Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.42 | 23.47 | 22.96 | 23.15 | 1,433,925 | -0.20(-0.85%) |
Apr 28, 2016 | 23.71 | 24.01 | 23.26 | 23.35 | 1,209,780 | -0.44(-1.84%) |
Apr 27, 2016 | 23.53 | 23.91 | 23.30 | 23.79 | 1,298,646 | +0.20(+0.83%) |
Apr 26, 2016 | 23.30 | 23.63 | 23.07 | 23.60 | 1,489,889 | +0.42(+1.81%) |
Apr 25, 2016 | 23.54 | 23.54 | 22.66 | 23.18 | 1,966,743 | -0.54(-2.28%) |
Apr 22, 2016 | 24.62 | 24.85 | 23.54 | 23.72 | 2,096,070 | -0.92(-3.72%) |
Apr 21, 2016 | 24.47 | 25.01 | 24.09 | 24.63 | 2,945,989 | -0.51(-2.05%) |
Apr 20, 2016 | 24.68 | 25.28 | 24.44 | 25.15 | 1,537,374 | +0.38(+1.51%) |
Apr 19, 2016 | 24.48 | 24.80 | 24.37 | 24.77 | 861,489 | +0.48(+1.99%) |
Apr 18, 2016 | 23.81 | 24.56 | 23.81 | 24.29 | 1,076,282 | +0.20(+0.82%) |
Apr 15, 2016 | 24.03 | 24.23 | 23.89 | 24.09 | 1,081,161 | -0.02(-0.08%) |
Apr 14, 2016 | 23.90 | 24.58 | 23.78 | 24.11 | 1,292,914 | +0.12(+0.50%) |
Apr 13, 2016 | 22.95 | 24.18 | 22.95 | 23.99 | 1,695,123 | +1.43(+6.34%) |
Apr 12, 2016 | 22.16 | 22.72 | 22.10 | 22.56 | 1,448,595 | +0.52(+2.37%) |
Apr 11, 2016 | 22.18 | 22.41 | 21.92 | 22.04 | 1,302,272 | -0.03(-0.12%) |
Apr 08, 2016 | 22.80 | 22.86 | 21.81 | 22.06 | 1,681,801 | -0.47(-2.09%) |
Apr 07, 2016 | 23.62 | 23.68 | 22.48 | 22.53 | 1,200,303 | -1.37(-5.74%) |
Apr 06, 2016 | 23.56 | 24.10 | 23.36 | 23.91 | 1,179,070 | +0.50(+2.15%) |
Apr 05, 2016 | 24.04 | 24.10 | 22.95 | 23.40 | 2,044,808 | -1.04(-4.26%) |
Apr 04, 2016 | 25.09 | 25.19 | 24.40 | 24.45 | 998,924 | -0.76(-3.00%) |
Apr 01, 2016 | 24.34 | 25.21 | 24.19 | 25.20 | 1,160,512 | +0.54(+2.19%) |
Mar 31, 2016 | 25.27 | 25.37 | 24.65 | 24.66 | 898,471 | -0.70(-2.76%) |
Mar 30, 2016 | 24.94 | 25.76 | 24.85 | 25.36 | 1,074,635 | +0.62(+2.49%) |
Mar 29, 2016 | 24.14 | 24.87 | 23.84 | 24.75 | 1,474,779 | +0.45(+1.86%) |
Mar 28, 2016 | 24.29 | 24.57 | 24.02 | 24.29 | 811,666 | +0.03(+0.10%) |
Mar 24, 2016 | 24.11 | 24.27 | 24.27 | 24.27 | 1,503,496 | -0.24(-0.96%) |
Mar 23, 2016 | 25.28 | 25.39 | 24.45 | 24.50 | 753,620 | -0.85(-3.36%) |
Mar 22, 2016 | 24.94 | 25.78 | 24.68 | 25.36 | 1,180,563 | +0.06(+0.25%) |
Mar 21, 2016 | 25.45 | 25.79 | 24.97 | 25.29 | 1,134,062 | -0.23(-0.90%) |
Mar 18, 2016 | 25.34 | 25.87 | 25.27 | 25.52 | 2,615,520 | +0.38(+1.49%) |
Mar 17, 2016 | 23.76 | 25.34 | 23.73 | 25.15 | 1,433,166 | +1.37(+5.78%) |
Mar 16, 2016 | 23.23 | 23.95 | 23.23 | 23.77 | 1,144,372 | +0.42(+1.80%) |
Mar 15, 2016 | 23.79 | 23.92 | 23.16 | 23.35 | 1,777,797 | -0.79(-3.29%) |
Mar 14, 2016 | 24.68 | 24.95 | 23.96 | 24.15 | 1,876,859 | -0.78(-3.14%) |
Mar 11, 2016 | 24.23 | 24.99 | 24.19 | 24.93 | 1,633,575 | +0.90(+3.76%) |
Mar 10, 2016 | 24.22 | 24.29 | 23.82 | 24.03 | 1,655,979 | +0.07(+0.29%) |
Mar 09, 2016 | 23.65 | 23.97 | 23.51 | 23.96 | 1,204,588 | +0.41(+1.73%) |
Mar 08, 2016 | 23.47 | 23.63 | 23.19 | 23.55 | 1,376,541 | -0.14(-0.59%) |
Mar 07, 2016 | 23.36 | 23.75 | 23.25 | 23.69 | 1,773,554 | -0.02(-0.08%) |
Mar 04, 2016 | 23.75 | 24.41 | 23.25 | 23.71 | 2,085,565 | +0.01(+0.05%) |
Mar 03, 2016 | 23.53 | 23.86 | 23.21 | 23.70 | 1,747,098 | +0.21(+0.89%) |
Mar 02, 2016 | 23.40 | 23.68 | 22.73 | 23.49 | 1,576,772 | -0.25(-1.04%) |
Mar 01, 2016 | 22.60 | 23.75 | 22.36 | 23.74 | 2,213,172 | +1.37(+6.14%) |
Feb 29, 2016 | 21.89 | 22.41 | 21.49 | 22.36 | 2,134,857 | +0.56(+2.57%) |
Feb 26, 2016 | 21.00 | 21.90 | 20.84 | 21.80 | 1,492,333 | +1.14(+5.54%) |
Feb 25, 2016 | 20.56 | 20.93 | 20.26 | 20.66 | 810,277 | +0.10(+0.49%) |
Feb 24, 2016 | 20.28 | 20.72 | 19.73 | 20.56 | 1,430,676 | -0.04(-0.18%) |
Feb 23, 2016 | 20.86 | 20.89 | 20.46 | 20.60 | 1,409,344 | -0.27(-1.28%) |
Feb 22, 2016 | 20.39 | 20.87 | 20.30 | 20.86 | 950,703 | +0.86(+4.32%) |
Feb 19, 2016 | 19.75 | 20.11 | 19.56 | 20.00 | 1,181,230 | +0.02(+0.10%) |
Feb 18, 2016 | 20.66 | 20.72 | 19.98 | 19.98 | 2,254,704 | -0.68(-3.29%) |
Feb 17, 2016 | 20.51 | 21.21 | 20.51 | 20.66 | 2,466,729 | +0.36(+1.75%) |
Feb 16, 2016 | 20.34 | 20.59 | 19.97 | 20.30 | 2,194,524 | +0.30(+1.49%) |
Feb 12, 2016 | 19.55 | 20.00 | 20.00 | 20.00 | 1,842,046 | +0.88(+4.62%) |
Feb 11, 2016 | 18.61 | 19.41 | 18.60 | 19.12 | 1,586,420 | -0.22(-1.12%) |
Feb 10, 2016 | 19.71 | 20.00 | 19.32 | 19.34 | 2,174,971 | -0.04(-0.20%) |
Feb 09, 2016 | 19.89 | 20.40 | 19.27 | 19.37 | 2,712,096 | -0.77(-3.82%) |
Feb 08, 2016 | 19.68 | 20.29 | 19.20 | 20.14 | 2,965,281 | +0.20(+1.00%) |
Feb 05, 2016 | 20.37 | 21.06 | 19.73 | 19.94 | 2,142,532 | -0.50(-2.43%) |
Feb 04, 2016 | 19.39 | 20.96 | 19.24 | 20.44 | 3,789,940 | +1.06(+5.47%) |
Feb 03, 2016 | 20.64 | 20.70 | 18.53 | 19.38 | 5,222,911 | -0.81(-3.99%) |
Feb 02, 2016 | 22.58 | 22.58 | 20.10 | 20.19 | 3,208,919 | -1.67(-7.63%) |
Feb 01, 2016 | 21.52 | 22.00 | 21.14 | 21.85 | 956,372 | +0.04(+0.19%) |
Jan 29, 2016 | 21.03 | 21.81 | 20.91 | 21.81 | 1,354,950 | +0.93(+4.44%) |
Jan 28, 2016 | 21.50 | 21.61 | 20.77 | 20.88 | 908,000 | -0.30(-1.40%) |
Jan 27, 2016 | 21.40 | 21.73 | 21.03 | 21.18 | 1,060,649 | -0.27(-1.27%) |
Jan 26, 2016 | 21.44 | 21.80 | 21.20 | 21.45 | 1,559,636 | +0.16(+0.77%) |
Jan 25, 2016 | 21.57 | 21.86 | 21.08 | 21.29 | 1,096,919 | -0.58(-2.66%) |
Jan 22, 2016 | 21.33 | 21.85 | 21.20 | 21.87 | 1,180,693 | +1.14(+5.50%) |
Jan 21, 2016 | 21.06 | 21.17 | 20.39 | 20.73 | 1,328,875 | -0.41(-1.95%) |
Jan 20, 2016 | 20.54 | 21.51 | 20.31 | 21.14 | 2,538,738 | +0.10(+0.49%) |
Jan 19, 2016 | 21.36 | 21.62 | 20.76 | 21.04 | 2,188,292 | +0.15(+0.70%) |
Jan 15, 2016 | 19.57 | 20.90 | 20.90 | 20.90 | 3,316,277 | -0.33(-1.54%) |
Jan 14, 2016 | 20.37 | 21.33 | 19.40 | 21.22 | 4,534,481 | +1.08(+5.35%) |
Jan 13, 2016 | 21.42 | 21.85 | 20.00 | 20.14 | 4,936,581 | -1.38(-6.39%) |
Jan 12, 2016 | 21.62 | 22.76 | 21.16 | 21.52 | 3,954,978 | -0.58(-2.63%) |
Jan 11, 2016 | 23.10 | 23.52 | 21.73 | 22.10 | 3,328,702 | -0.61(-2.69%) |
Jan 08, 2016 | 23.73 | 24.11 | 22.68 | 22.71 | 2,745,417 | -0.95(-4.00%) |
Jan 07, 2016 | 24.51 | 24.57 | 23.52 | 23.66 | 2,494,465 | -1.64(-6.49%) |
Jan 06, 2016 | 25.79 | 25.82 | 25.20 | 25.30 | 1,378,353 | -1.05(-4.00%) |
Jan 05, 2016 | 26.97 | 27.21 | 26.21 | 26.36 | 1,103,303 | -0.62(-2.29%) |
Jan 04, 2016 | 26.50 | 27.04 | 26.25 | 26.97 | 1,217,841 | -0.30(-1.11%) |
Dec 31, 2015 | 27.12 | 27.28 | 27.28 | 27.28 | 882,822 | -0.22(-0.82%) |
Dec 30, 2015 | 27.77 | 27.94 | 27.49 | 27.50 | 640,868 | -0.38(-1.37%) |
Dec 29, 2015 | 28.02 | 28.15 | 27.49 | 27.88 | 796,069 | +0.21(+0.74%) |
Dec 28, 2015 | 28.01 | 28.08 | 27.45 | 27.68 | 622,622 | -0.44(-1.55%) |
Dec 24, 2015 | 28.23 | 28.11 | 28.11 | 28.11 | 181,679 | -0.12(-0.41%) |
Dec 23, 2015 | 27.50 | 28.24 | 27.29 | 28.23 | 1,112,834 | +0.79(+2.87%) |
Dec 22, 2015 | 27.12 | 27.48 | 26.80 | 27.44 | 703,883 | +0.39(+1.43%) |
Dec 21, 2015 | 27.57 | 27.63 | 26.74 | 27.05 | 1,259,244 | -0.15(-0.53%) |
Dec 18, 2015 | 27.62 | 27.74 | 26.76 | 27.20 | 2,866,694 | -0.65(-2.33%) |
Dec 17, 2015 | 28.73 | 28.95 | 27.67 | 27.85 | 2,220,441 | -0.88(-3.08%) |
Dec 16, 2015 | 27.46 | 29.00 | 27.12 | 28.73 | 2,365,294 | +1.65(+6.11%) |
Dec 15, 2015 | 25.40 | 27.20 | 25.31 | 27.08 | 1,594,783 | +1.95(+7.74%) |
Dec 14, 2015 | 25.90 | 26.36 | 24.96 | 25.13 | 1,850,075 | -0.78(-2.99%) |
Dec 11, 2015 | 26.73 | 27.08 | 25.89 | 25.91 | 1,518,858 | -1.36(-4.98%) |
Dec 10, 2015 | 27.24 | 27.75 | 27.22 | 27.26 | 1,063,810 | +0.11(+0.40%) |
Dec 09, 2015 | 27.40 | 28.10 | 27.14 | 27.16 | 1,460,181 | -0.55(-1.97%) |
Dec 08, 2015 | 27.97 | 28.31 | 27.03 | 27.70 | 2,749,500 | +0.48(+1.76%) |
Dec 07, 2015 | 27.79 | 27.86 | 27.19 | 27.22 | 673,418 | -0.74(-2.64%) |
Dec 04, 2015 | 27.28 | 27.99 | 27.17 | 27.96 | 1,016,470 | +0.64(+2.33%) |
Dec 03, 2015 | 27.75 | 27.91 | 27.29 | 27.32 | 1,318,383 | -0.19(-0.68%) |
Dec 02, 2015 | 28.16 | 28.26 | 27.41 | 27.51 | 1,407,821 | -0.63(-2.24%) |
Dec 01, 2015 | 28.02 | 28.29 | 27.89 | 28.14 | 1,477,955 | -0.02(-0.06%) |
Nov 30, 2015 | 28.42 | 28.48 | 28.14 | 28.16 | 957,738 | -0.24(-0.85%) |
Nov 27, 2015 | 28.17 | 28.44 | 28.03 | 28.40 | 751,384 | +0.11(+0.39%) |
Nov 25, 2015 | 28.00 | 28.29 | 28.29 | 28.29 | 702,957 | +0.45(+1.63%) |
Nov 24, 2015 | 27.34 | 27.91 | 27.25 | 27.84 | 944,588 | +0.19(+0.68%) |
Nov 23, 2015 | 27.26 | 27.66 | 27.13 | 27.65 | 1,339,574 | +0.45(+1.65%) |
Nov 20, 2015 | 27.03 | 27.23 | 26.95 | 27.20 | 879,439 | +0.46(+1.72%) |
Nov 19, 2015 | 27.52 | 27.85 | 26.66 | 26.74 | 1,760,253 | -0.96(-3.48%) |
Nov 18, 2015 | 26.55 | 27.71 | 26.46 | 27.71 | 2,373,790 | +1.82(+7.05%) |
Nov 17, 2015 | 26.15 | 26.45 | 25.42 | 25.88 | 2,399,745 | -0.14(-0.54%) |
Nov 16, 2015 | 26.33 | 26.68 | 25.76 | 26.02 | 1,488,324 | -0.48(-1.81%) |
Nov 13, 2015 | 25.76 | 26.54 | 25.57 | 26.50 | 1,142,601 | +0.51(+1.96%) |
Nov 12, 2015 | 26.63 | 26.79 | 25.93 | 25.99 | 1,421,553 | -1.01(-3.75%) |
Nov 11, 2015 | 27.46 | 27.52 | 26.97 | 27.00 | 1,738,571 | -0.23(-0.85%) |
Nov 10, 2015 | 27.56 | 27.76 | 27.16 | 27.23 | 1,364,917 | -0.60(-2.16%) |
Nov 09, 2015 | 29.00 | 29.00 | 27.52 | 27.83 | 1,303,021 | -1.22(-4.19%) |
Nov 06, 2015 | 29.60 | 29.66 | 28.65 | 29.05 | 2,081,294 | -0.65(-2.18%) |
Nov 05, 2015 | 29.14 | 29.76 | 29.10 | 29.70 | 979,713 | +0.70(+2.42%) |
Nov 04, 2015 | 29.52 | 29.82 | 28.96 | 29.00 | 891,256 | -0.48(-1.62%) |
Nov 03, 2015 | 29.54 | 30.00 | 29.32 | 29.48 | 1,265,351 | -0.46(-1.54%) |
Nov 02, 2015 | 27.97 | 30.04 | 27.84 | 29.94 | 2,220,616 | +1.87(+6.65%) |
Oct 30, 2015 | 28.42 | 28.42 | 27.80 | 28.07 | 1,171,107 | -0.22(-0.77%) |
Oct 29, 2015 | 28.94 | 29.24 | 28.17 | 28.29 | 1,473,339 | -0.85(-2.91%) |
Oct 28, 2015 | 28.48 | 29.27 | 28.38 | 29.14 | 1,666,148 | +0.66(+2.30%) |
Oct 27, 2015 | 29.10 | 29.37 | 28.43 | 28.48 | 1,393,760 | -0.91(-3.09%) |
Oct 26, 2015 | 29.23 | 29.43 | 29.05 | 29.39 | 1,004,756 | +0.07(+0.25%) |
Oct 23, 2015 | 29.25 | 29.46 | 28.67 | 29.32 | 1,834,264 | +0.64(+2.25%) |
Oct 22, 2015 | 27.82 | 29.11 | 27.75 | 28.67 | 1,847,078 | +1.46(+5.35%) |
Oct 21, 2015 | 27.97 | 28.23 | 27.14 | 27.22 | 1,473,096 | -0.73(-2.61%) |
Oct 20, 2015 | 28.19 | 28.37 | 27.94 | 27.95 | 1,360,916 | -0.25(-0.87%) |
Oct 19, 2015 | 27.66 | 28.23 | 27.52 | 28.19 | 1,413,182 | +0.23(+0.84%) |
Oct 16, 2015 | 27.65 | 28.10 | 27.53 | 27.96 | 1,366,985 | +0.32(+1.15%) |
Oct 15, 2015 | 27.67 | 28.07 | 27.40 | 27.64 | 1,873,514 | +0.19(+0.70%) |
Oct 14, 2015 | 27.53 | 28.05 | 27.29 | 27.45 | 1,956,515 | -0.20(-0.72%) |
Oct 13, 2015 | 28.24 | 28.66 | 27.61 | 27.64 | 1,893,794 | -1.03(-3.59%) |
Oct 12, 2015 | 28.48 | 28.80 | 28.28 | 28.67 | 1,803,559 | +0.22(+0.76%) |
Oct 09, 2015 | 28.01 | 28.54 | 27.49 | 28.46 | 2,347,093 | +0.46(+1.66%) |
Oct 08, 2015 | 27.19 | 28.13 | 27.19 | 27.99 | 1,589,872 | +0.45(+1.62%) |
Oct 07, 2015 | 26.50 | 27.58 | 26.50 | 27.55 | 1,884,006 | +1.34(+5.12%) |
Oct 06, 2015 | 26.95 | 27.47 | 26.11 | 26.21 | 2,223,287 | -0.96(-3.54%) |
Oct 05, 2015 | 27.10 | 27.60 | 26.84 | 27.17 | 3,241,322 | +0.62(+2.33%) |
Oct 02, 2015 | 25.11 | 26.59 | 24.99 | 26.55 | 1,691,494 | +0.78(+3.04%) |
Oct 01, 2015 | 26.04 | 26.61 | 25.14 | 25.77 | 1,613,207 | -0.28(-1.09%) |
Sep 30, 2015 | 25.75 | 26.14 | 25.35 | 26.05 | 1,529,644 | +0.73(+2.90%) |
Sep 29, 2015 | 26.13 | 26.79 | 24.82 | 25.32 | 3,026,689 | -0.88(-3.35%) |
Sep 28, 2015 | 27.25 | 27.39 | 26.15 | 26.20 | 1,309,197 | -1.38(-5.00%) |
Sep 25, 2015 | 28.19 | 28.51 | 27.49 | 27.57 | 1,531,457 | -0.13(-0.46%) |
Sep 24, 2015 | 28.04 | 28.05 | 27.46 | 27.70 | 1,292,830 | -0.55(-1.96%) |
Sep 23, 2015 | 28.90 | 28.90 | 28.25 | 28.25 | 1,014,762 | -0.48(-1.68%) |
Sep 22, 2015 | 29.02 | 29.24 | 28.40 | 28.73 | 1,320,011 | -0.79(-2.67%) |
Sep 21, 2015 | 28.73 | 29.62 | 28.71 | 29.52 | 1,973,502 | +1.09(+3.83%) |
Sep 18, 2015 | 28.93 | 29.06 | 28.31 | 28.43 | 1,855,955 | -0.90(-3.08%) |
Sep 17, 2015 | 28.23 | 29.77 | 28.18 | 29.34 | 2,223,838 | +0.91(+3.20%) |
Sep 16, 2015 | 27.69 | 28.54 | 27.54 | 28.43 | 2,071,109 | +0.80(+2.90%) |
Sep 15, 2015 | 27.50 | 27.92 | 27.48 | 27.63 | 1,052,799 | +0.26(+0.97%) |
Sep 14, 2015 | 28.10 | 28.17 | 27.24 | 27.36 | 900,935 | -0.71(-2.53%) |
Sep 11, 2015 | 27.64 | 28.37 | 27.25 | 28.07 | 1,223,329 | +0.18(+0.65%) |
Sep 10, 2015 | 27.74 | 28.22 | 27.64 | 27.89 | 660,931 | -0.01(-0.02%) |
Sep 09, 2015 | 28.86 | 29.45 | 27.79 | 27.90 | 974,596 | -0.58(-2.05%) |
Sep 08, 2015 | 28.65 | 28.96 | 28.08 | 28.48 | 1,424,804 | +0.17(+0.59%) |
Sep 04, 2015 | 28.31 | 28.31 | 28.31 | 28.31 | 2,469,286 | -0.29(-1.01%) |
Sep 03, 2015 | 27.88 | 28.96 | 27.88 | 28.60 | 1,928,614 | +0.76(+2.74%) |
Sep 02, 2015 | 28.72 | 28.72 | 27.34 | 27.84 | 2,020,885 | -0.28(-1.01%) |
Sep 01, 2015 | 29.27 | 29.27 | 27.99 | 28.12 | 2,282,863 | -1.80(-6.01%) |
Aug 31, 2015 | 30.11 | 30.38 | 29.82 | 29.92 | 888,171 | -0.57(-1.86%) |
Aug 28, 2015 | 29.94 | 30.54 | 29.62 | 30.48 | 1,082,811 | +0.18(+0.60%) |
Aug 27, 2015 | 30.06 | 30.56 | 29.62 | 30.30 | 2,143,189 | +0.88(+2.99%) |
Aug 26, 2015 | 28.69 | 29.46 | 28.03 | 29.43 | 1,425,414 | +1.43(+5.09%) |
Aug 25, 2015 | 28.45 | 29.06 | 27.75 | 28.00 | 3,053,900 | +0.49(+1.79%) |
Aug 24, 2015 | 28.10 | 28.68 | 26.47 | 27.51 | 2,792,733 | -2.08(-7.02%) |
Aug 21, 2015 | 30.62 | 30.85 | 29.58 | 29.58 | 1,763,505 | -1.52(-4.89%) |
Aug 20, 2015 | 31.29 | 31.57 | 31.04 | 31.10 | 977,773 | -0.63(-1.97%) |
Aug 19, 2015 | 31.60 | 32.02 | 31.22 | 31.73 | 872,886 | -0.07(-0.23%) |
Aug 18, 2015 | 32.31 | 32.58 | 31.65 | 31.80 | 708,236 | -0.48(-1.47%) |
Aug 17, 2015 | 32.46 | 32.79 | 31.87 | 32.28 | 893,947 | -0.51(-1.56%) |
Aug 14, 2015 | 33.09 | 33.09 | 32.60 | 32.79 | 605,842 | -0.05(-0.15%) |
Aug 13, 2015 | 32.83 | 34.54 | 32.12 | 32.84 | 1,037,658 | +0.64(+1.98%) |
Aug 12, 2015 | 31.84 | 32.22 | 30.79 | 32.20 | 1,540,403 | +0.18(+0.56%) |
Aug 11, 2015 | 31.98 | 32.37 | 31.54 | 32.02 | 1,402,962 | -0.47(-1.44%) |
Aug 10, 2015 | 32.52 | 32.98 | 32.06 | 32.49 | 1,139,643 | +0.11(+0.35%) |
Aug 07, 2015 | 32.30 | 32.46 | 31.91 | 32.37 | 604,966 | +0.11(+0.35%) |
Aug 06, 2015 | 32.44 | 32.70 | 31.75 | 32.26 | 1,464,691 | -0.40(-1.22%) |
Aug 05, 2015 | 32.55 | 32.99 | 32.54 | 32.66 | 1,270,715 | -0.02(-0.06%) |
Aug 04, 2015 | 32.72 | 33.34 | 32.51 | 32.67 | 1,066,267 | -0.40(-1.22%) |
Aug 03, 2015 | 33.62 | 33.69 | 33.06 | 33.08 | 902,975 | -0.26(-0.78%) |
Jul 31, 2015 | 33.62 | 33.86 | 33.23 | 33.34 | 684,400 | -0.18(-0.54%) |
Jul 30, 2015 | 33.45 | 33.69 | 33.17 | 33.52 | 971,930 | -0.07(-0.21%) |
Jul 29, 2015 | 32.87 | 33.73 | 32.48 | 33.59 | 1,468,912 | +0.94(+2.88%) |
Jul 28, 2015 | 33.24 | 33.38 | 32.61 | 32.65 | 1,584,667 | -0.28(-0.84%) |
Jul 27, 2015 | 33.46 | 33.46 | 32.22 | 32.93 | 1,159,420 | -0.94(-2.79%) |
Jul 24, 2015 | 34.06 | 34.16 | 32.83 | 33.87 | 1,381,977 | -0.04(-0.12%) |
Jul 23, 2015 | 34.96 | 35.77 | 33.45 | 33.91 | 1,997,504 | -0.93(-2.68%) |
Jul 22, 2015 | 34.97 | 35.10 | 34.02 | 34.84 | 1,298,436 | -0.30(-0.85%) |
Jul 21, 2015 | 34.01 | 35.20 | 33.29 | 35.14 | 885,477 | +0.98(+2.87%) |
Jul 20, 2015 | 34.70 | 35.08 | 33.99 | 34.16 | 803,526 | -0.53(-1.53%) |
Jul 17, 2015 | 34.01 | 34.75 | 33.59 | 34.70 | 798,871 | +0.47(+1.36%) |
Jul 16, 2015 | 34.46 | 35.21 | 34.03 | 34.23 | 1,880,509 | +0.22(+0.65%) |
Jul 15, 2015 | 33.51 | 34.09 | 33.13 | 34.01 | 1,142,910 | +0.62(+1.84%) |
Jul 14, 2015 | 33.50 | 33.76 | 33.06 | 33.39 | 808,894 | -0.14(-0.43%) |
Jul 13, 2015 | 32.76 | 33.54 | 32.15 | 33.54 | 1,313,220 | +1.28(+3.97%) |
Jul 10, 2015 | 32.20 | 32.47 | 31.39 | 32.26 | 1,780,063 | +0.71(+2.26%) |
Jul 09, 2015 | 32.16 | 32.49 | 31.52 | 31.54 | 1,203,002 | -0.27(-0.85%) |
Jul 08, 2015 | 32.43 | 32.63 | 31.81 | 31.81 | 1,354,652 | -0.87(-2.67%) |
Jul 07, 2015 | 33.18 | 33.18 | 31.81 | 32.69 | 1,992,751 | -0.51(-1.53%) |
Jul 06, 2015 | 32.94 | 33.28 | 32.84 | 33.19 | 1,734,797 | -0.18(-0.54%) |
Jul 02, 2015 | 33.73 | 33.37 | 33.37 | 33.37 | 1,007,053 | -0.30(-0.91%) |
Jul 01, 2015 | 34.17 | 34.53 | 33.55 | 33.68 | 809,634 | +0.05(+0.16%) |
Jun 30, 2015 | 32.73 | 33.73 | 32.70 | 33.62 | 1,707,989 | +1.23(+3.80%) |
Jun 29, 2015 | 34.16 | 34.19 | 32.33 | 32.39 | 1,723,823 | -2.26(-6.52%) |
Jun 26, 2015 | 34.34 | 34.78 | 34.20 | 34.65 | 2,270,748 | +0.62(+1.81%) |
Jun 25, 2015 | 34.17 | 34.34 | 33.84 | 34.04 | 682,382 | +0.07(+0.19%) |
Jun 24, 2015 | 34.50 | 34.67 | 33.95 | 33.97 | 982,437 | -0.66(-1.90%) |
Jun 23, 2015 | 34.74 | 35.01 | 34.33 | 34.63 | 1,771,426 | +0.01(+0.03%) |
Jun 22, 2015 | 35.19 | 35.19 | 34.54 | 34.62 | 1,152,983 | -0.16(-0.45%) |
Jun 19, 2015 | 34.81 | 35.10 | 34.72 | 34.77 | 4,790,977 | -0.16(-0.46%) |
Jun 18, 2015 | 34.56 | 35.13 | 34.53 | 34.93 | 1,849,376 | +0.60(+1.76%) |
Jun 17, 2015 | 34.26 | 34.67 | 33.96 | 34.33 | 1,210,276 | +0.20(+0.58%) |
Jun 16, 2015 | 33.76 | 34.17 | 33.28 | 34.13 | 1,181,015 | +0.29(+0.85%) |
Jun 15, 2015 | 32.60 | 33.95 | 32.60 | 33.85 | 1,317,817 | +0.90(+2.74%) |
Jun 12, 2015 | 33.28 | 33.28 | 32.81 | 32.94 | 728,550 | -0.49(-1.47%) |
Jun 11, 2015 | 33.19 | 33.44 | 32.88 | 33.43 | 697,909 | +0.27(+0.83%) |
Jun 10, 2015 | 32.79 | 33.24 | 32.62 | 33.16 | 873,217 | +0.57(+1.76%) |
Jun 09, 2015 | 33.01 | 33.07 | 32.47 | 32.58 | 1,342,916 | -0.49(-1.48%) |
Jun 08, 2015 | 33.77 | 33.78 | 33.07 | 33.07 | 570,887 | -0.63(-1.88%) |
Jun 05, 2015 | 33.52 | 33.73 | 33.06 | 33.71 | 1,393,377 | +0.38(+1.13%) |
Jun 04, 2015 | 33.54 | 33.74 | 33.24 | 33.33 | 677,988 | -0.35(-1.03%) |
Jun 03, 2015 | 33.52 | 33.70 | 33.19 | 33.68 | 467,454 | +0.40(+1.20%) |
Jun 02, 2015 | 32.96 | 33.48 | 32.86 | 33.28 | 529,001 | +0.08(+0.23%) |
Jun 01, 2015 | 33.40 | 33.45 | 32.82 | 33.20 | 638,747 | -0.02(-0.05%) |
May 29, 2015 | 33.57 | 33.59 | 33.14 | 33.22 | 845,633 | -0.29(-0.87%) |
May 28, 2015 | 33.59 | 33.65 | 33.24 | 33.51 | 566,134 | -0.13(-0.39%) |
May 27, 2015 | 32.70 | 33.71 | 32.70 | 33.64 | 718,727 | +0.22(+0.66%) |
May 26, 2015 | 33.56 | 33.61 | 33.08 | 33.42 | 909,851 | -0.21(-0.62%) |
May 22, 2015 | 33.66 | 33.63 | 33.63 | 33.63 | 514,649 | -0.12(-0.35%) |
May 21, 2015 | 33.37 | 33.78 | 33.00 | 33.75 | 1,051,911 | +0.42(+1.26%) |
May 20, 2015 | 33.07 | 33.51 | 32.78 | 33.33 | 474,216 | +0.34(+1.03%) |
May 19, 2015 | 33.87 | 33.91 | 32.82 | 32.99 | 1,352,027 | -0.70(-2.08%) |
May 18, 2015 | 33.30 | 33.78 | 33.24 | 33.69 | 894,899 | +0.30(+0.91%) |
May 15, 2015 | 33.35 | 33.68 | 33.18 | 33.39 | 973,349 | -0.02(-0.07%) |
May 14, 2015 | 33.09 | 33.51 | 32.86 | 33.41 | 805,296 | +0.42(+1.29%) |
May 13, 2015 | 33.13 | 33.42 | 32.95 | 32.99 | 951,955 | +0.00(+0.00%) |
May 12, 2015 | 32.88 | 33.13 | 32.70 | 32.99 | 825,074 | +0.00(+0.00%) |
May 11, 2015 | 33.27 | 33.36 | 32.93 | 32.99 | 1,245,527 | -0.21(-0.63%) |
May 08, 2015 | 33.10 | 33.42 | 32.92 | 33.19 | 1,025,409 | +0.43(+1.31%) |
May 07, 2015 | 32.51 | 32.90 | 32.45 | 32.76 | 1,070,217 | +0.13(+0.38%) |
May 06, 2015 | 32.28 | 32.65 | 32.21 | 32.64 | 1,770,451 | +0.41(+1.26%) |
May 05, 2015 | 32.17 | 32.43 | 32.16 | 32.23 | 791,464 | -0.04(-0.13%) |
May 04, 2015 | 32.16 | 32.70 | 32.16 | 32.27 | 1,303,564 | +0.17(+0.52%) |