Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.12 | 29.51 | 28.99 | 29.32 | 1,214,010 | -0.01(-0.05%) |
Apr 28, 2016 | 29.24 | 29.64 | 29.06 | 29.34 | 1,072,482 | -0.20(-0.67%) |
Apr 27, 2016 | 29.53 | 29.75 | 29.21 | 29.54 | 999,831 | -0.04(-0.15%) |
Apr 26, 2016 | 29.41 | 29.77 | 29.14 | 29.58 | 821,747 | +0.24(+0.82%) |
Apr 25, 2016 | 29.32 | 29.53 | 29.01 | 29.34 | 909,926 | -0.18(-0.60%) |
Apr 22, 2016 | 29.73 | 29.73 | 29.21 | 29.51 | 812,659 | +0.17(+0.57%) |
Apr 21, 2016 | 29.43 | 29.70 | 29.22 | 29.34 | 1,026,545 | -0.18(-0.60%) |
Apr 20, 2016 | 29.09 | 29.58 | 28.93 | 29.52 | 1,103,301 | +0.46(+1.59%) |
Apr 19, 2016 | 28.71 | 29.19 | 28.55 | 29.06 | 1,041,266 | +0.54(+1.90%) |
Apr 18, 2016 | 28.08 | 28.67 | 27.98 | 28.52 | 2,251,426 | +0.21(+0.73%) |
Apr 15, 2016 | 28.49 | 28.53 | 28.18 | 28.31 | 1,471,640 | +0.03(+0.10%) |
Apr 14, 2016 | 28.49 | 29.12 | 27.74 | 28.28 | 2,265,601 | +0.09(+0.31%) |
Apr 13, 2016 | 27.78 | 28.19 | 27.70 | 28.19 | 2,847,595 | +0.70(+2.53%) |
Apr 12, 2016 | 26.80 | 27.55 | 26.75 | 27.50 | 1,443,429 | +0.70(+2.60%) |
Apr 11, 2016 | 26.82 | 27.31 | 26.56 | 26.80 | 1,028,122 | +0.24(+0.91%) |
Apr 08, 2016 | 26.57 | 26.99 | 26.38 | 26.56 | 1,064,532 | +0.38(+1.46%) |
Apr 07, 2016 | 26.69 | 27.02 | 26.08 | 26.18 | 1,320,859 | -0.78(-2.91%) |
Apr 06, 2016 | 26.59 | 26.97 | 26.27 | 26.96 | 1,055,628 | +0.37(+1.41%) |
Apr 05, 2016 | 26.84 | 27.14 | 26.54 | 26.59 | 1,028,287 | -0.63(-2.32%) |
Apr 04, 2016 | 27.28 | 27.52 | 26.86 | 27.22 | 1,611,430 | +0.03(+0.11%) |
Apr 01, 2016 | 26.98 | 27.20 | 26.59 | 27.19 | 1,409,862 | -0.06(-0.22%) |
Mar 31, 2016 | 27.14 | 27.45 | 26.73 | 27.25 | 1,312,907 | +0.01(+0.05%) |
Mar 30, 2016 | 27.29 | 27.79 | 26.95 | 27.23 | 1,487,714 | +0.09(+0.32%) |
Mar 29, 2016 | 27.16 | 27.22 | 26.36 | 27.14 | 2,049,313 | -0.22(-0.80%) |
Mar 28, 2016 | 27.01 | 27.53 | 26.55 | 27.36 | 2,145,846 | +0.37(+1.39%) |
Mar 24, 2016 | 26.51 | 26.99 | 26.99 | 26.99 | 1,983,252 | +0.13(+0.49%) |
Mar 23, 2016 | 27.24 | 27.28 | 26.86 | 26.86 | 1,423,992 | -0.51(-1.85%) |
Mar 22, 2016 | 27.01 | 27.52 | 26.41 | 27.36 | 1,187,252 | +0.09(+0.32%) |
Mar 21, 2016 | 27.09 | 27.47 | 26.73 | 27.28 | 1,558,785 | +0.18(+0.68%) |
Mar 18, 2016 | 26.61 | 27.17 | 26.41 | 27.09 | 12,469,512 | +0.56(+2.10%) |
Mar 17, 2016 | 26.34 | 26.72 | 25.88 | 26.54 | 2,873,052 | +0.04(+0.17%) |
Mar 16, 2016 | 27.03 | 27.32 | 26.16 | 26.49 | 2,161,085 | -0.32(-1.20%) |
Mar 15, 2016 | 26.70 | 26.91 | 26.46 | 26.81 | 1,208,160 | -0.16(-0.60%) |
Mar 14, 2016 | 26.81 | 27.23 | 26.63 | 26.98 | 2,298,038 | +0.15(+0.57%) |
Mar 11, 2016 | 26.37 | 26.98 | 26.37 | 26.82 | 1,874,660 | +0.86(+3.31%) |
Mar 10, 2016 | 25.91 | 26.18 | 25.21 | 25.96 | 1,430,615 | +0.26(+1.03%) |
Mar 09, 2016 | 26.03 | 26.07 | 25.46 | 25.70 | 1,197,870 | -0.06(-0.23%) |
Mar 08, 2016 | 26.23 | 26.54 | 25.74 | 25.76 | 982,758 | -0.74(-2.80%) |
Mar 07, 2016 | 25.88 | 26.62 | 25.82 | 26.50 | 1,247,922 | +0.28(+1.06%) |
Mar 04, 2016 | 25.83 | 26.43 | 25.78 | 26.22 | 1,877,536 | +0.55(+2.14%) |
Mar 03, 2016 | 25.15 | 25.69 | 25.00 | 25.67 | 1,371,221 | +0.42(+1.66%) |
Mar 02, 2016 | 24.55 | 25.31 | 24.42 | 25.25 | 1,911,267 | +0.73(+2.99%) |
Mar 01, 2016 | 23.79 | 24.95 | 23.51 | 24.52 | 1,608,040 | +0.92(+3.88%) |
Feb 29, 2016 | 24.15 | 25.20 | 23.57 | 23.60 | 1,618,449 | -0.64(-2.63%) |
Feb 26, 2016 | 23.84 | 24.47 | 23.72 | 24.24 | 1,808,731 | +0.68(+2.90%) |
Feb 25, 2016 | 23.02 | 23.65 | 22.96 | 23.56 | 1,419,500 | +0.48(+2.10%) |
Feb 24, 2016 | 22.97 | 23.26 | 22.44 | 23.07 | 1,973,495 | -0.30(-1.29%) |
Feb 23, 2016 | 23.86 | 23.91 | 22.88 | 23.37 | 2,036,872 | -0.34(-1.42%) |
Feb 22, 2016 | 23.48 | 23.81 | 23.45 | 23.71 | 1,298,436 | +0.60(+2.60%) |
Feb 19, 2016 | 22.96 | 23.32 | 22.86 | 23.11 | 1,091,782 | -0.04(-0.19%) |
Feb 18, 2016 | 23.71 | 24.07 | 22.98 | 23.15 | 1,251,322 | -0.40(-1.68%) |
Feb 17, 2016 | 23.51 | 24.03 | 23.43 | 23.55 | 2,820,681 | +0.22(+0.94%) |
Feb 16, 2016 | 23.03 | 23.76 | 22.81 | 23.33 | 3,125,308 | +0.59(+2.61%) |
Feb 12, 2016 | 21.98 | 22.74 | 22.74 | 22.74 | 4,031,132 | +1.19(+5.51%) |
Feb 11, 2016 | 22.48 | 22.49 | 21.31 | 21.55 | 2,671,093 | -1.38(-6.01%) |
Feb 10, 2016 | 23.71 | 24.59 | 22.91 | 22.93 | 1,444,570 | -0.48(-2.04%) |
Feb 09, 2016 | 23.06 | 23.96 | 22.61 | 23.40 | 2,315,989 | -0.19(-0.83%) |
Feb 08, 2016 | 24.23 | 25.03 | 23.28 | 23.60 | 2,115,029 | -1.08(-4.36%) |
Feb 05, 2016 | 25.65 | 26.05 | 24.64 | 24.67 | 1,821,930 | -0.96(-3.75%) |
Feb 04, 2016 | 25.67 | 26.27 | 25.35 | 25.63 | 1,552,432 | -0.04(-0.17%) |
Feb 03, 2016 | 25.75 | 25.85 | 24.78 | 25.68 | 1,694,634 | +0.20(+0.79%) |
Feb 02, 2016 | 25.99 | 26.33 | 25.32 | 25.48 | 1,327,935 | -0.74(-2.81%) |
Feb 01, 2016 | 26.49 | 26.94 | 26.02 | 26.21 | 1,297,895 | -0.29(-1.09%) |
Jan 29, 2016 | 26.15 | 26.54 | 25.76 | 26.50 | 1,739,947 | +0.37(+1.41%) |
Jan 28, 2016 | 26.38 | 26.95 | 25.42 | 26.13 | 1,097,503 | +0.10(+0.39%) |
Jan 27, 2016 | 25.76 | 26.64 | 25.39 | 26.03 | 1,943,367 | +0.52(+2.04%) |
Jan 26, 2016 | 24.90 | 25.55 | 24.84 | 25.51 | 1,606,355 | +0.83(+3.36%) |
Jan 25, 2016 | 25.89 | 26.30 | 24.62 | 24.68 | 1,813,248 | -1.51(-5.76%) |
Jan 22, 2016 | 25.87 | 26.41 | 25.63 | 26.19 | 2,388,646 | +0.92(+3.63%) |
Jan 21, 2016 | 24.91 | 26.49 | 24.91 | 25.27 | 2,516,889 | +0.62(+2.52%) |
Jan 20, 2016 | 25.35 | 25.36 | 23.97 | 24.65 | 2,921,547 | -0.86(-3.37%) |
Jan 19, 2016 | 26.38 | 26.41 | 25.27 | 25.51 | 1,935,463 | -0.44(-1.70%) |
Jan 15, 2016 | 25.84 | 25.95 | 25.95 | 25.95 | 2,229,826 | -0.65(-2.44%) |
Jan 14, 2016 | 26.55 | 27.09 | 26.10 | 26.60 | 2,546,690 | -0.21(-0.78%) |
Jan 13, 2016 | 28.21 | 28.29 | 26.69 | 26.81 | 2,298,946 | -1.26(-4.50%) |
Jan 12, 2016 | 28.10 | 28.15 | 27.38 | 28.07 | 2,151,176 | +0.36(+1.30%) |
Jan 11, 2016 | 28.13 | 28.25 | 27.48 | 27.71 | 1,927,104 | -0.15(-0.54%) |
Jan 08, 2016 | 28.90 | 29.04 | 27.84 | 27.87 | 1,637,007 | -0.72(-2.53%) |
Jan 07, 2016 | 29.55 | 30.31 | 28.57 | 28.59 | 2,550,358 | -1.60(-5.31%) |
Jan 06, 2016 | 29.79 | 30.90 | 29.74 | 30.19 | 1,887,535 | -0.12(-0.38%) |
Jan 05, 2016 | 30.45 | 31.37 | 30.14 | 30.31 | 1,640,432 | -0.12(-0.40%) |
Jan 04, 2016 | 30.44 | 30.72 | 29.82 | 30.43 | 1,502,566 | -0.69(-2.20%) |
Dec 31, 2015 | 31.37 | 31.11 | 31.11 | 31.11 | 631,116 | -0.43(-1.37%) |
Dec 30, 2015 | 31.82 | 31.94 | 31.47 | 31.55 | 566,944 | -0.41(-1.29%) |
Dec 29, 2015 | 31.77 | 32.06 | 31.42 | 31.96 | 578,430 | +0.32(+1.00%) |
Dec 28, 2015 | 31.70 | 31.72 | 31.20 | 31.64 | 638,299 | -0.18(-0.57%) |
Dec 24, 2015 | 31.60 | 31.82 | 31.82 | 31.82 | 259,456 | +0.16(+0.50%) |
Dec 23, 2015 | 31.57 | 31.67 | 31.19 | 31.66 | 599,638 | +0.40(+1.29%) |
Dec 22, 2015 | 31.44 | 31.54 | 30.72 | 31.26 | 1,094,599 | +0.25(+0.81%) |
Dec 21, 2015 | 31.50 | 31.53 | 30.57 | 31.01 | 1,317,356 | +0.20(+0.66%) |
Dec 18, 2015 | 31.78 | 31.82 | 30.74 | 30.80 | 3,124,478 | -1.05(-3.29%) |
Dec 17, 2015 | 32.71 | 32.71 | 31.84 | 31.85 | 860,367 | -0.71(-2.17%) |
Dec 16, 2015 | 32.47 | 32.77 | 31.81 | 32.56 | 1,241,369 | +0.35(+1.08%) |
Dec 15, 2015 | 31.79 | 32.30 | 31.69 | 32.21 | 1,893,173 | +1.02(+3.26%) |
Dec 14, 2015 | 31.76 | 31.84 | 30.96 | 31.19 | 1,108,822 | -0.42(-1.32%) |
Dec 11, 2015 | 32.20 | 32.56 | 31.38 | 31.61 | 964,982 | -0.97(-2.99%) |
Dec 10, 2015 | 32.30 | 32.77 | 31.91 | 32.59 | 901,564 | +0.30(+0.94%) |
Dec 09, 2015 | 32.56 | 32.92 | 31.95 | 32.28 | 1,041,672 | -0.32(-0.97%) |
Dec 08, 2015 | 33.01 | 33.21 | 32.45 | 32.60 | 961,838 | -0.69(-2.06%) |
Dec 07, 2015 | 33.91 | 34.09 | 33.12 | 33.29 | 1,169,693 | -0.71(-2.10%) |
Dec 04, 2015 | 33.28 | 34.04 | 33.16 | 34.00 | 1,249,838 | +0.84(+2.53%) |
Dec 03, 2015 | 33.91 | 34.09 | 33.08 | 33.16 | 833,912 | -0.56(-1.67%) |
Dec 02, 2015 | 34.45 | 34.65 | 33.64 | 33.73 | 1,390,412 | -0.56(-1.62%) |
Dec 01, 2015 | 34.10 | 34.29 | 33.58 | 34.28 | 1,078,730 | +0.34(+1.00%) |
Nov 30, 2015 | 34.05 | 34.06 | 33.72 | 33.94 | 914,072 | -0.06(-0.17%) |
Nov 27, 2015 | 34.08 | 34.12 | 33.66 | 34.00 | 312,710 | -0.06(-0.17%) |
Nov 25, 2015 | 34.04 | 34.06 | 34.06 | 34.06 | 633,471 | +0.09(+0.28%) |
Nov 24, 2015 | 33.44 | 34.02 | 33.41 | 33.97 | 860,950 | +0.40(+1.18%) |
Nov 23, 2015 | 33.24 | 33.73 | 33.20 | 33.57 | 656,918 | +0.26(+0.78%) |
Nov 20, 2015 | 33.08 | 33.42 | 32.98 | 33.31 | 531,409 | +0.24(+0.72%) |
Nov 19, 2015 | 33.22 | 33.22 | 32.77 | 33.07 | 717,302 | -0.03(-0.09%) |
Nov 18, 2015 | 32.90 | 33.15 | 32.48 | 33.10 | 747,668 | +0.45(+1.39%) |
Nov 17, 2015 | 32.78 | 33.36 | 32.42 | 32.64 | 689,539 | +0.10(+0.31%) |
Nov 16, 2015 | 32.04 | 32.56 | 31.92 | 32.54 | 447,598 | +0.30(+0.94%) |
Nov 13, 2015 | 32.62 | 33.01 | 32.00 | 32.24 | 1,001,953 | -0.46(-1.41%) |
Nov 12, 2015 | 33.45 | 33.45 | 32.68 | 32.70 | 812,812 | -0.79(-2.37%) |
Nov 11, 2015 | 33.57 | 33.83 | 33.20 | 33.50 | 1,422,990 | +0.04(+0.11%) |
Nov 10, 2015 | 33.40 | 33.50 | 33.03 | 33.46 | 1,743,956 | -0.07(-0.21%) |
Nov 09, 2015 | 33.92 | 33.97 | 33.31 | 33.53 | 1,099,281 | -0.14(-0.40%) |
Nov 06, 2015 | 33.75 | 34.27 | 33.46 | 33.67 | 2,130,522 | +0.33(+0.99%) |
Nov 05, 2015 | 33.02 | 33.53 | 32.99 | 33.34 | 1,036,742 | +0.42(+1.28%) |
Nov 04, 2015 | 33.03 | 33.26 | 32.77 | 32.92 | 778,976 | +0.01(+0.04%) |
Nov 03, 2015 | 32.89 | 33.08 | 32.65 | 32.90 | 475,108 | -0.02(-0.07%) |
Nov 02, 2015 | 32.49 | 33.11 | 32.17 | 32.92 | 880,245 | +0.76(+2.35%) |
Oct 30, 2015 | 32.95 | 32.85 | 31.81 | 32.17 | 1,231,317 | -0.69(-2.09%) |
Oct 29, 2015 | 32.87 | 33.21 | 32.59 | 32.85 | 1,044,722 | +0.11(+0.33%) |
Oct 28, 2015 | 32.17 | 32.77 | 31.51 | 32.75 | 2,338,680 | +0.61(+1.91%) |
Oct 27, 2015 | 32.13 | 32.28 | 31.71 | 32.13 | 1,022,805 | -0.01(-0.04%) |
Oct 26, 2015 | 32.07 | 32.23 | 31.85 | 32.15 | 1,870,075 | -0.01(-0.04%) |
Oct 23, 2015 | 31.42 | 32.17 | 31.18 | 32.16 | 1,373,017 | +0.77(+2.46%) |
Oct 22, 2015 | 30.90 | 31.57 | 30.90 | 31.39 | 700,329 | +0.69(+2.23%) |
Oct 21, 2015 | 31.41 | 31.60 | 30.67 | 30.70 | 728,077 | -0.64(-2.05%) |
Oct 20, 2015 | 30.89 | 31.45 | 30.78 | 31.35 | 1,228,971 | +0.67(+2.19%) |
Oct 19, 2015 | 30.54 | 30.78 | 30.28 | 30.67 | 995,380 | +0.14(+0.47%) |
Oct 16, 2015 | 30.90 | 31.22 | 30.25 | 30.53 | 1,436,946 | -0.51(-1.63%) |
Oct 15, 2015 | 31.12 | 31.42 | 30.36 | 31.04 | 1,564,072 | -0.12(-0.39%) |
Oct 14, 2015 | 31.85 | 31.88 | 30.88 | 31.16 | 1,082,312 | -0.64(-2.02%) |
Oct 13, 2015 | 32.06 | 32.17 | 31.77 | 31.80 | 759,038 | -0.30(-0.93%) |
Oct 12, 2015 | 31.94 | 32.13 | 31.64 | 32.10 | 495,278 | +0.24(+0.76%) |
Oct 09, 2015 | 32.12 | 32.17 | 31.62 | 31.86 | 880,822 | -0.26(-0.80%) |
Oct 08, 2015 | 31.61 | 32.15 | 31.46 | 32.12 | 877,330 | +0.39(+1.22%) |
Oct 07, 2015 | 31.72 | 32.15 | 31.42 | 31.73 | 1,306,062 | +0.33(+1.05%) |
Oct 06, 2015 | 31.30 | 31.62 | 31.14 | 31.40 | 3,246,465 | +0.14(+0.46%) |
Oct 05, 2015 | 30.95 | 31.30 | 30.95 | 31.26 | 1,565,658 | +0.54(+1.77%) |
Oct 02, 2015 | 30.07 | 30.75 | 29.36 | 30.72 | 1,390,427 | +0.03(+0.09%) |
Oct 01, 2015 | 30.61 | 30.74 | 30.10 | 30.69 | 677,954 | +0.11(+0.37%) |
Sep 30, 2015 | 30.19 | 30.62 | 30.08 | 30.57 | 731,523 | +0.65(+2.17%) |
Sep 29, 2015 | 30.15 | 30.17 | 29.82 | 29.92 | 975,031 | -0.13(-0.43%) |
Sep 28, 2015 | 30.67 | 30.78 | 29.96 | 30.05 | 1,036,056 | -0.84(-2.73%) |
Sep 25, 2015 | 31.07 | 31.35 | 30.74 | 30.90 | 718,513 | +0.22(+0.72%) |
Sep 24, 2015 | 30.12 | 30.76 | 30.07 | 30.67 | 681,689 | +0.17(+0.56%) |
Sep 23, 2015 | 30.58 | 30.90 | 30.27 | 30.50 | 1,011,693 | +0.04(+0.14%) |
Sep 22, 2015 | 30.47 | 30.87 | 30.14 | 30.46 | 1,378,242 | -0.20(-0.65%) |
Sep 21, 2015 | 30.40 | 30.82 | 30.25 | 30.66 | 790,771 | +0.54(+1.80%) |
Sep 18, 2015 | 30.52 | 30.83 | 29.82 | 30.12 | 2,264,203 | -0.91(-2.92%) |
Sep 17, 2015 | 31.83 | 32.21 | 30.88 | 31.02 | 798,437 | -0.80(-2.51%) |
Sep 16, 2015 | 31.72 | 31.88 | 31.32 | 31.82 | 789,832 | +0.18(+0.56%) |
Sep 15, 2015 | 31.18 | 31.80 | 31.16 | 31.65 | 828,010 | +0.49(+1.58%) |
Sep 14, 2015 | 30.95 | 31.39 | 30.83 | 31.15 | 755,560 | +0.20(+0.65%) |
Sep 11, 2015 | 30.67 | 30.96 | 30.42 | 30.95 | 517,861 | +0.09(+0.30%) |
Sep 10, 2015 | 30.49 | 31.15 | 30.49 | 30.86 | 619,350 | +0.23(+0.75%) |
Sep 09, 2015 | 31.15 | 31.32 | 30.58 | 30.63 | 765,498 | -0.17(-0.56%) |
Sep 08, 2015 | 30.30 | 30.88 | 30.02 | 30.80 | 862,645 | +1.09(+3.68%) |
Sep 04, 2015 | 29.68 | 29.71 | 29.71 | 29.71 | 682,863 | -0.36(-1.19%) |
Sep 03, 2015 | 29.48 | 30.15 | 29.31 | 30.07 | 1,240,863 | +0.71(+2.41%) |
Sep 02, 2015 | 29.56 | 29.77 | 29.03 | 29.36 | 1,155,877 | +0.13(+0.44%) |
Sep 01, 2015 | 29.70 | 29.93 | 29.15 | 29.23 | 1,320,190 | -1.22(-4.01%) |
Aug 31, 2015 | 30.06 | 30.55 | 29.99 | 30.45 | 633,132 | +0.25(+0.83%) |
Aug 28, 2015 | 30.17 | 30.45 | 30.00 | 30.20 | 883,411 | -0.20(-0.66%) |
Aug 27, 2015 | 30.12 | 30.51 | 29.91 | 30.40 | 765,137 | +0.67(+2.26%) |
Aug 26, 2015 | 29.48 | 29.81 | 28.92 | 29.73 | 962,463 | +1.01(+3.51%) |
Aug 25, 2015 | 30.15 | 30.49 | 28.66 | 28.73 | 1,446,249 | -0.41(-1.40%) |
Aug 24, 2015 | 29.19 | 30.05 | 28.58 | 29.13 | 1,931,679 | -1.59(-5.16%) |
Aug 21, 2015 | 31.01 | 31.34 | 30.71 | 30.72 | 1,411,925 | -0.61(-1.94%) |
Aug 20, 2015 | 32.46 | 32.80 | 31.31 | 31.32 | 1,294,095 | -1.45(-4.42%) |
Aug 19, 2015 | 33.35 | 33.35 | 32.70 | 32.77 | 628,624 | -0.57(-1.71%) |
Aug 18, 2015 | 33.07 | 33.41 | 32.95 | 33.35 | 697,702 | +0.26(+0.80%) |
Aug 17, 2015 | 32.95 | 33.27 | 32.63 | 33.08 | 1,132,531 | -0.16(-0.49%) |
Aug 14, 2015 | 32.62 | 33.25 | 32.54 | 33.25 | 496,465 | +0.64(+1.97%) |
Aug 13, 2015 | 32.65 | 32.90 | 32.41 | 32.60 | 701,079 | -0.04(-0.13%) |
Aug 12, 2015 | 33.03 | 33.04 | 32.05 | 32.65 | 1,826,595 | -0.69(-2.08%) |
Aug 11, 2015 | 33.30 | 33.37 | 32.92 | 33.34 | 1,210,628 | -0.10(-0.30%) |
Aug 10, 2015 | 33.15 | 33.44 | 32.84 | 33.44 | 758,360 | +0.68(+2.07%) |
Aug 07, 2015 | 32.91 | 33.04 | 32.32 | 32.76 | 1,098,868 | -0.11(-0.32%) |
Aug 06, 2015 | 33.13 | 33.54 | 32.60 | 32.87 | 874,310 | -0.14(-0.43%) |
Aug 05, 2015 | 32.91 | 33.47 | 32.83 | 33.01 | 681,229 | +0.30(+0.93%) |
Aug 04, 2015 | 32.67 | 33.00 | 32.51 | 32.70 | 675,789 | -0.04(-0.13%) |
Aug 03, 2015 | 32.77 | 32.82 | 32.36 | 32.74 | 856,643 | +0.04(+0.13%) |
Jul 31, 2015 | 32.81 | 32.81 | 32.39 | 32.70 | 961,221 | +0.06(+0.17%) |
Jul 30, 2015 | 32.59 | 32.67 | 32.43 | 32.65 | 750,131 | +0.05(+0.15%) |
Jul 29, 2015 | 32.67 | 32.78 | 32.46 | 32.60 | 790,376 | -0.03(-0.09%) |
Jul 28, 2015 | 32.78 | 32.89 | 32.48 | 32.62 | 736,623 | +0.00(+0.00%) |
Jul 27, 2015 | 32.84 | 32.96 | 32.55 | 32.62 | 597,047 | -0.54(-1.62%) |
Jul 24, 2015 | 33.68 | 33.68 | 33.13 | 33.16 | 691,232 | -0.47(-1.39%) |
Jul 23, 2015 | 33.94 | 34.29 | 33.58 | 33.63 | 783,106 | -0.28(-0.83%) |
Jul 22, 2015 | 33.63 | 34.06 | 33.52 | 33.91 | 682,265 | +0.35(+1.05%) |
Jul 21, 2015 | 33.79 | 33.91 | 33.35 | 33.56 | 791,846 | -0.17(-0.50%) |
Jul 20, 2015 | 33.93 | 33.93 | 33.47 | 33.73 | 1,157,081 | +0.07(+0.21%) |
Jul 17, 2015 | 33.76 | 33.76 | 33.44 | 33.66 | 1,247,432 | +0.00(+0.00%) |
Jul 16, 2015 | 33.68 | 33.68 | 33.25 | 33.66 | 1,392,809 | +0.41(+1.23%) |
Jul 15, 2015 | 33.26 | 33.35 | 33.23 | 33.25 | 2,179,009 | +0.01(+0.04%) |
Jul 14, 2015 | 33.25 | 33.39 | 33.05 | 33.23 | 963,665 | -0.13(-0.38%) |
Jul 13, 2015 | 33.32 | 33.49 | 32.85 | 33.36 | 774,072 | +0.43(+1.31%) |
Jul 10, 2015 | 33.08 | 33.20 | 32.70 | 32.93 | 1,050,047 | +0.31(+0.95%) |
Jul 09, 2015 | 32.48 | 32.67 | 32.20 | 32.62 | 915,679 | +0.49(+1.52%) |
Jul 08, 2015 | 32.27 | 32.51 | 31.92 | 32.13 | 1,435,871 | -0.30(-0.94%) |
Jul 07, 2015 | 32.86 | 32.99 | 32.00 | 32.43 | 1,181,942 | -0.47(-1.44%) |
Jul 06, 2015 | 32.42 | 32.92 | 32.17 | 32.91 | 720,765 | +0.18(+0.56%) |
Jul 02, 2015 | 33.18 | 32.72 | 32.72 | 32.72 | 730,956 | -0.50(-1.51%) |
Jul 01, 2015 | 33.42 | 33.62 | 33.11 | 33.23 | 857,938 | +0.19(+0.58%) |
Jun 30, 2015 | 33.32 | 33.70 | 32.87 | 33.03 | 663,402 | +0.06(+0.17%) |
Jun 29, 2015 | 33.64 | 33.88 | 32.94 | 32.98 | 750,119 | -1.00(-2.95%) |
Jun 26, 2015 | 34.28 | 34.51 | 33.91 | 33.98 | 1,348,789 | -0.18(-0.52%) |
Jun 25, 2015 | 34.20 | 34.33 | 34.04 | 34.16 | 867,067 | +0.15(+0.44%) |
Jun 24, 2015 | 34.07 | 34.23 | 33.83 | 34.01 | 869,879 | -0.11(-0.33%) |
Jun 23, 2015 | 33.67 | 34.12 | 33.56 | 34.12 | 1,095,964 | +0.57(+1.68%) |
Jun 22, 2015 | 33.44 | 33.60 | 33.31 | 33.56 | 1,285,894 | +0.35(+1.06%) |
Jun 19, 2015 | 33.23 | 33.40 | 33.06 | 33.20 | 1,820,855 | -0.03(-0.09%) |
Jun 18, 2015 | 33.18 | 33.56 | 32.87 | 33.23 | 978,337 | +0.23(+0.69%) |
Jun 17, 2015 | 33.71 | 33.93 | 32.96 | 33.01 | 884,833 | -0.70(-2.08%) |
Jun 16, 2015 | 33.43 | 33.92 | 33.40 | 33.71 | 1,186,044 | +0.17(+0.51%) |
Jun 15, 2015 | 33.39 | 33.78 | 33.13 | 33.54 | 1,137,183 | -0.11(-0.34%) |
Jun 12, 2015 | 33.35 | 33.67 | 33.18 | 33.65 | 749,083 | +0.20(+0.59%) |
Jun 11, 2015 | 33.11 | 33.47 | 32.84 | 33.45 | 1,536,309 | +0.35(+1.05%) |
Jun 10, 2015 | 33.31 | 33.68 | 33.03 | 33.11 | 1,630,975 | -0.08(-0.26%) |
Jun 09, 2015 | 32.72 | 33.39 | 32.46 | 33.19 | 3,164,224 | +0.50(+1.53%) |
Jun 08, 2015 | 32.81 | 32.86 | 32.52 | 32.69 | 968,573 | -0.16(-0.49%) |
Jun 05, 2015 | 32.61 | 33.01 | 32.54 | 32.85 | 1,375,197 | +0.45(+1.37%) |
Jun 04, 2015 | 32.45 | 32.53 | 32.13 | 32.41 | 1,350,837 | -0.15(-0.46%) |
Jun 03, 2015 | 32.14 | 32.62 | 32.05 | 32.55 | 1,294,868 | +0.59(+1.83%) |
Jun 02, 2015 | 31.50 | 32.09 | 30.86 | 31.97 | 1,210,025 | +0.40(+1.25%) |
Jun 01, 2015 | 31.86 | 31.89 | 31.32 | 31.57 | 918,153 | -0.14(-0.45%) |
May 29, 2015 | 31.76 | 31.93 | 31.36 | 31.71 | 1,338,548 | -0.14(-0.45%) |
May 28, 2015 | 32.11 | 32.15 | 31.73 | 31.86 | 1,531,452 | -0.23(-0.73%) |
May 27, 2015 | 32.04 | 32.12 | 31.80 | 32.09 | 1,136,322 | +0.20(+0.63%) |
May 26, 2015 | 32.19 | 32.19 | 31.63 | 31.89 | 1,033,217 | -0.23(-0.70%) |
May 22, 2015 | 32.18 | 32.12 | 32.12 | 32.12 | 940,024 | +0.00(+0.00%) |
May 21, 2015 | 32.21 | 32.32 | 32.04 | 32.12 | 1,241,903 | -0.03(-0.09%) |
May 20, 2015 | 32.42 | 32.42 | 32.06 | 32.14 | 1,310,995 | -0.20(-0.63%) |
May 19, 2015 | 32.50 | 32.57 | 32.26 | 32.35 | 1,317,045 | +0.03(+0.09%) |
May 18, 2015 | 31.49 | 32.43 | 31.49 | 32.32 | 1,180,820 | +0.79(+2.50%) |
May 15, 2015 | 32.35 | 32.45 | 31.48 | 31.53 | 1,237,442 | -0.82(-2.53%) |
May 14, 2015 | 32.49 | 32.66 | 32.31 | 32.35 | 1,131,880 | -0.13(-0.41%) |
May 13, 2015 | 32.40 | 32.51 | 32.19 | 32.48 | 726,788 | +0.10(+0.30%) |
May 12, 2015 | 32.12 | 32.46 | 31.85 | 32.38 | 702,360 | +0.04(+0.13%) |
May 11, 2015 | 32.12 | 32.42 | 31.93 | 32.34 | 555,862 | +0.28(+0.87%) |
May 08, 2015 | 31.78 | 32.14 | 31.44 | 32.06 | 842,960 | +0.43(+1.37%) |
May 07, 2015 | 31.92 | 32.16 | 31.55 | 31.63 | 834,259 | -0.36(-1.11%) |
May 06, 2015 | 31.94 | 32.09 | 31.75 | 31.98 | 716,416 | +0.17(+0.53%) |
May 05, 2015 | 31.61 | 31.96 | 31.61 | 31.82 | 1,099,027 | +0.12(+0.37%) |
May 04, 2015 | 31.28 | 31.79 | 31.28 | 31.70 | 583,864 | +0.45(+1.44%) |