Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.38 | 32.55 | 32.38 | 32.55 | 1,546 | +0.35(+1.09%) |
Apr 28, 2016 | 32.43 | 32.50 | 32.20 | 32.20 | 1,826 | -0.14(-0.42%) |
Apr 27, 2016 | 32.60 | 32.61 | 32.34 | 32.34 | 8,272 | -0.11(-0.34%) |
Apr 26, 2016 | 32.13 | 32.48 | 32.13 | 32.45 | 9,444 | +0.62(+1.96%) |
Apr 25, 2016 | 31.64 | 31.85 | 31.64 | 31.83 | 6,268 | +0.34(+1.09%) |
Apr 22, 2016 | 31.41 | 31.55 | 31.34 | 31.48 | 7,239 | -0.17(-0.54%) |
Apr 21, 2016 | 32.02 | 32.02 | 31.58 | 31.65 | 21,123 | -0.45(-1.39%) |
Apr 20, 2016 | 32.55 | 32.55 | 32.10 | 32.10 | 103,404 | -0.21(-0.66%) |
Apr 19, 2016 | 32.20 | 32.42 | 32.20 | 32.31 | 12,688 | +0.38(+1.20%) |
Apr 18, 2016 | 31.70 | 32.13 | 31.70 | 31.93 | 10,883 | +0.13(+0.40%) |
Apr 15, 2016 | 31.95 | 32.05 | 31.80 | 31.80 | 951 | -0.26(-0.81%) |
Apr 14, 2016 | 32.17 | 32.19 | 32.06 | 32.06 | 178,862 | -0.24(-0.73%) |
Apr 13, 2016 | 32.62 | 32.62 | 32.23 | 32.30 | 12,726 | +0.02(+0.05%) |
Apr 12, 2016 | 32.62 | 32.62 | 32.21 | 32.28 | 4,114 | -0.35(-1.07%) |
Apr 11, 2016 | 32.43 | 32.72 | 32.43 | 32.63 | 7,077 | +0.23(+0.71%) |
Apr 08, 2016 | 32.16 | 32.42 | 32.16 | 32.40 | 6,594 | +0.45(+1.42%) |
Apr 07, 2016 | 31.89 | 32.06 | 31.69 | 31.95 | 9,729 | -0.14(-0.45%) |
Apr 06, 2016 | 32.33 | 32.33 | 32.09 | 32.09 | 3,257 | +0.20(+0.64%) |
Apr 05, 2016 | 32.06 | 32.16 | 31.83 | 31.89 | 37,307 | -0.09(-0.27%) |
Apr 04, 2016 | 32.07 | 32.21 | 31.94 | 31.97 | 5,331 | -0.05(-0.16%) |
Apr 01, 2016 | 32.06 | 32.06 | 31.77 | 32.02 | 2,079 | -0.34(-1.05%) |
Mar 31, 2016 | 32.16 | 32.43 | 32.08 | 32.36 | 5,987 | +0.25(+0.79%) |
Mar 30, 2016 | 32.30 | 32.36 | 32.11 | 32.11 | 48,214 | +0.15(+0.48%) |
Mar 29, 2016 | 31.31 | 32.12 | 31.31 | 31.95 | 33,236 | +0.77(+2.47%) |
Mar 28, 2016 | 31.12 | 31.63 | 31.12 | 31.18 | 8,688 | +0.11(+0.36%) |
Mar 24, 2016 | 31.20 | 31.07 | 31.07 | 31.07 | 63,754 | -0.38(-1.22%) |
Mar 23, 2016 | 31.75 | 31.75 | 31.46 | 31.46 | 4,038 | -0.31(-0.98%) |
Mar 22, 2016 | 31.70 | 31.77 | 31.70 | 31.77 | 739 | -0.31(-0.98%) |
Mar 21, 2016 | 31.89 | 32.09 | 31.89 | 32.09 | 3,239 | +0.16(+0.51%) |
Mar 18, 2016 | 32.26 | 32.35 | 31.92 | 31.92 | 23,228 | -0.27(-0.84%) |
Mar 17, 2016 | 31.67 | 32.20 | 31.67 | 32.20 | 5,334 | +0.57(+1.80%) |
Mar 16, 2016 | 31.25 | 31.63 | 31.03 | 31.63 | 45,615 | +0.42(+1.33%) |
Mar 15, 2016 | 31.17 | 31.24 | 31.04 | 31.21 | 3,783 | +0.13(+0.41%) |
Mar 14, 2016 | 30.83 | 31.29 | 30.83 | 31.08 | 3,615 | +0.17(+0.55%) |
Mar 11, 2016 | 30.51 | 30.91 | 30.51 | 30.91 | 10,047 | +0.93(+3.09%) |
Mar 10, 2016 | 29.91 | 30.44 | 29.91 | 29.99 | 24,806 | +0.56(+1.91%) |
Mar 09, 2016 | 29.43 | 29.65 | 29.42 | 29.42 | 3,226 | -0.26(-0.89%) |
Mar 08, 2016 | 29.70 | 29.70 | 29.50 | 29.69 | 9,061 | -0.11(-0.37%) |
Mar 07, 2016 | 29.84 | 29.93 | 29.59 | 29.80 | 43,621 | -0.14(-0.45%) |
Mar 04, 2016 | 30.16 | 30.16 | 29.88 | 29.93 | 2,399 | +0.11(+0.37%) |
Mar 03, 2016 | 29.82 | 29.82 | 29.82 | 29.82 | 321 | +0.20(+0.69%) |
Mar 02, 2016 | 29.61 | 29.62 | 29.34 | 29.62 | 36,377 | +0.24(+0.81%) |
Mar 01, 2016 | 29.30 | 29.65 | 29.27 | 29.38 | 7,083 | +0.38(+1.32%) |
Feb 29, 2016 | 28.93 | 29.14 | 28.93 | 29.00 | 2,710 | -0.02(-0.06%) |
Feb 26, 2016 | 29.12 | 29.15 | 28.93 | 29.02 | 3,052 | -0.10(-0.35%) |
Feb 25, 2016 | 29.02 | 29.25 | 29.02 | 29.12 | 4,203 | +0.16(+0.56%) |
Feb 24, 2016 | 28.57 | 29.02 | 28.57 | 28.96 | 53,364 | -0.26(-0.88%) |
Feb 23, 2016 | 29.62 | 29.62 | 29.08 | 29.21 | 2,120 | -0.30(-1.03%) |
Feb 22, 2016 | 29.43 | 29.89 | 29.43 | 29.52 | 12,620 | -0.48(-1.62%) |
Feb 19, 2016 | 29.39 | 30.01 | 29.39 | 30.00 | 36,018 | +0.57(+1.94%) |
Feb 18, 2016 | 29.56 | 29.77 | 29.43 | 29.43 | 2,871 | -0.15(-0.52%) |
Feb 17, 2016 | 29.73 | 29.73 | 29.58 | 29.59 | 2,166 | +0.55(+1.91%) |
Feb 16, 2016 | 29.29 | 29.29 | 28.86 | 29.03 | 8,737 | +0.20(+0.71%) |
Feb 12, 2016 | 28.57 | 28.83 | 28.83 | 28.83 | 77,043 | +0.22(+0.77%) |
Feb 11, 2016 | 28.65 | 28.85 | 28.55 | 28.61 | 3,064 | -0.38(-1.32%) |
Feb 10, 2016 | 29.02 | 29.44 | 28.99 | 28.99 | 14,614 | +0.54(+1.91%) |
Feb 09, 2016 | 28.44 | 28.71 | 28.38 | 28.45 | 9,756 | -0.25(-0.89%) |
Feb 08, 2016 | 29.29 | 29.29 | 28.54 | 28.70 | 13,100 | -1.05(-3.52%) |
Feb 05, 2016 | 29.67 | 29.80 | 29.57 | 29.75 | 29,229 | -0.54(-1.77%) |
Feb 04, 2016 | 30.23 | 30.54 | 30.18 | 30.28 | 16,968 | -0.53(-1.71%) |
Feb 03, 2016 | 30.32 | 30.81 | 30.24 | 30.81 | 6,853 | +0.78(+2.60%) |
Feb 02, 2016 | 30.10 | 30.10 | 29.65 | 30.03 | 6,268 | -0.22(-0.73%) |
Feb 01, 2016 | 30.01 | 30.44 | 30.01 | 30.25 | 30,652 | -0.31(-1.00%) |
Jan 29, 2016 | 30.07 | 30.56 | 29.80 | 30.56 | 9,420 | +1.10(+3.72%) |
Jan 28, 2016 | 29.88 | 29.88 | 29.31 | 29.46 | 6,985 | +0.13(+0.44%) |
Jan 27, 2016 | 29.71 | 29.72 | 29.12 | 29.33 | 26,441 | -0.30(-1.00%) |
Jan 26, 2016 | 29.66 | 29.83 | 29.58 | 29.63 | 2,904 | +0.23(+0.78%) |
Jan 25, 2016 | 29.24 | 29.61 | 29.24 | 29.40 | 12,251 | +0.08(+0.26%) |
Jan 22, 2016 | 29.44 | 29.45 | 29.19 | 29.32 | 26,739 | +0.96(+3.39%) |
Jan 21, 2016 | 27.99 | 28.74 | 27.97 | 28.36 | 154,327 | +0.01(+0.03%) |
Jan 20, 2016 | 28.35 | 28.70 | 27.82 | 28.35 | 26,581 | -0.61(-2.11%) |
Jan 19, 2016 | 29.00 | 29.08 | 28.69 | 28.97 | 23,292 | +0.01(+0.03%) |
Jan 15, 2016 | 29.32 | 28.96 | 28.96 | 28.96 | 22,701 | -1.23(-4.08%) |
Jan 14, 2016 | 29.79 | 30.19 | 29.60 | 30.19 | 25,847 | +0.49(+1.65%) |
Jan 13, 2016 | 30.13 | 30.41 | 29.59 | 29.70 | 5,074 | -0.69(-2.26%) |
Jan 12, 2016 | 30.28 | 30.39 | 29.96 | 30.39 | 328,813 | +0.42(+1.39%) |
Jan 11, 2016 | 30.51 | 30.51 | 29.88 | 29.97 | 31,090 | -0.20(-0.68%) |
Jan 08, 2016 | 30.58 | 30.58 | 30.06 | 30.17 | 25,914 | -0.12(-0.39%) |
Jan 07, 2016 | 30.61 | 30.76 | 30.14 | 30.29 | 26,087 | -0.66(-2.12%) |
Jan 06, 2016 | 31.07 | 31.16 | 30.91 | 30.95 | 3,850 | -0.36(-1.16%) |
Jan 05, 2016 | 31.08 | 31.35 | 30.94 | 31.31 | 8,724 | +0.20(+0.63%) |
Jan 04, 2016 | 31.88 | 32.94 | 30.91 | 31.12 | 7,986 | -0.84(-2.63%) |
Dec 31, 2015 | 32.08 | 31.96 | 31.96 | 31.96 | 5,410 | -0.11(-0.33%) |
Dec 30, 2015 | 32.12 | 32.12 | 31.88 | 32.07 | 2,112 | -0.05(-0.17%) |
Dec 29, 2015 | 31.89 | 32.39 | 31.89 | 32.12 | 21,593 | +0.32(+1.00%) |
Dec 28, 2015 | 32.12 | 32.12 | 31.61 | 31.80 | 15,748 | -0.20(-0.62%) |
Dec 24, 2015 | 31.80 | 32.00 | 32.00 | 32.00 | 2,117 | +0.31(+0.99%) |
Dec 23, 2015 | 31.91 | 31.91 | 31.61 | 31.69 | 7,250 | +0.31(+0.98%) |
Dec 22, 2015 | 31.30 | 31.69 | 31.26 | 31.38 | 34,137 | +0.21(+0.68%) |
Dec 21, 2015 | 31.46 | 31.92 | 31.13 | 31.17 | 60,424 | -0.04(-0.14%) |
Dec 18, 2015 | 31.49 | 31.67 | 31.21 | 31.21 | 59,801 | -0.44(-1.38%) |
Dec 17, 2015 | 31.61 | 31.98 | 31.40 | 31.65 | 5,547 | -0.45(-1.39%) |
Dec 16, 2015 | 31.54 | 32.25 | 31.54 | 32.09 | 2,240 | +0.83(+2.66%) |
Dec 15, 2015 | 31.27 | 31.73 | 31.24 | 31.26 | 7,239 | +0.01(+0.03%) |
Dec 14, 2015 | 31.24 | 31.27 | 30.92 | 31.25 | 36,856 | +0.07(+0.22%) |
Dec 11, 2015 | 31.59 | 31.59 | 31.19 | 31.19 | 9,026 | -0.45(-1.43%) |
Dec 10, 2015 | 31.86 | 31.96 | 31.59 | 31.64 | 35,434 | -0.12(-0.37%) |
Dec 09, 2015 | 31.97 | 32.22 | 31.72 | 31.76 | 37,871 | -0.21(-0.67%) |
Dec 08, 2015 | 32.19 | 32.19 | 31.92 | 31.97 | 3,588 | -0.34(-1.04%) |
Dec 07, 2015 | 32.17 | 32.53 | 32.14 | 32.31 | 8,554 | +0.20(+0.61%) |
Dec 04, 2015 | 31.95 | 32.27 | 31.87 | 32.11 | 12,641 | +0.30(+0.95%) |
Dec 03, 2015 | 32.07 | 32.10 | 31.81 | 31.81 | 27,255 | -0.24(-0.76%) |
Dec 02, 2015 | 32.63 | 32.69 | 32.00 | 32.05 | 100,220 | -0.50(-1.55%) |
Dec 01, 2015 | 32.24 | 32.66 | 32.24 | 32.55 | 17,862 | +0.65(+2.03%) |
Nov 30, 2015 | 32.41 | 32.41 | 31.91 | 31.91 | 14,806 | -0.04(-0.13%) |
Nov 27, 2015 | 32.29 | 32.29 | 31.95 | 31.95 | 911 | +0.20(+0.63%) |
Nov 25, 2015 | 32.13 | 31.75 | 31.75 | 31.75 | 8,931 | +0.19(+0.61%) |
Nov 24, 2015 | 31.50 | 31.73 | 31.28 | 31.56 | 9,083 | -0.32(-1.00%) |
Nov 23, 2015 | 32.52 | 32.52 | 31.76 | 31.87 | 21,933 | -0.33(-1.02%) |
Nov 20, 2015 | 32.71 | 32.73 | 32.20 | 32.20 | 60,167 | -0.40(-1.24%) |
Nov 19, 2015 | 32.52 | 32.88 | 32.45 | 32.60 | 6,224 | +0.59(+1.84%) |
Nov 18, 2015 | 32.15 | 32.30 | 31.92 | 32.02 | 66,797 | +0.15(+0.47%) |
Nov 17, 2015 | 31.83 | 32.25 | 31.82 | 31.87 | 26,685 | +0.12(+0.37%) |
Nov 16, 2015 | 31.37 | 32.59 | 31.30 | 31.75 | 24,967 | +0.45(+1.45%) |
Nov 13, 2015 | 31.32 | 31.55 | 31.29 | 31.30 | 24,817 | +0.02(+0.05%) |
Nov 12, 2015 | 31.55 | 31.79 | 31.28 | 31.28 | 69,300 | -0.33(-1.04%) |
Nov 11, 2015 | 31.63 | 32.12 | 31.59 | 31.61 | 100,452 | +0.03(+0.08%) |
Nov 10, 2015 | 32.66 | 32.66 | 31.33 | 31.58 | 63,912 | -0.32(-1.00%) |
Nov 09, 2015 | 32.43 | 33.47 | 31.77 | 31.90 | 32,250 | -0.45(-1.38%) |
Nov 06, 2015 | 32.92 | 34.30 | 32.34 | 32.34 | 20,187 | -0.82(-2.48%) |
Nov 05, 2015 | 33.08 | 33.21 | 33.02 | 33.17 | 22,382 | +0.41(+1.26%) |
Nov 04, 2015 | 33.27 | 33.36 | 32.76 | 32.76 | 23,435 | -1.04(-3.08%) |
Nov 03, 2015 | 33.55 | 34.68 | 32.90 | 33.80 | 60,425 | -0.28(-0.82%) |
Nov 02, 2015 | 34.07 | 34.21 | 33.95 | 34.08 | 8,646 | +0.14(+0.40%) |
Oct 30, 2015 | 33.92 | 33.95 | 33.76 | 33.94 | 8,104 | +0.34(+1.02%) |
Oct 29, 2015 | 33.81 | 33.92 | 33.55 | 33.60 | 10,268 | -0.34(-0.99%) |
Oct 28, 2015 | 33.76 | 34.23 | 33.76 | 33.93 | 7,762 | +0.16(+0.48%) |
Oct 27, 2015 | 33.90 | 33.90 | 33.46 | 33.77 | 10,425 | -0.24(-0.72%) |
Oct 26, 2015 | 33.86 | 34.05 | 33.77 | 34.02 | 20,023 | +0.20(+0.60%) |
Oct 23, 2015 | 33.82 | 34.28 | 33.28 | 33.81 | 10,457 | -0.17(-0.49%) |
Oct 22, 2015 | 33.83 | 34.29 | 33.36 | 33.98 | 16,441 | +0.71(+2.15%) |
Oct 21, 2015 | 34.30 | 34.30 | 33.12 | 33.27 | 61,114 | -0.05(-0.15%) |
Oct 20, 2015 | 33.29 | 33.46 | 33.16 | 33.32 | 8,806 | +0.18(+0.56%) |
Oct 19, 2015 | 33.06 | 33.18 | 33.00 | 33.13 | 14,162 | +0.04(+0.13%) |
Oct 16, 2015 | 32.98 | 33.11 | 32.89 | 33.09 | 36,516 | -0.22(-0.66%) |
Oct 15, 2015 | 32.92 | 33.31 | 32.90 | 33.31 | 14,231 | +0.29(+0.89%) |
Oct 14, 2015 | 32.83 | 32.96 | 32.78 | 33.02 | 24,281 | +0.21(+0.64%) |
Oct 13, 2015 | 32.73 | 32.81 | 32.58 | 32.81 | 9,707 | +0.07(+0.21%) |
Oct 12, 2015 | 32.88 | 33.03 | 32.62 | 32.74 | 23,618 | -0.13(-0.41%) |
Oct 09, 2015 | 33.08 | 33.17 | 32.50 | 32.87 | 14,828 | -0.10(-0.31%) |
Oct 08, 2015 | 32.59 | 33.39 | 32.59 | 32.98 | 3,130 | +0.48(+1.48%) |
Oct 07, 2015 | 32.74 | 32.74 | 32.41 | 32.50 | 15,293 | -0.55(-1.68%) |
Oct 06, 2015 | 32.82 | 33.15 | 32.60 | 33.05 | 19,304 | +0.26(+0.79%) |
Oct 05, 2015 | 32.52 | 33.08 | 32.52 | 32.79 | 3,155 | +0.46(+1.43%) |
Oct 02, 2015 | 31.91 | 32.33 | 31.91 | 32.33 | 2,664 | +0.60(+1.88%) |
Oct 01, 2015 | 31.92 | 31.92 | 31.37 | 31.73 | 22,440 | -0.48(-1.49%) |
Sep 30, 2015 | 31.92 | 32.21 | 31.67 | 32.21 | 25,896 | +0.31(+0.97%) |
Sep 29, 2015 | 31.70 | 31.90 | 31.50 | 31.90 | 25,606 | +0.28(+0.88%) |
Sep 28, 2015 | 32.13 | 32.13 | 31.39 | 31.62 | 68,092 | -1.04(-3.19%) |
Sep 25, 2015 | 32.63 | 32.81 | 31.95 | 32.66 | 24,596 | +0.85(+2.68%) |
Sep 24, 2015 | 31.66 | 31.81 | 31.44 | 31.81 | 8,723 | +0.25(+0.79%) |
Sep 23, 2015 | 31.56 | 31.83 | 31.35 | 31.56 | 4,206 | -0.05(-0.16%) |
Sep 22, 2015 | 31.34 | 31.75 | 31.20 | 31.61 | 12,597 | -0.33(-1.05%) |
Sep 21, 2015 | 32.10 | 32.24 | 31.70 | 31.95 | 346,230 | +0.12(+0.37%) |
Sep 18, 2015 | 31.88 | 32.18 | 31.83 | 31.83 | 28,782 | -0.22(-0.70%) |
Sep 17, 2015 | 31.85 | 32.05 | 31.32 | 32.05 | 7,725 | +0.33(+1.05%) |
Sep 16, 2015 | 31.49 | 31.82 | 31.49 | 31.72 | 30,066 | +0.55(+1.77%) |
Sep 15, 2015 | 31.40 | 31.50 | 31.17 | 31.17 | 12,391 | -0.38(-1.22%) |
Sep 14, 2015 | 31.62 | 31.62 | 31.44 | 31.55 | 10,668 | -0.35(-1.10%) |
Sep 11, 2015 | 31.74 | 32.00 | 31.59 | 31.90 | 4,455 | -0.03(-0.10%) |
Sep 10, 2015 | 32.07 | 32.30 | 31.86 | 31.94 | 4,099 | +0.23(+0.73%) |
Sep 09, 2015 | 32.07 | 32.10 | 31.71 | 31.71 | 14,011 | +0.03(+0.08%) |
Sep 08, 2015 | 31.83 | 31.83 | 31.62 | 31.68 | 2,136 | +0.59(+1.88%) |
Sep 04, 2015 | 31.21 | 31.09 | 31.09 | 31.09 | 117,663 | -0.64(-2.00%) |
Sep 03, 2015 | 31.64 | 31.97 | 31.64 | 31.73 | 4,289 | +0.18(+0.56%) |
Sep 02, 2015 | 31.49 | 31.66 | 31.42 | 31.55 | 18,245 | +0.53(+1.69%) |
Sep 01, 2015 | 31.15 | 31.78 | 30.78 | 31.03 | 84,351 | -0.83(-2.60%) |
Aug 31, 2015 | 31.69 | 31.98 | 31.44 | 31.85 | 108,951 | +0.18(+0.58%) |
Aug 28, 2015 | 31.89 | 31.97 | 31.57 | 31.67 | 8,641 | -0.62(-1.92%) |
Aug 27, 2015 | 32.20 | 32.49 | 31.93 | 32.29 | 11,748 | +0.19(+0.60%) |
Aug 26, 2015 | 31.87 | 32.12 | 31.15 | 32.10 | 65,311 | +1.03(+3.31%) |
Aug 25, 2015 | 33.01 | 33.01 | 31.07 | 31.07 | 23,097 | +0.09(+0.30%) |
Aug 24, 2015 | 31.59 | 32.67 | 30.94 | 30.98 | 42,932 | -1.22(-3.80%) |
Aug 21, 2015 | 32.62 | 33.12 | 32.13 | 32.20 | 84,398 | -0.88(-2.65%) |
Aug 20, 2015 | 33.13 | 33.62 | 32.93 | 33.08 | 7,841 | -0.53(-1.58%) |
Aug 19, 2015 | 33.45 | 33.61 | 33.23 | 33.61 | 70,739 | +0.10(+0.29%) |
Aug 18, 2015 | 33.54 | 33.76 | 33.51 | 33.51 | 2,316 | -0.29(-0.87%) |
Aug 17, 2015 | 33.59 | 33.83 | 33.33 | 33.80 | 14,021 | +0.17(+0.50%) |
Aug 14, 2015 | 33.74 | 33.81 | 33.35 | 33.64 | 5,502 | +0.24(+0.73%) |
Aug 13, 2015 | 33.18 | 33.43 | 33.05 | 33.39 | 20,029 | +0.24(+0.73%) |
Aug 12, 2015 | 32.86 | 33.28 | 32.78 | 33.15 | 69,199 | +0.28(+0.86%) |
Aug 11, 2015 | 32.99 | 33.13 | 32.85 | 32.87 | 4,674 | -0.53(-1.60%) |
Aug 10, 2015 | 32.95 | 33.44 | 32.77 | 33.40 | 7,363 | +0.51(+1.55%) |
Aug 07, 2015 | 32.83 | 32.89 | 32.75 | 32.89 | 5,390 | +0.14(+0.43%) |
Aug 06, 2015 | 32.83 | 32.93 | 32.73 | 32.75 | 10,167 | +0.11(+0.34%) |
Aug 05, 2015 | 32.56 | 32.65 | 32.56 | 32.64 | 1,978 | -0.05(-0.16%) |
Aug 04, 2015 | 32.67 | 32.87 | 32.41 | 32.69 | 50,749 | +0.18(+0.57%) |
Aug 03, 2015 | 32.51 | 32.53 | 32.51 | 32.51 | 2,764 | +0.18(+0.54%) |
Jul 31, 2015 | 32.36 | 32.53 | 32.19 | 32.33 | 15,255 | +0.20(+0.62%) |
Jul 30, 2015 | 32.17 | 32.19 | 32.05 | 32.13 | 26,640 | -0.18(-0.54%) |
Jul 29, 2015 | 32.16 | 32.45 | 31.87 | 32.31 | 30,215 | +0.19(+0.60%) |
Jul 28, 2015 | 31.95 | 32.34 | 31.61 | 32.11 | 70,128 | +0.35(+1.11%) |
Jul 27, 2015 | 31.99 | 32.12 | 31.75 | 31.76 | 77,794 | -0.21(-0.65%) |
Jul 24, 2015 | 32.08 | 32.23 | 31.80 | 31.97 | 92,539 | -0.07(-0.21%) |
Jul 23, 2015 | 32.14 | 32.14 | 31.96 | 32.04 | 15,831 | -0.28(-0.88%) |
Jul 22, 2015 | 32.26 | 32.41 | 32.25 | 32.32 | 8,060 | -0.12(-0.36%) |
Jul 21, 2015 | 32.49 | 32.49 | 32.35 | 32.44 | 23,011 | -0.09(-0.28%) |
Jul 20, 2015 | 32.68 | 32.68 | 32.53 | 32.53 | 23,566 | -0.17(-0.51%) |
Jul 17, 2015 | 32.60 | 32.75 | 32.41 | 32.70 | 102,635 | +0.10(+0.31%) |
Jul 16, 2015 | 32.49 | 32.77 | 32.35 | 32.60 | 154,332 | +0.45(+1.40%) |
Jul 15, 2015 | 31.99 | 32.48 | 31.94 | 32.15 | 129,654 | -0.07(-0.21%) |
Jul 14, 2015 | 32.06 | 32.38 | 31.94 | 32.21 | 118,322 | +0.12(+0.36%) |
Jul 13, 2015 | 31.77 | 32.59 | 31.77 | 32.10 | 75,173 | +0.26(+0.81%) |
Jul 10, 2015 | 31.42 | 31.92 | 31.33 | 31.84 | 152,835 | +0.97(+3.14%) |
Jul 09, 2015 | 30.64 | 30.97 | 30.46 | 30.87 | 710,626 | +0.68(+2.24%) |
Jul 08, 2015 | 30.49 | 30.68 | 29.88 | 30.19 | 8,580 | -0.42(-1.37%) |
Jul 07, 2015 | 30.33 | 30.68 | 29.93 | 30.61 | 168,463 | +0.18(+0.58%) |
Jul 06, 2015 | 30.79 | 30.79 | 30.26 | 30.43 | 40,914 | -0.63(-2.02%) |
Jul 02, 2015 | 31.14 | 31.06 | 31.06 | 31.06 | 1,195 | +0.07(+0.22%) |
Jul 01, 2015 | 32.09 | 32.09 | 30.84 | 30.99 | 15,541 | +0.38(+1.23%) |
Jun 30, 2015 | 31.24 | 31.64 | 30.62 | 30.62 | 20,976 | -0.33(-1.05%) |
Jun 29, 2015 | 31.13 | 31.54 | 30.94 | 30.94 | 23,250 | -0.78(-2.45%) |
Jun 26, 2015 | 31.75 | 31.82 | 31.59 | 31.72 | 3,773 | +0.18(+0.58%) |
Jun 25, 2015 | 31.73 | 31.73 | 31.52 | 31.54 | 44,193 | +0.07(+0.21%) |
Jun 24, 2015 | 31.58 | 31.65 | 31.44 | 31.47 | 19,483 | -0.23(-0.74%) |
Jun 23, 2015 | 31.60 | 31.76 | 31.57 | 31.70 | 45,421 | +0.05(+0.15%) |
Jun 22, 2015 | 31.62 | 31.93 | 31.49 | 31.66 | 13,315 | +0.50(+1.59%) |
Jun 19, 2015 | 31.17 | 31.24 | 31.14 | 31.16 | 2,199 | -0.26(-0.84%) |
Jun 18, 2015 | 31.10 | 31.48 | 31.10 | 31.42 | 10,102 | +0.26(+0.84%) |
Jun 17, 2015 | 31.23 | 31.23 | 30.94 | 31.16 | 6,164 | -0.33(-1.04%) |
Jun 16, 2015 | 31.50 | 31.56 | 31.31 | 31.49 | 8,549 | +0.08(+0.26%) |
Jun 15, 2015 | 31.35 | 31.44 | 31.16 | 31.41 | 13,115 | -0.21(-0.67%) |
Jun 12, 2015 | 31.61 | 31.62 | 31.59 | 31.62 | 3,902 | -0.50(-1.57%) |
Jun 11, 2015 | 31.98 | 32.24 | 31.98 | 32.12 | 7,631 | +0.64(+2.04%) |
Jun 10, 2015 | 31.40 | 31.48 | 31.40 | 31.48 | 431 | +0.41(+1.33%) |
Jun 09, 2015 | 31.09 | 31.17 | 30.90 | 31.07 | 14,529 | +0.22(+0.72%) |
Jun 08, 2015 | 30.87 | 30.89 | 30.73 | 30.84 | 3,211 | -0.11(-0.35%) |
Jun 05, 2015 | 30.99 | 31.04 | 30.75 | 30.95 | 21,648 | -0.60(-1.90%) |
Jun 04, 2015 | 31.79 | 31.94 | 31.42 | 31.55 | 37,888 | +0.01(+0.04%) |
Jun 03, 2015 | 31.73 | 31.73 | 31.42 | 31.54 | 4,651 | -0.17(-0.53%) |
Jun 02, 2015 | 31.91 | 31.96 | 31.70 | 31.70 | 18,581 | -0.12(-0.36%) |
Jun 01, 2015 | 31.93 | 31.99 | 31.70 | 31.82 | 49,227 | -0.05(-0.16%) |
May 29, 2015 | 32.03 | 32.08 | 31.64 | 31.87 | 5,697 | -0.23(-0.72%) |
May 28, 2015 | 32.05 | 32.23 | 31.94 | 32.10 | 7,660 | -0.13(-0.41%) |
May 27, 2015 | 32.03 | 32.23 | 32.03 | 32.23 | 2,284 | +0.36(+1.11%) |
May 26, 2015 | 32.24 | 32.37 | 31.78 | 31.88 | 44,892 | -0.53(-1.63%) |
May 22, 2015 | 32.73 | 32.41 | 32.41 | 32.41 | 22,401 | -0.50(-1.51%) |
May 21, 2015 | 33.01 | 33.07 | 32.83 | 32.90 | 12,214 | -0.30(-0.90%) |
May 20, 2015 | 33.12 | 33.35 | 33.03 | 33.20 | 19,117 | -0.45(-1.33%) |
May 19, 2015 | 33.44 | 33.73 | 33.44 | 33.64 | 30,118 | +0.30(+0.89%) |
May 18, 2015 | 33.42 | 33.60 | 33.31 | 33.35 | 13,474 | -0.40(-1.17%) |
May 15, 2015 | 33.52 | 33.74 | 33.42 | 33.74 | 21,469 | +0.48(+1.44%) |
May 14, 2015 | 33.09 | 33.29 | 33.09 | 33.26 | 4,031 | +0.39(+1.18%) |
May 13, 2015 | 32.74 | 32.90 | 32.74 | 32.88 | 10,832 | +0.60(+1.87%) |
May 12, 2015 | 32.25 | 32.31 | 32.16 | 32.27 | 16,244 | -0.15(-0.46%) |
May 11, 2015 | 32.50 | 32.50 | 32.38 | 32.42 | 8,762 | -0.18(-0.56%) |
May 08, 2015 | 32.28 | 32.66 | 32.28 | 32.60 | 6,678 | +1.25(+3.98%) |
May 07, 2015 | 31.59 | 31.59 | 31.34 | 31.36 | 37,998 | -0.21(-0.65%) |
May 06, 2015 | 31.98 | 32.03 | 31.54 | 31.56 | 73,584 | -0.37(-1.16%) |
May 05, 2015 | 32.38 | 32.38 | 31.91 | 31.93 | 7,117 | -0.60(-1.85%) |
May 04, 2015 | 32.60 | 32.60 | 32.49 | 32.54 | 20,400 | +0.02(+0.08%) |