Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 38.39 | 38.41 | 37.48 | 37.59 | 1,014,488 | -0.40(-1.05%) |
May 27, 2016 | 37.96 | 37.99 | 37.99 | 37.99 | 344,030 | +0.01(+0.02%) |
May 26, 2016 | 37.96 | 38.09 | 37.84 | 37.98 | 388,081 | +0.01(+0.03%) |
May 25, 2016 | 38.10 | 38.14 | 37.96 | 37.96 | 651,738 | +0.27(+0.70%) |
May 24, 2016 | 37.54 | 37.83 | 37.50 | 37.70 | 532,942 | +0.71(+1.92%) |
May 23, 2016 | 36.92 | 37.03 | 36.80 | 36.99 | 873,183 | -0.16(-0.44%) |
May 20, 2016 | 37.34 | 37.37 | 37.12 | 37.15 | 383,113 | -0.07(-0.18%) |
May 19, 2016 | 37.00 | 37.26 | 36.83 | 37.22 | 774,534 | -0.19(-0.51%) |
May 18, 2016 | 37.59 | 37.81 | 37.27 | 37.41 | 959,142 | +0.03(+0.08%) |
May 17, 2016 | 37.53 | 37.64 | 37.30 | 37.38 | 788,732 | -0.48(-1.27%) |
May 16, 2016 | 37.31 | 37.94 | 37.26 | 37.86 | 584,511 | +0.61(+1.63%) |
May 13, 2016 | 37.32 | 37.58 | 37.23 | 37.25 | 564,449 | -0.55(-1.45%) |
May 12, 2016 | 37.97 | 38.03 | 37.66 | 37.80 | 610,066 | -0.16(-0.42%) |
May 11, 2016 | 38.02 | 38.05 | 37.89 | 37.96 | 471,946 | -0.04(-0.11%) |
May 10, 2016 | 37.75 | 38.03 | 37.72 | 38.00 | 494,099 | +0.53(+1.42%) |
May 09, 2016 | 37.43 | 37.65 | 37.43 | 37.47 | 727,677 | -0.16(-0.44%) |
May 06, 2016 | 37.38 | 37.68 | 37.23 | 37.63 | 647,547 | +0.06(+0.16%) |
May 05, 2016 | 37.37 | 37.64 | 37.34 | 37.57 | 531,366 | +0.36(+0.95%) |
May 04, 2016 | 36.98 | 37.26 | 36.92 | 37.22 | 1,357,301 | -0.24(-0.64%) |
May 03, 2016 | 37.31 | 37.57 | 37.29 | 37.46 | 964,236 | -0.43(-1.14%) |
May 02, 2016 | 37.80 | 38.00 | 36.61 | 37.89 | 575,436 | +0.15(+0.38%) |
Apr 29, 2016 | 37.79 | 38.07 | 37.54 | 37.74 | 798,024 | +0.20(+0.54%) |
Apr 28, 2016 | 37.32 | 37.78 | 37.28 | 37.54 | 612,956 | +0.17(+0.45%) |
Apr 27, 2016 | 37.17 | 37.46 | 37.09 | 37.37 | 756,662 | -0.04(-0.11%) |
Apr 26, 2016 | 37.48 | 37.64 | 37.26 | 37.41 | 852,496 | +0.01(+0.02%) |
Apr 25, 2016 | 37.13 | 37.45 | 37.12 | 37.40 | 818,284 | +0.41(+1.12%) |
Apr 22, 2016 | 36.85 | 37.01 | 36.65 | 36.99 | 540,189 | +0.16(+0.43%) |
Apr 21, 2016 | 36.85 | 36.98 | 36.73 | 36.83 | 908,401 | -1.00(-2.64%) |
Apr 20, 2016 | 37.74 | 38.03 | 37.64 | 37.83 | 883,329 | -0.29(-0.75%) |
Apr 19, 2016 | 38.13 | 38.21 | 37.93 | 38.12 | 1,195,397 | +0.32(+0.86%) |
Apr 18, 2016 | 37.19 | 37.84 | 37.17 | 37.79 | 849,674 | +0.61(+1.65%) |
Apr 15, 2016 | 36.95 | 37.23 | 36.90 | 37.18 | 1,065,888 | +0.45(+1.23%) |
Apr 14, 2016 | 36.74 | 36.82 | 36.56 | 36.73 | 1,059,241 | +0.18(+0.49%) |
Apr 13, 2016 | 36.86 | 36.88 | 36.38 | 36.55 | 1,201,594 | -0.08(-0.22%) |
Apr 12, 2016 | 36.52 | 36.73 | 36.41 | 36.63 | 786,709 | -0.01(-0.03%) |
Apr 11, 2016 | 36.88 | 36.99 | 36.62 | 36.64 | 1,280,961 | +0.23(+0.62%) |
Apr 08, 2016 | 36.44 | 36.54 | 36.31 | 36.42 | 1,014,323 | +0.57(+1.59%) |
Apr 07, 2016 | 35.99 | 36.18 | 35.83 | 35.85 | 724,680 | -0.19(-0.53%) |
Apr 06, 2016 | 35.61 | 36.09 | 35.61 | 36.04 | 656,156 | -0.07(-0.19%) |
Apr 05, 2016 | 35.97 | 36.17 | 35.80 | 36.11 | 676,820 | -0.05(-0.14%) |
Apr 04, 2016 | 36.25 | 36.28 | 36.07 | 36.16 | 826,986 | +0.22(+0.60%) |
Apr 01, 2016 | 35.56 | 35.96 | 35.56 | 35.94 | 636,495 | -0.18(-0.50%) |
Mar 31, 2016 | 36.33 | 36.43 | 36.08 | 36.12 | 672,127 | -0.02(-0.06%) |
Mar 30, 2016 | 36.00 | 36.27 | 35.94 | 36.15 | 812,746 | +0.58(+1.64%) |
Mar 29, 2016 | 35.21 | 35.59 | 35.08 | 35.56 | 636,737 | +0.32(+0.91%) |
Mar 28, 2016 | 35.31 | 35.36 | 35.09 | 35.24 | 344,525 | +0.22(+0.62%) |
Mar 24, 2016 | 34.88 | 35.02 | 35.02 | 35.02 | 527,534 | -0.08(-0.23%) |
Mar 23, 2016 | 35.05 | 35.22 | 34.96 | 35.10 | 569,232 | +0.19(+0.55%) |
Mar 22, 2016 | 34.95 | 35.15 | 34.90 | 34.91 | 681,646 | -0.35(-0.98%) |
Mar 21, 2016 | 35.17 | 35.39 | 35.14 | 35.26 | 831,343 | -0.22(-0.61%) |
Mar 18, 2016 | 35.89 | 35.98 | 35.46 | 35.47 | 969,945 | -0.54(-1.51%) |
Mar 17, 2016 | 35.63 | 36.19 | 35.59 | 36.02 | 1,144,812 | +0.67(+1.89%) |
Mar 16, 2016 | 34.98 | 35.37 | 34.81 | 35.35 | 910,929 | -0.87(-2.41%) |
Mar 15, 2016 | 36.00 | 36.23 | 35.98 | 36.22 | 745,811 | +0.15(+0.41%) |
Mar 14, 2016 | 36.35 | 36.38 | 36.07 | 36.07 | 1,339,766 | -0.11(-0.30%) |
Mar 11, 2016 | 36.02 | 36.30 | 35.92 | 36.18 | 1,528,355 | +0.81(+2.30%) |
Mar 10, 2016 | 35.47 | 35.70 | 35.07 | 35.37 | 2,043,132 | -0.07(-0.21%) |
Mar 09, 2016 | 35.17 | 35.55 | 35.14 | 35.44 | 957,410 | +0.23(+0.66%) |
Mar 08, 2016 | 35.02 | 35.33 | 34.96 | 35.21 | 740,021 | -0.07(-0.19%) |
Mar 07, 2016 | 35.27 | 35.38 | 35.12 | 35.28 | 723,198 | -0.25(-0.71%) |
Mar 04, 2016 | 35.18 | 35.62 | 35.13 | 35.53 | 1,783,811 | +0.73(+2.10%) |
Mar 03, 2016 | 34.53 | 34.86 | 34.45 | 34.80 | 732,503 | +0.31(+0.89%) |
Mar 02, 2016 | 34.60 | 34.60 | 34.29 | 34.49 | 1,197,678 | -0.04(-0.11%) |
Mar 01, 2016 | 34.27 | 34.56 | 34.16 | 34.53 | 2,357,543 | +0.96(+2.87%) |
Feb 29, 2016 | 33.42 | 33.94 | 33.39 | 33.57 | 943,704 | +0.05(+0.15%) |
Feb 26, 2016 | 33.90 | 33.97 | 33.49 | 33.52 | 816,963 | -0.23(-0.68%) |
Feb 25, 2016 | 33.40 | 33.80 | 33.30 | 33.75 | 949,569 | +0.45(+1.36%) |
Feb 24, 2016 | 32.98 | 33.50 | 32.94 | 33.29 | 1,671,916 | -0.14(-0.43%) |
Feb 23, 2016 | 33.52 | 33.61 | 33.37 | 33.44 | 2,171,847 | -0.32(-0.93%) |
Feb 22, 2016 | 33.74 | 33.95 | 33.70 | 33.75 | 1,914,223 | -0.21(-0.63%) |
Feb 19, 2016 | 33.73 | 34.05 | 33.70 | 33.96 | 1,099,796 | -0.20(-0.59%) |
Feb 18, 2016 | 34.01 | 34.27 | 33.93 | 34.16 | 1,885,017 | -0.29(-0.84%) |
Feb 17, 2016 | 34.18 | 34.66 | 34.13 | 34.45 | 1,868,751 | +0.33(+0.97%) |
Feb 16, 2016 | 33.91 | 34.31 | 33.72 | 34.12 | 1,809,988 | +0.47(+1.39%) |
Feb 12, 2016 | 33.06 | 33.66 | 33.66 | 33.66 | 1,623,383 | +0.46(+1.40%) |
Feb 11, 2016 | 32.80 | 33.34 | 32.75 | 33.19 | 2,253,146 | +0.18(+0.55%) |
Feb 10, 2016 | 33.17 | 33.25 | 32.85 | 33.01 | 2,281,523 | -0.65(-1.92%) |
Feb 09, 2016 | 33.04 | 33.86 | 33.01 | 33.66 | 2,367,890 | +0.13(+0.40%) |
Feb 08, 2016 | 33.00 | 33.72 | 32.86 | 33.52 | 6,540,421 | +0.06(+0.18%) |
Feb 05, 2016 | 33.66 | 33.71 | 33.26 | 33.47 | 716,706 | -0.32(-0.96%) |
Feb 04, 2016 | 33.78 | 34.01 | 33.66 | 33.79 | 1,018,857 | -0.60(-1.75%) |
Feb 03, 2016 | 34.62 | 34.69 | 34.17 | 34.39 | 1,247,859 | +0.32(+0.95%) |
Feb 02, 2016 | 34.09 | 34.28 | 34.00 | 34.07 | 1,236,913 | -0.36(-1.04%) |
Feb 01, 2016 | 33.93 | 34.53 | 33.78 | 34.43 | 1,318,461 | +0.13(+0.37%) |
Jan 29, 2016 | 33.85 | 34.38 | 33.72 | 34.30 | 1,310,302 | +0.87(+2.61%) |
Jan 28, 2016 | 33.61 | 33.62 | 33.29 | 33.43 | 1,565,775 | +0.66(+2.01%) |
Jan 27, 2016 | 32.82 | 33.28 | 32.65 | 32.77 | 763,537 | +0.21(+0.64%) |
Jan 26, 2016 | 32.17 | 32.75 | 32.16 | 32.56 | 859,040 | +0.61(+1.91%) |
Jan 25, 2016 | 32.02 | 32.29 | 31.95 | 31.95 | 780,884 | -0.15(-0.45%) |
Jan 22, 2016 | 32.07 | 32.23 | 31.89 | 32.10 | 1,081,556 | +0.55(+1.75%) |
Jan 21, 2016 | 31.14 | 31.66 | 30.92 | 31.54 | 1,152,828 | +0.08(+0.26%) |
Jan 20, 2016 | 31.30 | 31.56 | 30.84 | 31.46 | 1,239,130 | -0.32(-0.99%) |
Jan 19, 2016 | 32.08 | 32.10 | 31.64 | 31.78 | 1,041,897 | +0.29(+0.93%) |
Jan 15, 2016 | 31.47 | 31.49 | 31.49 | 31.49 | 1,390,685 | -0.99(-3.06%) |
Jan 14, 2016 | 32.50 | 32.67 | 32.27 | 32.48 | 1,277,245 | -0.13(-0.40%) |
Jan 13, 2016 | 33.10 | 33.23 | 32.56 | 32.61 | 911,780 | -0.41(-1.24%) |
Jan 12, 2016 | 33.04 | 33.11 | 32.75 | 33.02 | 747,549 | +0.16(+0.50%) |
Jan 11, 2016 | 33.00 | 33.13 | 32.62 | 32.85 | 1,510,568 | +0.51(+1.59%) |
Jan 08, 2016 | 32.83 | 32.91 | 32.31 | 32.34 | 1,486,062 | -0.45(-1.37%) |
Jan 07, 2016 | 32.97 | 33.30 | 32.72 | 32.79 | 921,664 | -0.76(-2.26%) |
Jan 06, 2016 | 33.35 | 33.70 | 33.33 | 33.55 | 646,802 | -0.07(-0.20%) |
Jan 05, 2016 | 33.41 | 33.70 | 33.39 | 33.61 | 917,651 | +0.07(+0.21%) |
Jan 04, 2016 | 33.79 | 33.82 | 33.29 | 33.54 | 1,289,935 | -0.58(-1.71%) |
Dec 31, 2015 | 34.52 | 34.13 | 34.13 | 34.13 | 281,891 | -0.48(-1.38%) |
Dec 30, 2015 | 34.69 | 34.83 | 34.60 | 34.61 | 465,114 | -0.13(-0.38%) |
Dec 29, 2015 | 34.63 | 34.85 | 34.60 | 34.74 | 494,516 | +0.25(+0.72%) |
Dec 28, 2015 | 34.30 | 34.62 | 33.90 | 34.49 | 442,753 | -0.04(-0.12%) |
Dec 24, 2015 | 34.41 | 34.53 | 34.53 | 34.53 | 310,371 | +0.00(+0.01%) |
Dec 23, 2015 | 34.22 | 34.58 | 34.17 | 34.53 | 684,895 | +0.69(+2.05%) |
Dec 22, 2015 | 33.69 | 33.89 | 33.50 | 33.84 | 1,005,245 | +0.13(+0.39%) |
Dec 21, 2015 | 34.11 | 34.11 | 33.50 | 33.70 | 1,225,560 | +0.06(+0.17%) |
Dec 18, 2015 | 33.97 | 34.01 | 33.63 | 33.65 | 1,475,709 | -0.48(-1.40%) |
Dec 17, 2015 | 34.45 | 34.50 | 34.13 | 34.13 | 2,601,571 | -0.60(-1.73%) |
Dec 16, 2015 | 34.49 | 34.81 | 34.33 | 34.73 | 1,589,264 | +0.64(+1.89%) |
Dec 15, 2015 | 34.39 | 34.50 | 34.02 | 34.09 | 1,889,979 | +0.16(+0.48%) |
Dec 14, 2015 | 33.85 | 34.02 | 33.46 | 33.92 | 2,969,328 | +0.24(+0.71%) |
Dec 11, 2015 | 33.84 | 34.10 | 33.54 | 33.69 | 6,535,936 | -0.83(-2.42%) |
Dec 10, 2015 | 34.69 | 34.77 | 34.45 | 34.52 | 1,155,686 | -0.37(-1.07%) |
Dec 09, 2015 | 35.12 | 35.32 | 34.70 | 34.89 | 1,016,763 | -0.26(-0.75%) |
Dec 08, 2015 | 35.22 | 35.36 | 35.04 | 35.16 | 1,652,931 | -0.56(-1.57%) |
Dec 07, 2015 | 35.79 | 35.79 | 35.60 | 35.72 | 823,015 | +0.08(+0.23%) |
Dec 04, 2015 | 35.15 | 35.68 | 35.12 | 35.64 | 652,748 | +0.25(+0.70%) |
Dec 03, 2015 | 35.94 | 35.99 | 35.30 | 35.39 | 797,910 | -0.38(-1.06%) |
Dec 02, 2015 | 36.01 | 36.12 | 35.69 | 35.77 | 467,424 | -0.43(-1.19%) |
Dec 01, 2015 | 35.91 | 36.26 | 35.86 | 36.20 | 614,921 | +0.44(+1.22%) |
Nov 30, 2015 | 36.27 | 36.32 | 35.72 | 35.76 | 994,412 | -0.43(-1.19%) |
Nov 27, 2015 | 36.22 | 36.32 | 36.15 | 36.19 | 182,669 | +0.08(+0.22%) |
Nov 25, 2015 | 36.21 | 36.11 | 36.11 | 36.11 | 373,481 | +0.17(+0.46%) |
Nov 24, 2015 | 35.76 | 36.04 | 35.68 | 35.94 | 380,420 | -0.05(-0.13%) |
Nov 23, 2015 | 36.10 | 36.27 | 35.97 | 35.99 | 574,177 | -0.12(-0.33%) |
Nov 20, 2015 | 36.43 | 36.60 | 36.07 | 36.11 | 568,721 | -0.32(-0.88%) |
Nov 19, 2015 | 36.51 | 36.61 | 36.35 | 36.43 | 611,351 | +0.41(+1.14%) |
Nov 18, 2015 | 35.68 | 36.05 | 35.68 | 36.02 | 581,925 | +0.39(+1.09%) |
Nov 17, 2015 | 35.76 | 35.84 | 35.54 | 35.63 | 699,009 | +0.22(+0.63%) |
Nov 16, 2015 | 34.90 | 35.43 | 34.89 | 35.41 | 486,684 | +0.66(+1.89%) |
Nov 13, 2015 | 34.57 | 34.89 | 34.55 | 34.75 | 593,389 | -0.15(-0.42%) |
Nov 12, 2015 | 35.09 | 35.19 | 34.90 | 34.90 | 579,404 | -0.50(-1.42%) |
Nov 11, 2015 | 35.41 | 35.59 | 35.32 | 35.40 | 495,122 | +0.18(+0.52%) |
Nov 10, 2015 | 35.01 | 35.33 | 34.99 | 35.22 | 404,094 | +0.02(+0.04%) |
Nov 09, 2015 | 35.17 | 35.32 | 35.09 | 35.20 | 630,582 | -0.28(-0.79%) |
Nov 06, 2015 | 35.69 | 35.81 | 35.31 | 35.48 | 570,394 | -0.86(-2.36%) |
Nov 05, 2015 | 36.58 | 36.63 | 36.26 | 36.34 | 432,144 | -0.19(-0.53%) |
Nov 04, 2015 | 36.82 | 36.83 | 36.45 | 36.54 | 770,440 | -0.07(-0.19%) |
Nov 03, 2015 | 36.41 | 36.75 | 36.30 | 36.61 | 996,995 | +0.15(+0.40%) |
Nov 02, 2015 | 36.57 | 36.62 | 36.33 | 36.46 | 538,399 | -0.03(-0.08%) |
Oct 30, 2015 | 36.61 | 36.89 | 36.49 | 36.49 | 542,593 | -0.25(-0.67%) |
Oct 29, 2015 | 36.51 | 36.83 | 36.44 | 36.74 | 593,593 | -0.07(-0.20%) |
Oct 28, 2015 | 36.78 | 36.90 | 36.53 | 36.81 | 1,002,542 | +0.79(+2.20%) |
Oct 27, 2015 | 36.18 | 36.18 | 35.87 | 36.02 | 717,159 | -0.39(-1.08%) |
Oct 26, 2015 | 36.33 | 36.46 | 36.27 | 36.41 | 493,241 | -0.06(-0.15%) |
Oct 23, 2015 | 36.50 | 36.61 | 36.34 | 36.47 | 672,144 | -0.15(-0.42%) |
Oct 22, 2015 | 36.39 | 36.63 | 36.31 | 36.62 | 565,361 | +0.37(+1.02%) |
Oct 21, 2015 | 36.43 | 36.53 | 36.25 | 36.25 | 457,288 | -0.11(-0.31%) |
Oct 20, 2015 | 36.27 | 36.39 | 36.23 | 36.37 | 520,175 | -0.30(-0.81%) |
Oct 19, 2015 | 36.41 | 36.66 | 36.35 | 36.66 | 739,108 | +0.07(+0.19%) |
Oct 16, 2015 | 36.48 | 36.61 | 36.46 | 36.59 | 652,029 | +0.10(+0.28%) |
Oct 15, 2015 | 36.34 | 36.58 | 36.21 | 36.49 | 1,222,993 | +0.86(+2.41%) |
Oct 14, 2015 | 35.70 | 35.80 | 35.56 | 35.63 | 388,420 | +0.18(+0.51%) |
Oct 13, 2015 | 35.43 | 35.67 | 35.38 | 35.45 | 337,816 | -0.25(-0.69%) |
Oct 12, 2015 | 35.46 | 35.74 | 35.45 | 35.70 | 425,833 | +0.06(+0.17%) |
Oct 09, 2015 | 35.69 | 35.79 | 35.55 | 35.64 | 534,023 | +0.01(+0.02%) |
Oct 08, 2015 | 35.24 | 35.68 | 35.24 | 35.63 | 646,233 | +0.31(+0.87%) |
Oct 07, 2015 | 35.19 | 35.42 | 35.13 | 35.32 | 715,155 | +0.53(+1.53%) |
Oct 06, 2015 | 34.69 | 34.88 | 34.61 | 34.79 | 750,096 | +0.12(+0.34%) |
Oct 05, 2015 | 34.48 | 34.71 | 34.41 | 34.67 | 745,500 | +0.02(+0.04%) |
Oct 02, 2015 | 33.75 | 34.66 | 33.70 | 34.66 | 819,659 | +0.92(+2.72%) |
Oct 01, 2015 | 33.92 | 33.98 | 33.46 | 33.74 | 811,898 | -0.27(-0.80%) |
Sep 30, 2015 | 34.04 | 34.13 | 33.84 | 34.01 | 1,012,730 | +0.89(+2.69%) |
Sep 29, 2015 | 33.10 | 33.16 | 32.92 | 33.12 | 581,828 | -0.03(-0.09%) |
Sep 28, 2015 | 33.71 | 33.71 | 33.10 | 33.15 | 928,092 | -0.64(-1.88%) |
Sep 25, 2015 | 33.93 | 34.06 | 33.68 | 33.79 | 1,409,598 | +0.23(+0.70%) |
Sep 24, 2015 | 33.44 | 33.66 | 33.24 | 33.56 | 2,329,302 | +0.39(+1.18%) |
Sep 23, 2015 | 33.25 | 33.27 | 33.00 | 33.16 | 546,001 | +0.01(+0.04%) |
Sep 22, 2015 | 33.25 | 33.26 | 32.85 | 33.15 | 922,496 | -0.88(-2.60%) |
Sep 21, 2015 | 34.34 | 34.39 | 33.99 | 34.03 | 674,807 | -0.12(-0.34%) |
Sep 18, 2015 | 34.33 | 34.45 | 34.06 | 34.15 | 878,497 | -0.13(-0.39%) |
Sep 17, 2015 | 34.41 | 34.74 | 34.20 | 34.28 | 957,873 | +0.15(+0.44%) |
Sep 16, 2015 | 34.12 | 34.33 | 33.96 | 34.13 | 1,419,521 | +1.03(+3.12%) |
Sep 15, 2015 | 32.73 | 33.14 | 32.67 | 33.10 | 670,949 | +0.44(+1.33%) |
Sep 14, 2015 | 32.68 | 32.72 | 32.55 | 32.67 | 477,325 | -0.06(-0.20%) |
Sep 11, 2015 | 32.72 | 32.76 | 32.54 | 32.73 | 352,593 | -0.09(-0.26%) |
Sep 10, 2015 | 32.67 | 32.99 | 32.58 | 32.82 | 1,609,007 | +0.32(+0.98%) |
Sep 09, 2015 | 32.98 | 33.02 | 32.47 | 32.50 | 1,364,094 | -0.11(-0.33%) |
Sep 08, 2015 | 32.63 | 32.67 | 32.36 | 32.61 | 1,139,478 | +0.83(+2.63%) |
Sep 04, 2015 | 31.95 | 31.77 | 31.77 | 31.77 | 475,104 | -0.74(-2.29%) |
Sep 03, 2015 | 32.38 | 32.64 | 32.25 | 32.52 | 1,453,406 | +0.24(+0.76%) |
Sep 02, 2015 | 32.26 | 32.29 | 31.94 | 32.27 | 897,013 | +0.39(+1.21%) |
Sep 01, 2015 | 32.09 | 32.26 | 31.75 | 31.89 | 1,039,609 | -0.86(-2.62%) |
Aug 31, 2015 | 32.84 | 33.12 | 32.64 | 32.75 | 809,189 | -0.38(-1.16%) |
Aug 28, 2015 | 32.72 | 33.13 | 32.61 | 33.13 | 1,319,584 | +0.05(+0.14%) |
Aug 27, 2015 | 32.94 | 33.33 | 32.82 | 33.08 | 3,451,572 | +0.16(+0.49%) |
Aug 26, 2015 | 33.26 | 33.26 | 32.46 | 32.92 | 1,856,951 | +0.74(+2.28%) |
Aug 25, 2015 | 33.23 | 33.39 | 32.19 | 32.19 | 2,116,275 | -0.18(-0.56%) |
Aug 24, 2015 | 32.00 | 33.20 | 31.56 | 32.37 | 1,783,277 | -1.21(-3.62%) |
Aug 21, 2015 | 34.20 | 34.56 | 33.58 | 33.58 | 822,209 | -0.98(-2.84%) |
Aug 20, 2015 | 34.63 | 34.91 | 34.57 | 34.57 | 835,103 | -0.47(-1.34%) |
Aug 19, 2015 | 35.18 | 35.21 | 34.80 | 35.04 | 397,803 | -0.91(-2.53%) |
Aug 18, 2015 | 35.96 | 36.04 | 35.87 | 35.94 | 801,691 | -0.11(-0.31%) |
Aug 17, 2015 | 35.81 | 36.06 | 35.75 | 36.06 | 504,080 | -0.02(-0.07%) |
Aug 14, 2015 | 36.01 | 36.12 | 35.86 | 36.08 | 439,297 | +0.11(+0.30%) |
Aug 13, 2015 | 35.78 | 36.07 | 35.68 | 35.97 | 401,353 | -0.10(-0.27%) |
Aug 12, 2015 | 35.72 | 36.07 | 35.58 | 36.07 | 689,640 | -0.29(-0.81%) |
Aug 11, 2015 | 36.36 | 36.40 | 36.23 | 36.36 | 682,558 | -0.45(-1.22%) |
Aug 10, 2015 | 36.39 | 36.85 | 36.39 | 36.81 | 569,585 | +0.31(+0.86%) |
Aug 07, 2015 | 36.32 | 36.53 | 36.24 | 36.50 | 578,763 | -0.15(-0.42%) |
Aug 06, 2015 | 37.03 | 37.05 | 36.61 | 36.65 | 786,483 | -0.23(-0.62%) |
Aug 05, 2015 | 36.95 | 36.98 | 36.73 | 36.88 | 716,855 | +0.18(+0.48%) |
Aug 04, 2015 | 36.87 | 36.95 | 36.71 | 36.71 | 679,817 | +0.20(+0.54%) |
Aug 03, 2015 | 36.48 | 36.57 | 36.35 | 36.51 | 782,479 | -0.26(-0.71%) |
Jul 31, 2015 | 36.73 | 36.78 | 36.61 | 36.77 | 2,345,976 | +0.68(+1.89%) |
Jul 30, 2015 | 35.94 | 36.16 | 35.90 | 36.09 | 1,870,913 | +0.59(+1.65%) |
Jul 29, 2015 | 35.50 | 35.64 | 35.38 | 35.50 | 1,160,877 | +0.99(+2.86%) |
Jul 28, 2015 | 34.11 | 34.51 | 34.00 | 34.51 | 595,224 | +0.58(+1.70%) |
Jul 27, 2015 | 33.99 | 34.00 | 33.73 | 33.93 | 580,624 | -0.16(-0.47%) |
Jul 24, 2015 | 34.33 | 34.40 | 33.98 | 34.09 | 730,007 | -0.28(-0.81%) |
Jul 23, 2015 | 34.52 | 34.54 | 34.28 | 34.37 | 1,817,043 | -0.49(-1.40%) |
Jul 22, 2015 | 34.71 | 34.86 | 34.66 | 34.86 | 1,072,743 | -0.38(-1.08%) |
Jul 21, 2015 | 35.30 | 35.30 | 35.12 | 35.24 | 419,047 | -0.02(-0.05%) |
Jul 20, 2015 | 35.06 | 35.34 | 35.01 | 35.26 | 703,126 | -0.13(-0.37%) |
Jul 17, 2015 | 35.05 | 35.39 | 35.05 | 35.39 | 362,523 | -0.03(-0.10%) |
Jul 16, 2015 | 35.39 | 35.52 | 35.27 | 35.42 | 553,807 | +0.34(+0.96%) |
Jul 15, 2015 | 35.07 | 35.29 | 34.94 | 35.09 | 1,070,319 | -0.02(-0.06%) |
Jul 14, 2015 | 35.12 | 35.14 | 34.89 | 35.11 | 503,847 | +0.49(+1.42%) |
Jul 13, 2015 | 34.56 | 34.85 | 34.56 | 34.62 | 1,119,626 | -0.15(-0.44%) |
Jul 10, 2015 | 34.72 | 34.89 | 34.62 | 34.77 | 1,984,301 | +1.16(+3.45%) |
Jul 09, 2015 | 33.86 | 33.95 | 33.55 | 33.61 | 755,494 | +0.23(+0.68%) |
Jul 08, 2015 | 33.48 | 33.56 | 33.31 | 33.38 | 521,307 | -0.26(-0.78%) |
Jul 07, 2015 | 33.23 | 33.73 | 33.03 | 33.64 | 1,728,987 | +0.04(+0.11%) |
Jul 06, 2015 | 33.49 | 33.83 | 33.48 | 33.61 | 622,481 | -0.21(-0.62%) |
Jul 02, 2015 | 33.74 | 33.82 | 33.82 | 33.82 | 440,151 | +0.04(+0.13%) |
Jul 01, 2015 | 33.86 | 33.92 | 33.67 | 33.77 | 590,774 | +0.32(+0.97%) |
Jun 30, 2015 | 33.49 | 33.52 | 33.16 | 33.45 | 1,666,954 | -0.26(-0.78%) |
Jun 29, 2015 | 34.15 | 34.31 | 33.71 | 33.71 | 1,072,646 | -0.91(-2.64%) |
Jun 26, 2015 | 34.60 | 34.72 | 34.45 | 34.62 | 674,904 | +0.01(+0.02%) |
Jun 25, 2015 | 34.82 | 34.82 | 34.53 | 34.62 | 388,825 | -0.13(-0.36%) |
Jun 24, 2015 | 35.03 | 35.11 | 34.70 | 34.75 | 512,220 | -0.05(-0.14%) |
Jun 23, 2015 | 34.96 | 34.99 | 34.74 | 34.79 | 882,187 | -0.21(-0.59%) |
Jun 22, 2015 | 34.93 | 35.14 | 34.82 | 35.00 | 471,111 | +0.25(+0.71%) |
Jun 19, 2015 | 34.79 | 34.91 | 34.71 | 34.75 | 616,992 | -0.08(-0.24%) |
Jun 18, 2015 | 34.56 | 34.97 | 34.55 | 34.84 | 704,022 | +0.60(+1.76%) |
Jun 17, 2015 | 33.95 | 34.29 | 33.85 | 34.24 | 546,173 | +0.41(+1.21%) |
Jun 16, 2015 | 33.86 | 34.08 | 33.75 | 33.83 | 2,604,015 | +0.94(+2.85%) |
Jun 15, 2015 | 32.91 | 32.99 | 32.80 | 32.89 | 683,947 | -0.03(-0.10%) |
Jun 12, 2015 | 32.74 | 32.95 | 32.62 | 32.93 | 527,890 | -0.04(-0.13%) |
Jun 11, 2015 | 33.00 | 33.14 | 32.90 | 32.97 | 500,102 | +0.09(+0.26%) |
Jun 10, 2015 | 32.66 | 33.07 | 32.62 | 32.88 | 423,769 | +0.42(+1.30%) |
Jun 09, 2015 | 32.48 | 32.54 | 32.20 | 32.46 | 501,080 | +0.12(+0.37%) |
Jun 08, 2015 | 32.36 | 32.46 | 32.21 | 32.34 | 1,437,156 | -0.01(-0.04%) |
Jun 05, 2015 | 32.67 | 32.70 | 32.35 | 32.35 | 841,935 | -0.94(-2.82%) |
Jun 04, 2015 | 33.33 | 33.59 | 33.23 | 33.29 | 487,141 | -0.17(-0.52%) |
Jun 03, 2015 | 33.63 | 33.76 | 33.41 | 33.46 | 613,170 | +0.11(+0.33%) |
Jun 02, 2015 | 33.34 | 33.43 | 33.15 | 33.35 | 2,355,792 | -0.47(-1.39%) |