Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.71 | 23.02 | 22.46 | 22.69 | 1,015,073 | -0.14(-0.61%) |
Apr 28, 2016 | 23.45 | 23.67 | 22.60 | 22.83 | 1,634,613 | -0.80(-3.40%) |
Apr 27, 2016 | 23.50 | 23.75 | 23.19 | 23.64 | 1,077,614 | +0.07(+0.31%) |
Apr 26, 2016 | 23.10 | 23.58 | 22.84 | 23.56 | 722,412 | +0.54(+2.35%) |
Apr 25, 2016 | 22.91 | 23.06 | 22.73 | 23.02 | 1,090,215 | +0.06(+0.25%) |
Apr 22, 2016 | 23.06 | 23.41 | 22.35 | 22.96 | 2,034,142 | +0.00(+0.00%) |
Apr 21, 2016 | 22.79 | 23.42 | 22.73 | 22.96 | 904,095 | +0.21(+0.94%) |
Apr 20, 2016 | 22.94 | 22.96 | 22.65 | 22.75 | 1,073,306 | -0.23(-1.00%) |
Apr 19, 2016 | 22.86 | 23.01 | 22.61 | 22.98 | 736,734 | +0.19(+0.83%) |
Apr 18, 2016 | 23.02 | 23.10 | 22.60 | 22.79 | 739,550 | -0.29(-1.25%) |
Apr 15, 2016 | 22.78 | 23.23 | 22.69 | 23.08 | 518,274 | +0.29(+1.26%) |
Apr 14, 2016 | 22.75 | 23.01 | 22.58 | 22.79 | 619,742 | +0.07(+0.29%) |
Apr 13, 2016 | 22.55 | 22.73 | 22.43 | 22.73 | 799,783 | +0.30(+1.35%) |
Apr 12, 2016 | 22.02 | 22.66 | 22.02 | 22.42 | 697,487 | +0.52(+2.36%) |
Apr 11, 2016 | 22.00 | 22.46 | 21.90 | 21.91 | 654,451 | +0.01(+0.04%) |
Apr 08, 2016 | 21.54 | 22.07 | 21.40 | 21.90 | 799,908 | +0.52(+2.42%) |
Apr 07, 2016 | 21.86 | 21.91 | 21.30 | 21.38 | 1,001,819 | -0.58(-2.65%) |
Apr 06, 2016 | 22.08 | 22.18 | 21.68 | 21.96 | 947,142 | -0.16(-0.74%) |
Apr 05, 2016 | 22.29 | 22.67 | 21.66 | 22.13 | 1,237,752 | -0.37(-1.64%) |
Apr 04, 2016 | 22.65 | 22.76 | 22.45 | 22.50 | 793,617 | -0.21(-0.94%) |
Apr 01, 2016 | 23.65 | 23.65 | 22.55 | 22.71 | 1,010,721 | -1.16(-4.85%) |
Mar 31, 2016 | 23.68 | 24.25 | 23.60 | 23.87 | 1,003,540 | +0.11(+0.48%) |
Mar 30, 2016 | 23.47 | 23.81 | 23.28 | 23.75 | 889,731 | +0.34(+1.47%) |
Mar 29, 2016 | 22.63 | 23.42 | 22.46 | 23.41 | 1,808,684 | +0.69(+3.04%) |
Mar 28, 2016 | 22.35 | 22.76 | 22.21 | 22.72 | 540,810 | +0.38(+1.70%) |
Mar 24, 2016 | 22.12 | 22.34 | 22.34 | 22.34 | 875,134 | +0.13(+0.58%) |
Mar 23, 2016 | 22.49 | 22.61 | 21.89 | 22.21 | 810,873 | -0.32(-1.44%) |
Mar 22, 2016 | 22.75 | 22.86 | 22.31 | 22.53 | 737,585 | -0.39(-1.70%) |
Mar 21, 2016 | 22.82 | 23.09 | 22.63 | 22.92 | 831,309 | +0.02(+0.07%) |
Mar 18, 2016 | 22.70 | 23.33 | 22.52 | 22.90 | 1,585,431 | +0.36(+1.58%) |
Mar 17, 2016 | 22.85 | 22.98 | 22.25 | 22.55 | 1,113,777 | -0.31(-1.35%) |
Mar 16, 2016 | 22.40 | 22.99 | 22.22 | 22.86 | 1,023,916 | +0.35(+1.55%) |
Mar 15, 2016 | 22.02 | 22.68 | 21.84 | 22.51 | 1,359,005 | +0.60(+2.74%) |
Mar 14, 2016 | 21.55 | 21.93 | 21.45 | 21.91 | 651,681 | +0.37(+1.73%) |
Mar 11, 2016 | 21.24 | 21.65 | 20.92 | 21.54 | 1,267,045 | +0.61(+2.90%) |
Mar 10, 2016 | 21.51 | 21.56 | 20.35 | 20.93 | 1,210,139 | -0.41(-1.94%) |
Mar 09, 2016 | 21.89 | 21.97 | 21.09 | 21.34 | 1,241,589 | -0.52(-2.37%) |
Mar 08, 2016 | 23.10 | 23.18 | 21.75 | 21.86 | 1,310,712 | -1.37(-5.89%) |
Mar 07, 2016 | 22.81 | 23.46 | 22.72 | 23.23 | 1,080,490 | +0.22(+0.95%) |
Mar 04, 2016 | 23.26 | 23.42 | 22.82 | 23.01 | 1,462,206 | -0.35(-1.49%) |
Mar 03, 2016 | 23.25 | 23.84 | 23.23 | 23.36 | 1,483,565 | +0.19(+0.80%) |
Mar 02, 2016 | 23.05 | 23.43 | 22.90 | 23.17 | 1,219,549 | +0.29(+1.27%) |
Mar 01, 2016 | 22.23 | 22.96 | 22.22 | 22.88 | 860,790 | +0.88(+4.01%) |
Feb 29, 2016 | 21.89 | 22.47 | 21.88 | 22.00 | 1,204,357 | +0.13(+0.59%) |
Feb 26, 2016 | 22.07 | 22.42 | 21.54 | 21.87 | 1,403,672 | -0.19(-0.84%) |
Feb 25, 2016 | 21.90 | 22.31 | 21.51 | 22.05 | 1,238,379 | +0.25(+1.15%) |
Feb 24, 2016 | 21.60 | 21.97 | 21.04 | 21.80 | 1,505,507 | -0.02(-0.11%) |
Feb 23, 2016 | 22.26 | 23.33 | 21.74 | 21.83 | 2,457,446 | -0.06(-0.30%) |
Feb 22, 2016 | 21.98 | 22.32 | 21.76 | 21.89 | 1,462,903 | +0.18(+0.82%) |
Feb 19, 2016 | 21.48 | 21.75 | 21.05 | 21.71 | 995,883 | +0.05(+0.22%) |
Feb 18, 2016 | 20.82 | 21.78 | 20.62 | 21.67 | 1,266,014 | +0.88(+4.25%) |
Feb 17, 2016 | 20.69 | 21.81 | 20.63 | 20.78 | 2,430,796 | +0.36(+1.79%) |
Feb 16, 2016 | 19.52 | 20.47 | 19.52 | 20.42 | 1,366,937 | +1.13(+5.84%) |
Feb 12, 2016 | 18.90 | 19.29 | 19.29 | 19.29 | 925,261 | +0.67(+3.61%) |
Feb 11, 2016 | 18.90 | 19.06 | 18.30 | 18.62 | 796,902 | -0.66(-3.44%) |
Feb 10, 2016 | 19.06 | 19.92 | 19.06 | 19.28 | 747,019 | +0.27(+1.41%) |
Feb 09, 2016 | 18.72 | 19.23 | 18.72 | 19.02 | 928,406 | +0.02(+0.13%) |
Feb 08, 2016 | 19.20 | 19.27 | 18.64 | 18.99 | 1,511,059 | -0.45(-2.29%) |
Feb 05, 2016 | 18.76 | 19.71 | 18.59 | 19.44 | 2,078,868 | +0.59(+3.14%) |
Feb 04, 2016 | 18.23 | 19.12 | 18.17 | 18.85 | 1,593,526 | +0.63(+3.47%) |
Feb 03, 2016 | 18.31 | 18.46 | 17.63 | 18.22 | 1,467,870 | +0.02(+0.13%) |
Feb 02, 2016 | 18.53 | 18.70 | 17.85 | 18.19 | 1,306,513 | -0.58(-3.06%) |
Feb 01, 2016 | 19.37 | 19.37 | 18.76 | 18.77 | 999,018 | -1.01(-5.12%) |
Jan 29, 2016 | 18.75 | 19.78 | 18.70 | 19.78 | 1,804,315 | +1.17(+6.27%) |
Jan 28, 2016 | 19.33 | 19.50 | 18.60 | 18.61 | 1,065,005 | -0.54(-2.83%) |
Jan 27, 2016 | 19.34 | 19.56 | 18.81 | 19.15 | 1,342,212 | -0.19(-0.96%) |
Jan 26, 2016 | 18.58 | 19.59 | 18.57 | 19.34 | 1,068,171 | +0.93(+5.06%) |
Jan 25, 2016 | 18.83 | 19.12 | 18.38 | 18.41 | 943,738 | -0.54(-2.86%) |
Jan 22, 2016 | 18.84 | 19.67 | 18.84 | 18.95 | 1,532,389 | +0.37(+2.00%) |
Jan 21, 2016 | 18.37 | 19.23 | 18.13 | 18.58 | 1,389,743 | +0.33(+1.82%) |
Jan 20, 2016 | 17.58 | 18.59 | 16.61 | 18.25 | 1,515,414 | +0.44(+2.46%) |
Jan 19, 2016 | 18.73 | 18.99 | 17.57 | 17.81 | 2,060,437 | -1.12(-5.90%) |
Jan 15, 2016 | 19.15 | 18.93 | 18.93 | 18.93 | 1,230,719 | -0.75(-3.83%) |
Jan 14, 2016 | 19.85 | 19.94 | 18.93 | 19.68 | 1,994,673 | -0.13(-0.65%) |
Jan 13, 2016 | 20.61 | 20.66 | 19.61 | 19.81 | 2,085,819 | -0.80(-3.89%) |
Jan 12, 2016 | 21.50 | 21.50 | 20.34 | 20.61 | 1,496,523 | -0.66(-3.12%) |
Jan 11, 2016 | 21.36 | 21.49 | 21.16 | 21.28 | 904,440 | -0.02(-0.11%) |
Jan 08, 2016 | 21.60 | 21.89 | 21.24 | 21.30 | 1,254,759 | -0.36(-1.68%) |
Jan 07, 2016 | 20.94 | 21.77 | 20.94 | 21.67 | 2,970,618 | +0.12(+0.56%) |
Jan 06, 2016 | 21.89 | 22.03 | 21.46 | 21.54 | 733,686 | -0.70(-3.17%) |
Jan 05, 2016 | 22.09 | 22.31 | 21.81 | 22.25 | 1,018,364 | +0.23(+1.03%) |
Jan 04, 2016 | 22.35 | 22.36 | 21.69 | 22.02 | 798,882 | -0.67(-2.96%) |
Dec 31, 2015 | 22.89 | 22.69 | 22.69 | 22.69 | 659,066 | -0.25(-1.09%) |
Dec 30, 2015 | 23.41 | 23.43 | 22.93 | 22.95 | 849,146 | -0.45(-1.90%) |
Dec 29, 2015 | 22.86 | 23.43 | 22.56 | 23.39 | 888,464 | +0.61(+2.67%) |
Dec 28, 2015 | 23.13 | 23.13 | 22.12 | 22.78 | 1,430,649 | -0.45(-1.93%) |
Dec 24, 2015 | 23.19 | 23.23 | 23.23 | 23.23 | 542,625 | +0.09(+0.38%) |
Dec 23, 2015 | 22.35 | 23.15 | 22.17 | 23.14 | 1,233,313 | +0.91(+4.07%) |
Dec 22, 2015 | 22.22 | 22.47 | 21.80 | 22.24 | 667,804 | +0.07(+0.33%) |
Dec 21, 2015 | 22.43 | 22.64 | 21.89 | 22.17 | 951,304 | -0.19(-0.86%) |
Dec 18, 2015 | 22.48 | 22.64 | 21.71 | 22.36 | 2,233,898 | -0.31(-1.38%) |
Dec 17, 2015 | 23.23 | 23.23 | 22.51 | 22.67 | 976,741 | -0.48(-2.08%) |
Dec 16, 2015 | 23.66 | 23.66 | 22.63 | 23.15 | 1,251,283 | -0.30(-1.30%) |
Dec 15, 2015 | 23.19 | 23.55 | 23.10 | 23.46 | 1,441,947 | +0.14(+0.62%) |
Dec 14, 2015 | 23.25 | 23.40 | 22.74 | 23.31 | 1,254,137 | +0.02(+0.07%) |
Dec 11, 2015 | 23.44 | 23.72 | 23.20 | 23.30 | 1,177,384 | -0.41(-1.72%) |
Dec 10, 2015 | 24.02 | 24.11 | 23.38 | 23.70 | 1,181,190 | -0.24(-1.00%) |
Dec 09, 2015 | 24.11 | 24.37 | 23.79 | 23.95 | 839,567 | -0.29(-1.19%) |
Dec 08, 2015 | 24.43 | 24.49 | 24.09 | 24.23 | 783,895 | -0.23(-0.95%) |
Dec 07, 2015 | 24.47 | 24.53 | 24.18 | 24.47 | 713,952 | -0.10(-0.42%) |
Dec 04, 2015 | 24.08 | 24.57 | 23.95 | 24.57 | 1,005,042 | +0.58(+2.40%) |
Dec 03, 2015 | 24.95 | 25.02 | 23.98 | 23.99 | 774,151 | -0.91(-3.67%) |
Dec 02, 2015 | 25.67 | 25.80 | 24.89 | 24.91 | 1,566,016 | -0.86(-3.33%) |
Dec 01, 2015 | 25.61 | 25.90 | 25.42 | 25.76 | 1,760,726 | +0.25(+0.97%) |
Nov 30, 2015 | 26.04 | 26.08 | 25.28 | 25.52 | 1,011,243 | -0.47(-1.82%) |
Nov 27, 2015 | 25.58 | 26.04 | 25.49 | 25.99 | 226,504 | +0.42(+1.66%) |
Nov 25, 2015 | 25.26 | 25.56 | 25.56 | 25.56 | 875,915 | +0.30(+1.21%) |
Nov 24, 2015 | 25.16 | 25.39 | 24.95 | 25.26 | 811,040 | -0.14(-0.57%) |
Nov 23, 2015 | 25.24 | 25.63 | 25.06 | 25.40 | 557,691 | +0.10(+0.38%) |
Nov 20, 2015 | 25.50 | 25.67 | 25.19 | 25.31 | 743,422 | -0.02(-0.06%) |
Nov 19, 2015 | 26.30 | 26.39 | 25.27 | 25.32 | 1,156,539 | -0.98(-3.72%) |
Nov 18, 2015 | 26.40 | 26.48 | 25.59 | 26.30 | 1,121,585 | -0.06(-0.24%) |
Nov 17, 2015 | 26.89 | 27.27 | 26.36 | 26.36 | 804,341 | -0.60(-2.23%) |
Nov 16, 2015 | 27.07 | 27.07 | 26.49 | 26.97 | 784,212 | -0.18(-0.65%) |
Nov 13, 2015 | 27.41 | 27.61 | 26.99 | 27.14 | 804,074 | -0.28(-1.02%) |
Nov 12, 2015 | 27.64 | 27.87 | 27.37 | 27.42 | 575,921 | -0.30(-1.07%) |
Nov 11, 2015 | 28.17 | 28.18 | 27.70 | 27.72 | 1,139,475 | -0.44(-1.56%) |
Nov 10, 2015 | 27.81 | 28.23 | 27.69 | 28.16 | 753,096 | +0.33(+1.18%) |
Nov 09, 2015 | 28.23 | 28.35 | 27.67 | 27.83 | 717,215 | -0.58(-2.03%) |
Nov 06, 2015 | 28.52 | 28.54 | 27.66 | 28.41 | 1,180,331 | -0.08(-0.28%) |
Nov 05, 2015 | 28.26 | 28.58 | 28.20 | 28.49 | 893,128 | +0.22(+0.79%) |
Nov 04, 2015 | 28.41 | 28.43 | 28.06 | 28.26 | 1,210,785 | -0.16(-0.56%) |
Nov 03, 2015 | 28.13 | 28.46 | 27.88 | 28.42 | 1,346,073 | +0.21(+0.74%) |
Nov 02, 2015 | 27.45 | 28.36 | 27.28 | 28.21 | 1,668,656 | +0.83(+3.04%) |
Oct 30, 2015 | 27.72 | 27.86 | 27.19 | 27.38 | 701,390 | -0.38(-1.38%) |
Oct 29, 2015 | 27.01 | 27.85 | 26.91 | 27.77 | 1,381,302 | +0.76(+2.82%) |
Oct 28, 2015 | 26.72 | 27.06 | 26.16 | 27.01 | 1,945,614 | +0.48(+1.81%) |
Oct 27, 2015 | 26.58 | 26.76 | 26.16 | 26.52 | 1,120,726 | -0.15(-0.57%) |
Oct 26, 2015 | 27.41 | 27.69 | 26.36 | 26.68 | 1,844,695 | -0.50(-1.86%) |
Oct 23, 2015 | 26.69 | 27.47 | 25.58 | 27.18 | 4,500,262 | -2.18(-7.42%) |
Oct 22, 2015 | 29.12 | 29.66 | 28.96 | 29.36 | 1,548,252 | +0.45(+1.55%) |
Oct 21, 2015 | 29.99 | 29.99 | 28.80 | 28.91 | 1,181,367 | -0.92(-3.09%) |
Oct 20, 2015 | 29.92 | 30.30 | 29.75 | 29.83 | 999,498 | -0.05(-0.16%) |
Oct 19, 2015 | 29.46 | 29.97 | 29.45 | 29.88 | 1,464,404 | +0.28(+0.95%) |
Oct 16, 2015 | 30.35 | 30.54 | 29.44 | 29.60 | 1,673,473 | -0.77(-2.53%) |
Oct 15, 2015 | 29.80 | 30.38 | 29.54 | 30.37 | 1,671,977 | +0.62(+2.07%) |
Oct 14, 2015 | 29.85 | 30.18 | 29.63 | 29.75 | 979,086 | -0.13(-0.43%) |
Oct 13, 2015 | 30.32 | 30.54 | 29.68 | 29.88 | 679,119 | -0.65(-2.13%) |
Oct 12, 2015 | 30.87 | 31.15 | 30.47 | 30.53 | 663,433 | -0.33(-1.06%) |
Oct 09, 2015 | 30.83 | 30.87 | 30.48 | 30.86 | 557,713 | +0.03(+0.10%) |
Oct 08, 2015 | 30.11 | 30.83 | 29.80 | 30.83 | 620,418 | +0.70(+2.31%) |
Oct 07, 2015 | 29.69 | 30.15 | 29.60 | 30.13 | 1,084,879 | +0.50(+1.70%) |
Oct 06, 2015 | 28.96 | 29.66 | 28.92 | 29.62 | 994,896 | +0.54(+1.87%) |
Oct 05, 2015 | 28.33 | 29.16 | 28.21 | 29.08 | 770,332 | +0.88(+3.12%) |
Oct 02, 2015 | 28.18 | 28.40 | 27.66 | 28.20 | 1,017,336 | -0.13(-0.45%) |
Oct 01, 2015 | 28.40 | 28.43 | 27.91 | 28.33 | 792,399 | -0.07(-0.25%) |
Sep 30, 2015 | 28.34 | 28.75 | 27.85 | 28.40 | 1,839,193 | +0.20(+0.71%) |
Sep 29, 2015 | 28.10 | 28.59 | 27.93 | 28.20 | 1,484,708 | +0.16(+0.57%) |
Sep 28, 2015 | 28.74 | 28.74 | 27.89 | 28.04 | 987,303 | -0.67(-2.34%) |
Sep 25, 2015 | 28.41 | 28.80 | 28.16 | 28.71 | 830,564 | +0.47(+1.66%) |
Sep 24, 2015 | 28.46 | 28.63 | 28.12 | 28.24 | 422,288 | -0.28(-0.97%) |
Sep 23, 2015 | 28.58 | 28.70 | 28.26 | 28.52 | 555,228 | +0.10(+0.36%) |
Sep 22, 2015 | 28.70 | 28.90 | 28.30 | 28.42 | 1,279,314 | -0.61(-2.11%) |
Sep 21, 2015 | 29.00 | 29.32 | 28.90 | 29.03 | 731,638 | +0.18(+0.63%) |
Sep 18, 2015 | 30.24 | 30.27 | 28.74 | 28.85 | 1,973,140 | -1.86(-6.05%) |
Sep 17, 2015 | 30.12 | 31.22 | 29.94 | 30.71 | 1,191,575 | +0.50(+1.66%) |
Sep 16, 2015 | 29.61 | 30.24 | 29.54 | 30.20 | 1,707,864 | -0.12(-0.39%) |
Sep 15, 2015 | 30.30 | 30.40 | 27.79 | 30.32 | 3,772,761 | -0.30(-0.99%) |
Sep 14, 2015 | 30.64 | 30.74 | 30.44 | 30.63 | 423,634 | +0.05(+0.16%) |
Sep 11, 2015 | 29.60 | 30.59 | 29.60 | 30.58 | 461,480 | +0.84(+2.83%) |
Sep 10, 2015 | 29.62 | 30.32 | 29.57 | 29.74 | 284,553 | +0.01(+0.03%) |
Sep 09, 2015 | 30.13 | 30.24 | 29.67 | 29.73 | 520,188 | -0.10(-0.35%) |
Sep 08, 2015 | 29.55 | 30.02 | 29.47 | 29.83 | 623,669 | +0.49(+1.68%) |
Sep 04, 2015 | 29.35 | 29.34 | 29.34 | 29.34 | 247,156 | -0.41(-1.36%) |
Sep 03, 2015 | 30.12 | 30.27 | 29.71 | 29.74 | 553,570 | -0.22(-0.74%) |
Sep 02, 2015 | 30.03 | 30.19 | 29.50 | 29.97 | 509,596 | +0.27(+0.91%) |
Sep 01, 2015 | 29.67 | 30.14 | 29.47 | 29.70 | 456,179 | -0.53(-1.76%) |
Aug 31, 2015 | 30.76 | 30.94 | 30.23 | 30.23 | 965,072 | -0.59(-1.91%) |
Aug 28, 2015 | 30.90 | 30.94 | 30.49 | 30.82 | 351,144 | -0.06(-0.21%) |
Aug 27, 2015 | 30.42 | 31.21 | 30.36 | 30.88 | 493,544 | +0.64(+2.10%) |
Aug 26, 2015 | 29.97 | 30.55 | 29.48 | 30.24 | 812,129 | +0.95(+3.23%) |
Aug 25, 2015 | 31.05 | 31.06 | 29.28 | 29.30 | 630,745 | -0.63(-2.10%) |
Aug 24, 2015 | 31.13 | 31.13 | 29.43 | 29.93 | 904,403 | -0.89(-2.89%) |
Aug 21, 2015 | 30.97 | 31.52 | 30.65 | 30.82 | 818,178 | -0.70(-2.22%) |
Aug 20, 2015 | 31.60 | 31.75 | 31.19 | 31.52 | 743,905 | -0.25(-0.78%) |
Aug 19, 2015 | 31.71 | 31.90 | 31.46 | 31.76 | 398,635 | -0.23(-0.72%) |
Aug 18, 2015 | 31.94 | 32.25 | 31.79 | 31.99 | 356,560 | -0.07(-0.22%) |
Aug 17, 2015 | 31.70 | 32.08 | 31.40 | 32.06 | 403,117 | +0.35(+1.10%) |
Aug 14, 2015 | 31.68 | 31.90 | 31.42 | 31.71 | 445,924 | -0.13(-0.40%) |
Aug 13, 2015 | 31.75 | 32.31 | 31.45 | 31.84 | 905,318 | -0.01(-0.02%) |
Aug 12, 2015 | 31.28 | 31.91 | 30.87 | 31.85 | 1,925,061 | +0.37(+1.16%) |
Aug 11, 2015 | 31.25 | 31.79 | 31.22 | 31.48 | 396,373 | +0.12(+0.38%) |
Aug 10, 2015 | 31.46 | 31.67 | 31.20 | 31.36 | 415,058 | +0.09(+0.28%) |
Aug 07, 2015 | 31.09 | 31.50 | 30.83 | 31.28 | 546,942 | -0.01(-0.03%) |
Aug 06, 2015 | 31.93 | 32.01 | 30.53 | 31.28 | 582,530 | -0.68(-2.14%) |
Aug 05, 2015 | 32.29 | 32.40 | 31.72 | 31.97 | 1,145,633 | -0.17(-0.54%) |
Aug 04, 2015 | 32.56 | 32.56 | 32.02 | 32.14 | 478,145 | -0.28(-0.86%) |
Aug 03, 2015 | 32.41 | 32.61 | 32.25 | 32.42 | 454,660 | +0.10(+0.29%) |
Jul 31, 2015 | 32.45 | 32.48 | 32.09 | 32.33 | 1,064,395 | +0.07(+0.22%) |
Jul 30, 2015 | 32.47 | 32.55 | 32.08 | 32.25 | 946,536 | -0.41(-1.26%) |
Jul 29, 2015 | 32.64 | 32.74 | 31.60 | 32.67 | 1,915,222 | -0.06(-0.17%) |
Jul 28, 2015 | 33.36 | 33.48 | 32.60 | 32.72 | 1,486,335 | -0.70(-2.09%) |
Jul 27, 2015 | 33.59 | 34.13 | 33.25 | 33.42 | 1,012,171 | -0.26(-0.78%) |
Jul 24, 2015 | 34.03 | 34.03 | 32.56 | 33.68 | 2,043,919 | -0.87(-2.51%) |
Jul 23, 2015 | 36.45 | 36.50 | 34.42 | 34.55 | 1,734,675 | -1.90(-5.21%) |
Jul 22, 2015 | 36.59 | 36.96 | 36.40 | 36.45 | 549,203 | -0.10(-0.28%) |
Jul 21, 2015 | 36.80 | 37.06 | 36.39 | 36.55 | 481,386 | -0.01(-0.02%) |
Jul 20, 2015 | 36.46 | 36.79 | 36.38 | 36.56 | 244,863 | +0.10(+0.26%) |
Jul 17, 2015 | 36.62 | 36.69 | 36.30 | 36.46 | 279,298 | -0.26(-0.71%) |
Jul 16, 2015 | 36.45 | 36.80 | 36.28 | 36.73 | 407,645 | +0.59(+1.63%) |
Jul 15, 2015 | 35.95 | 36.37 | 35.75 | 36.14 | 264,245 | +0.08(+0.22%) |
Jul 14, 2015 | 35.69 | 36.17 | 35.39 | 36.06 | 386,028 | +0.55(+1.54%) |
Jul 13, 2015 | 35.75 | 36.19 | 35.49 | 35.51 | 699,237 | +0.02(+0.07%) |
Jul 10, 2015 | 35.14 | 35.78 | 35.04 | 35.49 | 371,255 | +0.64(+1.82%) |
Jul 09, 2015 | 35.39 | 35.61 | 34.83 | 34.85 | 352,132 | -0.25(-0.70%) |
Jul 08, 2015 | 35.29 | 35.58 | 34.91 | 35.10 | 276,245 | -0.46(-1.30%) |
Jul 07, 2015 | 35.43 | 35.73 | 35.12 | 35.56 | 619,661 | +0.26(+0.74%) |
Jul 06, 2015 | 34.73 | 35.45 | 34.47 | 35.30 | 520,241 | +0.33(+0.95%) |
Jul 02, 2015 | 35.41 | 34.96 | 34.96 | 34.96 | 454,399 | -0.13(-0.38%) |
Jul 01, 2015 | 34.20 | 35.11 | 33.97 | 35.10 | 721,093 | +1.04(+3.05%) |
Jun 30, 2015 | 34.02 | 34.22 | 33.46 | 34.06 | 714,238 | +0.40(+1.18%) |
Jun 29, 2015 | 34.10 | 34.63 | 33.62 | 33.66 | 673,916 | -0.68(-1.99%) |
Jun 26, 2015 | 34.33 | 34.37 | 33.97 | 34.34 | 974,020 | +0.21(+0.63%) |
Jun 25, 2015 | 34.33 | 34.44 | 33.99 | 34.13 | 432,126 | -0.15(-0.44%) |
Jun 24, 2015 | 34.64 | 34.81 | 34.25 | 34.28 | 504,143 | -0.35(-1.02%) |
Jun 23, 2015 | 34.55 | 34.77 | 34.17 | 34.63 | 646,271 | -0.04(-0.11%) |
Jun 22, 2015 | 35.21 | 35.21 | 34.63 | 34.67 | 865,585 | -0.44(-1.26%) |
Jun 19, 2015 | 34.88 | 35.26 | 34.37 | 35.11 | 1,273,072 | +0.38(+1.09%) |
Jun 18, 2015 | 34.05 | 34.94 | 33.96 | 34.74 | 794,923 | +0.76(+2.23%) |
Jun 17, 2015 | 33.58 | 34.06 | 33.36 | 33.98 | 568,767 | +0.42(+1.25%) |
Jun 16, 2015 | 33.17 | 33.58 | 32.98 | 33.56 | 457,691 | +0.38(+1.14%) |
Jun 15, 2015 | 33.36 | 33.45 | 32.94 | 33.18 | 443,606 | -0.24(-0.73%) |
Jun 12, 2015 | 33.36 | 33.54 | 33.05 | 33.43 | 349,192 | -0.05(-0.14%) |
Jun 11, 2015 | 33.71 | 33.86 | 33.36 | 33.47 | 433,453 | -0.04(-0.12%) |
Jun 10, 2015 | 33.28 | 34.06 | 33.27 | 33.51 | 755,939 | +0.30(+0.90%) |
Jun 09, 2015 | 33.02 | 33.34 | 32.85 | 33.21 | 436,825 | +0.09(+0.29%) |
Jun 08, 2015 | 33.35 | 33.35 | 33.10 | 33.12 | 400,301 | -0.23(-0.69%) |
Jun 05, 2015 | 33.30 | 33.62 | 32.86 | 33.35 | 538,075 | -0.24(-0.73%) |
Jun 04, 2015 | 33.47 | 33.71 | 33.42 | 33.59 | 388,007 | +0.02(+0.07%) |
Jun 03, 2015 | 33.97 | 33.97 | 33.49 | 33.57 | 418,373 | -0.28(-0.84%) |
Jun 02, 2015 | 34.07 | 34.28 | 33.80 | 33.85 | 476,547 | -0.47(-1.38%) |
Jun 01, 2015 | 34.01 | 34.51 | 33.67 | 34.33 | 749,006 | +0.51(+1.52%) |
May 29, 2015 | 33.89 | 33.98 | 33.69 | 33.81 | 1,209,405 | -0.15(-0.44%) |
May 28, 2015 | 33.92 | 34.08 | 33.43 | 33.96 | 1,094,657 | +0.15(+0.44%) |
May 27, 2015 | 32.95 | 33.88 | 32.76 | 33.81 | 705,603 | +0.98(+2.98%) |
May 26, 2015 | 33.08 | 33.08 | 32.67 | 32.84 | 949,494 | -0.07(-0.22%) |
May 22, 2015 | 32.96 | 32.91 | 32.91 | 32.91 | 301,948 | -0.06(-0.19%) |
May 21, 2015 | 33.32 | 33.32 | 32.87 | 32.97 | 373,333 | -0.32(-0.97%) |
May 20, 2015 | 33.84 | 33.84 | 33.28 | 33.29 | 364,985 | -0.50(-1.47%) |
May 19, 2015 | 33.97 | 34.01 | 33.60 | 33.79 | 376,410 | -0.22(-0.65%) |
May 18, 2015 | 33.80 | 34.63 | 33.54 | 34.01 | 1,044,072 | +0.22(+0.65%) |
May 15, 2015 | 33.42 | 34.09 | 33.23 | 33.79 | 667,414 | +0.44(+1.32%) |
May 14, 2015 | 32.66 | 33.38 | 32.61 | 33.35 | 1,126,085 | +0.74(+2.27%) |
May 13, 2015 | 33.34 | 33.57 | 32.57 | 32.61 | 625,713 | -0.51(-1.55%) |
May 12, 2015 | 33.04 | 33.34 | 32.53 | 33.12 | 556,265 | -0.13(-0.38%) |
May 11, 2015 | 33.76 | 33.89 | 33.11 | 33.25 | 447,774 | -0.61(-1.79%) |
May 08, 2015 | 33.88 | 34.68 | 33.76 | 33.85 | 382,947 | +0.20(+0.59%) |
May 07, 2015 | 32.72 | 33.84 | 32.69 | 33.66 | 423,044 | +0.95(+2.89%) |
May 06, 2015 | 32.97 | 33.28 | 32.44 | 32.71 | 695,994 | -0.31(-0.93%) |
May 05, 2015 | 34.18 | 34.40 | 32.96 | 33.02 | 512,922 | -1.25(-3.64%) |
May 04, 2015 | 34.48 | 35.04 | 34.25 | 34.26 | 509,607 | -0.09(-0.25%) |