Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.20 | 26.46 | 25.94 | 26.37 | 353,630 | +0.43(+1.66%) |
Apr 28, 2016 | 26.10 | 26.44 | 25.84 | 25.94 | 1,159,891 | -0.31(-1.18%) |
Apr 27, 2016 | 26.10 | 26.56 | 25.96 | 26.25 | 177,812 | +0.45(+1.74%) |
Apr 26, 2016 | 26.13 | 26.13 | 25.61 | 25.80 | 279,001 | -0.10(-0.39%) |
Apr 25, 2016 | 26.26 | 26.39 | 25.76 | 25.90 | 224,389 | -0.40(-1.52%) |
Apr 22, 2016 | 26.23 | 26.40 | 25.01 | 26.30 | 408,036 | +0.24(+0.92%) |
Apr 21, 2016 | 26.05 | 26.36 | 25.57 | 26.06 | 706,621 | +0.06(+0.23%) |
Apr 20, 2016 | 25.46 | 26.24 | 25.31 | 26.00 | 949,502 | +0.45(+1.76%) |
Apr 19, 2016 | 24.43 | 25.60 | 24.37 | 25.55 | 314,664 | +1.01(+4.12%) |
Apr 18, 2016 | 23.34 | 24.64 | 23.15 | 24.54 | 279,260 | +0.69(+2.89%) |
Apr 15, 2016 | 24.02 | 24.34 | 23.76 | 23.85 | 244,731 | -0.39(-1.61%) |
Apr 14, 2016 | 24.40 | 24.79 | 24.00 | 24.24 | 190,889 | -0.14(-0.57%) |
Apr 13, 2016 | 24.35 | 24.51 | 24.10 | 24.38 | 395,412 | +0.03(+0.12%) |
Apr 12, 2016 | 23.52 | 24.51 | 23.40 | 24.35 | 267,617 | +0.95(+4.06%) |
Apr 11, 2016 | 23.65 | 24.02 | 23.25 | 23.40 | 325,751 | +0.07(+0.30%) |
Apr 08, 2016 | 23.27 | 23.66 | 23.17 | 23.33 | 255,525 | +0.02(+0.09%) |
Apr 07, 2016 | 22.92 | 23.40 | 22.50 | 23.31 | 293,401 | +0.13(+0.56%) |
Apr 06, 2016 | 22.82 | 23.37 | 22.65 | 23.18 | 516,859 | +0.65(+2.89%) |
Apr 05, 2016 | 22.58 | 22.88 | 22.51 | 22.53 | 546,728 | -0.35(-1.53%) |
Apr 04, 2016 | 23.24 | 23.60 | 22.79 | 22.88 | 210,563 | -0.52(-2.22%) |
Apr 01, 2016 | 23.51 | 23.65 | 23.07 | 23.40 | 273,452 | -0.65(-2.70%) |
Mar 31, 2016 | 23.44 | 24.12 | 23.32 | 24.05 | 349,770 | +0.49(+2.08%) |
Mar 30, 2016 | 23.42 | 23.86 | 23.14 | 23.56 | 639,784 | +0.60(+2.61%) |
Mar 29, 2016 | 22.66 | 23.13 | 22.34 | 22.96 | 985,472 | +0.09(+0.39%) |
Mar 28, 2016 | 23.20 | 23.25 | 22.74 | 22.87 | 316,227 | -0.18(-0.78%) |
Mar 24, 2016 | 22.74 | 23.05 | 23.05 | 23.05 | 693,700 | -0.19(-0.82%) |
Mar 23, 2016 | 23.80 | 23.98 | 23.20 | 23.24 | 360,223 | -0.87(-3.61%) |
Mar 22, 2016 | 23.63 | 24.33 | 23.55 | 24.11 | 329,255 | +0.31(+1.30%) |
Mar 21, 2016 | 24.35 | 24.55 | 23.67 | 23.80 | 335,646 | -0.55(-2.26%) |
Mar 18, 2016 | 24.59 | 24.99 | 24.04 | 24.35 | 534,570 | -0.14(-0.57%) |
Mar 17, 2016 | 24.52 | 24.82 | 24.10 | 24.49 | 633,433 | +0.48(+2.00%) |
Mar 16, 2016 | 22.99 | 24.11 | 22.81 | 24.01 | 516,319 | +1.11(+4.85%) |
Mar 15, 2016 | 23.11 | 23.18 | 22.46 | 22.90 | 552,689 | -0.33(-1.42%) |
Mar 14, 2016 | 22.86 | 23.44 | 22.79 | 23.23 | 381,258 | -0.07(-0.30%) |
Mar 11, 2016 | 22.93 | 23.47 | 22.93 | 23.30 | 496,374 | +0.52(+2.28%) |
Mar 10, 2016 | 23.15 | 23.38 | 22.61 | 22.78 | 444,032 | -0.21(-0.91%) |
Mar 09, 2016 | 23.42 | 23.71 | 22.79 | 22.99 | 493,624 | +0.15(+0.66%) |
Mar 08, 2016 | 24.16 | 24.28 | 22.74 | 22.84 | 521,845 | -1.50(-6.16%) |
Mar 07, 2016 | 23.38 | 24.34 | 23.35 | 24.34 | 317,105 | +0.77(+3.27%) |
Mar 04, 2016 | 23.89 | 24.10 | 23.33 | 23.57 | 799,143 | -0.11(-0.46%) |
Mar 03, 2016 | 22.80 | 23.93 | 22.80 | 23.68 | 1,042,827 | +0.61(+2.64%) |
Mar 02, 2016 | 22.20 | 23.10 | 21.72 | 23.07 | 795,517 | +0.85(+3.83%) |
Mar 01, 2016 | 22.43 | 22.44 | 21.90 | 22.22 | 2,243,009 | +0.00(+0.00%) |
Feb 29, 2016 | 22.15 | 22.41 | 21.82 | 22.22 | 298,986 | +0.35(+1.60%) |
Feb 26, 2016 | 22.05 | 22.53 | 21.78 | 21.87 | 505,174 | +0.24(+1.11%) |
Feb 25, 2016 | 21.55 | 21.84 | 21.18 | 21.63 | 684,209 | -0.20(-0.92%) |
Feb 24, 2016 | 20.72 | 21.84 | 20.50 | 21.83 | 735,528 | +0.42(+1.96%) |
Feb 23, 2016 | 22.10 | 22.28 | 21.30 | 21.41 | 1,183,460 | -0.74(-3.34%) |
Feb 22, 2016 | 21.37 | 22.29 | 21.37 | 22.15 | 1,344,599 | +1.06(+5.03%) |
Feb 19, 2016 | 21.03 | 21.45 | 20.58 | 21.09 | 4,286,611 | -0.34(-1.59%) |
Feb 18, 2016 | 21.50 | 21.67 | 20.84 | 21.43 | 8,224,994 | +0.36(+1.71%) |
Feb 17, 2016 | 20.49 | 21.65 | 20.25 | 21.07 | 530,971 | +1.06(+5.30%) |
Feb 16, 2016 | 19.07 | 20.15 | 18.20 | 20.01 | 462,031 | +1.16(+6.15%) |
Feb 12, 2016 | 17.87 | 18.85 | 18.85 | 18.85 | 635,000 | +1.12(+6.32%) |
Feb 11, 2016 | 18.21 | 18.81 | 17.25 | 17.73 | 693,311 | -0.94(-5.03%) |
Feb 10, 2016 | 18.62 | 19.10 | 18.05 | 18.67 | 982,850 | +0.15(+0.81%) |
Feb 09, 2016 | 18.95 | 19.35 | 17.97 | 18.52 | 1,387,579 | -0.82(-4.24%) |
Feb 08, 2016 | 20.66 | 20.95 | 19.22 | 19.34 | 1,132,319 | -1.95(-9.16%) |
Feb 05, 2016 | 21.60 | 22.09 | 21.04 | 21.29 | 504,185 | -0.60(-2.74%) |
Feb 04, 2016 | 21.76 | 22.09 | 21.23 | 21.89 | 844,123 | +0.46(+2.15%) |
Feb 03, 2016 | 21.95 | 21.95 | 20.50 | 21.43 | 807,063 | -0.06(-0.28%) |
Feb 02, 2016 | 21.40 | 21.74 | 21.01 | 21.49 | 968,110 | -0.40(-1.83%) |
Feb 01, 2016 | 21.80 | 23.56 | 21.16 | 21.89 | 1,455,887 | -0.39(-1.75%) |
Jan 29, 2016 | 22.41 | 22.77 | 22.00 | 22.28 | 1,232,198 | +0.28(+1.27%) |
Jan 28, 2016 | 22.10 | 23.10 | 21.21 | 22.00 | 1,215,011 | +0.96(+4.56%) |
Jan 27, 2016 | 21.07 | 21.43 | 20.35 | 21.04 | 976,720 | -0.25(-1.17%) |
Jan 26, 2016 | 20.93 | 21.42 | 20.11 | 21.29 | 1,940,871 | +0.76(+3.70%) |
Jan 25, 2016 | 20.81 | 22.09 | 20.52 | 20.53 | 1,950,014 | -0.60(-2.84%) |
Jan 22, 2016 | 20.32 | 21.49 | 20.01 | 21.13 | 1,175,501 | +1.73(+8.92%) |
Jan 21, 2016 | 18.38 | 19.72 | 18.20 | 19.40 | 1,262,000 | +1.03(+5.61%) |
Jan 20, 2016 | 19.18 | 19.48 | 17.66 | 18.37 | 1,745,260 | -1.35(-6.85%) |
Jan 19, 2016 | 21.33 | 21.63 | 19.23 | 19.72 | 1,258,447 | -1.22(-5.83%) |
Jan 15, 2016 | 20.89 | 20.94 | 20.94 | 20.94 | 689,300 | -1.18(-5.33%) |
Jan 14, 2016 | 21.01 | 22.20 | 20.71 | 22.12 | 646,713 | +1.28(+6.14%) |
Jan 13, 2016 | 22.52 | 22.67 | 20.43 | 20.84 | 709,605 | -1.33(-6.00%) |
Jan 12, 2016 | 22.60 | 23.31 | 20.84 | 22.17 | 849,896 | -0.02(-0.09%) |
Jan 11, 2016 | 23.25 | 23.52 | 21.85 | 22.19 | 1,113,744 | -1.72(-7.19%) |
Jan 08, 2016 | 23.63 | 24.43 | 23.60 | 23.91 | 469,997 | +0.38(+1.61%) |
Jan 07, 2016 | 24.14 | 24.78 | 23.53 | 23.53 | 585,225 | -1.41(-5.65%) |
Jan 06, 2016 | 25.59 | 26.26 | 24.59 | 24.94 | 640,018 | -1.44(-5.46%) |
Jan 05, 2016 | 26.32 | 26.56 | 25.86 | 26.38 | 466,116 | -0.08(-0.30%) |
Jan 04, 2016 | 26.07 | 26.53 | 25.65 | 26.46 | 529,400 | +0.30(+1.15%) |
Dec 31, 2015 | 24.79 | 26.16 | 26.16 | 26.16 | 1,797,700 | +1.07(+4.26%) |
Dec 30, 2015 | 24.79 | 25.31 | 24.41 | 25.09 | 2,629,796 | -0.13(-0.52%) |
Dec 29, 2015 | 25.99 | 26.08 | 25.02 | 25.22 | 1,959,668 | -0.24(-0.94%) |
Dec 28, 2015 | 25.74 | 25.74 | 25.00 | 25.46 | 2,189,745 | -0.53(-2.04%) |
Dec 24, 2015 | 26.08 | 25.99 | 25.99 | 25.99 | 887,400 | -0.10(-0.38%) |
Dec 23, 2015 | 25.27 | 26.10 | 24.80 | 26.09 | 1,938,054 | +1.40(+5.67%) |
Dec 22, 2015 | 23.57 | 25.43 | 23.45 | 24.69 | 3,477,856 | +1.00(+4.22%) |
Dec 21, 2015 | 22.61 | 23.72 | 22.42 | 23.69 | 2,415,828 | +0.99(+4.36%) |
Dec 18, 2015 | 22.45 | 23.08 | 22.26 | 22.70 | 2,992,605 | +0.14(+0.62%) |
Dec 17, 2015 | 23.04 | 23.36 | 22.15 | 22.56 | 3,335,635 | -0.58(-2.51%) |
Dec 16, 2015 | 22.23 | 23.45 | 21.94 | 23.14 | 2,147,633 | +0.99(+4.47%) |
Dec 15, 2015 | 22.15 | 22.41 | 21.69 | 22.15 | 2,228,578 | +0.28(+1.28%) |
Dec 14, 2015 | 22.38 | 22.70 | 21.45 | 21.87 | 3,679,169 | -0.68(-3.02%) |
Dec 11, 2015 | 23.64 | 23.94 | 22.33 | 22.55 | 2,145,789 | -1.53(-6.35%) |
Dec 10, 2015 | 24.56 | 24.79 | 23.87 | 24.08 | 2,008,918 | -0.57(-2.31%) |
Dec 09, 2015 | 22.89 | 24.71 | 22.75 | 24.65 | 2,822,267 | +1.93(+8.49%) |
Dec 08, 2015 | 21.27 | 23.13 | 21.00 | 22.72 | 2,848,386 | +0.51(+2.30%) |
Dec 07, 2015 | 23.02 | 23.46 | 21.33 | 22.21 | 3,550,509 | -1.53(-6.44%) |
Dec 04, 2015 | 24.38 | 24.55 | 23.52 | 23.74 | 1,510,355 | -0.89(-3.61%) |
Dec 03, 2015 | 25.74 | 25.79 | 24.49 | 24.63 | 1,662,360 | -1.04(-4.05%) |
Dec 02, 2015 | 25.85 | 26.09 | 25.35 | 25.67 | 1,590,927 | -0.56(-2.13%) |
Dec 01, 2015 | 26.54 | 26.87 | 25.98 | 26.23 | 1,845,858 | -0.45(-1.69%) |
Nov 30, 2015 | 26.79 | 26.96 | 26.47 | 26.68 | 918,690 | +0.04(+0.15%) |
Nov 27, 2015 | 26.72 | 26.80 | 26.43 | 26.64 | 121,729 | -0.20(-0.75%) |
Nov 25, 2015 | 26.81 | 26.84 | 26.84 | 26.84 | 870,400 | -0.12(-0.45%) |
Nov 24, 2015 | 26.57 | 27.26 | 26.39 | 26.96 | 1,018,039 | +0.44(+1.66%) |
Nov 23, 2015 | 26.50 | 26.94 | 26.27 | 26.52 | 732,790 | -0.14(-0.53%) |
Nov 20, 2015 | 27.25 | 27.43 | 26.45 | 26.66 | 877,098 | -0.74(-2.70%) |
Nov 19, 2015 | 27.58 | 27.76 | 27.17 | 27.40 | 902,489 | -0.49(-1.76%) |
Nov 18, 2015 | 27.80 | 28.36 | 27.25 | 27.89 | 897,601 | +0.30(+1.09%) |
Nov 17, 2015 | 27.90 | 28.01 | 27.34 | 27.59 | 678,692 | -0.40(-1.43%) |
Nov 16, 2015 | 26.86 | 28.01 | 26.86 | 27.99 | 705,638 | +0.99(+3.67%) |
Nov 13, 2015 | 27.04 | 27.37 | 26.36 | 27.00 | 891,255 | -0.09(-0.33%) |
Nov 12, 2015 | 27.50 | 27.79 | 26.99 | 27.09 | 436,912 | -0.77(-2.76%) |
Nov 11, 2015 | 28.42 | 28.74 | 27.59 | 27.86 | 395,396 | -0.48(-1.69%) |
Nov 10, 2015 | 28.26 | 28.91 | 28.04 | 28.34 | 763,761 | -0.09(-0.32%) |
Nov 09, 2015 | 28.61 | 29.05 | 28.21 | 28.43 | 752,418 | -0.36(-1.25%) |
Nov 06, 2015 | 28.83 | 29.18 | 28.58 | 28.79 | 516,300 | -0.39(-1.34%) |
Nov 05, 2015 | 29.27 | 29.76 | 28.76 | 29.18 | 835,684 | -0.25(-0.85%) |
Nov 04, 2015 | 30.23 | 30.37 | 29.15 | 29.43 | 811,284 | -0.85(-2.81%) |
Nov 03, 2015 | 29.52 | 30.49 | 29.45 | 30.28 | 1,006,357 | +0.89(+3.03%) |
Nov 02, 2015 | 28.79 | 29.64 | 28.61 | 29.39 | 1,804,691 | +0.43(+1.48%) |
Oct 30, 2015 | 28.64 | 29.39 | 28.14 | 28.96 | 624,936 | +0.31(+1.08%) |
Oct 29, 2015 | 27.88 | 28.75 | 27.78 | 28.65 | 663,419 | +0.67(+2.39%) |
Oct 28, 2015 | 27.01 | 28.10 | 26.85 | 27.98 | 550,015 | +1.05(+3.90%) |
Oct 27, 2015 | 27.27 | 27.46 | 26.53 | 26.93 | 779,763 | -0.54(-1.97%) |
Oct 26, 2015 | 27.94 | 28.25 | 27.45 | 27.47 | 1,242,239 | -0.67(-2.38%) |
Oct 23, 2015 | 28.34 | 29.14 | 27.89 | 28.14 | 582,165 | -0.13(-0.46%) |
Oct 22, 2015 | 28.99 | 29.43 | 28.04 | 28.27 | 1,100,994 | -0.75(-2.58%) |
Oct 21, 2015 | 29.65 | 29.75 | 28.98 | 29.02 | 611,190 | -0.57(-1.93%) |
Oct 20, 2015 | 29.47 | 29.80 | 29.13 | 29.59 | 393,368 | +0.05(+0.17%) |
Oct 19, 2015 | 29.79 | 30.20 | 29.23 | 29.54 | 397,611 | -0.45(-1.50%) |
Oct 16, 2015 | 29.87 | 30.04 | 29.62 | 29.99 | 454,754 | +0.31(+1.04%) |
Oct 15, 2015 | 29.32 | 29.75 | 28.99 | 29.68 | 336,401 | +0.34(+1.16%) |
Oct 14, 2015 | 29.18 | 29.57 | 28.72 | 29.34 | 1,147,249 | +0.09(+0.31%) |
Oct 13, 2015 | 29.73 | 29.82 | 29.24 | 29.25 | 845,700 | -0.58(-1.94%) |
Oct 12, 2015 | 30.39 | 30.71 | 29.56 | 29.83 | 686,162 | -0.44(-1.45%) |
Oct 09, 2015 | 30.29 | 30.63 | 30.08 | 30.27 | 555,977 | -0.02(-0.07%) |
Oct 08, 2015 | 29.92 | 30.47 | 29.49 | 30.29 | 456,087 | -0.15(-0.49%) |
Oct 07, 2015 | 30.22 | 30.63 | 30.00 | 30.44 | 695,384 | +0.47(+1.57%) |
Oct 06, 2015 | 30.12 | 30.65 | 29.88 | 29.97 | 642,667 | -0.14(-0.46%) |
Oct 05, 2015 | 29.36 | 30.17 | 28.91 | 30.11 | 644,804 | +1.07(+3.68%) |
Oct 02, 2015 | 27.95 | 29.18 | 27.49 | 29.04 | 702,216 | +0.83(+2.95%) |
Oct 01, 2015 | 27.56 | 28.23 | 27.01 | 28.21 | 652,924 | +1.15(+4.25%) |
Sep 30, 2015 | 25.27 | 27.28 | 25.22 | 27.06 | 878,278 | +2.14(+8.59%) |
Sep 29, 2015 | 26.59 | 26.88 | 24.85 | 24.92 | 1,154,608 | -1.65(-6.21%) |
Sep 28, 2015 | 27.85 | 27.92 | 26.17 | 26.57 | 971,695 | -1.46(-5.21%) |
Sep 25, 2015 | 28.33 | 28.60 | 27.83 | 28.03 | 792,677 | -0.12(-0.43%) |
Sep 24, 2015 | 28.25 | 28.39 | 27.37 | 28.15 | 719,223 | -0.29(-1.02%) |
Sep 23, 2015 | 29.46 | 29.67 | 28.37 | 28.44 | 609,947 | -1.08(-3.66%) |
Sep 22, 2015 | 29.64 | 30.16 | 29.41 | 29.52 | 691,713 | -0.65(-2.15%) |
Sep 21, 2015 | 29.95 | 30.28 | 29.74 | 30.17 | 828,487 | +0.25(+0.84%) |
Sep 18, 2015 | 29.79 | 30.11 | 29.55 | 29.92 | 885,568 | -0.19(-0.63%) |
Sep 17, 2015 | 29.91 | 30.49 | 29.73 | 30.11 | 552,465 | +0.26(+0.87%) |
Sep 16, 2015 | 29.62 | 30.09 | 29.51 | 29.85 | 416,678 | +0.21(+0.71%) |
Sep 15, 2015 | 29.84 | 30.10 | 29.58 | 29.64 | 486,255 | -0.09(-0.30%) |
Sep 14, 2015 | 29.90 | 30.07 | 29.63 | 29.73 | 652,940 | -0.24(-0.80%) |
Sep 11, 2015 | 30.63 | 30.96 | 29.86 | 29.97 | 529,300 | -0.87(-2.82%) |
Sep 10, 2015 | 31.09 | 31.19 | 30.63 | 30.84 | 362,337 | -0.05(-0.16%) |
Sep 09, 2015 | 31.56 | 31.95 | 30.84 | 30.89 | 886,656 | -0.48(-1.53%) |
Sep 08, 2015 | 31.60 | 32.14 | 31.21 | 31.37 | 450,855 | +0.04(+0.13%) |
Sep 04, 2015 | 31.23 | 31.33 | 31.33 | 31.33 | 338,500 | -0.22(-0.70%) |
Sep 03, 2015 | 31.76 | 32.12 | 31.39 | 31.55 | 488,698 | -0.03(-0.09%) |
Sep 02, 2015 | 31.52 | 31.84 | 30.69 | 31.58 | 798,439 | +0.41(+1.32%) |
Sep 01, 2015 | 31.36 | 31.88 | 30.87 | 31.17 | 1,038,633 | -0.78(-2.44%) |
Aug 31, 2015 | 32.08 | 32.47 | 31.29 | 31.95 | 555,248 | -0.26(-0.81%) |
Aug 28, 2015 | 31.56 | 32.45 | 31.50 | 32.21 | 715,803 | +0.51(+1.61%) |
Aug 27, 2015 | 30.79 | 31.80 | 30.55 | 31.70 | 1,595,733 | +1.29(+4.24%) |
Aug 26, 2015 | 30.19 | 31.00 | 29.66 | 30.41 | 1,086,516 | +0.64(+2.15%) |
Aug 25, 2015 | 30.21 | 30.87 | 29.61 | 29.77 | 567,312 | +0.15(+0.51%) |
Aug 24, 2015 | 30.16 | 31.26 | 28.75 | 29.62 | 1,074,033 | -1.15(-3.74%) |
Aug 21, 2015 | 31.06 | 31.48 | 30.65 | 30.77 | 717,298 | -0.66(-2.10%) |
Aug 20, 2015 | 31.92 | 32.26 | 31.34 | 31.43 | 734,300 | -0.70(-2.18%) |
Aug 19, 2015 | 32.54 | 32.78 | 31.71 | 32.13 | 267,463 | -0.50(-1.53%) |
Aug 18, 2015 | 32.74 | 32.97 | 32.22 | 32.63 | 416,928 | -0.22(-0.67%) |
Aug 17, 2015 | 32.36 | 33.01 | 32.09 | 32.85 | 400,257 | +0.46(+1.42%) |
Aug 14, 2015 | 32.12 | 32.53 | 32.12 | 32.39 | 352,921 | +0.27(+0.84%) |
Aug 13, 2015 | 32.54 | 32.92 | 32.00 | 32.12 | 289,687 | -0.52(-1.59%) |
Aug 12, 2015 | 31.76 | 32.66 | 31.65 | 32.64 | 682,937 | +0.78(+2.45%) |
Aug 11, 2015 | 31.60 | 31.86 | 30.80 | 31.86 | 347,356 | +0.04(+0.13%) |
Aug 10, 2015 | 30.87 | 31.91 | 30.87 | 31.82 | 503,929 | +1.05(+3.41%) |
Aug 07, 2015 | 30.79 | 31.25 | 30.55 | 30.77 | 516,885 | +0.03(+0.10%) |
Aug 06, 2015 | 31.03 | 31.18 | 29.71 | 30.74 | 1,420,786 | -0.34(-1.09%) |
Aug 05, 2015 | 33.01 | 33.36 | 31.08 | 31.08 | 492,023 | -1.73(-5.27%) |
Aug 04, 2015 | 33.32 | 33.54 | 32.78 | 32.81 | 233,720 | -0.46(-1.38%) |
Aug 03, 2015 | 33.92 | 34.02 | 33.19 | 33.27 | 205,417 | -0.82(-2.41%) |
Jul 31, 2015 | 34.29 | 34.40 | 34.03 | 34.09 | 382,236 | -0.29(-0.84%) |
Jul 30, 2015 | 34.67 | 34.67 | 34.09 | 34.38 | 324,210 | -0.35(-1.01%) |
Jul 29, 2015 | 34.00 | 34.73 | 33.77 | 34.73 | 745,033 | +0.74(+2.18%) |
Jul 28, 2015 | 33.25 | 34.12 | 33.05 | 33.99 | 742,212 | +0.78(+2.35%) |
Jul 27, 2015 | 32.77 | 33.34 | 32.40 | 33.21 | 283,283 | +0.34(+1.03%) |
Jul 24, 2015 | 32.66 | 33.09 | 32.51 | 32.87 | 594,950 | +0.22(+0.67%) |
Jul 23, 2015 | 32.52 | 33.00 | 32.35 | 32.65 | 622,572 | +0.15(+0.46%) |
Jul 22, 2015 | 33.14 | 33.53 | 32.28 | 32.50 | 906,281 | -0.93(-2.78%) |
Jul 21, 2015 | 33.51 | 34.00 | 33.19 | 33.43 | 815,130 | -0.14(-0.42%) |
Jul 20, 2015 | 34.35 | 34.35 | 33.50 | 33.57 | 433,673 | -0.79(-2.30%) |
Jul 17, 2015 | 34.77 | 34.77 | 34.08 | 34.36 | 221,828 | -0.43(-1.24%) |
Jul 16, 2015 | 35.02 | 35.24 | 34.68 | 34.79 | 895,528 | +0.06(+0.17%) |
Jul 15, 2015 | 35.75 | 36.12 | 34.73 | 34.73 | 1,056,483 | -1.19(-3.31%) |
Jul 14, 2015 | 35.64 | 36.17 | 35.61 | 35.92 | 224,404 | +0.23(+0.64%) |
Jul 13, 2015 | 35.43 | 35.70 | 35.25 | 35.69 | 433,891 | +0.67(+1.91%) |
Jul 10, 2015 | 34.65 | 35.13 | 34.52 | 35.02 | 393,867 | -0.02(-0.06%) |
Jul 09, 2015 | 35.10 | 35.37 | 34.98 | 35.04 | 391,331 | +0.11(+0.31%) |
Jul 08, 2015 | 35.20 | 35.74 | 34.73 | 34.93 | 244,832 | -0.82(-2.29%) |
Jul 07, 2015 | 34.67 | 35.77 | 34.41 | 35.75 | 413,197 | +1.00(+2.88%) |
Jul 06, 2015 | 34.98 | 35.03 | 34.62 | 34.75 | 215,498 | -0.42(-1.19%) |
Jul 02, 2015 | 34.70 | 35.17 | 35.17 | 35.17 | 434,700 | +0.58(+1.68%) |
Jul 01, 2015 | 35.28 | 35.28 | 34.50 | 34.59 | 245,849 | -0.52(-1.48%) |
Jun 30, 2015 | 35.70 | 35.78 | 34.96 | 35.11 | 384,167 | -0.26(-0.74%) |
Jun 29, 2015 | 35.63 | 35.97 | 35.36 | 35.37 | 234,557 | -0.71(-1.97%) |
Jun 26, 2015 | 36.28 | 36.68 | 36.00 | 36.08 | 209,973 | -0.28(-0.77%) |
Jun 25, 2015 | 36.96 | 37.05 | 36.32 | 36.36 | 150,967 | -0.43(-1.17%) |
Jun 24, 2015 | 36.82 | 36.97 | 36.66 | 36.79 | 137,892 | -0.07(-0.19%) |
Jun 23, 2015 | 36.86 | 37.05 | 36.76 | 36.86 | 157,075 | +0.00(+0.00%) |
Jun 22, 2015 | 36.92 | 37.00 | 36.81 | 36.86 | 258,916 | +0.09(+0.24%) |
Jun 19, 2015 | 37.06 | 37.30 | 36.77 | 36.77 | 130,961 | -0.56(-1.50%) |
Jun 18, 2015 | 37.53 | 37.56 | 37.23 | 37.33 | 778,961 | -0.04(-0.11%) |
Jun 17, 2015 | 37.55 | 37.56 | 37.13 | 37.37 | 194,683 | +0.00(+0.00%) |
Jun 16, 2015 | 37.49 | 37.61 | 37.18 | 37.37 | 176,197 | -0.11(-0.29%) |
Jun 15, 2015 | 36.74 | 37.53 | 36.66 | 37.48 | 245,698 | +0.56(+1.52%) |
Jun 12, 2015 | 36.89 | 37.16 | 36.71 | 36.92 | 177,157 | -0.14(-0.38%) |
Jun 11, 2015 | 37.02 | 37.25 | 36.95 | 37.06 | 310,379 | +0.02(+0.05%) |
Jun 10, 2015 | 37.35 | 37.39 | 37.01 | 37.04 | 198,832 | -0.14(-0.38%) |
Jun 09, 2015 | 37.24 | 37.40 | 37.17 | 37.18 | 233,400 | -0.04(-0.11%) |
Jun 08, 2015 | 37.52 | 37.53 | 37.07 | 37.22 | 158,955 | -0.27(-0.72%) |
Jun 05, 2015 | 37.02 | 37.64 | 36.95 | 37.49 | 123,368 | +0.30(+0.81%) |
Jun 04, 2015 | 37.88 | 38.07 | 37.11 | 37.19 | 456,171 | -0.72(-1.90%) |
Jun 03, 2015 | 38.39 | 38.57 | 37.86 | 37.91 | 210,577 | -0.71(-1.84%) |
Jun 02, 2015 | 38.46 | 38.63 | 38.29 | 38.62 | 139,509 | +0.23(+0.60%) |
Jun 01, 2015 | 38.57 | 38.85 | 38.33 | 38.39 | 178,602 | -0.08(-0.21%) |
May 29, 2015 | 38.68 | 38.82 | 38.42 | 38.47 | 333,016 | -0.20(-0.52%) |
May 28, 2015 | 39.00 | 39.14 | 38.51 | 38.67 | 291,495 | -0.45(-1.15%) |
May 27, 2015 | 39.03 | 39.25 | 38.95 | 39.12 | 154,154 | +0.01(+0.03%) |
May 26, 2015 | 39.25 | 39.62 | 38.95 | 39.11 | 209,268 | -0.44(-1.11%) |
May 22, 2015 | 39.34 | 39.55 | 39.55 | 39.55 | 145,600 | +0.11(+0.28%) |
May 21, 2015 | 39.50 | 39.53 | 39.22 | 39.44 | 227,072 | +0.05(+0.13%) |
May 20, 2015 | 39.56 | 39.56 | 39.29 | 39.39 | 172,203 | -0.19(-0.48%) |
May 19, 2015 | 39.56 | 39.79 | 39.38 | 39.58 | 152,250 | -0.22(-0.55%) |
May 18, 2015 | 39.52 | 39.86 | 39.41 | 39.80 | 187,030 | +0.27(+0.68%) |
May 15, 2015 | 39.36 | 39.88 | 39.34 | 39.53 | 139,829 | -0.08(-0.20%) |
May 14, 2015 | 39.52 | 39.82 | 39.12 | 39.61 | 211,423 | +0.26(+0.66%) |
May 13, 2015 | 39.04 | 39.95 | 38.96 | 39.35 | 180,516 | +0.66(+1.71%) |
May 12, 2015 | 38.34 | 38.84 | 38.29 | 38.69 | 255,315 | +0.22(+0.57%) |
May 11, 2015 | 38.90 | 38.99 | 38.42 | 38.47 | 185,606 | -0.40(-1.03%) |
May 08, 2015 | 38.76 | 39.16 | 38.60 | 38.87 | 229,314 | +0.27(+0.70%) |
May 07, 2015 | 39.30 | 39.30 | 38.51 | 38.60 | 183,707 | -0.66(-1.68%) |
May 06, 2015 | 39.94 | 39.97 | 39.06 | 39.26 | 205,657 | -0.42(-1.06%) |
May 05, 2015 | 39.69 | 39.95 | 39.49 | 39.68 | 221,138 | +0.14(+0.35%) |
May 04, 2015 | 39.80 | 39.84 | 39.51 | 39.54 | 148,948 | -0.16(-0.40%) |