36(+1.00%) |
May 23, 2016 | 36.02 | 36.07 | 35.76 | 35.87 | 142,662 | +0.13(+0.36%) |
May 20, 2016 | 35.67 | 35.86 | 35.65 | 35.74 | 153,984 | +0.59(+1.68%) |
May 19, 2016 | 35.17 | 35.26 | 34.97 | 35.15 | 109,749 | -0.03(-0.10%) |
May 18, 2016 | 35.08 | 35.50 | 35.01 | 35.19 | 130,520 | +0.10(+0.29%) |
May 17, 2016 | 35.41 | 35.52 | 34.96 | 35.09 | 230,751 | -0.74(-2.08%) |
May 16, 2016 | 35.54 | 35.92 | 35.54 | 35.83 | 77,380 | +0.27(+0.77%) |
May 13, 2016 | 35.64 | 35.76 | 35.43 | 35.56 | 207,540 | -0.44(-1.21%) |
May 12, 2016 | 36.53 | 36.56 | 35.87 | 35.99 | 102,019 | -0.26(-0.71%) |
May 11, 2016 | 36.37 | 36.60 | 36.24 | 36.25 | 417,866 | -0.48(-1.30%) |
May 10, 2016 | 36.62 | 36.73 | 36.44 | 36.73 | 106,844 | -0.04(-0.12%) |
May 09, 2016 | 36.62 | 37.02 | 36.60 | 36.77 | 165,922 | +0.52(+1.42%) |
May 06, 2016 | 36.02 | 36.31 | 35.94 | 36.25 | 165,701 | +0.14(+0.37%) |
May 05, 2016 | 36.02 | 36.25 | 35.91 | 36.12 | 160,941 | -0.13(-0.35%) |
May 04, 2016 | 36.61 | 36.66 | 36.23 | 36.24 | 148,642 | -0.77(-2.08%) |
May 03, 2016 | 36.75 | 37.19 | 36.66 | 37.02 | 184,965 | -0.39(-1.04%) |
May 02, 2016 | 37.21 | 37.40 | 37.16 | 37.40 | 101,250 | +0.47(+1.28%) |
Apr 29, 2016 | 37.02 | 37.06 | 36.69 | 36.93 | 157,642 | -0.38(-1.02%) |
Apr 28, 2016 | 37.17 | 37.61 | 37.10 | 37.31 | 139,416 | -0.34(-0.90%) |
Apr 27, 2016 | 37.75 | 37.86 | 37.39 | 37.65 | 247,631 | +0.16(+0.43%) |
Apr 26, 2016 | 37.38 | 37.54 | 37.18 | 37.49 | 287,519 | -0.23(-0.61%) |
Apr 25, 2016 | 37.56 | 37.73 | 37.41 | 37.72 | 99,343 | -0.05(-0.13%) |
Apr 22, 2016 | 37.86 | 37.91 | 37.55 | 37.77 | 130,824 | +0.02(+0.04%) |
Apr 21, 2016 | 37.69 | 37.93 | 37.58 | 37.75 | 108,298 | -0.24(-0.62%) |
Apr 20, 2016 | 38.12 | 38.16 | 37.84 | 37.99 | 126,376 | -0.49(-1.28%) |
Apr 19, 2016 | 38.50 | 38.56 | 38.29 | 38.48 | 123,766 | +0.38(+1.00%) |
Apr 18, 2016 | 37.65 | 38.15 | 37.64 | 38.10 | 163,379 | +0.54(+1.44%) |
Apr 15, 2016 | 37.62 | 37.68 | 37.46 | 37.56 | 107,151 | -0.15(-0.40%) |
Apr 14, 2016 | 37.79 | 37.87 | 37.51 | 37.71 | 110,270 | +0.11(+0.29%) |
Apr 13, 2016 | 37.28 | 37.66 | 37.24 | 37.60 | 132,798 | -0.22(-0.58%) |
Apr 12, 2016 | 37.67 | 37.90 | 37.42 | 37.82 | 73,763 | +0.32(+0.86%) |
Apr 11, 2016 | 37.80 | 37.91 | 37.50 | 37.50 | 186,560 | -0.17(-0.45%) |
Apr 08, 2016 | 37.78 | 37.94 | 37.52 | 37.67 | 182,317 | +0.07(+0.18%) |
Apr 07, 2016 | 37.60 | 37.88 | 37.41 | 37.60 | 347,012 | -0.27(-0.72%) |
Apr 06, 2016 | 37.24 | 37.88 | 37.24 | 37.87 | 99,221 | +0.99(+2.69%) |
Apr 05, 2016 | 37.20 | 37.22 | 36.85 | 36.88 | 123,318 | -0.71(-1.89%) |
Apr 04, 2016 | 37.95 | 37.95 | 37.50 | 37.59 | 134,153 | +0.38(+1.02%) |
Apr 01, 2016 | 36.67 | 37.28 | 36.62 | 37.21 | 175,883 | -0.10(-0.27%) |
Mar 31, 2016 | 37.62 | 37.68 | 37.29 | 37.31 | 167,113 | +0.07(+0.18%) |
Mar 30, 2016 | 37.24 | 37.43 | 37.18 | 37.24 | 106,408 | +0.27(+0.73%) |
Mar 29, 2016 | 36.18 | 37.02 | 36.15 | 36.97 | 157,713 | +0.85(+2.34%) |
Mar 28, 2016 | 36.19 | 36.32 | 36.02 | 36.13 | 62,074 | +0.09(+0.26%) |
Mar 24, 2016 | 36.18 | 36.03 | 36.03 | 36.03 | 112,351 | -0.27(-0.75%) |
Mar 23, 2016 | 36.41 | 36.49 | 36.22 | 36.30 | 94,082 | +0.10(+0.28%) |
Mar 22, 2016 | 35.76 | 36.35 | 35.70 | 36.20 | 98,348 | +0.08(+0.21%) |
Mar 21, 2016 | 36.16 | 36.30 | 36.08 | 36.13 | 91,717 | +0.04(+0.12%) |
Mar 18, 2016 | 35.83 | 36.27 | 35.78 | 36.08 | 167,596 | -0.13(-0.35%) |
Mar 17, 2016 | 36.32 | 36.32 | 36.00 | 36.21 | 121,954 | -0.09(-0.26%) |
Mar 16, 2016 | 35.59 | 36.42 | 35.56 | 36.30 | 124,602 | +0.17(+0.47%) |
Mar 15, 2016 | 36.24 | 36.30 | 36.00 | 36.13 | 134,149 | -0.26(-0.72%) |
Mar 14, 2016 | 36.53 | 36.64 | 36.34 | 36.40 | 165,491 | +0.40(+1.11%) |
Mar 11, 2016 | 35.67 | 36.06 | 35.58 | 36.00 | 93,737 | +0.79(+2.24%) |
Mar 10, 2016 | 35.78 | 36.23 | 34.95 | 35.21 | 307,804 | -0.03(-0.07%) |
Mar 09, 2016 | 35.55 | 35.57 | 35.18 | 35.24 | 156,360 | -0.14(-0.38%) |
Mar 08, 2016 | 35.47 | 35.58 | 35.36 | 35.37 | 118,413 | +0.12(+0.34%) |
Mar 07, 2016 | 35.15 | 35.34 | 35.07 | 35.25 | 333,135 | +0.10(+0.29%) |
Mar 04, 2016 | 35.48 | 35.44 | 35.09 | 35.15 | 286,146 | -0.29(-0.81%) |
Mar 03, 2016 | 34.92 | 35.46 | 34.92 | 35.44 | 328,611 | -0.56(-1.55%) |
Mar 02, 2016 | 35.71 | 36.00 | 35.48 | 36.00 | 158,901 | -0.48(-1.32%) |
Mar 01, 2016 | 36.27 | 36.55 | 35.97 | 36.48 | 211,774 | +0.97(+2.74%) |
Feb 29, 2016 | 35.69 | 35.88 | 35.49 | 35.51 | 173,553 | -0.79(-2.17%) |
Feb 26, 2016 | 36.35 | 36.48 | 36.11 | 36.30 | 206,017 | -0.03(-0.07%) |
Feb 25, 2016 | 36.42 | 36.44 | 35.86 | 36.32 | 430,214 | +1.52(+4.38%) |
Feb 24, 2016 | 34.70 | 34.91 | 34.38 | 34.80 | 278,006 | -1.10(-3.07%) |
Feb 23, 2016 | 35.91 | 35.97 | 35.46 | 35.90 | 370,433 | -0.44(-1.21%) |
Feb 22, 2016 | 36.06 | 36.46 | 36.05 | 36.34 | 211,232 | +0.09(+0.26%) |
Feb 19, 2016 | 35.92 | 36.30 | 35.84 | 36.24 | 139,951 | -0.18(-0.49%) |
Feb 18, 2016 | 36.41 | 36.94 | 36.18 | 36.42 | 161,661 | -0.05(-0.14%) |
Feb 17, 2016 | 36.11 | 36.53 | 35.95 | 36.47 | 191,335 | +0.68(+1.89%) |
Feb 16, 2016 | 35.81 | 36.07 | 35.50 | 35.80 | 245,680 | +0.39(+1.10%) |
Feb 12, 2016 | 34.71 | 35.41 | 35.41 | 35.41 | 295,706 | +0.20(+0.58%) |
Feb 11, 2016 | 35.14 | 35.85 | 34.49 | 35.20 | 556,313 | -0.52(-1.47%) |
Feb 10, 2016 | 35.49 | 36.18 | 35.41 | 35.73 | 469,713 | +0.63(+1.81%) |
Feb 09, 2016 | 33.93 | 35.29 | 33.93 | 35.09 | 862,480 | +0.45(+1.30%) |
Feb 08, 2016 | 34.17 | 34.77 | 34.04 | 34.65 | 316,130 | -0.50(-1.42%) |
Feb 05, 2016 | 36.02 | 36.52 | 35.06 | 35.14 | 666,346 | -1.73(-4.68%) |
Feb 04, 2016 | 36.67 | 37.07 | 36.44 | 36.87 | 896,249 | -1.42(-3.71%) |
Feb 03, 2016 | 37.89 | 38.33 | 37.31 | 38.29 | 1,005,057 | +0.30(+0.80%) |
Feb 02, 2016 | 38.21 | 38.21 | 37.73 | 37.99 | 913,802 | -0.43(-1.12%) |
Feb 01, 2016 | 37.81 | 38.50 | 37.75 | 38.42 | 684,135 | +0.76(+2.02%) |
Jan 29, 2016 | 36.82 | 37.69 | 36.79 | 37.66 | 677,021 | +0.91(+2.49%) |
Jan 28, 2016 | 36.97 | 37.16 | 36.49 | 36.74 | 959,952 | -0.33(-0.89%) |
Jan 27, 2016 | 37.09 | 37.58 | 36.87 | 37.07 | 1,142,000 | +1.21(+3.37%) |
Jan 26, 2016 | 35.35 | 35.94 | 35.35 | 35.86 | 390,595 | +0.35(+0.98%) |
Jan 25, 2016 | 35.66 | 35.81 | 35.45 | 35.52 | 286,882 | +0.69(+1.97%) |
Jan 22, 2016 | 34.51 | 34.95 | 34.51 | 34.83 | 263,933 | +0.81(+2.39%) |
Jan 21, 2016 | 33.86 | 34.30 | 33.42 | 34.02 | 320,651 | +0.58(+1.75%) |
Jan 20, 2016 | 33.23 | 33.62 | 32.77 | 33.43 | 299,055 | -0.41(-1.20%) |
Jan 19, 2016 | 33.93 | 34.00 | 33.55 | 33.84 | 262,442 | +0.54(+1.63%) |
Jan 15, 2016 | 33.24 | 33.30 | 33.30 | 33.30 | 168,350 | -1.10(-3.20%) |
Jan 14, 2016 | 34.09 | 34.66 | 33.90 | 34.40 | 200,885 | +0.10(+0.30%) |
Jan 13, 2016 | 35.24 | 35.31 | 34.20 | 34.30 | 162,509 | -1.23(-3.45%) |
Jan 12, 2016 | 35.35 | 35.57 | 35.19 | 35.53 | 130,023 | +0.47(+1.33%) |
Jan 11, 2016 | 35.37 | 35.42 | 34.81 | 35.06 | 174,594 | -0.48(-1.36%) |
Jan 08, 2016 | 35.87 | 35.90 | 35.50 | 35.54 | 127,666 | -0.08(-0.24%) |
Jan 07, 2016 | 35.54 | 36.12 | 35.54 | 35.63 | 194,074 | -0.52(-1.45%) |
Jan 06, 2016 | 35.85 | 36.30 | 35.75 | 36.15 | 166,941 | +0.20(+0.56%) |
Jan 05, 2016 | 35.51 | 36.08 | 35.44 | 35.95 | 215,902 | +1.01(+2.88%) |
Jan 04, 2016 | 34.49 | 34.94 | 34.10 | 34.94 | 273,877 | -0.47(-1.34%) |
Dec 31, 2015 | 35.70 | 35.42 | 35.42 | 35.42 | 34,378 | -0.36(-0.99%) |
Dec 30, 2015 | 36.14 | 36.14 | 35.75 | 35.77 | 38,320 | -0.55(-1.51%) |
Dec 29, 2015 | 36.08 | 36.38 | 36.08 | 36.32 | 83,946 | +0.38(+1.06%) |
Dec 28, 2015 | 35.87 | 35.97 | 35.75 | 35.94 | 72,908 | +0.09(+0.26%) |
Dec 24, 2015 | 35.71 | 35.85 | 35.85 | 35.85 | 40,522 | +0.09(+0.26%) |
Dec 23, 2015 | 35.09 | 35.80 | 35.09 | 35.75 | 128,468 | +0.83(+2.38%) |
Dec 22, 2015 | 34.88 | 34.99 | 34.68 | 34.92 | 101,280 | -0.03(-0.10%) |
Dec 21, 2015 | 35.38 | 35.45 | 34.72 | 34.96 | 143,166 | -0.14(-0.39%) |
Dec 18, 2015 | 35.41 | 35.51 | 35.05 | 35.09 | 212,871 | -0.84(-2.33%) |
Dec 17, 2015 | 35.91 | 36.04 | 35.74 | 35.93 | 327,840 | +0.51(+1.43%) |
Dec 16, 2015 | 35.43 | 35.59 | 35.07 | 35.42 | 111,822 | +0.33(+0.94%) |
Dec 15, 2015 | 34.87 | 35.31 | 34.86 | 35.09 | 87,616 | +0.41(+1.17%) |
Dec 14, 2015 | 34.66 | 34.97 | 34.41 | 34.69 | 102,926 | -0.23(-0.65%) |
Dec 11, 2015 | 35.18 | 35.31 | 34.81 | 34.92 | 214,202 | -0.35(-0.98%) |
Dec 10, 2015 | 35.43 | 35.55 | 35.25 | 35.26 | 120,388 | +0.26(+0.75%) |
Dec 09, 2015 | 35.09 | 35.31 | 34.89 | 35.00 | 121,111 | -0.24(-0.67%) |
Dec 08, 2015 | 35.40 | 35.53 | 35.20 | 35.24 | 180,819 | -0.45(-1.26%) |
Dec 07, 2015 | 35.27 | 35.86 | 35.09 | 35.69 | 331,659 | +0.65(+1.86%) |
Dec 04, 2015 | 34.67 | 35.09 | 34.65 | 35.03 | 94,486 | +0.29(+0.83%) |
Dec 03, 2015 | 34.83 | 35.15 | 34.60 | 34.75 | 161,271 | -0.14(-0.41%) |
Dec 02, 2015 | 35.12 | 35.20 | 34.77 | 34.89 | 100,164 | -0.30(-0.87%) |
Dec 01, 2015 | 35.17 | 35.23 | 35.02 | 35.20 | 93,647 | +0.32(+0.92%) |
Nov 30, 2015 | 34.99 | 35.11 | 34.83 | 34.87 | 148,487 | -0.50(-1.41%) |
Nov 27, 2015 | 35.20 | 35.47 | 35.14 | 35.37 | 87,082 | +0.52(+1.51%) |
Nov 25, 2015 | 34.66 | 34.85 | 34.85 | 34.85 | 458,267 | +0.36(+1.03%) |
Nov 24, 2015 | 34.60 | 34.66 | 34.21 | 34.49 | 578,187 | -0.98(-2.77%) |
Nov 23, 2015 | 35.55 | 35.66 | 35.25 | 35.47 | 196,749 | -0.21(-0.59%) |
Nov 20, 2015 | 35.94 | 36.11 | 35.66 | 35.69 | 151,035 | -0.22(-0.61%) |
Nov 19, 2015 | 35.97 | 36.03 | 35.71 | 35.91 | 151,954 | -0.18(-0.49%) |
Nov 18, 2015 | 35.96 | 36.11 | 35.71 | 36.08 | 273,316 | -0.13(-0.35%) |
Nov 17, 2015 | 36.15 | 36.37 | 36.09 | 36.21 | 298,650 | +0.23(+0.64%) |
Nov 16, 2015 | 35.76 | 35.98 | 35.66 | 35.98 | 136,873 | -0.11(-0.31%) |
Nov 13, 2015 | 35.77 | 36.24 | 35.77 | 36.09 | 240,398 | -0.35(-0.95%) |
Nov 12, 2015 | 36.63 | 36.75 | 36.42 | 36.44 | 91,329 | -0.67(-1.80%) |
Nov 11, 2015 | 37.07 | 37.27 | 36.96 | 37.11 | 194,401 | +0.80(+2.21%) |
Nov 10, 2015 | 36.24 | 36.35 | 36.16 | 36.30 | 232,689 | -0.01(-0.02%) |
Nov 09, 2015 | 36.65 | 36.68 | 36.23 | 36.31 | 213,062 | -1.19(-3.16%) |
Nov 06, 2015 | 37.50 | 37.57 | 37.18 | 37.50 | 132,169 | +0.09(+0.25%) |
Nov 05, 2015 | 37.24 | 37.57 | 36.84 | 37.40 | 304,541 | +0.55(+1.49%) |
Nov 04, 2015 | 37.22 | 37.29 | 36.57 | 36.85 | 391,667 | -1.15(-3.03%) |
Nov 03, 2015 | 38.26 | 38.28 | 37.88 | 38.01 | 124,146 | -0.69(-1.79%) |
Nov 02, 2015 | 38.73 | 38.81 | 38.62 | 38.70 | 113,783 | +0.67(+1.76%) |
Oct 30, 2015 | 37.94 | 38.34 | 37.90 | 38.03 | 95,425 | +0.21(+0.56%) |
Oct 29, 2015 | 37.91 | 38.06 | 37.54 | 37.82 | 162,549 | +0.85(+2.29%) |
Oct 28, 2015 | 36.84 | 37.30 | 36.58 | 36.97 | 188,520 | +0.59(+1.63%) |
Oct 27, 2015 | 36.58 | 36.69 | 36.30 | 36.38 | 115,548 | -0.25(-0.69%) |
Oct 26, 2015 | 36.51 | 36.70 | 36.49 | 36.63 | 111,400 | +0.13(+0.35%) |
Oct 23, 2015 | 36.27 | 36.63 | 36.24 | 36.51 | 118,543 | +0.74(+2.08%) |
Oct 22, 2015 | 35.67 | 35.85 | 35.46 | 35.76 | 158,531 | -0.05(-0.14%) |
Oct 21, 2015 | 36.09 | 36.21 | 35.68 | 35.81 | 96,758 | +0.00(+0.00%) |
Oct 20, 2015 | 36.04 | 36.04 | 35.73 | 35.81 | 105,174 | -0.21(-0.59%) |
Oct 19, 2015 | 36.03 | 36.09 | 35.86 | 36.02 | 67,272 | +0.24(+0.66%) |
Oct 16, 2015 | 35.47 | 35.79 | 35.44 | 35.79 | 202,122 | +0.32(+0.91%) |
Oct 15, 2015 | 35.14 | 35.53 | 35.13 | 35.47 | 133,738 | +1.01(+2.92%) |
Oct 14, 2015 | 34.57 | 34.72 | 34.29 | 34.46 | 91,091 | -0.09(-0.27%) |
Oct 13, 2015 | 34.64 | 34.79 | 34.51 | 34.55 | 115,974 | -0.48(-1.38%) |
Oct 12, 2015 | 34.90 | 35.20 | 34.90 | 35.03 | 108,833 | -0.07(-0.19%) |
Oct 09, 2015 | 35.10 | 35.22 | 34.93 | 35.10 | 150,298 | +0.16(+0.46%) |
Oct 08, 2015 | 34.54 | 34.98 | 34.45 | 34.94 | 249,456 | +0.76(+2.23%) |
Oct 07, 2015 | 34.03 | 34.20 | 33.93 | 34.18 | 106,824 | +0.19(+0.57%) |
Oct 06, 2015 | 34.07 | 34.16 | 33.82 | 33.98 | 287,425 | +0.03(+0.07%) |
Oct 05, 2015 | 34.00 | 34.00 | 33.75 | 33.96 | 109,655 | +0.58(+1.72%) |
Oct 02, 2015 | 32.84 | 33.38 | 32.60 | 33.38 | 139,318 | +0.37(+1.13%) |
Oct 01, 2015 | 32.91 | 33.01 | 32.67 | 33.01 | 100,309 | -0.01(-0.03%) |
Sep 30, 2015 | 33.13 | 33.25 | 32.75 | 33.02 | 106,494 | +0.37(+1.14%) |
Sep 29, 2015 | 32.53 | 32.83 | 32.26 | 32.65 | 200,261 | -0.63(-1.88%) |
Sep 28, 2015 | 33.91 | 33.91 | 33.20 | 33.27 | 273,825 | -0.28(-0.83%) |
Sep 25, 2015 | 33.93 | 34.13 | 33.53 | 33.55 | 233,529 | +0.24(+0.71%) |
Sep 24, 2015 | 33.38 | 33.46 | 33.07 | 33.32 | 95,800 | -0.36(-1.08%) |
Sep 23, 2015 | 33.65 | 33.83 | 33.42 | 33.68 | 54,371 | +0.28(+0.84%) |
Sep 22, 2015 | 33.54 | 33.56 | 33.24 | 33.40 | 106,658 | -0.89(-2.59%) |
Sep 21, 2015 | 34.62 | 34.62 | 34.15 | 34.29 | 96,502 | +0.60(+1.78%) |
Sep 18, 2015 | 33.86 | 34.07 | 33.64 | 33.69 | 178,097 | -1.04(-3.00%) |
Sep 17, 2015 | 34.48 | 34.94 | 34.41 | 34.73 | 122,192 | +0.37(+1.08%) |
Sep 16, 2015 | 34.37 | 34.45 | 34.26 | 34.36 | 128,175 | +0.30(+0.87%) |
Sep 15, 2015 | 33.88 | 34.12 | 33.86 | 34.06 | 106,853 | +0.27(+0.80%) |
Sep 14, 2015 | 33.76 | 34.04 | 33.65 | 33.79 | 82,100 | +0.03(+0.08%) |
Sep 11, 2015 | 33.54 | 33.82 | 33.46 | 33.76 | 110,556 | +0.23(+0.68%) |
Sep 10, 2015 | 33.20 | 33.67 | 33.19 | 33.54 | 171,874 | +0.61(+1.85%) |
Sep 09, 2015 | 33.70 | 33.70 | 32.89 | 32.93 | 88,670 | -0.52(-1.57%) |
Sep 08, 2015 | 33.49 | 33.58 | 33.26 | 33.45 | 260,414 | +1.35(+4.19%) |
Sep 04, 2015 | 32.10 | 32.11 | 32.11 | 32.11 | 108,807 | -0.30(-0.94%) |
Sep 03, 2015 | 32.75 | 32.81 | 32.33 | 32.41 | 139,917 | +0.51(+1.59%) |
Sep 02, 2015 | 31.76 | 31.91 | 31.58 | 31.90 | 85,946 | +0.14(+0.45%) |
Sep 01, 2015 | 31.89 | 32.00 | 31.68 | 31.76 | 173,810 | -0.51(-1.57%) |
Aug 31, 2015 | 32.23 | 32.44 | 32.15 | 32.27 | 120,028 | -0.03(-0.08%) |
Aug 28, 2015 | 32.46 | 32.49 | 32.16 | 32.29 | 149,564 | -0.46(-1.40%) |
Aug 27, 2015 | 32.44 | 32.86 | 32.32 | 32.75 | 109,921 | +0.44(+1.36%) |
Aug 26, 2015 | 32.00 | 32.31 | 31.67 | 32.31 | 184,574 | +0.30(+0.93%) |
Aug 25, 2015 | 32.62 | 32.68 | 31.90 | 32.01 | 252,801 | +0.04(+0.13%) |
Aug 24, 2015 | 31.56 | 32.69 | 31.23 | 31.97 | 453,160 | -0.21(-0.66%) |
Aug 21, 2015 | 33.12 | 33.28 | 32.18 | 32.18 | 209,578 | -1.25(-3.75%) |
Aug 20, 2015 | 34.07 | 34.14 | 33.43 | 33.43 | 284,343 | -1.19(-3.45%) |
Aug 19, 2015 | 34.47 | 34.76 | 34.28 | 34.63 | 83,061 | +0.05(+0.15%) |
Aug 18, 2015 | 34.69 | 34.72 | 34.54 | 34.58 | 124,267 | +0.04(+0.12%) |
Aug 17, 2015 | 34.15 | 34.54 | 34.08 | 34.54 | 152,780 | -0.30(-0.85%) |
Aug 14, 2015 | 34.76 | 34.96 | 34.63 | 34.83 | 92,582 | +0.31(+0.91%) |
Aug 13, 2015 | 34.44 | 34.56 | 34.31 | 34.52 | 127,712 | -0.22(-0.63%) |
Aug 12, 2015 | 34.54 | 34.81 | 34.41 | 34.74 | 163,017 | +0.01(+0.02%) |
Aug 11, 2015 | 34.98 | 34.98 | 34.59 | 34.73 | 752,109 | -0.63(-1.77%) |
Aug 10, 2015 | 35.04 | 35.36 | 35.02 | 35.36 | 1,301,045 | +0.18(+0.51%) |
Aug 07, 2015 | 34.74 | 35.20 | 34.65 | 35.18 | 106,404 | -0.25(-0.69%) |
Aug 06, 2015 | 35.45 | 35.47 | 35.20 | 35.42 | 526,465 | +0.08(+0.22%) |
Aug 05, 2015 | 35.14 | 35.38 | 35.04 | 35.35 | 135,800 | -0.14(-0.41%) |
Aug 04, 2015 | 35.62 | 35.72 | 35.40 | 35.49 | 82,249 | -0.02(-0.05%) |
Aug 03, 2015 | 35.66 | 35.71 | 35.31 | 35.51 | 112,805 | +0.89(+2.57%) |
Jul 31, 2015 | 34.89 | 34.97 | 34.57 | 34.62 | 115,351 | -0.12(-0.34%) |
Jul 30, 2015 | 34.20 | 34.85 | 33.64 | 34.74 | 504,938 | -1.79(-4.91%) |
Jul 29, 2015 | 36.64 | 36.69 | 36.36 | 36.53 | 107,103 | -0.19(-0.51%) |
Jul 28, 2015 | 36.41 | 36.77 | 36.32 | 36.72 | 74,524 | +0.21(+0.58%) |
Jul 27, 2015 | 36.69 | 36.69 | 36.30 | 36.51 | 280,701 | -0.13(-0.35%) |
Jul 24, 2015 | 37.10 | 37.21 | 36.58 | 36.63 | 67,448 | -0.36(-0.96%) |
Jul 23, 2015 | 37.21 | 37.23 | 36.96 | 36.99 | 85,858 | -0.26(-0.70%) |
Jul 22, 2015 | 37.12 | 37.25 | 36.98 | 37.25 | 165,597 | +0.15(+0.41%) |
Jul 21, 2015 | 37.21 | 37.24 | 37.06 | 37.10 | 117,346 | -0.22(-0.59%) |
Jul 20, 2015 | 37.49 | 37.49 | 37.29 | 37.32 | 110,156 | +0.35(+0.94%) |
Jul 17, 2015 | 37.07 | 37.11 | 36.85 | 36.97 | 201,301 | -0.02(-0.05%) |
Jul 16, 2015 | 36.87 | 37.08 | 36.83 | 36.99 | 203,253 | +0.44(+1.20%) |
Jul 15, 2015 | 36.83 | 36.84 | 36.47 | 36.55 | 115,662 | -0.02(-0.05%) |
Jul 14, 2015 | 36.43 | 36.66 | 36.30 | 36.57 | 113,799 | +0.40(+1.10%) |
Jul 13, 2015 | 36.13 | 36.27 | 36.03 | 36.17 | 119,608 | -0.06(-0.16%) |
Jul 10, 2015 | 36.06 | 36.34 | 35.97 | 36.23 | 325,938 | +1.46(+4.19%) |
Jul 09, 2015 | 34.91 | 35.12 | 34.73 | 34.77 | 122,251 | +0.49(+1.43%) |
Jul 08, 2015 | 34.36 | 34.48 | 34.17 | 34.28 | 69,436 | -0.15(-0.44%) |
Jul 07, 2015 | 34.19 | 34.52 | 33.70 | 34.43 | 196,069 | +0.05(+0.15%) |
Jul 06, 2015 | 34.26 | 34.62 | 34.22 | 34.38 | 375,829 | -0.63(-1.79%) |
Jul 02, 2015 | 35.04 | 35.01 | 35.01 | 35.01 | 84,825 | -0.05(-0.14%) |
Jul 01, 2015 | 35.02 | 35.15 | 34.86 | 35.06 | 348,570 | -0.14(-0.41%) |
Jun 30, 2015 | 35.56 | 35.56 | 34.96 | 35.20 | 267,495 | -0.22(-0.62%) |
Jun 29, 2015 | 35.80 | 36.00 | 35.37 | 35.42 | 227,928 | -0.98(-2.70%) |
Jun 26, 2015 | 36.43 | 36.70 | 36.15 | 36.41 | 120,657 | -0.32(-0.88%) |
Jun 25, 2015 | 36.60 | 36.85 | 36.40 | 36.73 | 127,597 | +0.09(+0.25%) |
Jun 24, 2015 | 36.49 | 36.75 | 36.40 | 36.63 | 896,231 | +0.08(+0.23%) |
Jun 23, 2015 | 36.52 | 36.64 | 36.49 | 36.55 | 143,774 | +0.06(+0.16%) |
Jun 22, 2015 | 36.57 | 36.85 | 36.49 | 36.49 | 272,353 | +0.47(+1.32%) |
Jun 19, 2015 | 35.84 | 36.06 | 35.66 | 36.02 | 282,689 | -0.46(-1.25%) |
Jun 18, 2015 | 35.90 | 36.78 | 35.89 | 36.47 | 148,468 | +0.76(+2.13%) |
Jun 17, 2015 | 35.54 | 35.78 | 35.44 | 35.71 | 185,918 | -0.03(-0.09%) |
Jun 16, 2015 | 35.40 | 35.85 | 35.39 | 35.75 | 98,912 | +0.10(+0.29%) |
Jun 15, 2015 | 35.20 | 35.67 | 35.20 | 35.64 | 217,707 | -0.08(-0.21%) |
Jun 12, 2015 | 35.59 | 35.89 | 35.45 | 35.72 | 173,409 | -0.50(-1.38%) |
Jun 11, 2015 | 36.41 | 36.49 | 36.01 | 36.22 | 105,354 | -0.09(-0.26%) |
Jun 10, 2015 | 36.07 | 36.38 | 35.86 | 36.31 | 229,682 | +0.51(+1.42%) |
Jun 09, 2015 | 35.72 | 35.94 | 35.57 | 35.80 | 288,663 | -0.44(-1.21%) |
Jun 08, 2015 | 36.06 | 36.30 | 35.92 | 36.24 | 82,901 | -0.06(-0.16%) |
Jun 05, 2015 | 36.21 | 36.38 | 36.03 | 36.30 | 200,983 | -0.66(-1.79%) |
Jun 04, 2015 | 37.17 | 37.53 | 36.85 | 36.96 | 134,398 | -0.30(-0.82%) |
Jun 03, 2015 | 36.91 | 37.45 | 36.91 | 37.27 | 204,585 | +0.96(+2.63%) |
Jun 02, 2015 | 36.12 | 36.41 | 36.00 | 36.31 | 103,766 | +0.17(+0.47%) |