Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.32 | 35.61 | 35.18 | 35.48 | 891,253 | +0.05(+0.13%) |
Jul 28, 2016 | 34.78 | 35.48 | 34.65 | 35.44 | 1,224,095 | +0.67(+1.92%) |
Jul 27, 2016 | 35.05 | 35.05 | 34.50 | 34.77 | 1,109,518 | -0.29(-0.81%) |
Jul 26, 2016 | 35.32 | 35.37 | 34.90 | 35.06 | 1,487,001 | -0.48(-1.36%) |
Jul 25, 2016 | 35.74 | 35.79 | 35.28 | 35.54 | 919,802 | -0.21(-0.60%) |
Jul 22, 2016 | 35.28 | 35.90 | 35.28 | 35.75 | 1,011,057 | +0.46(+1.30%) |
Jul 21, 2016 | 35.27 | 35.51 | 35.05 | 35.29 | 960,095 | -0.01(-0.02%) |
Jul 20, 2016 | 34.71 | 35.64 | 34.46 | 35.30 | 2,237,908 | +0.79(+2.30%) |
Jul 19, 2016 | 34.17 | 34.58 | 34.04 | 34.51 | 1,318,147 | +0.06(+0.18%) |
Jul 18, 2016 | 33.47 | 34.50 | 33.47 | 34.44 | 2,709,241 | +1.35(+4.07%) |
Jul 15, 2016 | 33.27 | 33.48 | 32.87 | 33.10 | 1,620,793 | -0.14(-0.43%) |
Jul 14, 2016 | 33.41 | 33.71 | 33.21 | 33.24 | 971,787 | +0.17(+0.53%) |
Jul 13, 2016 | 32.82 | 33.23 | 32.68 | 33.06 | 1,781,045 | +0.27(+0.82%) |
Jul 12, 2016 | 33.15 | 33.46 | 32.65 | 32.79 | 2,488,718 | -0.11(-0.34%) |
Jul 11, 2016 | 32.99 | 33.22 | 32.85 | 32.91 | 1,507,575 | +0.06(+0.19%) |
Jul 08, 2016 | 33.21 | 33.26 | 32.80 | 32.84 | 1,133,280 | -0.06(-0.19%) |
Jul 07, 2016 | 33.29 | 33.53 | 32.68 | 32.91 | 1,247,610 | -0.35(-1.05%) |
Jul 06, 2016 | 32.52 | 33.43 | 32.40 | 33.25 | 1,181,823 | +0.43(+1.31%) |
Jul 05, 2016 | 33.12 | 33.36 | 32.68 | 32.83 | 688,309 | -0.23(-0.70%) |
Jul 01, 2016 | 32.95 | 33.06 | 33.06 | 33.06 | 628,270 | +0.06(+0.17%) |
Jun 30, 2016 | 32.80 | 33.09 | 32.29 | 33.00 | 1,463,863 | +0.41(+1.27%) |
Jun 29, 2016 | 32.33 | 32.88 | 32.26 | 32.59 | 2,251,022 | +0.63(+1.96%) |
Jun 28, 2016 | 31.83 | 32.38 | 31.81 | 31.96 | 2,079,167 | +0.29(+0.90%) |
Jun 27, 2016 | 31.93 | 32.21 | 31.16 | 31.68 | 3,332,118 | -1.17(-3.55%) |
Jun 24, 2016 | 32.91 | 33.81 | 32.72 | 32.84 | 2,244,634 | -1.44(-4.19%) |
Jun 23, 2016 | 33.95 | 34.37 | 33.78 | 34.28 | 714,918 | +0.68(+2.03%) |
Jun 22, 2016 | 34.30 | 34.30 | 33.58 | 33.60 | 577,896 | -0.57(-1.67%) |
Jun 21, 2016 | 34.74 | 34.81 | 33.89 | 34.17 | 1,467,236 | -0.43(-1.24%) |
Jun 20, 2016 | 34.51 | 34.92 | 34.43 | 34.60 | 1,807,868 | +0.55(+1.61%) |
Jun 17, 2016 | 33.64 | 34.08 | 33.38 | 34.05 | 929,845 | +0.59(+1.75%) |
Jun 16, 2016 | 33.51 | 33.53 | 32.72 | 33.46 | 1,271,972 | -0.33(-0.99%) |
Jun 15, 2016 | 33.90 | 34.08 | 33.75 | 33.79 | 806,915 | -0.10(-0.30%) |
Jun 14, 2016 | 33.41 | 34.02 | 33.22 | 33.90 | 1,059,429 | +0.48(+1.42%) |
Jun 13, 2016 | 33.26 | 33.76 | 33.16 | 33.42 | 746,019 | -0.12(-0.35%) |
Jun 10, 2016 | 33.38 | 33.74 | 33.34 | 33.54 | 860,780 | -0.14(-0.42%) |
Jun 09, 2016 | 32.99 | 33.70 | 32.98 | 33.68 | 1,014,047 | +0.13(+0.40%) |
Jun 08, 2016 | 33.79 | 34.06 | 33.52 | 33.55 | 664,136 | -0.18(-0.54%) |
Jun 07, 2016 | 32.87 | 33.87 | 32.87 | 33.73 | 1,101,446 | +0.87(+2.66%) |
Jun 06, 2016 | 32.91 | 33.10 | 32.64 | 32.86 | 1,011,035 | -0.06(-0.17%) |
Jun 03, 2016 | 32.98 | 33.14 | 32.69 | 32.91 | 916,312 | -0.13(-0.38%) |
Jun 02, 2016 | 32.71 | 33.04 | 32.52 | 33.04 | 879,961 | +0.25(+0.77%) |
Jun 01, 2016 | 33.13 | 33.17 | 32.30 | 32.79 | 1,818,889 | -0.34(-1.03%) |
May 31, 2016 | 33.87 | 33.87 | 32.69 | 33.13 | 1,604,635 | -0.59(-1.74%) |
May 27, 2016 | 33.37 | 33.71 | 33.71 | 33.71 | 563,099 | +0.28(+0.83%) |
May 26, 2016 | 33.55 | 33.73 | 33.25 | 33.44 | 532,647 | +0.15(+0.45%) |
May 25, 2016 | 33.51 | 33.75 | 33.18 | 33.29 | 1,014,061 | -0.16(-0.47%) |
May 24, 2016 | 32.88 | 33.58 | 32.80 | 33.45 | 1,032,977 | +0.79(+2.43%) |
May 23, 2016 | 32.45 | 32.85 | 32.28 | 32.65 | 906,646 | +0.27(+0.83%) |
May 20, 2016 | 32.11 | 32.46 | 31.98 | 32.38 | 1,826,300 | +0.25(+0.79%) |
May 19, 2016 | 31.74 | 32.15 | 31.46 | 32.13 | 1,435,475 | +0.21(+0.65%) |
May 18, 2016 | 31.83 | 32.39 | 31.53 | 31.92 | 1,231,318 | +0.03(+0.10%) |
May 17, 2016 | 31.81 | 32.28 | 31.76 | 31.89 | 1,435,921 | -0.04(-0.12%) |
May 16, 2016 | 31.68 | 32.06 | 31.62 | 31.93 | 767,598 | +0.27(+0.85%) |
May 13, 2016 | 32.09 | 32.29 | 31.56 | 31.66 | 1,990,059 | -0.70(-2.16%) |
May 12, 2016 | 32.64 | 32.98 | 32.06 | 32.36 | 1,300,339 | -0.18(-0.56%) |
May 11, 2016 | 33.59 | 33.72 | 32.47 | 32.54 | 1,409,856 | -1.15(-3.40%) |
May 10, 2016 | 33.50 | 33.83 | 33.32 | 33.69 | 1,746,079 | +0.25(+0.76%) |
May 09, 2016 | 33.57 | 33.75 | 33.22 | 33.43 | 938,756 | -0.17(-0.49%) |
May 06, 2016 | 33.45 | 33.82 | 33.20 | 33.60 | 1,242,715 | -0.20(-0.58%) |
May 05, 2016 | 34.01 | 34.27 | 33.36 | 33.80 | 830,683 | -0.06(-0.16%) |
May 04, 2016 | 33.62 | 33.96 | 33.50 | 33.85 | 864,847 | +0.03(+0.09%) |
May 03, 2016 | 33.92 | 34.18 | 33.47 | 33.82 | 1,121,823 | -0.36(-1.04%) |
May 02, 2016 | 34.38 | 34.38 | 34.07 | 34.18 | 1,260,048 | -0.02(-0.05%) |
Apr 29, 2016 | 33.87 | 34.38 | 33.78 | 34.19 | 2,802,405 | +0.31(+0.91%) |
Apr 28, 2016 | 33.96 | 34.75 | 33.77 | 33.88 | 4,216,725 | +0.36(+1.08%) |
Apr 27, 2016 | 32.62 | 33.54 | 32.53 | 33.52 | 2,006,811 | +0.62(+1.87%) |
Apr 26, 2016 | 32.49 | 33.05 | 32.35 | 32.90 | 1,115,250 | +0.47(+1.44%) |
Apr 25, 2016 | 31.92 | 32.45 | 31.83 | 32.44 | 1,268,650 | +0.30(+0.93%) |
Apr 22, 2016 | 32.64 | 32.79 | 31.83 | 32.14 | 1,836,518 | -0.49(-1.50%) |
Apr 21, 2016 | 33.19 | 33.59 | 32.42 | 32.63 | 1,562,126 | -0.50(-1.50%) |
Apr 20, 2016 | 32.57 | 33.18 | 32.49 | 33.13 | 1,867,608 | +0.54(+1.65%) |
Apr 19, 2016 | 32.71 | 32.76 | 32.23 | 32.59 | 1,314,241 | +0.15(+0.46%) |
Apr 18, 2016 | 31.53 | 32.45 | 31.21 | 32.44 | 1,701,862 | +0.79(+2.50%) |
Apr 15, 2016 | 30.98 | 31.76 | 30.94 | 31.65 | 935,903 | +0.76(+2.46%) |
Apr 14, 2016 | 31.52 | 31.52 | 30.79 | 30.89 | 813,901 | -0.51(-1.61%) |
Apr 13, 2016 | 31.64 | 31.68 | 31.08 | 31.39 | 815,797 | +0.01(+0.03%) |
Apr 12, 2016 | 31.03 | 31.46 | 30.79 | 31.39 | 1,044,591 | +0.47(+1.51%) |
Apr 11, 2016 | 30.70 | 31.71 | 30.67 | 30.92 | 2,070,240 | +0.86(+2.87%) |
Apr 08, 2016 | 29.85 | 30.34 | 29.67 | 30.06 | 973,763 | -0.24(-0.78%) |
Apr 07, 2016 | 30.75 | 30.76 | 30.05 | 30.30 | 838,643 | -0.62(-1.99%) |
Apr 06, 2016 | 30.15 | 30.94 | 30.09 | 30.91 | 933,076 | +0.68(+2.25%) |
Apr 05, 2016 | 30.50 | 30.50 | 29.84 | 30.23 | 1,111,371 | -0.55(-1.77%) |
Apr 04, 2016 | 30.87 | 31.09 | 30.58 | 30.78 | 864,044 | -0.23(-0.74%) |
Apr 01, 2016 | 30.44 | 31.20 | 30.26 | 31.01 | 1,195,768 | +0.32(+1.03%) |
Mar 31, 2016 | 30.96 | 31.11 | 30.60 | 30.69 | 1,245,796 | -0.40(-1.27%) |
Mar 30, 2016 | 31.02 | 31.34 | 30.94 | 31.09 | 859,974 | +0.39(+1.26%) |
Mar 29, 2016 | 30.05 | 30.92 | 29.86 | 30.70 | 705,819 | +0.47(+1.54%) |
Mar 28, 2016 | 29.74 | 30.37 | 29.79 | 30.23 | 769,699 | +0.49(+1.65%) |
Mar 24, 2016 | 29.87 | 29.74 | 29.74 | 29.74 | 876,520 | -0.30(-1.00%) |
Mar 23, 2016 | 30.63 | 30.63 | 29.89 | 30.04 | 920,116 | -0.37(-1.22%) |
Mar 22, 2016 | 30.23 | 30.64 | 30.01 | 30.41 | 668,392 | -0.09(-0.29%) |
Mar 21, 2016 | 30.83 | 31.08 | 30.26 | 30.50 | 1,198,680 | -0.43(-1.41%) |
Mar 18, 2016 | 30.99 | 31.36 | 30.64 | 30.94 | 2,151,000 | +0.24(+0.77%) |
Mar 17, 2016 | 30.50 | 30.96 | 30.04 | 30.70 | 1,590,703 | +0.36(+1.17%) |
Mar 16, 2016 | 29.62 | 30.67 | 29.36 | 30.34 | 1,831,044 | +0.77(+2.59%) |
Mar 15, 2016 | 30.72 | 30.75 | 29.47 | 29.58 | 3,002,977 | -1.24(-4.03%) |
Mar 14, 2016 | 30.49 | 30.93 | 30.30 | 30.82 | 1,294,096 | +0.40(+1.30%) |
Mar 11, 2016 | 30.09 | 30.67 | 29.85 | 30.42 | 1,557,086 | +0.72(+2.42%) |
Mar 10, 2016 | 30.04 | 30.38 | 29.29 | 29.70 | 1,113,366 | -0.26(-0.87%) |
Mar 09, 2016 | 29.52 | 30.38 | 29.52 | 29.96 | 1,474,316 | +0.55(+1.88%) |
Mar 08, 2016 | 29.58 | 29.92 | 29.36 | 29.41 | 1,638,957 | -0.51(-1.69%) |
Mar 07, 2016 | 29.34 | 30.00 | 29.07 | 29.92 | 1,608,423 | +0.46(+1.56%) |
Mar 04, 2016 | 28.98 | 30.04 | 28.98 | 29.46 | 2,172,087 | +0.33(+1.14%) |
Mar 03, 2016 | 28.70 | 29.24 | 28.56 | 29.13 | 2,213,364 | +0.44(+1.54%) |
Mar 02, 2016 | 28.29 | 28.83 | 28.19 | 28.68 | 1,474,432 | +0.21(+0.72%) |
Mar 01, 2016 | 27.71 | 28.79 | 27.63 | 28.48 | 2,653,325 | +0.88(+3.18%) |
Feb 29, 2016 | 26.91 | 27.83 | 26.81 | 27.60 | 2,332,024 | +0.56(+2.07%) |
Feb 26, 2016 | 26.67 | 27.14 | 26.34 | 27.04 | 1,672,989 | +0.54(+2.02%) |
Feb 25, 2016 | 26.20 | 26.59 | 25.85 | 26.51 | 1,741,174 | +0.39(+1.51%) |
Feb 24, 2016 | 25.49 | 26.16 | 24.86 | 26.11 | 1,525,887 | +0.28(+1.10%) |
Feb 23, 2016 | 25.77 | 25.99 | 25.30 | 25.83 | 1,262,693 | +0.07(+0.27%) |
Feb 22, 2016 | 26.03 | 26.30 | 25.34 | 25.76 | 2,117,355 | +0.04(+0.15%) |
Feb 19, 2016 | 26.00 | 26.10 | 25.55 | 25.72 | 1,825,471 | -0.56(-2.13%) |
Feb 18, 2016 | 27.21 | 27.23 | 25.99 | 26.28 | 2,587,308 | -0.89(-3.27%) |
Feb 17, 2016 | 26.73 | 27.52 | 26.50 | 27.17 | 2,759,663 | +0.54(+2.04%) |
Feb 16, 2016 | 26.87 | 27.46 | 26.09 | 26.62 | 4,714,344 | +1.42(+5.65%) |
Feb 12, 2016 | 24.33 | 25.20 | 25.20 | 25.20 | 3,472,248 | +1.30(+5.43%) |
Feb 11, 2016 | 23.27 | 24.11 | 23.05 | 23.90 | 4,216,666 | -0.13(-0.56%) |
Feb 10, 2016 | 24.00 | 24.36 | 23.44 | 24.03 | 2,294,177 | +0.22(+0.93%) |
Feb 09, 2016 | 24.20 | 24.69 | 23.12 | 23.81 | 3,346,345 | -0.38(-1.56%) |
Feb 08, 2016 | 24.99 | 24.99 | 23.74 | 24.19 | 2,332,667 | -0.97(-3.85%) |
Feb 05, 2016 | 25.69 | 26.02 | 25.08 | 25.16 | 1,565,002 | -0.57(-2.23%) |
Feb 04, 2016 | 25.75 | 25.97 | 25.20 | 25.73 | 2,357,864 | +0.17(+0.68%) |
Feb 03, 2016 | 25.95 | 26.10 | 25.23 | 25.56 | 1,649,717 | -0.18(-0.70%) |
Feb 02, 2016 | 26.44 | 26.44 | 25.38 | 25.74 | 2,290,775 | -0.99(-3.71%) |
Feb 01, 2016 | 26.29 | 26.90 | 26.12 | 26.73 | 1,740,843 | +0.30(+1.13%) |
Jan 29, 2016 | 26.14 | 26.53 | 26.12 | 26.44 | 2,050,558 | +0.43(+1.63%) |
Jan 28, 2016 | 26.14 | 26.22 | 25.59 | 26.01 | 1,186,020 | +0.15(+0.58%) |
Jan 27, 2016 | 26.52 | 26.52 | 25.42 | 25.86 | 2,956,568 | -1.05(-3.89%) |
Jan 26, 2016 | 26.77 | 27.24 | 26.37 | 26.91 | 818,880 | +0.46(+1.76%) |
Jan 25, 2016 | 27.14 | 27.29 | 26.38 | 26.44 | 2,611,263 | -0.91(-3.34%) |
Jan 22, 2016 | 27.11 | 27.52 | 26.86 | 27.36 | 1,401,295 | +0.60(+2.24%) |
Jan 21, 2016 | 25.85 | 26.92 | 25.84 | 26.76 | 1,616,440 | +1.07(+4.17%) |
Jan 20, 2016 | 25.70 | 26.12 | 24.64 | 25.69 | 2,391,493 | -0.42(-1.60%) |
Jan 19, 2016 | 26.39 | 26.64 | 25.81 | 26.10 | 2,470,164 | -0.24(-0.93%) |
Jan 15, 2016 | 25.79 | 26.35 | 26.35 | 26.35 | 3,485,078 | -0.10(-0.39%) |
Jan 14, 2016 | 25.06 | 26.80 | 24.76 | 26.45 | 3,355,362 | +1.45(+5.79%) |
Jan 13, 2016 | 25.59 | 25.90 | 24.87 | 25.00 | 1,439,162 | -0.43(-1.70%) |
Jan 12, 2016 | 25.09 | 26.04 | 24.96 | 25.44 | 2,367,321 | +0.50(+2.02%) |
Jan 11, 2016 | 25.29 | 25.44 | 24.62 | 24.93 | 1,744,476 | -0.12(-0.47%) |
Jan 08, 2016 | 25.65 | 25.83 | 25.04 | 25.05 | 4,123,641 | -0.45(-1.76%) |
Jan 07, 2016 | 25.69 | 26.10 | 25.41 | 25.50 | 4,211,161 | -0.60(-2.29%) |
Jan 06, 2016 | 26.61 | 26.85 | 25.80 | 26.10 | 4,041,938 | -0.82(-3.04%) |
Jan 05, 2016 | 28.10 | 28.21 | 26.84 | 26.92 | 3,513,134 | -1.07(-3.83%) |
Jan 04, 2016 | 28.74 | 28.75 | 27.81 | 27.99 | 1,454,381 | -1.42(-4.84%) |
Dec 31, 2015 | 29.11 | 29.41 | 29.41 | 29.41 | 1,005,154 | +0.18(+0.62%) |
Dec 30, 2015 | 29.45 | 29.72 | 28.95 | 29.23 | 753,392 | -0.39(-1.33%) |
Dec 29, 2015 | 29.28 | 29.62 | 29.07 | 29.62 | 1,277,884 | +0.39(+1.35%) |
Dec 28, 2015 | 29.18 | 29.40 | 28.95 | 29.23 | 1,039,380 | -0.07(-0.24%) |
Dec 24, 2015 | 28.99 | 29.30 | 29.30 | 29.30 | 352,750 | +0.20(+0.68%) |
Dec 23, 2015 | 28.85 | 29.25 | 28.58 | 29.10 | 576,637 | +0.43(+1.48%) |
Dec 22, 2015 | 28.90 | 28.90 | 28.26 | 28.68 | 1,258,069 | -0.17(-0.57%) |
Dec 21, 2015 | 29.14 | 29.44 | 28.51 | 28.84 | 863,113 | -0.05(-0.16%) |
Dec 18, 2015 | 28.36 | 29.01 | 28.36 | 28.89 | 1,680,070 | +0.56(+1.97%) |
Dec 17, 2015 | 29.25 | 29.50 | 27.98 | 28.33 | 2,078,976 | -0.72(-2.47%) |
Dec 16, 2015 | 28.40 | 29.21 | 28.38 | 29.05 | 2,313,606 | +0.74(+2.61%) |
Dec 15, 2015 | 27.89 | 28.43 | 27.82 | 28.31 | 1,543,137 | +0.72(+2.63%) |
Dec 14, 2015 | 28.18 | 28.49 | 27.22 | 27.59 | 3,171,661 | -0.43(-1.55%) |
Dec 11, 2015 | 28.13 | 28.43 | 27.58 | 28.02 | 2,432,104 | -0.55(-1.93%) |
Dec 10, 2015 | 27.56 | 28.62 | 27.47 | 28.57 | 8,273,586 | +1.28(+4.70%) |
Dec 09, 2015 | 27.70 | 28.44 | 27.14 | 27.29 | 1,751,579 | -0.39(-1.39%) |
Dec 08, 2015 | 27.71 | 27.86 | 27.37 | 27.67 | 1,117,167 | -0.26(-0.93%) |
Dec 07, 2015 | 28.38 | 28.47 | 27.66 | 27.93 | 919,541 | -0.42(-1.47%) |
Dec 04, 2015 | 28.27 | 28.72 | 28.02 | 28.35 | 1,236,350 | +0.10(+0.36%) |
Dec 03, 2015 | 28.81 | 29.11 | 28.03 | 28.25 | 1,406,966 | -0.47(-1.64%) |
Dec 02, 2015 | 28.72 | 29.09 | 28.43 | 28.72 | 1,135,652 | -0.07(-0.25%) |
Dec 01, 2015 | 28.91 | 29.35 | 28.55 | 28.79 | 4,213,380 | -0.02(-0.05%) |
Nov 30, 2015 | 29.13 | 29.30 | 28.80 | 28.81 | 1,574,940 | -0.27(-0.92%) |
Nov 27, 2015 | 28.92 | 29.36 | 28.70 | 29.07 | 741,501 | +0.25(+0.87%) |
Nov 25, 2015 | 28.45 | 28.82 | 28.82 | 28.82 | 923,096 | +0.46(+1.61%) |
Nov 24, 2015 | 28.38 | 28.53 | 27.95 | 28.36 | 1,066,708 | -0.13(-0.47%) |
Nov 23, 2015 | 29.32 | 29.51 | 28.44 | 28.50 | 877,902 | -0.86(-2.92%) |
Nov 20, 2015 | 29.45 | 29.81 | 29.03 | 29.36 | 1,429,724 | +0.15(+0.51%) |
Nov 19, 2015 | 28.67 | 29.38 | 28.67 | 29.21 | 1,438,086 | +0.50(+1.75%) |
Nov 18, 2015 | 28.07 | 28.77 | 27.91 | 28.71 | 1,003,073 | +0.78(+2.81%) |
Nov 17, 2015 | 28.24 | 28.38 | 27.80 | 27.92 | 616,051 | -0.24(-0.84%) |
Nov 16, 2015 | 27.80 | 28.25 | 27.76 | 28.16 | 1,142,242 | +0.27(+0.96%) |
Nov 13, 2015 | 27.69 | 28.36 | 27.46 | 27.89 | 2,567,418 | +0.16(+0.59%) |
Nov 12, 2015 | 28.65 | 28.65 | 27.72 | 27.72 | 1,173,761 | -1.11(-3.84%) |
Nov 11, 2015 | 28.14 | 28.93 | 28.14 | 28.83 | 1,236,499 | +0.84(+3.00%) |
Nov 10, 2015 | 27.80 | 28.17 | 27.32 | 27.99 | 2,388,077 | +0.01(+0.03%) |
Nov 09, 2015 | 28.33 | 28.52 | 27.54 | 27.98 | 1,608,875 | -0.33(-1.16%) |
Nov 06, 2015 | 28.99 | 29.05 | 27.97 | 28.31 | 2,176,126 | -0.71(-2.43%) |
Nov 05, 2015 | 29.91 | 30.07 | 28.85 | 29.02 | 1,808,154 | -0.85(-2.84%) |
Nov 04, 2015 | 30.63 | 30.93 | 29.59 | 29.87 | 1,555,269 | -0.70(-2.28%) |
Nov 03, 2015 | 30.59 | 31.04 | 30.47 | 30.56 | 1,231,476 | -0.09(-0.31%) |
Nov 02, 2015 | 30.93 | 31.24 | 30.55 | 30.66 | 1,677,913 | -0.85(-2.69%) |
Oct 30, 2015 | 32.06 | 32.42 | 31.49 | 31.51 | 1,663,816 | -0.63(-1.95%) |
Oct 29, 2015 | 31.77 | 32.24 | 31.52 | 32.13 | 1,048,427 | +0.16(+0.52%) |
Oct 28, 2015 | 31.33 | 32.16 | 31.25 | 31.97 | 1,096,985 | +0.67(+2.16%) |
Oct 27, 2015 | 30.85 | 31.97 | 30.35 | 31.29 | 4,184,805 | +1.26(+4.21%) |
Oct 26, 2015 | 29.42 | 30.51 | 29.40 | 30.03 | 2,118,147 | +0.75(+2.54%) |
Oct 23, 2015 | 29.32 | 29.67 | 29.06 | 29.29 | 1,526,656 | +0.26(+0.89%) |
Oct 22, 2015 | 28.71 | 29.43 | 28.38 | 29.03 | 1,938,177 | +0.17(+0.60%) |
Oct 21, 2015 | 29.80 | 29.99 | 28.48 | 28.85 | 3,178,224 | -0.90(-3.03%) |
Oct 20, 2015 | 29.71 | 30.35 | 29.46 | 29.76 | 945,088 | +0.07(+0.24%) |
Oct 19, 2015 | 28.58 | 29.76 | 28.43 | 29.69 | 1,278,471 | +1.01(+3.53%) |
Oct 16, 2015 | 28.38 | 28.96 | 28.35 | 28.67 | 742,030 | +0.35(+1.25%) |
Oct 15, 2015 | 28.30 | 28.62 | 28.11 | 28.32 | 925,126 | +0.06(+0.22%) |
Oct 14, 2015 | 28.56 | 29.14 | 28.25 | 28.26 | 672,730 | -0.33(-1.15%) |
Oct 13, 2015 | 28.31 | 29.00 | 28.31 | 28.59 | 576,638 | -0.01(-0.03%) |
Oct 12, 2015 | 28.45 | 28.82 | 28.27 | 28.60 | 302,113 | +0.10(+0.36%) |
Oct 09, 2015 | 28.06 | 28.75 | 27.90 | 28.49 | 1,017,092 | +0.50(+1.79%) |
Oct 08, 2015 | 28.10 | 28.62 | 27.65 | 27.99 | 724,435 | -0.14(-0.50%) |
Oct 07, 2015 | 28.09 | 28.30 | 27.46 | 28.13 | 995,547 | +0.15(+0.53%) |
Oct 06, 2015 | 27.94 | 28.18 | 27.72 | 27.98 | 573,270 | +0.07(+0.25%) |
Oct 05, 2015 | 27.72 | 28.08 | 27.30 | 27.91 | 803,867 | +0.48(+1.74%) |
Oct 02, 2015 | 27.54 | 27.67 | 26.82 | 27.43 | 1,718,538 | -0.15(-0.54%) |
Oct 01, 2015 | 28.41 | 28.49 | 27.51 | 27.58 | 1,996,365 | -0.60(-2.12%) |
Sep 30, 2015 | 27.49 | 28.32 | 27.47 | 28.18 | 2,295,872 | +0.95(+3.49%) |
Sep 29, 2015 | 28.35 | 28.35 | 27.15 | 27.23 | 2,224,140 | -1.12(-3.96%) |
Sep 28, 2015 | 29.11 | 29.38 | 28.28 | 28.35 | 974,828 | -0.86(-2.95%) |
Sep 25, 2015 | 29.42 | 30.02 | 29.18 | 29.21 | 838,689 | -0.01(-0.03%) |
Sep 24, 2015 | 29.21 | 29.60 | 28.70 | 29.22 | 826,925 | -0.28(-0.96%) |
Sep 23, 2015 | 29.69 | 29.97 | 29.42 | 29.51 | 412,132 | -0.02(-0.08%) |
Sep 22, 2015 | 29.37 | 29.69 | 29.26 | 29.53 | 826,549 | -0.26(-0.87%) |
Sep 21, 2015 | 28.90 | 29.91 | 28.90 | 29.79 | 892,056 | +1.00(+3.49%) |
Sep 18, 2015 | 29.12 | 29.35 | 28.73 | 28.78 | 801,102 | -0.60(-2.06%) |
Sep 17, 2015 | 29.01 | 29.83 | 28.86 | 29.39 | 701,161 | +0.34(+1.16%) |
Sep 16, 2015 | 29.25 | 29.43 | 29.01 | 29.05 | 438,031 | -0.15(-0.51%) |
Sep 15, 2015 | 28.73 | 29.32 | 28.56 | 29.20 | 763,025 | +0.19(+0.65%) |
Sep 14, 2015 | 29.33 | 29.42 | 28.94 | 29.01 | 459,202 | -0.31(-1.04%) |
Sep 11, 2015 | 29.29 | 29.58 | 28.75 | 29.32 | 1,204,978 | +0.02(+0.05%) |
Sep 10, 2015 | 29.78 | 30.26 | 29.27 | 29.30 | 1,060,686 | -0.65(-2.17%) |
Sep 09, 2015 | 30.10 | 30.53 | 29.95 | 29.95 | 1,379,373 | +0.20(+0.66%) |
Sep 08, 2015 | 30.13 | 30.38 | 29.69 | 29.76 | 862,174 | +0.31(+1.04%) |
Sep 04, 2015 | 29.42 | 29.45 | 29.45 | 29.45 | 1,054,547 | -0.38(-1.29%) |
Sep 03, 2015 | 29.56 | 30.24 | 29.52 | 29.83 | 1,323,842 | +0.49(+1.66%) |
Sep 02, 2015 | 29.64 | 29.69 | 28.99 | 29.35 | 1,852,586 | +0.08(+0.27%) |
Sep 01, 2015 | 29.46 | 30.05 | 29.10 | 29.27 | 1,405,873 | -0.81(-2.69%) |
Aug 31, 2015 | 30.63 | 31.18 | 30.05 | 30.08 | 1,411,853 | -0.96(-3.08%) |
Aug 28, 2015 | 30.78 | 31.20 | 30.58 | 31.04 | 1,172,605 | -0.23(-0.73%) |
Aug 27, 2015 | 30.55 | 31.59 | 30.19 | 31.26 | 1,832,300 | +0.85(+2.79%) |
Aug 26, 2015 | 30.09 | 30.49 | 29.01 | 30.42 | 1,694,444 | +1.40(+4.81%) |
Aug 25, 2015 | 30.43 | 30.57 | 29.00 | 29.02 | 1,263,044 | -0.38(-1.28%) |
Aug 24, 2015 | 29.25 | 30.61 | 27.37 | 29.39 | 1,721,485 | -1.44(-4.67%) |
Aug 21, 2015 | 31.45 | 31.54 | 30.67 | 30.83 | 1,661,227 | -0.91(-2.88%) |
Aug 20, 2015 | 32.96 | 33.12 | 31.71 | 31.75 | 2,091,640 | -1.57(-4.72%) |
Aug 19, 2015 | 33.05 | 33.46 | 32.58 | 33.32 | 800,536 | +0.25(+0.76%) |
Aug 18, 2015 | 33.73 | 33.73 | 33.00 | 33.07 | 1,421,845 | -0.73(-2.15%) |
Aug 17, 2015 | 33.09 | 33.87 | 32.98 | 33.80 | 603,572 | +0.48(+1.46%) |
Aug 14, 2015 | 33.35 | 33.40 | 33.09 | 33.31 | 477,111 | +0.06(+0.19%) |
Aug 13, 2015 | 32.84 | 33.49 | 32.82 | 33.25 | 707,493 | +0.34(+1.02%) |
Aug 12, 2015 | 33.14 | 33.15 | 32.51 | 32.91 | 1,229,538 | -0.39(-1.17%) |
Aug 11, 2015 | 33.17 | 33.59 | 32.98 | 33.30 | 778,944 | -0.13(-0.37%) |
Aug 10, 2015 | 33.66 | 33.72 | 32.94 | 33.43 | 729,499 | -0.09(-0.26%) |
Aug 07, 2015 | 33.71 | 34.11 | 33.22 | 33.52 | 1,181,375 | -0.16(-0.49%) |
Aug 06, 2015 | 34.40 | 34.45 | 33.52 | 33.68 | 921,518 | -0.66(-1.91%) |
Aug 05, 2015 | 34.25 | 34.88 | 34.14 | 34.34 | 1,100,017 | +0.28(+0.83%) |
Aug 04, 2015 | 33.70 | 34.27 | 33.66 | 34.05 | 749,437 | +0.32(+0.95%) |