Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.96 | 34.06 | 33.91 | 33.95 | 68,243 | +0.07(+0.20%) |
May 27, 2016 | 33.98 | 33.88 | 33.88 | 33.88 | 2,733 | -0.25(-0.74%) |
May 26, 2016 | 34.14 | 34.17 | 34.11 | 34.14 | 2,809 | +0.29(+0.85%) |
May 25, 2016 | 34.00 | 34.00 | 33.85 | 33.85 | 1,073 | +0.12(+0.35%) |
May 24, 2016 | 33.78 | 33.80 | 33.71 | 33.73 | 5,993 | +0.20(+0.60%) |
May 23, 2016 | 33.39 | 33.61 | 33.39 | 33.53 | 13,543 | +0.03(+0.08%) |
May 20, 2016 | 33.45 | 33.55 | 33.41 | 33.50 | 9,162 | +0.34(+1.01%) |
May 19, 2016 | 33.12 | 33.22 | 33.12 | 33.17 | 11,553 | -0.09(-0.28%) |
May 18, 2016 | 33.29 | 33.55 | 33.19 | 33.26 | 7,999 | -0.15(-0.45%) |
May 17, 2016 | 33.66 | 33.66 | 33.39 | 33.41 | 17,480 | -0.22(-0.65%) |
May 16, 2016 | 33.57 | 33.66 | 33.49 | 33.63 | 8,674 | +0.12(+0.35%) |
May 13, 2016 | 33.72 | 33.73 | 33.51 | 33.51 | 9,909 | -0.34(-1.01%) |
May 12, 2016 | 33.82 | 33.87 | 33.72 | 33.86 | 7,583 | +0.10(+0.30%) |
May 11, 2016 | 33.83 | 33.94 | 33.67 | 33.76 | 35,424 | -0.15(-0.45%) |
May 10, 2016 | 33.96 | 33.96 | 33.86 | 33.91 | 3,438 | +0.19(+0.57%) |
May 09, 2016 | 33.71 | 33.71 | 33.71 | 33.71 | 513 | +0.11(+0.33%) |
May 06, 2016 | 33.53 | 33.64 | 33.53 | 33.61 | 29,055 | +0.07(+0.20%) |
May 05, 2016 | 33.79 | 33.79 | 33.45 | 33.54 | 12,690 | -0.33(-0.97%) |
May 04, 2016 | 34.05 | 34.06 | 33.82 | 33.87 | 5,023 | -0.40(-1.15%) |
May 03, 2016 | 34.45 | 34.47 | 34.24 | 34.26 | 15,208 | -0.39(-1.12%) |
May 02, 2016 | 34.57 | 34.69 | 34.55 | 34.65 | 7,758 | +0.39(+1.13%) |
Apr 29, 2016 | 34.24 | 34.38 | 34.18 | 34.26 | 27,746 | +0.19(+0.57%) |
Apr 28, 2016 | 34.31 | 34.38 | 34.07 | 34.07 | 5,984 | -0.23(-0.66%) |
Apr 27, 2016 | 34.32 | 34.44 | 34.30 | 34.30 | 8,803 | +0.22(+0.64%) |
Apr 26, 2016 | 34.22 | 34.22 | 34.08 | 34.08 | 10,978 | +0.06(+0.17%) |
Apr 25, 2016 | 33.97 | 34.03 | 33.97 | 34.02 | 2,265 | -0.04(-0.12%) |
Apr 22, 2016 | 34.05 | 34.15 | 33.95 | 34.06 | 31,030 | -0.08(-0.25%) |
Apr 21, 2016 | 34.45 | 34.61 | 34.04 | 34.14 | 57,709 | -0.64(-1.84%) |
Apr 20, 2016 | 34.90 | 34.90 | 34.71 | 34.78 | 63,405 | -0.37(-1.05%) |
Apr 19, 2016 | 35.12 | 35.16 | 35.04 | 35.15 | 18,264 | +0.55(+1.58%) |
Apr 18, 2016 | 34.51 | 34.61 | 34.51 | 34.61 | 82,375 | +0.20(+0.57%) |
Apr 15, 2016 | 34.47 | 34.47 | 34.37 | 34.41 | 4,075 | -0.17(-0.49%) |
Apr 14, 2016 | 34.65 | 34.65 | 34.44 | 34.58 | 39,685 | +0.12(+0.36%) |
Apr 13, 2016 | 34.46 | 34.46 | 34.34 | 34.46 | 10,654 | +0.29(+0.86%) |
Apr 12, 2016 | 34.10 | 34.24 | 33.92 | 34.16 | 11,687 | +0.13(+0.40%) |
Apr 11, 2016 | 34.19 | 34.27 | 34.02 | 34.03 | 4,297 | -0.08(-0.25%) |
Apr 08, 2016 | 33.91 | 34.11 | 33.91 | 34.11 | 6,825 | +0.54(+1.60%) |
Apr 07, 2016 | 33.67 | 33.81 | 33.57 | 33.57 | 42,603 | -0.39(-1.14%) |
Apr 06, 2016 | 33.77 | 33.96 | 33.77 | 33.96 | 15,915 | +0.54(+1.61%) |
Apr 05, 2016 | 33.46 | 33.48 | 33.42 | 33.42 | 11,986 | -0.27(-0.80%) |
Apr 04, 2016 | 33.69 | 33.83 | 33.65 | 33.69 | 19,353 | -0.06(-0.17%) |
Apr 01, 2016 | 33.49 | 33.75 | 33.49 | 33.75 | 13,727 | +0.00(+0.00%) |
Mar 31, 2016 | 33.79 | 33.92 | 33.74 | 33.75 | 58,354 | +0.16(+0.48%) |
Mar 30, 2016 | 33.52 | 33.78 | 33.52 | 33.59 | 4,954 | +0.40(+1.22%) |
Mar 29, 2016 | 32.67 | 33.19 | 32.67 | 33.18 | 13,320 | +0.35(+1.08%) |
Mar 28, 2016 | 32.94 | 32.94 | 32.83 | 32.83 | 1,314 | +0.14(+0.44%) |
Mar 24, 2016 | 32.77 | 32.69 | 32.69 | 32.69 | 2,139 | -0.34(-1.02%) |
Mar 23, 2016 | 33.08 | 33.20 | 33.02 | 33.02 | 28,174 | -0.08(-0.25%) |
Mar 22, 2016 | 33.06 | 33.22 | 33.06 | 33.11 | 23,092 | -0.18(-0.53%) |
Mar 21, 2016 | 33.40 | 33.40 | 33.25 | 33.29 | 1,870 | -0.12(-0.35%) |
Mar 18, 2016 | 33.38 | 33.49 | 33.24 | 33.40 | 14,906 | -0.08(-0.25%) |
Mar 17, 2016 | 33.21 | 33.60 | 33.18 | 33.49 | 22,012 | +0.41(+1.25%) |
Mar 16, 2016 | 32.51 | 33.08 | 32.44 | 33.08 | 16,686 | +0.51(+1.58%) |
Mar 15, 2016 | 32.52 | 32.57 | 32.49 | 32.56 | 26,665 | -0.34(-1.02%) |
Mar 14, 2016 | 32.96 | 33.00 | 32.90 | 32.90 | 6,170 | -0.15(-0.46%) |
Mar 11, 2016 | 32.99 | 33.09 | 32.93 | 33.05 | 20,899 | +0.67(+2.08%) |
Mar 10, 2016 | 32.52 | 32.62 | 32.23 | 32.38 | 29,224 | +0.08(+0.26%) |
Mar 09, 2016 | 32.25 | 32.35 | 32.21 | 32.29 | 23,947 | -0.08(-0.23%) |
Mar 08, 2016 | 32.48 | 32.48 | 32.37 | 32.37 | 21,292 | -0.29(-0.90%) |
Mar 07, 2016 | 32.56 | 32.82 | 32.56 | 32.66 | 10,421 | +0.13(+0.39%) |
Mar 04, 2016 | 32.60 | 32.68 | 32.53 | 32.54 | 47,118 | +0.05(+0.16%) |
Mar 03, 2016 | 32.31 | 32.49 | 32.31 | 32.49 | 13,383 | +0.40(+1.23%) |
Mar 02, 2016 | 31.92 | 32.09 | 31.80 | 32.09 | 25,384 | -0.01(-0.03%) |
Mar 01, 2016 | 31.80 | 32.16 | 31.76 | 32.10 | 30,987 | +0.66(+2.11%) |
Feb 29, 2016 | 31.57 | 31.69 | 31.38 | 31.43 | 42,374 | +0.00(+0.00%) |
Feb 26, 2016 | 31.40 | 31.53 | 31.36 | 31.43 | 11,567 | +0.03(+0.08%) |
Feb 25, 2016 | 31.22 | 31.46 | 31.22 | 31.41 | 51,235 | +0.34(+1.08%) |
Feb 24, 2016 | 30.51 | 31.15 | 30.51 | 31.07 | 93,879 | +0.09(+0.30%) |
Feb 23, 2016 | 31.17 | 31.21 | 30.95 | 30.98 | 57,010 | -0.16(-0.53%) |
Feb 22, 2016 | 31.05 | 31.22 | 31.05 | 31.14 | 8,842 | +0.12(+0.39%) |
Feb 19, 2016 | 30.95 | 31.08 | 30.93 | 31.02 | 19,830 | +0.02(+0.05%) |
Feb 18, 2016 | 31.11 | 31.16 | 31.00 | 31.01 | 17,655 | +0.06(+0.20%) |
Feb 17, 2016 | 30.89 | 31.03 | 30.89 | 30.94 | 13,439 | +0.35(+1.15%) |
Feb 16, 2016 | 30.16 | 30.59 | 30.15 | 30.59 | 543,735 | +0.67(+2.25%) |
Feb 12, 2016 | 29.66 | 29.92 | 29.92 | 29.92 | 43,974 | +0.34(+1.14%) |
Feb 11, 2016 | 29.58 | 29.66 | 29.36 | 29.58 | 89,749 | -0.31(-1.04%) |
Feb 10, 2016 | 30.05 | 30.17 | 29.89 | 29.89 | 54,851 | +0.21(+0.71%) |
Feb 09, 2016 | 29.51 | 29.80 | 29.44 | 29.68 | 157,990 | -0.47(-1.56%) |
Feb 08, 2016 | 30.37 | 30.37 | 29.92 | 30.16 | 40,976 | -0.76(-2.45%) |
Feb 05, 2016 | 31.17 | 31.17 | 30.87 | 30.91 | 47,865 | -0.21(-0.68%) |
Feb 04, 2016 | 30.86 | 31.18 | 30.71 | 31.12 | 12,793 | -0.24(-0.78%) |
Feb 03, 2016 | 31.10 | 31.37 | 31.07 | 31.37 | 65,712 | +0.54(+1.75%) |
Feb 02, 2016 | 30.76 | 30.91 | 30.69 | 30.83 | 89,184 | -0.59(-1.89%) |
Feb 01, 2016 | 31.27 | 31.42 | 31.25 | 31.42 | 205,663 | +0.12(+0.39%) |
Jan 29, 2016 | 31.13 | 31.49 | 31.09 | 31.30 | 625,565 | +0.14(+0.46%) |
Jan 28, 2016 | 31.31 | 31.31 | 30.97 | 31.16 | 66,183 | +0.28(+0.90%) |
Jan 27, 2016 | 30.97 | 31.30 | 30.85 | 30.88 | 79,679 | -0.01(-0.03%) |
Jan 26, 2016 | 30.62 | 30.95 | 30.62 | 30.89 | 131,995 | +0.29(+0.96%) |
Jan 25, 2016 | 30.60 | 30.71 | 30.49 | 30.59 | 19,630 | -0.05(-0.16%) |
Jan 22, 2016 | 30.56 | 30.71 | 30.43 | 30.64 | 14,092 | +0.45(+1.48%) |
Jan 21, 2016 | 30.16 | 30.22 | 29.76 | 30.20 | 29,188 | -0.14(-0.47%) |
Jan 20, 2016 | 30.38 | 30.44 | 29.85 | 30.34 | 150,767 | -0.44(-1.42%) |
Jan 19, 2016 | 30.85 | 31.05 | 30.68 | 30.78 | 92,466 | +0.40(+1.33%) |
Jan 15, 2016 | 30.67 | 30.37 | 30.37 | 30.37 | 48,253 | -1.03(-3.27%) |
Jan 14, 2016 | 31.22 | 31.51 | 31.14 | 31.40 | 42,818 | +0.00(+0.00%) |
Jan 13, 2016 | 31.72 | 31.73 | 31.32 | 31.40 | 29,714 | -0.41(-1.30%) |
Jan 12, 2016 | 31.89 | 31.94 | 31.59 | 31.81 | 26,470 | +0.32(+1.02%) |
Jan 11, 2016 | 31.62 | 31.62 | 31.34 | 31.49 | 71,916 | -0.12(-0.37%) |
Jan 08, 2016 | 31.77 | 31.77 | 31.61 | 31.61 | 66,139 | -0.38(-1.18%) |
Jan 07, 2016 | 31.91 | 32.16 | 31.91 | 31.99 | 46,374 | -0.55(-1.70%) |
Jan 06, 2016 | 32.48 | 32.64 | 32.45 | 32.54 | 14,644 | -0.52(-1.58%) |
Jan 05, 2016 | 33.05 | 33.08 | 32.81 | 33.07 | 66,333 | -0.10(-0.29%) |
Jan 04, 2016 | 33.25 | 33.25 | 32.87 | 33.16 | 22,278 | -0.58(-1.73%) |
Dec 31, 2015 | 33.93 | 33.75 | 33.75 | 33.75 | 7,368 | -0.40(-1.16%) |
Dec 30, 2015 | 34.24 | 34.28 | 34.10 | 34.14 | 7,577 | +0.00(+0.00%) |
Dec 29, 2015 | 33.99 | 34.23 | 33.99 | 34.14 | 55,604 | +0.29(+0.86%) |
Dec 28, 2015 | 33.76 | 33.92 | 33.74 | 33.85 | 35,046 | -0.04(-0.11%) |
Dec 24, 2015 | 33.91 | 33.89 | 33.89 | 33.89 | 10,102 | +0.14(+0.42%) |
Dec 23, 2015 | 33.61 | 33.75 | 33.44 | 33.75 | 23,746 | +0.51(+1.54%) |
Dec 22, 2015 | 33.17 | 33.33 | 33.10 | 33.24 | 29,166 | +0.27(+0.81%) |
Dec 21, 2015 | 32.99 | 32.99 | 32.86 | 32.97 | 16,287 | +0.19(+0.59%) |
Dec 18, 2015 | 33.24 | 33.24 | 32.75 | 32.77 | 62,985 | -0.55(-1.65%) |
Dec 17, 2015 | 33.28 | 33.32 | 33.19 | 33.32 | 2,175 | -0.20(-0.59%) |
Dec 16, 2015 | 33.32 | 33.61 | 33.13 | 33.52 | 41,774 | +0.62(+1.89%) |
Dec 15, 2015 | 33.04 | 33.04 | 32.87 | 32.90 | 37,401 | +0.18(+0.54%) |
Dec 14, 2015 | 32.72 | 32.72 | 32.56 | 32.72 | 62,447 | -0.01(-0.03%) |
Dec 11, 2015 | 32.84 | 32.84 | 32.69 | 32.73 | 4,831 | -0.35(-1.07%) |
Dec 10, 2015 | 33.24 | 33.25 | 33.09 | 33.09 | 14,009 | -0.10(-0.30%) |
Dec 09, 2015 | 33.28 | 33.34 | 32.99 | 33.19 | 65,082 | -0.24(-0.70%) |
Dec 08, 2015 | 33.26 | 33.43 | 33.24 | 33.42 | 14,341 | -0.25(-0.75%) |
Dec 07, 2015 | 33.56 | 33.71 | 33.56 | 33.67 | 11,194 | -0.06(-0.17%) |
Dec 04, 2015 | 33.27 | 33.83 | 33.27 | 33.73 | 33,783 | +0.27(+0.80%) |
Dec 03, 2015 | 33.38 | 33.46 | 33.29 | 33.46 | 25,935 | +0.50(+1.51%) |
Dec 02, 2015 | 33.02 | 33.07 | 32.90 | 32.96 | 4,915 | -0.01(-0.03%) |
Dec 01, 2015 | 32.92 | 33.02 | 32.83 | 32.98 | 8,970 | +0.18(+0.54%) |
Nov 30, 2015 | 32.90 | 32.94 | 32.70 | 32.80 | 17,659 | +0.25(+0.77%) |
Nov 27, 2015 | 32.67 | 32.67 | 32.55 | 32.55 | 1,371 | -0.12(-0.36%) |
Nov 25, 2015 | 32.72 | 32.67 | 32.67 | 32.67 | 11,911 | +0.13(+0.41%) |
Nov 24, 2015 | 32.52 | 32.65 | 32.34 | 32.53 | 45,059 | -0.15(-0.46%) |
Nov 23, 2015 | 32.83 | 32.83 | 32.64 | 32.68 | 5,461 | -0.18(-0.54%) |
Nov 20, 2015 | 33.16 | 33.16 | 32.86 | 32.86 | 13,682 | -0.18(-0.54%) |
Nov 19, 2015 | 32.99 | 33.09 | 32.97 | 33.04 | 136,089 | +0.18(+0.54%) |
Nov 18, 2015 | 32.85 | 32.93 | 32.76 | 32.86 | 206,615 | +0.16(+0.49%) |
Nov 17, 2015 | 32.92 | 32.92 | 32.69 | 32.70 | 20,061 | -0.07(-0.21%) |
Nov 16, 2015 | 32.39 | 32.77 | 32.39 | 32.77 | 13,159 | +0.33(+1.01%) |
Nov 13, 2015 | 32.46 | 32.56 | 32.33 | 32.44 | 36,990 | -0.19(-0.59%) |
Nov 12, 2015 | 32.78 | 32.81 | 32.63 | 32.63 | 5,243 | -0.34(-1.04%) |
Nov 11, 2015 | 33.12 | 33.17 | 32.97 | 32.98 | 17,493 | +0.19(+0.59%) |
Nov 10, 2015 | 32.76 | 32.79 | 32.59 | 32.78 | 23,860 | -0.20(-0.61%) |
Nov 09, 2015 | 33.06 | 33.06 | 32.86 | 32.98 | 39,311 | -0.30(-0.91%) |
Nov 06, 2015 | 33.13 | 33.31 | 33.10 | 33.29 | 16,513 | -0.18(-0.53%) |
Nov 05, 2015 | 33.42 | 33.47 | 33.26 | 33.46 | 41,429 | -0.01(-0.03%) |
Nov 04, 2015 | 33.69 | 33.69 | 33.47 | 33.47 | 7,473 | -0.35(-1.04%) |
Nov 03, 2015 | 33.69 | 33.82 | 33.67 | 33.82 | 28,490 | -0.06(-0.17%) |
Nov 02, 2015 | 33.81 | 33.90 | 33.78 | 33.88 | 11,109 | +0.54(+1.61%) |
Oct 30, 2015 | 33.42 | 33.58 | 33.35 | 33.35 | 6,195 | -0.11(-0.33%) |
Oct 29, 2015 | 33.19 | 33.45 | 33.19 | 33.45 | 14,554 | +0.04(+0.13%) |
Oct 28, 2015 | 33.48 | 33.73 | 33.30 | 33.41 | 4,911 | +0.13(+0.38%) |
Oct 27, 2015 | 33.48 | 33.48 | 33.17 | 33.29 | 4,229 | -0.22(-0.65%) |
Oct 26, 2015 | 33.71 | 33.73 | 33.50 | 33.51 | 65,920 | -0.36(-1.07%) |
Oct 23, 2015 | 33.68 | 33.87 | 33.68 | 33.87 | 28,536 | +0.46(+1.38%) |
Oct 22, 2015 | 33.36 | 33.59 | 33.36 | 33.40 | 16,503 | +0.24(+0.71%) |
Oct 21, 2015 | 33.38 | 33.38 | 33.17 | 33.17 | 1,904 | -0.07(-0.20%) |
Oct 20, 2015 | 33.33 | 33.40 | 33.24 | 33.24 | 8,518 | +0.08(+0.23%) |
Oct 19, 2015 | 33.25 | 33.25 | 33.16 | 33.16 | 1,042 | -0.38(-1.13%) |
Oct 16, 2015 | 33.45 | 33.55 | 33.39 | 33.54 | 13,792 | +0.21(+0.63%) |
Oct 15, 2015 | 32.98 | 33.35 | 32.98 | 33.33 | 13,292 | +0.31(+0.94%) |
Oct 14, 2015 | 33.00 | 33.05 | 32.93 | 33.02 | 23,885 | +0.12(+0.36%) |
Oct 13, 2015 | 32.87 | 33.08 | 32.84 | 32.90 | 22,938 | -0.36(-1.09%) |
Oct 12, 2015 | 33.19 | 33.29 | 33.15 | 33.26 | 4,072 | +0.10(+0.31%) |
Oct 09, 2015 | 33.25 | 33.26 | 33.13 | 33.16 | 16,753 | +0.13(+0.40%) |
Oct 08, 2015 | 32.54 | 33.04 | 32.54 | 33.03 | 1,486 | +0.37(+1.13%) |
Oct 07, 2015 | 32.85 | 32.85 | 32.49 | 32.66 | 5,235 | -0.08(-0.23%) |
Oct 06, 2015 | 32.79 | 32.79 | 32.72 | 32.73 | 5,491 | +0.50(+1.54%) |
Oct 05, 2015 | 32.20 | 32.32 | 32.16 | 32.24 | 69,437 | +0.50(+1.56%) |
Oct 02, 2015 | 31.50 | 31.81 | 31.50 | 31.74 | 24,928 | +0.32(+1.02%) |
Oct 01, 2015 | 31.42 | 31.42 | 31.32 | 31.42 | 24,221 | +0.11(+0.35%) |
Sep 30, 2015 | 31.20 | 31.35 | 31.13 | 31.31 | 39,423 | +0.50(+1.61%) |
Sep 29, 2015 | 30.88 | 30.92 | 30.76 | 30.82 | 51,179 | -0.09(-0.30%) |
Sep 28, 2015 | 31.13 | 31.16 | 30.81 | 30.91 | 20,698 | -0.25(-0.81%) |
Sep 25, 2015 | 31.52 | 31.57 | 31.12 | 31.16 | 187,794 | -0.17(-0.54%) |
Sep 24, 2015 | 31.22 | 31.33 | 31.07 | 31.33 | 33,556 | -0.09(-0.29%) |
Sep 23, 2015 | 31.81 | 31.81 | 31.36 | 31.42 | 140,071 | -0.39(-1.21%) |
Sep 22, 2015 | 31.92 | 31.92 | 31.62 | 31.81 | 64,819 | -0.67(-2.07%) |
Sep 21, 2015 | 32.61 | 32.64 | 32.47 | 32.48 | 23,448 | -0.13(-0.39%) |
Sep 18, 2015 | 32.79 | 32.96 | 32.61 | 32.61 | 10,568 | -0.56(-1.70%) |
Sep 17, 2015 | 32.94 | 33.30 | 32.90 | 33.17 | 2,717 | +0.34(+1.02%) |
Sep 16, 2015 | 32.83 | 32.83 | 32.83 | 32.83 | 827 | +0.21(+0.64%) |
Sep 15, 2015 | 32.48 | 32.67 | 32.48 | 32.62 | 6,489 | +0.04(+0.13%) |
Sep 14, 2015 | 32.41 | 32.58 | 32.41 | 32.58 | 15,988 | -0.16(-0.49%) |
Sep 11, 2015 | 32.39 | 32.74 | 32.39 | 32.74 | 9,126 | +0.08(+0.26%) |
Sep 10, 2015 | 32.47 | 32.74 | 32.43 | 32.66 | 16,645 | +0.32(+0.99%) |
Sep 09, 2015 | 32.75 | 32.75 | 32.32 | 32.34 | 16,977 | -0.12(-0.36%) |
Sep 08, 2015 | 32.43 | 32.46 | 32.21 | 32.46 | 26,084 | +0.34(+1.07%) |
Sep 04, 2015 | 31.90 | 32.11 | 32.11 | 32.11 | 5,955 | -0.31(-0.96%) |
Sep 03, 2015 | 32.60 | 32.60 | 32.40 | 32.42 | 9,547 | +0.13(+0.42%) |
Sep 02, 2015 | 32.50 | 32.50 | 32.04 | 32.29 | 111,335 | +0.11(+0.34%) |
Sep 01, 2015 | 32.10 | 32.46 | 32.10 | 32.18 | 35,283 | -0.65(-1.97%) |
Aug 31, 2015 | 32.77 | 32.95 | 32.74 | 32.83 | 25,762 | -0.08(-0.26%) |
Aug 28, 2015 | 32.71 | 32.94 | 32.70 | 32.91 | 5,884 | +0.02(+0.05%) |
Aug 27, 2015 | 33.17 | 33.17 | 32.68 | 32.89 | 11,883 | -0.09(-0.26%) |
Aug 26, 2015 | 33.06 | 33.06 | 32.53 | 32.98 | 107,481 | +0.60(+1.85%) |
Aug 25, 2015 | 33.19 | 33.81 | 32.38 | 32.38 | 75,995 | +0.36(+1.13%) |
Aug 24, 2015 | 31.78 | 32.79 | 31.55 | 32.02 | 94,466 | -0.58(-1.78%) |
Aug 21, 2015 | 33.16 | 33.41 | 32.56 | 32.60 | 165,263 | -0.65(-1.94%) |
Aug 20, 2015 | 33.52 | 33.66 | 33.24 | 33.24 | 51,265 | -0.71(-2.08%) |
Aug 19, 2015 | 33.88 | 33.98 | 33.70 | 33.95 | 30,529 | -0.07(-0.20%) |
Aug 18, 2015 | 33.97 | 34.07 | 33.92 | 34.02 | 26,420 | -0.14(-0.41%) |
Aug 17, 2015 | 34.13 | 34.26 | 34.03 | 34.16 | 7,355 | +0.06(+0.17%) |
Aug 14, 2015 | 34.03 | 34.21 | 34.03 | 34.10 | 13,323 | +0.12(+0.34%) |
Aug 13, 2015 | 34.04 | 34.09 | 33.94 | 33.98 | 13,978 | +0.02(+0.05%) |
Aug 12, 2015 | 33.84 | 34.03 | 33.71 | 33.97 | 76,429 | -0.02(-0.05%) |
Aug 11, 2015 | 34.08 | 34.35 | 33.93 | 33.98 | 23,378 | -0.34(-0.98%) |
Aug 10, 2015 | 34.01 | 34.40 | 34.01 | 34.32 | 11,973 | +0.21(+0.62%) |
Aug 07, 2015 | 34.12 | 34.23 | 34.03 | 34.11 | 11,918 | -0.29(-0.83%) |
Aug 06, 2015 | 34.50 | 34.53 | 34.24 | 34.39 | 47,573 | -0.24(-0.70%) |
Aug 05, 2015 | 34.59 | 34.69 | 34.54 | 34.64 | 35,655 | +0.22(+0.63%) |
Aug 04, 2015 | 34.61 | 34.65 | 34.41 | 34.42 | 19,520 | -0.18(-0.53%) |
Aug 03, 2015 | 34.69 | 34.77 | 34.50 | 34.60 | 38,767 | +0.12(+0.36%) |
Jul 31, 2015 | 34.69 | 34.87 | 34.48 | 34.48 | 27,489 | +0.14(+0.39%) |
Jul 30, 2015 | 34.17 | 34.34 | 34.13 | 34.34 | 41,172 | -0.06(-0.17%) |
Jul 29, 2015 | 34.33 | 34.57 | 34.33 | 34.40 | 37,736 | +0.08(+0.24%) |
Jul 28, 2015 | 34.02 | 34.32 | 33.95 | 34.32 | 88,036 | +0.56(+1.67%) |
Jul 27, 2015 | 34.08 | 34.13 | 33.68 | 33.76 | 122,849 | -0.43(-1.25%) |
Jul 24, 2015 | 34.56 | 34.56 | 34.16 | 34.19 | 48,342 | -0.45(-1.31%) |
Jul 23, 2015 | 34.62 | 34.78 | 34.61 | 34.64 | 20,920 | +0.21(+0.61%) |
Jul 22, 2015 | 34.41 | 34.52 | 34.41 | 34.43 | 7,789 | -0.29(-0.85%) |
Jul 21, 2015 | 34.61 | 34.83 | 34.61 | 34.72 | 26,266 | -0.06(-0.16%) |
Jul 20, 2015 | 34.74 | 34.79 | 34.72 | 34.78 | 16,208 | +0.02(+0.04%) |
Jul 17, 2015 | 34.72 | 34.78 | 34.71 | 34.76 | 7,765 | -0.12(-0.34%) |
Jul 16, 2015 | 34.78 | 34.95 | 34.68 | 34.88 | 41,121 | +0.60(+1.74%) |
Jul 15, 2015 | 34.69 | 34.69 | 34.29 | 34.29 | 82,198 | -0.69(-1.97%) |