Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 42.91 | 43.48 | 42.57 | 43.46 | 458,259 | +0.59(+1.38%) |
Jun 29, 2016 | 42.94 | 43.09 | 42.61 | 42.87 | 449,860 | +0.39(+0.92%) |
Jun 28, 2016 | 42.24 | 42.43 | 42.00 | 42.48 | 302,608 | +0.54(+1.28%) |
Jun 27, 2016 | 42.35 | 42.49 | 41.39 | 41.94 | 559,547 | -0.79(-1.85%) |
Jun 24, 2016 | 43.14 | 43.47 | 42.60 | 42.73 | 566,847 | -1.78(-4.00%) |
Jun 23, 2016 | 44.35 | 45.04 | 44.30 | 44.51 | 930,020 | +0.58(+1.32%) |
Jun 22, 2016 | 43.86 | 44.48 | 43.66 | 43.93 | 670,961 | -0.14(-0.31%) |
Jun 21, 2016 | 43.43 | 44.18 | 43.19 | 44.07 | 500,349 | +0.64(+1.48%) |
Jun 20, 2016 | 42.76 | 43.48 | 42.71 | 43.42 | 451,623 | +0.80(+1.88%) |
Jun 17, 2016 | 42.66 | 42.85 | 42.30 | 42.62 | 516,196 | -0.10(-0.23%) |
Jun 16, 2016 | 42.26 | 42.76 | 41.98 | 42.72 | 391,672 | +0.25(+0.60%) |
Jun 15, 2016 | 43.04 | 43.16 | 42.47 | 42.47 | 282,256 | -0.57(-1.33%) |
Jun 14, 2016 | 42.69 | 43.37 | 42.69 | 43.04 | 564,024 | +0.43(+1.00%) |
Jun 13, 2016 | 43.30 | 43.31 | 42.52 | 42.61 | 286,106 | -0.75(-1.74%) |
Jun 10, 2016 | 42.72 | 43.54 | 42.72 | 43.37 | 343,500 | -0.18(-0.42%) |
Jun 09, 2016 | 43.48 | 43.83 | 43.46 | 43.55 | 218,258 | -0.08(-0.19%) |
Jun 08, 2016 | 43.46 | 43.76 | 43.17 | 43.63 | 405,119 | +0.11(+0.25%) |
Jun 07, 2016 | 43.88 | 44.05 | 43.48 | 43.52 | 301,587 | -0.44(-0.99%) |
Jun 06, 2016 | 43.50 | 43.96 | 43.45 | 43.96 | 357,919 | +0.50(+1.15%) |
Jun 03, 2016 | 43.66 | 43.76 | 43.17 | 43.46 | 198,162 | -0.32(-0.73%) |
Jun 02, 2016 | 43.59 | 43.83 | 43.19 | 43.78 | 263,231 | +0.15(+0.35%) |
Jun 01, 2016 | 43.18 | 43.76 | 43.18 | 43.62 | 502,749 | +0.53(+1.22%) |
May 31, 2016 | 42.39 | 43.15 | 42.33 | 43.09 | 352,141 | +0.45(+1.04%) |
May 27, 2016 | 42.37 | 42.65 | 42.65 | 42.65 | 257,432 | +0.04(+0.09%) |
May 26, 2016 | 42.00 | 42.81 | 41.93 | 42.61 | 376,217 | +0.61(+1.45%) |
May 25, 2016 | 41.89 | 42.22 | 41.65 | 42.00 | 399,896 | +0.16(+0.39%) |
May 24, 2016 | 41.61 | 42.20 | 41.11 | 41.84 | 290,110 | +0.35(+0.83%) |
May 23, 2016 | 40.83 | 41.96 | 40.69 | 41.50 | 486,251 | +0.65(+1.60%) |
May 20, 2016 | 40.26 | 40.93 | 40.26 | 40.84 | 297,222 | +0.66(+1.65%) |
May 19, 2016 | 40.31 | 40.37 | 40.02 | 40.18 | 307,381 | -0.26(-0.65%) |
May 18, 2016 | 40.53 | 40.85 | 40.22 | 40.44 | 359,514 | -0.16(-0.40%) |
May 17, 2016 | 41.20 | 41.32 | 40.51 | 40.61 | 422,636 | -0.77(-1.87%) |
May 16, 2016 | 41.35 | 41.69 | 41.13 | 41.38 | 247,072 | +0.01(+0.02%) |
May 13, 2016 | 41.15 | 41.70 | 41.08 | 41.37 | 278,101 | +0.04(+0.09%) |
May 12, 2016 | 41.45 | 41.56 | 40.95 | 41.33 | 273,396 | -0.02(-0.04%) |
May 11, 2016 | 41.30 | 41.73 | 41.18 | 41.35 | 400,331 | -0.10(-0.24%) |
May 10, 2016 | 41.02 | 41.59 | 40.87 | 41.45 | 288,891 | +0.43(+1.04%) |
May 09, 2016 | 41.24 | 41.39 | 40.77 | 41.02 | 346,104 | -0.19(-0.46%) |
May 06, 2016 | 40.87 | 41.24 | 40.73 | 41.21 | 379,546 | +0.29(+0.71%) |
May 05, 2016 | 41.76 | 41.88 | 40.78 | 40.92 | 605,624 | -0.84(-2.02%) |
May 04, 2016 | 42.16 | 42.18 | 41.39 | 41.77 | 681,324 | -0.47(-1.12%) |
May 03, 2016 | 41.91 | 42.49 | 41.75 | 42.24 | 540,049 | -0.32(-0.74%) |
May 02, 2016 | 42.08 | 42.74 | 40.91 | 42.56 | 837,472 | -0.57(-1.32%) |
Apr 29, 2016 | 43.16 | 43.25 | 41.98 | 43.13 | 681,150 | -0.28(-0.65%) |
Apr 28, 2016 | 42.21 | 44.11 | 40.60 | 43.41 | 2,345,927 | +4.93(+12.81%) |
Apr 27, 2016 | 38.55 | 38.62 | 38.20 | 38.48 | 227,989 | -0.16(-0.42%) |
Apr 26, 2016 | 38.60 | 38.73 | 38.23 | 38.64 | 199,463 | +0.18(+0.47%) |
Apr 25, 2016 | 38.43 | 38.62 | 38.18 | 38.46 | 195,774 | -0.02(-0.05%) |
Apr 22, 2016 | 38.18 | 38.79 | 38.18 | 38.48 | 329,189 | +0.30(+0.78%) |
Apr 21, 2016 | 38.95 | 39.02 | 38.14 | 38.18 | 356,059 | -0.72(-1.86%) |
Apr 20, 2016 | 38.45 | 39.10 | 38.24 | 38.91 | 377,370 | +0.52(+1.34%) |
Apr 19, 2016 | 38.72 | 38.82 | 38.24 | 38.39 | 458,898 | -0.32(-0.82%) |
Apr 18, 2016 | 38.67 | 38.89 | 38.57 | 38.71 | 223,404 | -0.20(-0.51%) |
Apr 15, 2016 | 39.15 | 39.15 | 38.51 | 38.91 | 248,344 | -0.22(-0.56%) |
Apr 14, 2016 | 38.97 | 39.51 | 38.97 | 39.12 | 338,549 | +0.14(+0.35%) |
Apr 13, 2016 | 38.58 | 39.01 | 38.38 | 38.99 | 543,686 | +0.58(+1.51%) |
Apr 12, 2016 | 38.85 | 39.09 | 38.23 | 38.41 | 505,164 | -0.41(-1.05%) |
Apr 11, 2016 | 39.29 | 39.47 | 38.72 | 38.82 | 579,242 | -0.43(-1.08%) |
Apr 08, 2016 | 39.80 | 40.05 | 39.05 | 39.24 | 517,776 | -1.16(-2.87%) |
Apr 07, 2016 | 40.37 | 40.74 | 39.99 | 40.40 | 359,020 | -0.05(-0.13%) |
Apr 06, 2016 | 40.05 | 40.52 | 39.84 | 40.45 | 501,655 | +0.32(+0.79%) |
Apr 05, 2016 | 39.49 | 40.14 | 39.37 | 40.14 | 779,094 | +0.52(+1.30%) |
Apr 04, 2016 | 39.17 | 39.62 | 38.96 | 39.62 | 404,635 | +0.34(+0.85%) |
Apr 01, 2016 | 39.22 | 39.31 | 38.82 | 39.29 | 291,272 | -0.08(-0.21%) |
Mar 31, 2016 | 39.18 | 39.73 | 39.16 | 39.37 | 902,689 | -0.05(-0.14%) |
Mar 30, 2016 | 39.01 | 39.47 | 38.69 | 39.42 | 721,331 | +0.46(+1.19%) |
Mar 29, 2016 | 37.65 | 38.99 | 37.61 | 38.96 | 408,383 | +1.21(+3.22%) |
Mar 28, 2016 | 37.31 | 37.98 | 37.23 | 37.75 | 324,333 | +0.59(+1.58%) |
Mar 24, 2016 | 37.29 | 37.16 | 37.16 | 37.16 | 307,119 | -0.38(-1.01%) |
Mar 23, 2016 | 37.28 | 37.60 | 36.84 | 37.54 | 554,654 | +0.21(+0.56%) |
Mar 22, 2016 | 36.12 | 37.58 | 35.96 | 37.33 | 547,302 | +1.13(+3.13%) |
Mar 21, 2016 | 36.72 | 36.72 | 36.01 | 36.20 | 403,824 | -0.54(-1.48%) |
Mar 18, 2016 | 37.01 | 37.14 | 36.60 | 36.74 | 346,849 | -0.29(-0.78%) |
Mar 17, 2016 | 36.35 | 37.33 | 35.43 | 37.03 | 413,091 | +0.60(+1.64%) |
Mar 16, 2016 | 36.24 | 36.78 | 36.08 | 36.43 | 360,806 | +0.04(+0.10%) |
Mar 15, 2016 | 36.11 | 36.51 | 35.89 | 36.40 | 295,455 | +0.18(+0.50%) |
Mar 14, 2016 | 36.15 | 36.42 | 35.97 | 36.22 | 448,515 | -0.11(-0.30%) |
Mar 11, 2016 | 35.75 | 36.41 | 35.55 | 36.32 | 437,723 | +0.68(+1.91%) |
Mar 10, 2016 | 36.09 | 36.09 | 35.23 | 35.64 | 247,330 | -0.34(-0.96%) |
Mar 09, 2016 | 35.94 | 36.03 | 35.73 | 35.99 | 242,465 | +0.28(+0.79%) |
Mar 08, 2016 | 36.43 | 36.66 | 35.58 | 35.71 | 297,396 | -0.92(-2.52%) |
Mar 07, 2016 | 36.37 | 36.73 | 36.24 | 36.63 | 383,051 | +0.11(+0.30%) |
Mar 04, 2016 | 36.32 | 36.63 | 36.07 | 36.52 | 434,599 | +0.18(+0.50%) |
Mar 03, 2016 | 36.51 | 36.51 | 35.71 | 36.34 | 333,546 | -0.20(-0.55%) |
Mar 02, 2016 | 35.85 | 36.59 | 35.69 | 36.54 | 476,610 | +0.66(+1.84%) |
Mar 01, 2016 | 36.02 | 36.28 | 35.66 | 35.88 | 559,927 | +0.10(+0.28%) |
Feb 29, 2016 | 35.94 | 36.06 | 35.56 | 35.78 | 465,899 | -0.14(-0.40%) |
Feb 26, 2016 | 35.62 | 36.05 | 35.45 | 35.93 | 448,908 | +0.31(+0.86%) |
Feb 25, 2016 | 35.47 | 35.64 | 35.11 | 35.62 | 446,608 | +0.02(+0.05%) |
Feb 24, 2016 | 35.26 | 35.75 | 35.26 | 35.60 | 356,204 | +0.06(+0.18%) |
Feb 23, 2016 | 35.45 | 35.98 | 35.30 | 35.54 | 481,336 | -0.02(-0.05%) |
Feb 22, 2016 | 35.32 | 35.65 | 35.04 | 35.55 | 322,035 | +0.46(+1.32%) |
Feb 19, 2016 | 35.11 | 35.14 | 34.69 | 35.09 | 304,886 | -0.10(-0.28%) |
Feb 18, 2016 | 35.22 | 35.28 | 34.76 | 35.19 | 543,156 | +0.12(+0.34%) |
Feb 17, 2016 | 34.59 | 35.27 | 34.45 | 35.07 | 536,382 | +0.65(+1.89%) |
Feb 16, 2016 | 34.03 | 34.55 | 33.83 | 34.42 | 686,513 | +0.78(+2.32%) |
Feb 12, 2016 | 33.55 | 33.64 | 33.64 | 33.64 | 490,927 | +0.33(+0.98%) |
Feb 11, 2016 | 32.84 | 33.53 | 32.66 | 33.32 | 824,485 | -0.06(-0.19%) |
Feb 10, 2016 | 33.86 | 34.27 | 33.32 | 33.38 | 1,191,831 | -0.41(-1.21%) |
Feb 09, 2016 | 32.68 | 33.90 | 32.61 | 33.79 | 1,201,780 | +0.71(+2.14%) |
Feb 08, 2016 | 32.76 | 33.22 | 32.47 | 33.08 | 626,361 | -0.17(-0.52%) |
Feb 05, 2016 | 33.58 | 33.61 | 33.19 | 33.25 | 459,748 | -0.39(-1.16%) |
Feb 04, 2016 | 33.03 | 33.81 | 32.92 | 33.64 | 727,556 | +0.37(+1.12%) |
Feb 03, 2016 | 32.46 | 33.34 | 32.28 | 33.27 | 1,430,489 | +1.01(+3.13%) |
Feb 02, 2016 | 32.05 | 32.27 | 31.81 | 32.26 | 727,999 | -0.05(-0.14%) |
Feb 01, 2016 | 32.31 | 32.52 | 31.93 | 32.31 | 1,038,359 | -0.21(-0.64%) |
Jan 29, 2016 | 32.41 | 32.57 | 32.11 | 32.51 | 877,608 | +0.27(+0.84%) |
Jan 28, 2016 | 30.70 | 32.60 | 30.64 | 32.24 | 1,802,147 | +3.59(+12.54%) |
Jan 27, 2016 | 28.95 | 29.35 | 28.53 | 28.65 | 476,005 | -0.49(-1.67%) |
Jan 26, 2016 | 28.16 | 29.17 | 28.03 | 29.14 | 393,365 | +1.17(+4.20%) |
Jan 25, 2016 | 27.77 | 28.14 | 27.66 | 27.96 | 532,282 | +0.22(+0.78%) |
Jan 22, 2016 | 27.82 | 28.04 | 27.65 | 27.75 | 483,874 | +0.21(+0.75%) |
Jan 21, 2016 | 27.98 | 28.08 | 27.43 | 27.54 | 342,449 | -0.45(-1.61%) |
Jan 20, 2016 | 27.81 | 28.22 | 27.47 | 27.99 | 719,661 | -0.14(-0.51%) |
Jan 19, 2016 | 28.55 | 28.76 | 27.84 | 28.13 | 365,689 | -0.18(-0.64%) |
Jan 15, 2016 | 27.70 | 28.31 | 28.31 | 28.31 | 367,487 | -0.01(-0.03%) |
Jan 14, 2016 | 28.05 | 28.50 | 27.45 | 28.32 | 351,853 | +0.28(+1.00%) |
Jan 13, 2016 | 28.46 | 28.59 | 27.86 | 28.04 | 446,588 | -0.34(-1.21%) |
Jan 12, 2016 | 28.77 | 28.96 | 28.08 | 28.39 | 258,989 | -0.14(-0.51%) |
Jan 11, 2016 | 28.43 | 29.26 | 28.19 | 28.53 | 512,751 | +0.01(+0.03%) |
Jan 08, 2016 | 29.16 | 29.35 | 28.50 | 28.52 | 282,679 | -0.49(-1.68%) |
Jan 07, 2016 | 29.49 | 29.57 | 28.90 | 29.01 | 263,436 | -1.06(-3.51%) |
Jan 06, 2016 | 29.99 | 30.24 | 29.88 | 30.07 | 587,652 | -0.30(-0.98%) |
Jan 05, 2016 | 30.04 | 30.49 | 29.86 | 30.36 | 414,140 | +0.37(+1.23%) |
Jan 04, 2016 | 29.89 | 30.14 | 29.52 | 29.99 | 436,399 | -0.39(-1.28%) |
Dec 31, 2015 | 30.67 | 30.38 | 30.38 | 30.38 | 246,542 | -0.44(-1.44%) |
Dec 30, 2015 | 31.16 | 31.33 | 30.80 | 30.82 | 339,094 | -0.42(-1.33%) |
Dec 29, 2015 | 31.15 | 31.34 | 30.86 | 31.24 | 272,865 | +0.16(+0.52%) |
Dec 28, 2015 | 31.38 | 31.45 | 30.97 | 31.08 | 182,752 | -0.44(-1.40%) |
Dec 24, 2015 | 31.67 | 31.52 | 31.52 | 31.52 | 165,690 | -0.23(-0.71%) |
Dec 23, 2015 | 31.33 | 31.81 | 31.24 | 31.75 | 374,776 | +0.55(+1.77%) |
Dec 22, 2015 | 30.54 | 31.32 | 30.45 | 31.19 | 284,222 | +0.73(+2.40%) |
Dec 21, 2015 | 31.07 | 31.09 | 29.98 | 30.46 | 532,281 | -0.44(-1.43%) |
Dec 18, 2015 | 30.79 | 30.95 | 30.52 | 30.91 | 681,940 | +0.13(+0.41%) |
Dec 17, 2015 | 30.69 | 30.95 | 30.48 | 30.78 | 504,442 | +0.07(+0.24%) |
Dec 16, 2015 | 30.10 | 30.73 | 29.94 | 30.71 | 377,030 | +0.78(+2.59%) |
Dec 15, 2015 | 29.62 | 30.05 | 29.62 | 29.93 | 334,505 | +0.52(+1.78%) |
Dec 14, 2015 | 29.62 | 29.66 | 29.20 | 29.41 | 283,584 | -0.25(-0.85%) |
Dec 11, 2015 | 29.86 | 29.88 | 29.40 | 29.66 | 276,551 | -0.52(-1.74%) |
Dec 10, 2015 | 30.17 | 30.47 | 29.99 | 30.18 | 248,076 | -0.03(-0.09%) |
Dec 09, 2015 | 30.33 | 30.84 | 29.94 | 30.21 | 453,624 | -0.25(-0.83%) |
Dec 08, 2015 | 30.58 | 30.80 | 30.31 | 30.46 | 218,177 | -0.40(-1.29%) |
Dec 07, 2015 | 31.08 | 31.27 | 30.70 | 30.86 | 174,562 | -0.39(-1.24%) |
Dec 04, 2015 | 31.15 | 31.46 | 31.14 | 31.25 | 144,921 | +0.08(+0.26%) |
Dec 03, 2015 | 31.84 | 31.85 | 31.04 | 31.17 | 295,786 | -0.60(-1.90%) |
Dec 02, 2015 | 31.66 | 31.88 | 31.39 | 31.77 | 386,643 | +0.14(+0.46%) |
Dec 01, 2015 | 31.34 | 31.64 | 31.08 | 31.63 | 338,026 | +0.41(+1.30%) |
Nov 30, 2015 | 31.35 | 31.47 | 31.06 | 31.22 | 280,377 | -0.19(-0.60%) |
Nov 27, 2015 | 31.00 | 31.43 | 30.88 | 31.41 | 156,221 | +0.36(+1.16%) |
Nov 25, 2015 | 30.68 | 31.05 | 31.05 | 31.05 | 187,841 | +0.32(+1.03%) |
Nov 24, 2015 | 30.72 | 30.89 | 30.22 | 30.73 | 375,577 | -0.09(-0.29%) |
Nov 23, 2015 | 31.29 | 31.46 | 30.64 | 30.82 | 314,552 | -0.51(-1.61%) |
Nov 20, 2015 | 31.38 | 31.51 | 31.22 | 31.33 | 300,549 | +0.07(+0.23%) |
Nov 19, 2015 | 31.46 | 31.62 | 31.25 | 31.26 | 433,551 | -0.23(-0.72%) |
Nov 18, 2015 | 31.15 | 31.54 | 31.12 | 31.48 | 322,137 | +0.42(+1.34%) |
Nov 17, 2015 | 30.57 | 31.29 | 30.41 | 31.07 | 607,270 | +0.57(+1.86%) |
Nov 16, 2015 | 29.97 | 30.50 | 29.74 | 30.50 | 473,995 | +0.46(+1.53%) |
Nov 13, 2015 | 30.35 | 30.48 | 29.60 | 30.04 | 356,875 | -0.52(-1.71%) |
Nov 12, 2015 | 30.84 | 31.07 | 30.56 | 30.56 | 250,607 | -0.47(-1.51%) |
Nov 11, 2015 | 31.37 | 31.46 | 31.00 | 31.03 | 318,801 | -0.36(-1.15%) |
Nov 10, 2015 | 31.58 | 31.74 | 31.35 | 31.39 | 318,426 | -0.21(-0.66%) |
Nov 09, 2015 | 32.31 | 32.32 | 31.40 | 31.60 | 500,900 | -0.78(-2.40%) |
Nov 06, 2015 | 31.97 | 32.56 | 31.56 | 32.38 | 696,778 | +0.42(+1.30%) |
Nov 05, 2015 | 31.90 | 32.11 | 31.53 | 31.96 | 442,244 | +0.12(+0.37%) |
Nov 04, 2015 | 32.10 | 32.26 | 31.76 | 31.84 | 413,776 | -0.24(-0.76%) |
Nov 03, 2015 | 31.79 | 32.25 | 31.62 | 32.09 | 370,263 | +0.25(+0.79%) |
Nov 02, 2015 | 31.36 | 31.96 | 31.17 | 31.84 | 443,167 | +0.53(+1.70%) |
Oct 30, 2015 | 31.47 | 31.56 | 31.18 | 31.30 | 499,021 | -0.11(-0.34%) |
Oct 29, 2015 | 31.30 | 31.47 | 31.02 | 31.41 | 256,853 | +0.07(+0.23%) |
Oct 28, 2015 | 31.02 | 31.44 | 30.83 | 31.34 | 332,326 | +0.43(+1.40%) |
Oct 27, 2015 | 30.83 | 31.29 | 30.60 | 30.91 | 659,626 | -0.12(-0.38%) |
Oct 26, 2015 | 31.55 | 31.66 | 30.84 | 31.02 | 576,303 | -0.83(-2.60%) |
Oct 23, 2015 | 32.20 | 32.38 | 31.58 | 31.85 | 644,404 | -0.10(-0.31%) |
Oct 22, 2015 | 28.34 | 32.62 | 28.34 | 31.95 | 954,352 | +1.36(+4.44%) |
Oct 21, 2015 | 31.01 | 31.12 | 30.57 | 30.59 | 323,749 | -0.49(-1.59%) |
Oct 20, 2015 | 31.09 | 31.45 | 30.96 | 31.09 | 248,874 | -0.04(-0.12%) |
Oct 19, 2015 | 31.39 | 31.57 | 31.03 | 31.12 | 312,049 | -0.45(-1.42%) |
Oct 16, 2015 | 31.40 | 31.60 | 31.01 | 31.57 | 432,457 | +0.26(+0.83%) |
Oct 15, 2015 | 31.02 | 31.36 | 30.94 | 31.31 | 280,258 | +0.40(+1.31%) |
Oct 14, 2015 | 30.35 | 31.05 | 30.31 | 30.91 | 216,155 | +0.50(+1.66%) |
Oct 13, 2015 | 30.45 | 30.84 | 30.31 | 30.40 | 153,846 | -0.16(-0.53%) |
Oct 12, 2015 | 30.86 | 30.86 | 30.47 | 30.57 | 130,504 | -0.34(-1.11%) |
Oct 09, 2015 | 30.84 | 31.02 | 30.55 | 30.91 | 356,667 | +0.11(+0.35%) |
Oct 08, 2015 | 30.30 | 30.93 | 30.12 | 30.80 | 282,230 | +0.40(+1.33%) |
Oct 07, 2015 | 30.46 | 30.70 | 30.03 | 30.39 | 410,092 | +0.11(+0.36%) |
Oct 06, 2015 | 30.25 | 30.38 | 29.73 | 30.29 | 244,220 | -0.33(-1.09%) |
Oct 05, 2015 | 29.50 | 30.64 | 29.49 | 30.62 | 463,930 | +1.21(+4.13%) |
Oct 02, 2015 | 28.59 | 29.42 | 28.31 | 29.40 | 408,259 | +0.52(+1.81%) |
Oct 01, 2015 | 29.32 | 29.37 | 28.63 | 28.88 | 304,930 | -0.45(-1.53%) |
Sep 30, 2015 | 28.79 | 29.40 | 28.68 | 29.33 | 499,936 | +0.78(+2.74%) |
Sep 29, 2015 | 28.33 | 28.67 | 28.20 | 28.55 | 333,265 | +0.19(+0.67%) |
Sep 28, 2015 | 28.10 | 28.43 | 28.08 | 28.36 | 288,328 | +0.11(+0.38%) |
Sep 25, 2015 | 28.28 | 28.34 | 28.08 | 28.25 | 237,744 | +0.21(+0.74%) |
Sep 24, 2015 | 28.13 | 28.14 | 27.73 | 28.05 | 230,772 | -0.22(-0.76%) |
Sep 23, 2015 | 28.61 | 28.72 | 28.04 | 28.26 | 165,494 | -0.29(-1.01%) |
Sep 22, 2015 | 28.37 | 28.60 | 28.06 | 28.55 | 243,477 | -0.22(-0.75%) |
Sep 21, 2015 | 28.91 | 29.06 | 28.65 | 28.77 | 208,689 | -0.02(-0.06%) |
Sep 18, 2015 | 28.94 | 29.13 | 28.68 | 28.78 | 329,102 | -0.47(-1.60%) |
Sep 17, 2015 | 29.24 | 29.58 | 29.10 | 29.25 | 211,076 | -0.02(-0.06%) |
Sep 16, 2015 | 28.59 | 29.31 | 28.48 | 29.27 | 380,484 | +0.72(+2.52%) |
Sep 15, 2015 | 28.28 | 28.65 | 28.25 | 28.55 | 322,293 | +0.29(+1.02%) |
Sep 14, 2015 | 28.39 | 28.50 | 28.14 | 28.26 | 217,779 | -0.11(-0.38%) |
Sep 11, 2015 | 28.35 | 28.60 | 27.98 | 28.37 | 250,242 | -0.13(-0.44%) |
Sep 10, 2015 | 27.79 | 28.73 | 26.99 | 28.50 | 353,565 | +0.26(+0.92%) |
Sep 09, 2015 | 28.79 | 28.86 | 28.17 | 28.23 | 350,439 | -0.35(-1.23%) |
Sep 08, 2015 | 28.51 | 28.66 | 28.14 | 28.59 | 266,566 | +0.45(+1.60%) |
Sep 04, 2015 | 28.41 | 28.14 | 28.14 | 28.14 | 277,624 | -0.57(-1.98%) |
Sep 03, 2015 | 28.77 | 28.91 | 28.56 | 28.70 | 370,665 | -0.05(-0.19%) |
Sep 02, 2015 | 28.86 | 28.86 | 28.47 | 28.76 | 292,538 | +0.10(+0.35%) |
Sep 01, 2015 | 28.86 | 29.00 | 28.50 | 28.66 | 346,583 | -0.64(-2.18%) |
Aug 31, 2015 | 29.41 | 29.65 | 29.00 | 29.30 | 652,706 | -0.03(-0.09%) |
Aug 28, 2015 | 29.25 | 29.49 | 29.10 | 29.32 | 684,335 | +0.08(+0.28%) |
Aug 27, 2015 | 29.45 | 29.51 | 29.04 | 29.24 | 753,666 | +0.13(+0.46%) |
Aug 26, 2015 | 29.14 | 29.20 | 28.77 | 29.11 | 929,146 | +0.54(+1.89%) |
Aug 25, 2015 | 28.47 | 29.04 | 28.25 | 28.57 | 902,702 | +0.76(+2.72%) |
Aug 24, 2015 | 27.25 | 28.87 | 26.88 | 27.81 | 1,083,433 | -0.78(-2.74%) |
Aug 21, 2015 | 28.56 | 29.06 | 28.47 | 28.59 | 1,250,426 | -1.25(-4.19%) |
Aug 20, 2015 | 30.15 | 30.36 | 29.82 | 29.85 | 393,157 | -0.58(-1.92%) |
Aug 19, 2015 | 30.48 | 30.68 | 30.27 | 30.43 | 309,524 | -0.19(-0.62%) |
Aug 18, 2015 | 30.69 | 30.91 | 30.14 | 30.62 | 478,549 | -0.23(-0.76%) |
Aug 17, 2015 | 30.50 | 30.93 | 30.32 | 30.85 | 450,919 | +0.19(+0.62%) |
Aug 14, 2015 | 30.60 | 30.85 | 30.55 | 30.66 | 420,217 | +0.19(+0.62%) |
Aug 13, 2015 | 30.23 | 30.77 | 30.14 | 30.48 | 407,516 | +0.17(+0.56%) |
Aug 12, 2015 | 30.37 | 30.52 | 30.14 | 30.30 | 680,733 | -0.29(-0.94%) |
Aug 11, 2015 | 30.98 | 31.04 | 30.48 | 30.59 | 415,949 | -0.62(-1.99%) |
Aug 10, 2015 | 30.91 | 31.32 | 30.80 | 31.21 | 528,410 | +0.51(+1.67%) |
Aug 07, 2015 | 30.83 | 31.10 | 30.39 | 30.70 | 555,872 | -0.16(-0.52%) |
Aug 06, 2015 | 30.94 | 31.12 | 30.82 | 30.86 | 317,478 | -0.11(-0.35%) |
Aug 05, 2015 | 30.93 | 31.43 | 30.93 | 30.97 | 219,872 | +0.10(+0.32%) |
Aug 04, 2015 | 31.11 | 31.38 | 30.83 | 30.87 | 457,134 | -0.35(-1.12%) |
Aug 03, 2015 | 31.58 | 31.67 | 30.93 | 31.22 | 541,100 | -0.40(-1.28%) |
Jul 31, 2015 | 31.55 | 31.86 | 31.38 | 31.63 | 364,967 | +0.16(+0.51%) |
Jul 30, 2015 | 31.56 | 31.79 | 31.45 | 31.47 | 508,628 | -0.10(-0.31%) |
Jul 29, 2015 | 31.75 | 31.75 | 31.38 | 31.56 | 272,730 | -0.12(-0.37%) |
Jul 28, 2015 | 31.56 | 31.81 | 31.22 | 31.68 | 489,028 | +0.24(+0.77%) |
Jul 27, 2015 | 31.36 | 31.48 | 31.13 | 31.44 | 638,292 | -0.03(-0.09%) |
Jul 24, 2015 | 31.81 | 31.94 | 31.28 | 31.47 | 600,550 | -0.26(-0.82%) |
Jul 23, 2015 | 33.92 | 33.95 | 31.29 | 31.73 | 1,562,317 | -1.91(-5.68%) |
Jul 22, 2015 | 33.39 | 33.77 | 33.39 | 33.64 | 681,554 | -0.01(-0.03%) |
Jul 21, 2015 | 33.75 | 33.91 | 33.43 | 33.65 | 421,185 | -0.20(-0.58%) |
Jul 20, 2015 | 34.10 | 34.20 | 33.79 | 33.84 | 308,619 | -0.18(-0.53%) |
Jul 17, 2015 | 33.88 | 34.04 | 33.70 | 34.02 | 256,374 | +0.22(+0.64%) |
Jul 16, 2015 | 33.72 | 34.00 | 33.54 | 33.81 | 380,358 | +0.31(+0.94%) |
Jul 15, 2015 | 33.54 | 33.70 | 33.39 | 33.49 | 296,721 | -0.04(-0.13%) |
Jul 14, 2015 | 33.65 | 33.74 | 33.46 | 33.54 | 326,043 | -0.05(-0.16%) |
Jul 13, 2015 | 33.74 | 33.87 | 33.42 | 33.59 | 350,268 | +0.03(+0.08%) |
Jul 10, 2015 | 33.91 | 34.10 | 33.48 | 33.56 | 520,270 | -0.03(-0.08%) |
Jul 09, 2015 | 34.00 | 34.11 | 33.56 | 33.59 | 342,525 | -0.13(-0.37%) |
Jul 08, 2015 | 34.05 | 34.34 | 33.51 | 33.72 | 454,036 | -0.56(-1.62%) |
Jul 07, 2015 | 34.87 | 34.87 | 33.84 | 34.27 | 490,938 | -0.48(-1.39%) |
Jul 06, 2015 | 34.84 | 34.98 | 34.31 | 34.76 | 706,372 | -0.36(-1.02%) |
Jul 02, 2015 | 35.42 | 35.12 | 35.12 | 35.12 | 511,135 | -0.44(-1.24%) |