Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 35.82 | 35.82 | 35.00 | 35.07 | 2,644,732 | -0.35(-0.98%) |
May 27, 2016 | 35.43 | 35.42 | 35.42 | 35.42 | 1,208,885 | +0.15(+0.41%) |
May 26, 2016 | 35.29 | 35.46 | 35.23 | 35.27 | 1,348,986 | +0.22(+0.61%) |
May 25, 2016 | 35.35 | 35.40 | 35.05 | 35.06 | 1,306,334 | -0.11(-0.31%) |
May 24, 2016 | 34.69 | 35.18 | 34.66 | 35.16 | 1,738,461 | +0.94(+2.74%) |
May 23, 2016 | 34.22 | 34.35 | 34.14 | 34.23 | 932,222 | -0.13(-0.38%) |
May 20, 2016 | 34.58 | 34.59 | 34.33 | 34.36 | 1,460,140 | -0.01(-0.02%) |
May 19, 2016 | 34.39 | 34.43 | 34.14 | 34.36 | 1,196,340 | -0.24(-0.69%) |
May 18, 2016 | 34.57 | 34.85 | 34.33 | 34.60 | 1,439,532 | +0.12(+0.36%) |
May 17, 2016 | 34.83 | 34.93 | 34.37 | 34.48 | 1,288,404 | -0.68(-1.93%) |
May 16, 2016 | 34.85 | 35.18 | 34.80 | 35.16 | 1,318,478 | +0.38(+1.11%) |
May 13, 2016 | 34.98 | 35.16 | 34.72 | 34.77 | 885,948 | -0.38(-1.07%) |
May 12, 2016 | 35.33 | 35.37 | 34.95 | 35.15 | 1,186,428 | +0.09(+0.26%) |
May 11, 2016 | 35.16 | 35.25 | 35.02 | 35.06 | 1,143,680 | -0.22(-0.63%) |
May 10, 2016 | 35.08 | 35.29 | 35.05 | 35.28 | 1,044,795 | +0.26(+0.75%) |
May 09, 2016 | 34.96 | 35.17 | 34.93 | 35.02 | 991,775 | +0.28(+0.82%) |
May 06, 2016 | 34.46 | 34.78 | 34.43 | 34.73 | 1,051,905 | +0.17(+0.49%) |
May 05, 2016 | 34.48 | 34.70 | 34.43 | 34.56 | 1,043,265 | +0.05(+0.16%) |
May 04, 2016 | 34.28 | 34.58 | 34.26 | 34.51 | 1,350,594 | -0.06(-0.18%) |
May 03, 2016 | 34.65 | 34.80 | 34.50 | 34.57 | 1,397,451 | -0.32(-0.90%) |
May 02, 2016 | 34.57 | 34.94 | 34.46 | 34.89 | 1,201,740 | +0.35(+1.03%) |
Apr 29, 2016 | 34.37 | 34.67 | 34.26 | 34.53 | 2,093,668 | -0.21(-0.60%) |
Apr 28, 2016 | 34.43 | 34.94 | 34.42 | 34.74 | 1,460,778 | -0.05(-0.13%) |
Apr 27, 2016 | 34.75 | 34.94 | 34.52 | 34.79 | 2,928,622 | -0.12(-0.34%) |
Apr 26, 2016 | 35.14 | 35.30 | 34.86 | 34.91 | 1,536,208 | -0.38(-1.08%) |
Apr 25, 2016 | 34.95 | 35.32 | 34.93 | 35.29 | 1,622,933 | +0.17(+0.48%) |
Apr 22, 2016 | 35.20 | 35.25 | 34.82 | 35.12 | 1,993,639 | -0.43(-1.20%) |
Apr 21, 2016 | 35.70 | 35.78 | 35.51 | 35.55 | 1,661,539 | -0.77(-2.12%) |
Apr 20, 2016 | 36.31 | 36.57 | 36.20 | 36.32 | 1,531,696 | -0.17(-0.46%) |
Apr 19, 2016 | 36.43 | 36.58 | 36.39 | 36.49 | 1,986,135 | +0.77(+2.16%) |
Apr 18, 2016 | 35.50 | 35.78 | 35.49 | 35.72 | 1,652,577 | +0.13(+0.36%) |
Apr 15, 2016 | 35.43 | 35.61 | 35.40 | 35.59 | 1,490,830 | +0.33(+0.93%) |
Apr 14, 2016 | 35.53 | 35.55 | 35.25 | 35.26 | 1,781,835 | -0.05(-0.15%) |
Apr 13, 2016 | 35.45 | 35.51 | 35.17 | 35.31 | 2,099,944 | +0.03(+0.09%) |
Apr 12, 2016 | 35.21 | 35.31 | 34.99 | 35.28 | 1,179,653 | +0.35(+1.01%) |
Apr 11, 2016 | 35.03 | 35.22 | 34.93 | 34.93 | 1,505,524 | +0.11(+0.33%) |
Apr 08, 2016 | 34.84 | 34.94 | 34.72 | 34.82 | 916,781 | +0.06(+0.18%) |
Apr 07, 2016 | 34.80 | 35.00 | 34.62 | 34.75 | 1,224,641 | -0.24(-0.70%) |
Apr 06, 2016 | 34.59 | 35.00 | 34.57 | 35.00 | 1,367,572 | +0.54(+1.57%) |
Apr 05, 2016 | 34.47 | 34.56 | 34.33 | 34.46 | 1,570,909 | -0.17(-0.49%) |
Apr 04, 2016 | 34.91 | 34.91 | 34.55 | 34.62 | 2,114,916 | +0.18(+0.53%) |
Apr 01, 2016 | 33.97 | 34.46 | 33.97 | 34.44 | 1,243,630 | -0.06(-0.18%) |
Mar 31, 2016 | 34.82 | 34.82 | 34.47 | 34.50 | 1,528,056 | -0.45(-1.29%) |
Mar 30, 2016 | 35.14 | 35.29 | 34.86 | 34.95 | 1,847,932 | +0.24(+0.68%) |
Mar 29, 2016 | 34.54 | 34.73 | 34.40 | 34.72 | 2,029,144 | +0.50(+1.47%) |
Mar 28, 2016 | 34.20 | 34.34 | 34.11 | 34.21 | 791,792 | +0.13(+0.38%) |
Mar 24, 2016 | 34.06 | 34.08 | 34.08 | 34.08 | 1,583,565 | +0.02(+0.07%) |
Mar 23, 2016 | 34.10 | 34.17 | 33.98 | 34.06 | 1,371,322 | +0.36(+1.06%) |
Mar 22, 2016 | 33.58 | 33.78 | 33.56 | 33.70 | 1,400,582 | -0.34(-1.01%) |
Mar 21, 2016 | 33.99 | 34.19 | 33.99 | 34.04 | 1,329,924 | -0.29(-0.85%) |
Mar 18, 2016 | 34.23 | 34.56 | 34.17 | 34.33 | 1,800,939 | -0.08(-0.22%) |
Mar 17, 2016 | 33.98 | 34.49 | 33.87 | 34.41 | 1,829,224 | +0.44(+1.30%) |
Mar 16, 2016 | 33.66 | 34.01 | 33.52 | 33.97 | 1,529,507 | -0.08(-0.22%) |
Mar 15, 2016 | 33.88 | 34.19 | 33.84 | 34.04 | 1,191,024 | +0.10(+0.29%) |
Mar 14, 2016 | 34.07 | 34.15 | 33.89 | 33.94 | 1,582,545 | -0.14(-0.40%) |
Mar 11, 2016 | 34.02 | 34.10 | 33.90 | 34.08 | 1,570,235 | +0.37(+1.11%) |
Mar 10, 2016 | 34.33 | 34.48 | 33.41 | 33.71 | 2,152,100 | -0.17(-0.50%) |
Mar 09, 2016 | 33.94 | 34.10 | 33.80 | 33.88 | 1,437,425 | +0.18(+0.52%) |
Mar 08, 2016 | 33.59 | 33.88 | 33.52 | 33.70 | 1,388,229 | +0.11(+0.34%) |
Mar 07, 2016 | 33.42 | 33.68 | 33.33 | 33.59 | 1,205,580 | -0.27(-0.81%) |
Mar 04, 2016 | 33.91 | 33.95 | 33.78 | 33.86 | 1,750,186 | +0.45(+1.35%) |
Mar 03, 2016 | 32.95 | 33.43 | 32.95 | 33.41 | 1,444,482 | +0.29(+0.88%) |
Mar 02, 2016 | 33.15 | 33.18 | 32.80 | 33.12 | 1,946,465 | -0.59(-1.74%) |
Mar 01, 2016 | 33.31 | 33.77 | 33.30 | 33.71 | 1,753,428 | +1.01(+3.08%) |
Feb 29, 2016 | 32.75 | 33.07 | 32.70 | 32.70 | 1,442,304 | -0.15(-0.46%) |
Feb 26, 2016 | 33.29 | 33.35 | 32.82 | 32.85 | 1,191,131 | -0.48(-1.44%) |
Feb 25, 2016 | 33.16 | 33.33 | 33.10 | 33.33 | 1,100,280 | +0.53(+1.63%) |
Feb 24, 2016 | 32.49 | 32.83 | 32.33 | 32.80 | 1,700,309 | -0.08(-0.23%) |
Feb 23, 2016 | 33.15 | 33.30 | 32.88 | 32.88 | 1,347,948 | -0.46(-1.37%) |
Feb 22, 2016 | 33.22 | 33.47 | 33.22 | 33.33 | 1,290,534 | +0.00(+0.00%) |
Feb 19, 2016 | 33.04 | 33.36 | 32.99 | 33.33 | 2,084,521 | +0.14(+0.41%) |
Feb 18, 2016 | 33.36 | 33.43 | 33.11 | 33.20 | 1,839,394 | -0.25(-0.75%) |
Feb 17, 2016 | 33.26 | 33.55 | 33.15 | 33.45 | 1,618,874 | +0.32(+0.97%) |
Feb 16, 2016 | 33.26 | 33.26 | 32.82 | 33.13 | 2,252,958 | +0.29(+0.88%) |
Feb 12, 2016 | 32.36 | 32.84 | 32.84 | 32.84 | 2,258,214 | +0.50(+1.53%) |
Feb 11, 2016 | 32.33 | 32.44 | 32.07 | 32.34 | 2,682,408 | -0.16(-0.49%) |
Feb 10, 2016 | 32.95 | 32.96 | 32.46 | 32.50 | 2,065,913 | -0.13(-0.40%) |
Feb 09, 2016 | 32.20 | 32.81 | 32.19 | 32.63 | 1,981,518 | -0.23(-0.70%) |
Feb 08, 2016 | 32.54 | 32.97 | 32.36 | 32.86 | 3,471,730 | -0.24(-0.74%) |
Feb 05, 2016 | 33.26 | 33.27 | 32.83 | 33.10 | 2,999,795 | -0.02(-0.05%) |
Feb 04, 2016 | 33.07 | 33.23 | 32.88 | 33.12 | 2,351,588 | -0.67(-1.99%) |
Feb 03, 2016 | 33.78 | 33.86 | 33.32 | 33.79 | 2,624,545 | +0.31(+0.93%) |
Feb 02, 2016 | 33.69 | 33.73 | 33.39 | 33.48 | 1,907,492 | -0.19(-0.56%) |
Feb 01, 2016 | 33.35 | 33.78 | 33.32 | 33.67 | 2,139,283 | +0.11(+0.34%) |
Jan 29, 2016 | 32.96 | 33.56 | 32.87 | 33.55 | 1,660,080 | +0.95(+2.91%) |
Jan 28, 2016 | 32.51 | 32.74 | 32.24 | 32.61 | 1,636,064 | +0.20(+0.63%) |
Jan 27, 2016 | 32.54 | 32.80 | 32.23 | 32.40 | 1,995,634 | +0.09(+0.28%) |
Jan 26, 2016 | 31.86 | 32.41 | 31.84 | 32.31 | 1,674,824 | +0.39(+1.23%) |
Jan 25, 2016 | 32.15 | 32.19 | 31.89 | 31.92 | 1,822,369 | -0.11(-0.35%) |
Jan 22, 2016 | 31.83 | 32.11 | 31.72 | 32.03 | 1,899,579 | +0.80(+2.57%) |
Jan 21, 2016 | 31.09 | 31.41 | 30.70 | 31.23 | 2,307,107 | +0.33(+1.08%) |
Jan 20, 2016 | 31.04 | 31.14 | 30.30 | 30.89 | 2,403,616 | -0.69(-2.18%) |
Jan 19, 2016 | 31.58 | 31.78 | 31.41 | 31.58 | 2,544,944 | +1.20(+3.94%) |
Jan 15, 2016 | 30.39 | 30.39 | 30.39 | 30.39 | 2,243,792 | -0.78(-2.50%) |
Jan 14, 2016 | 31.02 | 31.33 | 30.84 | 31.17 | 2,430,226 | +0.18(+0.59%) |
Jan 13, 2016 | 31.64 | 31.69 | 30.95 | 30.99 | 2,055,401 | -0.42(-1.35%) |
Jan 12, 2016 | 31.17 | 31.50 | 30.86 | 31.41 | 2,725,385 | +0.58(+1.87%) |
Jan 11, 2016 | 30.93 | 30.98 | 30.50 | 30.83 | 1,796,700 | +0.17(+0.57%) |
Jan 08, 2016 | 31.12 | 31.12 | 30.61 | 30.66 | 2,054,887 | -0.30(-0.98%) |
Jan 07, 2016 | 31.00 | 31.26 | 30.86 | 30.96 | 1,729,784 | -0.49(-1.57%) |
Jan 06, 2016 | 31.33 | 31.57 | 31.26 | 31.46 | 1,923,249 | -0.45(-1.42%) |
Jan 05, 2016 | 31.80 | 32.03 | 31.67 | 31.91 | 1,685,422 | -0.08(-0.24%) |
Jan 04, 2016 | 32.01 | 32.02 | 31.49 | 31.99 | 2,047,390 | -0.70(-2.13%) |
Dec 31, 2015 | 33.04 | 32.68 | 32.68 | 32.68 | 925,249 | -0.48(-1.44%) |
Dec 30, 2015 | 33.36 | 33.39 | 33.16 | 33.16 | 1,142,275 | -0.16(-0.48%) |
Dec 29, 2015 | 33.20 | 33.38 | 33.12 | 33.32 | 1,687,093 | +0.40(+1.22%) |
Dec 28, 2015 | 32.84 | 32.96 | 32.77 | 32.92 | 855,849 | +0.04(+0.12%) |
Dec 24, 2015 | 32.86 | 32.88 | 32.88 | 32.88 | 613,754 | +0.00(+0.00%) |
Dec 23, 2015 | 32.53 | 32.88 | 32.52 | 32.88 | 1,662,544 | +0.67(+2.07%) |
Dec 22, 2015 | 32.05 | 32.25 | 31.82 | 32.21 | 1,892,656 | +0.21(+0.66%) |
Dec 21, 2015 | 32.42 | 32.43 | 31.75 | 32.00 | 1,484,178 | +0.05(+0.17%) |
Dec 18, 2015 | 32.21 | 32.26 | 31.95 | 31.95 | 2,211,793 | -0.51(-1.56%) |
Dec 17, 2015 | 32.56 | 32.70 | 32.45 | 32.46 | 1,658,861 | -0.36(-1.11%) |
Dec 16, 2015 | 32.55 | 32.90 | 32.40 | 32.82 | 1,660,354 | +0.64(+2.00%) |
Dec 15, 2015 | 32.13 | 32.36 | 32.12 | 32.18 | 2,025,127 | +0.40(+1.26%) |
Dec 14, 2015 | 31.76 | 31.89 | 31.43 | 31.77 | 3,211,045 | +0.05(+0.17%) |
Dec 11, 2015 | 31.94 | 32.05 | 31.68 | 31.72 | 2,241,367 | -0.55(-1.69%) |
Dec 10, 2015 | 32.45 | 32.50 | 32.21 | 32.27 | 2,142,939 | -0.22(-0.68%) |
Dec 09, 2015 | 32.62 | 32.87 | 32.27 | 32.49 | 2,430,123 | +0.05(+0.14%) |
Dec 08, 2015 | 32.37 | 32.55 | 32.27 | 32.44 | 1,919,360 | -0.39(-1.18%) |
Dec 07, 2015 | 32.73 | 32.88 | 32.62 | 32.83 | 1,424,694 | +0.36(+1.12%) |
Dec 04, 2015 | 31.83 | 32.49 | 31.80 | 32.46 | 1,940,735 | +0.55(+1.71%) |
Dec 03, 2015 | 32.46 | 32.47 | 31.81 | 31.92 | 2,430,619 | -0.71(-2.18%) |
Dec 02, 2015 | 32.74 | 32.92 | 32.61 | 32.63 | 1,833,159 | +0.05(+0.16%) |
Dec 01, 2015 | 32.47 | 32.58 | 32.34 | 32.58 | 1,559,592 | +0.10(+0.30%) |
Nov 30, 2015 | 32.94 | 32.98 | 32.45 | 32.48 | 1,643,679 | -0.55(-1.65%) |
Nov 27, 2015 | 33.15 | 33.24 | 32.97 | 33.02 | 1,087,743 | -0.09(-0.27%) |
Nov 25, 2015 | 33.13 | 33.12 | 33.12 | 33.12 | 2,377,572 | +0.46(+1.42%) |
Nov 24, 2015 | 32.27 | 32.71 | 32.27 | 32.65 | 2,222,028 | -0.13(-0.39%) |
Nov 23, 2015 | 32.98 | 33.08 | 32.72 | 32.78 | 1,623,487 | -0.21(-0.64%) |
Nov 20, 2015 | 32.91 | 33.15 | 32.91 | 32.99 | 3,519,065 | +0.05(+0.16%) |
Nov 19, 2015 | 32.80 | 33.01 | 32.79 | 32.94 | 2,242,120 | +0.20(+0.62%) |
Nov 18, 2015 | 32.27 | 32.76 | 32.27 | 32.74 | 3,393,881 | +0.29(+0.89%) |
Nov 17, 2015 | 32.52 | 32.65 | 32.38 | 32.45 | 3,220,640 | +0.23(+0.73%) |
Nov 16, 2015 | 31.86 | 32.21 | 31.84 | 32.21 | 1,633,456 | +0.38(+1.19%) |
Nov 13, 2015 | 31.86 | 31.95 | 31.73 | 31.83 | 1,574,504 | -0.45(-1.41%) |
Nov 12, 2015 | 32.51 | 32.61 | 32.29 | 32.29 | 1,808,595 | -0.58(-1.78%) |
Nov 11, 2015 | 32.74 | 33.00 | 32.71 | 32.87 | 2,163,166 | +0.40(+1.24%) |
Nov 10, 2015 | 32.10 | 32.51 | 32.08 | 32.47 | 1,674,272 | -0.03(-0.09%) |
Nov 09, 2015 | 32.39 | 32.56 | 32.29 | 32.50 | 1,408,417 | -0.38(-1.15%) |
Nov 06, 2015 | 32.94 | 33.06 | 32.60 | 32.88 | 1,342,772 | -0.58(-1.74%) |
Nov 05, 2015 | 33.49 | 33.57 | 33.33 | 33.46 | 1,413,620 | -0.15(-0.45%) |
Nov 04, 2015 | 33.70 | 33.74 | 33.52 | 33.62 | 971,589 | -0.17(-0.49%) |
Nov 03, 2015 | 33.50 | 33.80 | 33.43 | 33.78 | 1,245,665 | -0.02(-0.07%) |
Nov 02, 2015 | 33.81 | 33.91 | 33.63 | 33.80 | 1,414,487 | +0.11(+0.34%) |
Oct 30, 2015 | 33.76 | 33.98 | 33.69 | 33.69 | 1,054,517 | -0.41(-1.20%) |
Oct 29, 2015 | 34.02 | 34.15 | 33.97 | 34.10 | 970,155 | +0.12(+0.36%) |
Oct 28, 2015 | 34.20 | 34.28 | 33.73 | 33.98 | 1,824,400 | +0.14(+0.41%) |
Oct 27, 2015 | 33.91 | 34.00 | 33.79 | 33.84 | 1,218,839 | -0.23(-0.68%) |
Oct 26, 2015 | 34.16 | 34.26 | 34.04 | 34.07 | 842,437 | -0.11(-0.31%) |
Oct 23, 2015 | 34.44 | 34.50 | 34.07 | 34.18 | 1,152,364 | -0.21(-0.61%) |
Oct 22, 2015 | 34.26 | 34.53 | 34.23 | 34.39 | 1,755,324 | +0.38(+1.13%) |
Oct 21, 2015 | 34.18 | 34.23 | 34.00 | 34.01 | 1,307,379 | -0.03(-0.09%) |
Oct 20, 2015 | 34.13 | 34.14 | 33.95 | 34.04 | 869,113 | -0.03(-0.09%) |
Oct 19, 2015 | 34.08 | 34.15 | 33.91 | 34.07 | 917,748 | +0.06(+0.18%) |
Oct 16, 2015 | 33.78 | 34.03 | 33.74 | 34.01 | 1,089,340 | +0.19(+0.56%) |
Oct 15, 2015 | 33.65 | 33.85 | 33.52 | 33.82 | 1,767,275 | +1.39(+4.29%) |
Oct 14, 2015 | 32.40 | 32.55 | 32.39 | 32.43 | 1,010,354 | +0.04(+0.12%) |
Oct 13, 2015 | 32.23 | 32.58 | 32.23 | 32.39 | 1,214,710 | -0.11(-0.32%) |
Oct 12, 2015 | 32.39 | 32.68 | 32.37 | 32.49 | 1,092,266 | +0.40(+1.24%) |
Oct 09, 2015 | 31.99 | 32.25 | 31.94 | 32.10 | 1,166,112 | -0.17(-0.54%) |
Oct 08, 2015 | 31.69 | 32.28 | 31.58 | 32.27 | 1,061,839 | +0.34(+1.06%) |
Oct 07, 2015 | 31.72 | 31.94 | 31.62 | 31.93 | 1,423,019 | +0.05(+0.17%) |
Oct 06, 2015 | 31.88 | 32.06 | 31.85 | 31.88 | 1,021,330 | -0.02(-0.07%) |
Oct 05, 2015 | 31.73 | 31.91 | 31.70 | 31.90 | 1,163,859 | +0.59(+1.90%) |
Oct 02, 2015 | 30.64 | 31.31 | 30.56 | 31.31 | 1,522,245 | +0.59(+1.91%) |
Oct 01, 2015 | 30.89 | 30.92 | 30.49 | 30.72 | 1,671,138 | +0.05(+0.15%) |
Sep 30, 2015 | 30.67 | 30.70 | 30.43 | 30.67 | 2,602,400 | +0.76(+2.54%) |
Sep 29, 2015 | 29.55 | 29.95 | 29.43 | 29.91 | 1,332,647 | +0.32(+1.07%) |
Sep 28, 2015 | 29.98 | 29.98 | 29.54 | 29.60 | 1,203,134 | -0.50(-1.67%) |
Sep 25, 2015 | 30.14 | 30.40 | 29.99 | 30.10 | 1,399,095 | +0.71(+2.41%) |
Sep 24, 2015 | 29.30 | 29.51 | 29.03 | 29.39 | 1,650,836 | -0.28(-0.94%) |
Sep 23, 2015 | 29.76 | 29.79 | 29.51 | 29.67 | 847,829 | -0.08(-0.25%) |
Sep 22, 2015 | 29.83 | 29.85 | 29.47 | 29.75 | 1,797,842 | -0.84(-2.75%) |
Sep 21, 2015 | 30.76 | 30.78 | 30.47 | 30.59 | 779,821 | +0.11(+0.35%) |
Sep 18, 2015 | 30.61 | 30.79 | 30.46 | 30.49 | 1,193,514 | -0.38(-1.22%) |
Sep 17, 2015 | 30.87 | 31.15 | 30.70 | 30.86 | 1,777,960 | -0.05(-0.17%) |
Sep 16, 2015 | 30.78 | 30.94 | 30.65 | 30.91 | 1,332,480 | +1.02(+3.42%) |
Sep 15, 2015 | 29.64 | 29.94 | 29.57 | 29.89 | 2,062,492 | +0.29(+0.99%) |
Sep 14, 2015 | 29.59 | 29.72 | 29.51 | 29.60 | 1,856,320 | -0.19(-0.63%) |
Sep 11, 2015 | 29.69 | 29.82 | 29.62 | 29.79 | 2,319,888 | -0.10(-0.33%) |
Sep 10, 2015 | 29.90 | 29.98 | 29.77 | 29.88 | 3,838,867 | -0.25(-0.82%) |
Sep 09, 2015 | 30.80 | 30.80 | 30.09 | 30.13 | 1,810,475 | -0.08(-0.27%) |
Sep 08, 2015 | 30.20 | 30.28 | 30.00 | 30.21 | 948,495 | +0.73(+2.47%) |
Sep 04, 2015 | 29.52 | 29.49 | 29.49 | 29.49 | 1,267,929 | -0.59(-1.98%) |
Sep 03, 2015 | 30.15 | 30.32 | 30.00 | 30.08 | 1,058,771 | +0.13(+0.43%) |
Sep 02, 2015 | 29.89 | 29.96 | 29.67 | 29.95 | 1,288,348 | +0.55(+1.87%) |
Sep 01, 2015 | 29.62 | 29.74 | 29.30 | 29.40 | 1,724,856 | -0.92(-3.03%) |
Aug 31, 2015 | 30.30 | 30.37 | 30.14 | 30.32 | 933,265 | -0.03(-0.10%) |
Aug 28, 2015 | 30.09 | 30.36 | 30.01 | 30.35 | 1,658,874 | -0.20(-0.64%) |
Aug 27, 2015 | 30.18 | 30.57 | 30.17 | 30.55 | 2,264,315 | +0.38(+1.27%) |
Aug 26, 2015 | 30.19 | 30.20 | 29.56 | 30.16 | 2,492,537 | +0.37(+1.24%) |
Aug 25, 2015 | 30.76 | 30.76 | 29.78 | 29.79 | 2,519,618 | -0.11(-0.35%) |
Aug 24, 2015 | 29.65 | 30.51 | 29.14 | 29.90 | 3,967,078 | -0.86(-2.81%) |
Aug 21, 2015 | 31.38 | 31.46 | 30.76 | 30.76 | 1,803,882 | -0.80(-2.53%) |
Aug 20, 2015 | 31.70 | 31.76 | 31.54 | 31.56 | 1,312,321 | -0.67(-2.08%) |
Aug 19, 2015 | 32.33 | 32.42 | 32.10 | 32.23 | 1,058,195 | -0.53(-1.61%) |
Aug 18, 2015 | 32.70 | 32.90 | 32.67 | 32.76 | 858,174 | -0.25(-0.75%) |
Aug 17, 2015 | 32.67 | 33.01 | 32.61 | 33.01 | 813,348 | -0.13(-0.39%) |
Aug 14, 2015 | 33.04 | 33.16 | 32.92 | 33.13 | 1,102,818 | -0.02(-0.07%) |
Aug 13, 2015 | 33.04 | 33.24 | 32.95 | 33.16 | 982,730 | +0.14(+0.41%) |
Aug 12, 2015 | 32.63 | 33.06 | 32.56 | 33.02 | 2,104,592 | -1.17(-3.41%) |
Aug 11, 2015 | 34.23 | 34.30 | 34.11 | 34.19 | 1,555,218 | -0.47(-1.35%) |
Aug 10, 2015 | 34.41 | 34.71 | 34.41 | 34.65 | 1,072,959 | +0.19(+0.55%) |
Aug 07, 2015 | 34.28 | 34.49 | 34.21 | 34.46 | 878,261 | -0.09(-0.26%) |
Aug 06, 2015 | 34.64 | 34.74 | 34.53 | 34.55 | 1,038,504 | +0.08(+0.24%) |
Aug 05, 2015 | 34.40 | 34.55 | 34.37 | 34.47 | 780,274 | +0.28(+0.81%) |
Aug 04, 2015 | 34.25 | 34.30 | 34.09 | 34.20 | 1,052,266 | +0.01(+0.02%) |
Aug 03, 2015 | 34.29 | 34.34 | 34.03 | 34.19 | 984,868 | +0.34(+0.99%) |
Jul 31, 2015 | 33.86 | 33.99 | 33.78 | 33.85 | 863,553 | +0.10(+0.29%) |
Jul 30, 2015 | 33.62 | 33.79 | 33.43 | 33.75 | 950,395 | +0.16(+0.49%) |
Jul 29, 2015 | 33.49 | 33.66 | 33.46 | 33.59 | 1,492,483 | +0.16(+0.47%) |
Jul 28, 2015 | 33.22 | 33.43 | 33.10 | 33.43 | 1,012,361 | +0.31(+0.95%) |
Jul 27, 2015 | 33.45 | 33.45 | 33.07 | 33.12 | 1,013,894 | -0.28(-0.83%) |
Jul 24, 2015 | 33.75 | 33.77 | 33.37 | 33.40 | 859,465 | -0.19(-0.56%) |
Jul 23, 2015 | 33.88 | 33.88 | 33.49 | 33.58 | 1,155,750 | +0.13(+0.40%) |
Jul 22, 2015 | 33.31 | 33.48 | 33.29 | 33.45 | 921,368 | +0.15(+0.45%) |
Jul 21, 2015 | 33.55 | 33.58 | 33.26 | 33.30 | 1,082,263 | -0.37(-1.11%) |
Jul 20, 2015 | 33.67 | 33.74 | 33.52 | 33.67 | 1,298,344 | +0.09(+0.27%) |
Jul 17, 2015 | 33.63 | 33.74 | 33.52 | 33.58 | 1,311,236 | -0.36(-1.06%) |
Jul 16, 2015 | 34.01 | 34.08 | 33.82 | 33.94 | 1,327,072 | +0.31(+0.91%) |
Jul 15, 2015 | 33.67 | 33.74 | 33.55 | 33.63 | 1,188,821 | -0.10(-0.31%) |
Jul 14, 2015 | 33.84 | 33.85 | 33.62 | 33.74 | 1,075,165 | +0.43(+1.30%) |
Jul 13, 2015 | 33.37 | 33.46 | 33.21 | 33.31 | 989,365 | -0.04(-0.11%) |
Jul 10, 2015 | 33.37 | 33.49 | 33.21 | 33.34 | 1,690,021 | +1.22(+3.81%) |
Jul 09, 2015 | 32.36 | 32.40 | 32.11 | 32.12 | 1,029,744 | +0.34(+1.08%) |
Jul 08, 2015 | 31.79 | 31.91 | 31.65 | 31.78 | 1,112,127 | -0.12(-0.37%) |
Jul 07, 2015 | 31.46 | 31.98 | 31.25 | 31.89 | 1,709,616 | +0.20(+0.64%) |
Jul 06, 2015 | 31.55 | 31.91 | 31.51 | 31.69 | 1,524,076 | -0.38(-1.19%) |
Jul 02, 2015 | 32.22 | 32.07 | 32.07 | 32.07 | 1,070,596 | -0.30(-0.92%) |
Jul 01, 2015 | 32.50 | 32.57 | 32.24 | 32.37 | 1,027,609 | +0.29(+0.91%) |
Jun 30, 2015 | 32.43 | 32.43 | 31.89 | 32.08 | 1,479,464 | -0.12(-0.37%) |
Jun 29, 2015 | 32.59 | 32.76 | 32.19 | 32.20 | 1,350,692 | -1.02(-3.08%) |
Jun 26, 2015 | 33.40 | 33.52 | 33.18 | 33.22 | 1,188,994 | -0.01(-0.05%) |
Jun 25, 2015 | 33.35 | 33.42 | 33.16 | 33.24 | 936,130 | -0.20(-0.60%) |
Jun 24, 2015 | 33.53 | 33.63 | 33.35 | 33.44 | 1,554,007 | -0.03(-0.09%) |
Jun 23, 2015 | 33.79 | 33.79 | 33.40 | 33.47 | 1,371,436 | -0.06(-0.18%) |
Jun 22, 2015 | 33.47 | 33.70 | 33.40 | 33.53 | 1,417,053 | +0.71(+2.16%) |
Jun 19, 2015 | 32.88 | 33.00 | 32.81 | 32.82 | 815,263 | -0.07(-0.20%) |
Jun 18, 2015 | 32.72 | 33.07 | 32.63 | 32.89 | 1,624,839 | +0.26(+0.80%) |
Jun 17, 2015 | 32.40 | 32.67 | 32.28 | 32.63 | 1,103,459 | +0.05(+0.16%) |
Jun 16, 2015 | 32.37 | 32.64 | 32.30 | 32.57 | 740,736 | +0.19(+0.60%) |
Jun 15, 2015 | 32.18 | 32.41 | 32.13 | 32.38 | 713,965 | -0.06(-0.18%) |
Jun 12, 2015 | 32.32 | 32.53 | 32.17 | 32.44 | 917,696 | -0.52(-1.56%) |
Jun 11, 2015 | 32.99 | 33.19 | 32.84 | 32.96 | 838,391 | +0.26(+0.80%) |
Jun 10, 2015 | 32.38 | 32.87 | 32.34 | 32.69 | 963,901 | +0.69(+2.15%) |
Jun 09, 2015 | 31.96 | 32.07 | 31.75 | 32.01 | 916,019 | -0.03(-0.09%) |
Jun 08, 2015 | 32.03 | 32.16 | 31.88 | 32.04 | 1,059,046 | -0.04(-0.14%) |
Jun 05, 2015 | 32.24 | 32.27 | 31.96 | 32.08 | 1,234,287 | -0.67(-2.05%) |
Jun 04, 2015 | 32.78 | 33.16 | 32.69 | 32.75 | 1,069,679 | -0.22(-0.68%) |
Jun 03, 2015 | 33.16 | 33.19 | 32.92 | 32.98 | 1,225,952 | +0.40(+1.21%) |
Jun 02, 2015 | 32.56 | 32.69 | 32.37 | 32.58 | 1,360,185 | -0.10(-0.30%) |