Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.22 | 26.49 | 25.42 | 25.78 | 307,648 | -0.48(-1.83%) |
Apr 28, 2016 | 25.97 | 26.49 | 25.96 | 26.26 | 303,214 | +0.28(+1.08%) |
Apr 27, 2016 | 25.64 | 26.09 | 25.41 | 25.98 | 187,052 | +0.10(+0.39%) |
Apr 26, 2016 | 25.70 | 26.18 | 25.39 | 25.88 | 222,587 | +0.22(+0.86%) |
Apr 25, 2016 | 25.76 | 26.14 | 25.43 | 25.66 | 156,638 | -0.11(-0.43%) |
Apr 22, 2016 | 25.64 | 26.18 | 24.95 | 25.77 | 253,520 | -0.11(-0.43%) |
Apr 21, 2016 | 24.71 | 26.28 | 24.71 | 25.88 | 372,712 | +1.21(+4.90%) |
Apr 20, 2016 | 24.42 | 24.78 | 24.31 | 24.67 | 404,432 | +0.28(+1.15%) |
Apr 19, 2016 | 24.61 | 24.83 | 24.26 | 24.39 | 384,707 | -0.21(-0.85%) |
Apr 18, 2016 | 23.89 | 24.86 | 23.76 | 24.60 | 603,845 | +0.65(+2.71%) |
Apr 15, 2016 | 24.42 | 24.54 | 23.89 | 23.95 | 506,277 | -0.37(-1.52%) |
Apr 14, 2016 | 24.70 | 24.92 | 24.12 | 24.32 | 398,073 | -0.50(-2.01%) |
Apr 13, 2016 | 24.26 | 25.33 | 24.26 | 24.82 | 324,677 | +0.52(+2.14%) |
Apr 12, 2016 | 24.57 | 24.65 | 23.90 | 24.30 | 213,843 | -0.20(-0.82%) |
Apr 11, 2016 | 25.38 | 25.77 | 24.31 | 24.50 | 161,079 | -0.70(-2.78%) |
Apr 08, 2016 | 25.01 | 25.51 | 24.83 | 25.20 | 244,272 | +0.42(+1.69%) |
Apr 07, 2016 | 25.43 | 25.44 | 24.69 | 24.78 | 94,028 | -0.69(-2.71%) |
Apr 06, 2016 | 25.21 | 25.59 | 25.21 | 25.47 | 125,812 | +0.28(+1.11%) |
Apr 05, 2016 | 24.71 | 25.47 | 24.67 | 25.19 | 206,750 | +0.13(+0.52%) |
Apr 04, 2016 | 24.97 | 25.84 | 24.95 | 25.06 | 399,019 | +0.07(+0.28%) |
Apr 01, 2016 | 25.63 | 25.81 | 24.53 | 24.99 | 599,497 | -1.09(-4.18%) |
Mar 31, 2016 | 25.85 | 26.18 | 25.15 | 26.08 | 501,439 | +0.18(+0.69%) |
Mar 30, 2016 | 25.40 | 26.00 | 25.28 | 25.90 | 443,848 | +0.59(+2.33%) |
Mar 29, 2016 | 23.79 | 25.37 | 23.45 | 25.31 | 350,830 | +1.49(+6.26%) |
Mar 28, 2016 | 24.12 | 24.20 | 23.52 | 23.82 | 357,761 | -0.18(-0.75%) |
Mar 24, 2016 | 24.17 | 24.00 | 24.00 | 24.00 | 265,300 | -0.32(-1.32%) |
Mar 23, 2016 | 24.89 | 24.89 | 23.83 | 24.32 | 281,276 | -0.56(-2.25%) |
Mar 22, 2016 | 24.44 | 25.07 | 24.23 | 24.88 | 172,962 | +0.38(+1.55%) |
Mar 21, 2016 | 24.84 | 25.08 | 24.46 | 24.50 | 187,734 | -0.48(-1.92%) |
Mar 18, 2016 | 24.33 | 25.34 | 23.89 | 24.98 | 672,643 | +0.76(+3.14%) |
Mar 17, 2016 | 24.45 | 24.53 | 23.81 | 24.22 | 489,579 | -0.20(-0.82%) |
Mar 16, 2016 | 24.95 | 25.00 | 24.01 | 24.42 | 522,774 | -0.66(-2.63%) |
Mar 15, 2016 | 25.90 | 25.90 | 24.79 | 25.08 | 459,263 | -1.08(-4.13%) |
Mar 14, 2016 | 26.54 | 27.22 | 25.96 | 26.16 | 485,803 | -0.38(-1.43%) |
Mar 11, 2016 | 26.95 | 27.31 | 26.09 | 26.54 | 534,392 | -0.23(-0.86%) |
Mar 10, 2016 | 27.70 | 28.24 | 25.84 | 26.77 | 765,263 | -0.91(-3.29%) |
Mar 09, 2016 | 27.47 | 27.76 | 26.52 | 27.68 | 338,260 | +0.23(+0.84%) |
Mar 08, 2016 | 28.06 | 28.36 | 27.37 | 27.45 | 351,418 | -0.75(-2.66%) |
Mar 07, 2016 | 27.26 | 28.22 | 27.16 | 28.20 | 451,830 | +0.60(+2.17%) |
Mar 04, 2016 | 27.99 | 28.27 | 27.36 | 27.60 | 251,199 | -0.05(-0.18%) |
Mar 03, 2016 | 27.42 | 27.78 | 27.05 | 27.65 | 202,009 | +0.10(+0.36%) |
Mar 02, 2016 | 27.42 | 27.61 | 27.12 | 27.55 | 493,978 | +0.09(+0.33%) |
Mar 01, 2016 | 26.84 | 27.51 | 26.50 | 27.46 | 588,412 | +0.84(+3.16%) |
Feb 29, 2016 | 26.78 | 26.97 | 26.50 | 26.62 | 496,669 | -0.16(-0.60%) |
Feb 26, 2016 | 26.72 | 26.87 | 26.44 | 26.78 | 535,783 | +0.23(+0.87%) |
Feb 25, 2016 | 26.88 | 26.89 | 26.26 | 26.55 | 573,751 | -0.56(-2.07%) |
Feb 24, 2016 | 25.86 | 27.17 | 25.12 | 27.11 | 368,823 | +0.95(+3.63%) |
Feb 23, 2016 | 26.68 | 27.08 | 25.65 | 26.16 | 470,123 | -0.60(-2.24%) |
Feb 22, 2016 | 27.05 | 27.48 | 26.64 | 26.76 | 225,012 | -0.01(-0.04%) |
Feb 19, 2016 | 26.77 | 27.34 | 26.32 | 26.77 | 377,668 | -0.26(-0.96%) |
Feb 18, 2016 | 27.00 | 27.40 | 26.55 | 27.03 | 669,063 | +0.12(+0.45%) |
Feb 17, 2016 | 24.73 | 27.17 | 24.73 | 26.91 | 795,595 | +2.09(+8.42%) |
Feb 16, 2016 | 23.92 | 24.93 | 23.12 | 24.82 | 506,715 | +1.09(+4.59%) |
Feb 12, 2016 | 23.54 | 23.73 | 23.73 | 23.73 | 574,600 | +0.21(+0.89%) |
Feb 11, 2016 | 22.13 | 23.87 | 21.92 | 23.52 | 578,597 | +1.03(+4.58%) |
Feb 10, 2016 | 20.91 | 23.39 | 20.68 | 22.49 | 772,471 | +1.66(+7.97%) |
Feb 09, 2016 | 21.72 | 22.94 | 20.39 | 20.83 | 1,079,769 | -0.89(-4.10%) |
Feb 08, 2016 | 23.00 | 23.49 | 20.69 | 21.72 | 2,209,868 | -1.52(-6.54%) |
Feb 05, 2016 | 29.80 | 29.80 | 20.93 | 23.24 | 3,402,565 | -6.66(-22.27%) |
Feb 04, 2016 | 28.30 | 30.13 | 28.24 | 29.90 | 527,935 | +1.53(+5.39%) |
Feb 03, 2016 | 28.71 | 28.78 | 27.84 | 28.37 | 216,764 | -0.20(-0.70%) |
Feb 02, 2016 | 28.33 | 29.08 | 28.16 | 28.57 | 358,798 | +0.05(+0.18%) |
Feb 01, 2016 | 28.10 | 28.83 | 27.67 | 28.52 | 267,151 | +0.30(+1.06%) |
Jan 29, 2016 | 27.64 | 28.51 | 27.53 | 28.22 | 374,996 | +0.56(+2.02%) |
Jan 28, 2016 | 28.32 | 28.56 | 27.15 | 27.66 | 375,225 | -0.41(-1.46%) |
Jan 27, 2016 | 28.70 | 28.73 | 27.62 | 28.07 | 597,267 | -0.76(-2.64%) |
Jan 26, 2016 | 28.86 | 28.92 | 27.95 | 28.83 | 336,100 | +0.04(+0.14%) |
Jan 25, 2016 | 29.29 | 29.69 | 28.51 | 28.79 | 528,699 | -0.68(-2.31%) |
Jan 22, 2016 | 29.36 | 30.18 | 29.23 | 29.47 | 304,437 | +0.56(+1.94%) |
Jan 21, 2016 | 29.53 | 29.77 | 28.48 | 28.91 | 235,841 | -0.55(-1.87%) |
Jan 20, 2016 | 29.01 | 29.81 | 28.12 | 29.46 | 611,917 | -0.08(-0.27%) |
Jan 19, 2016 | 31.06 | 31.14 | 29.08 | 29.54 | 416,684 | -1.14(-3.72%) |
Jan 15, 2016 | 31.94 | 30.68 | 30.68 | 30.68 | 676,000 | -2.03(-6.21%) |
Jan 14, 2016 | 32.74 | 32.96 | 31.63 | 32.71 | 363,478 | +0.12(+0.37%) |
Jan 13, 2016 | 34.42 | 34.71 | 32.30 | 32.59 | 567,919 | -1.83(-5.32%) |
Jan 12, 2016 | 34.31 | 34.59 | 33.61 | 34.42 | 220,389 | +0.42(+1.24%) |
Jan 11, 2016 | 34.37 | 34.69 | 33.22 | 34.00 | 437,696 | -0.33(-0.96%) |
Jan 08, 2016 | 34.63 | 35.02 | 34.04 | 34.33 | 691,308 | -0.55(-1.58%) |
Jan 07, 2016 | 34.88 | 35.22 | 34.41 | 34.88 | 498,425 | -0.43(-1.22%) |
Jan 06, 2016 | 35.32 | 35.66 | 35.18 | 35.31 | 489,945 | -0.60(-1.67%) |
Jan 05, 2016 | 35.95 | 36.20 | 35.56 | 35.91 | 223,981 | -0.14(-0.39%) |
Jan 04, 2016 | 35.79 | 36.23 | 35.08 | 36.05 | 342,997 | -0.38(-1.04%) |
Dec 31, 2015 | 36.68 | 36.43 | 36.43 | 36.43 | 83,500 | -0.24(-0.65%) |
Dec 30, 2015 | 36.55 | 37.27 | 36.53 | 36.67 | 85,154 | +0.17(+0.47%) |
Dec 29, 2015 | 37.19 | 37.45 | 36.30 | 36.50 | 144,707 | -0.55(-1.48%) |
Dec 28, 2015 | 37.47 | 37.53 | 36.75 | 37.05 | 111,091 | -0.42(-1.12%) |
Dec 24, 2015 | 37.03 | 37.47 | 37.47 | 37.47 | 167,700 | +0.43(+1.16%) |
Dec 23, 2015 | 37.00 | 37.50 | 36.70 | 37.04 | 258,264 | -0.03(-0.08%) |
Dec 22, 2015 | 36.73 | 37.42 | 36.64 | 37.07 | 275,562 | +0.65(+1.78%) |
Dec 21, 2015 | 36.22 | 36.47 | 35.52 | 36.42 | 188,647 | +0.16(+0.44%) |
Dec 18, 2015 | 36.43 | 36.75 | 35.93 | 36.26 | 396,018 | -0.25(-0.68%) |
Dec 17, 2015 | 36.75 | 36.75 | 36.40 | 36.51 | 142,056 | -0.08(-0.22%) |
Dec 16, 2015 | 36.31 | 36.75 | 36.31 | 36.59 | 161,827 | +0.31(+0.85%) |
Dec 15, 2015 | 36.15 | 36.75 | 36.15 | 36.28 | 377,026 | +0.68(+1.91%) |
Dec 14, 2015 | 35.66 | 35.94 | 35.21 | 35.60 | 273,222 | -0.12(-0.34%) |
Dec 11, 2015 | 35.38 | 36.43 | 35.12 | 35.72 | 342,953 | -0.38(-1.05%) |
Dec 10, 2015 | 36.78 | 36.78 | 35.40 | 36.10 | 350,643 | -0.61(-1.66%) |
Dec 09, 2015 | 36.34 | 36.90 | 36.30 | 36.71 | 172,103 | -0.20(-0.54%) |
Dec 08, 2015 | 36.74 | 37.30 | 36.37 | 36.91 | 123,553 | -0.18(-0.49%) |
Dec 07, 2015 | 36.40 | 37.19 | 36.16 | 37.09 | 195,972 | +0.46(+1.26%) |
Dec 04, 2015 | 36.08 | 36.77 | 36.08 | 36.63 | 104,854 | +0.53(+1.47%) |
Dec 03, 2015 | 36.28 | 36.48 | 35.31 | 36.10 | 285,874 | -0.38(-1.04%) |
Dec 02, 2015 | 36.02 | 37.06 | 36.02 | 36.48 | 194,337 | +0.08(+0.22%) |
Dec 01, 2015 | 37.47 | 37.82 | 36.10 | 36.40 | 209,513 | -1.21(-3.22%) |
Nov 30, 2015 | 37.51 | 37.76 | 36.97 | 37.61 | 296,277 | +0.18(+0.48%) |
Nov 27, 2015 | 37.72 | 37.94 | 36.66 | 37.43 | 58,334 | -0.31(-0.82%) |
Nov 25, 2015 | 37.21 | 37.74 | 37.74 | 37.74 | 115,500 | +0.37(+0.99%) |
Nov 24, 2015 | 37.20 | 37.48 | 36.85 | 37.37 | 59,892 | +0.02(+0.05%) |
Nov 23, 2015 | 37.69 | 37.99 | 37.27 | 37.35 | 64,041 | -0.38(-1.01%) |
Nov 20, 2015 | 36.65 | 38.40 | 36.42 | 37.73 | 376,787 | +1.30(+3.57%) |
Nov 19, 2015 | 36.10 | 36.89 | 36.01 | 36.43 | 224,182 | +0.12(+0.33%) |
Nov 18, 2015 | 35.97 | 36.38 | 35.29 | 36.31 | 153,050 | +0.79(+2.22%) |
Nov 17, 2015 | 35.20 | 35.81 | 35.05 | 35.52 | 240,875 | +0.55(+1.57%) |
Nov 16, 2015 | 34.55 | 35.31 | 34.55 | 34.97 | 148,492 | +0.32(+0.92%) |
Nov 13, 2015 | 35.50 | 35.62 | 34.40 | 34.65 | 240,852 | -0.93(-2.61%) |
Nov 12, 2015 | 34.68 | 35.60 | 34.01 | 35.58 | 241,149 | +0.98(+2.83%) |
Nov 11, 2015 | 34.13 | 34.81 | 33.73 | 34.60 | 432,931 | +0.48(+1.41%) |
Nov 10, 2015 | 35.25 | 35.30 | 33.17 | 34.12 | 891,076 | -1.31(-3.70%) |
Nov 09, 2015 | 35.85 | 36.12 | 35.15 | 35.43 | 292,977 | -0.58(-1.61%) |
Nov 06, 2015 | 38.04 | 38.26 | 35.03 | 36.01 | 656,298 | -3.19(-8.14%) |
Nov 05, 2015 | 39.77 | 40.00 | 39.10 | 39.20 | 152,022 | -0.55(-1.38%) |
Nov 04, 2015 | 39.69 | 40.13 | 39.03 | 39.75 | 197,706 | +0.06(+0.15%) |
Nov 03, 2015 | 39.74 | 40.06 | 39.21 | 39.69 | 189,872 | -0.22(-0.55%) |
Nov 02, 2015 | 39.44 | 40.00 | 39.05 | 39.91 | 359,850 | +0.26(+0.66%) |
Oct 30, 2015 | 39.02 | 39.72 | 38.79 | 39.65 | 170,514 | +0.66(+1.69%) |
Oct 29, 2015 | 39.00 | 39.55 | 38.86 | 38.99 | 130,812 | -0.16(-0.41%) |
Oct 28, 2015 | 38.74 | 39.67 | 38.57 | 39.15 | 148,718 | +0.48(+1.24%) |
Oct 27, 2015 | 38.90 | 38.98 | 38.29 | 38.67 | 182,644 | -0.18(-0.46%) |
Oct 26, 2015 | 38.78 | 39.19 | 38.32 | 38.85 | 105,886 | -0.15(-0.38%) |
Oct 23, 2015 | 39.21 | 39.48 | 38.83 | 39.00 | 125,723 | +0.08(+0.21%) |
Oct 22, 2015 | 38.46 | 39.37 | 38.46 | 38.92 | 104,614 | +0.63(+1.65%) |
Oct 21, 2015 | 38.90 | 39.00 | 38.02 | 38.29 | 80,881 | -0.48(-1.24%) |
Oct 20, 2015 | 38.92 | 39.01 | 38.08 | 38.77 | 109,347 | -0.14(-0.36%) |
Oct 19, 2015 | 38.79 | 39.10 | 38.47 | 38.91 | 163,366 | -0.09(-0.23%) |
Oct 16, 2015 | 38.65 | 39.26 | 38.05 | 39.00 | 229,233 | +0.52(+1.35%) |
Oct 15, 2015 | 38.08 | 38.76 | 37.51 | 38.48 | 210,671 | +0.45(+1.18%) |
Oct 14, 2015 | 39.33 | 39.72 | 37.88 | 38.03 | 165,798 | -1.37(-3.48%) |
Oct 13, 2015 | 39.06 | 39.62 | 39.03 | 39.40 | 93,040 | +0.04(+0.10%) |
Oct 12, 2015 | 39.57 | 39.87 | 38.94 | 39.36 | 95,403 | -0.08(-0.20%) |
Oct 09, 2015 | 38.88 | 39.99 | 38.74 | 39.44 | 219,288 | +0.44(+1.13%) |
Oct 08, 2015 | 39.25 | 39.63 | 38.63 | 39.00 | 211,482 | -0.31(-0.79%) |
Oct 07, 2015 | 38.96 | 39.49 | 38.63 | 39.31 | 184,155 | +0.30(+0.77%) |
Oct 06, 2015 | 38.93 | 39.17 | 38.28 | 39.01 | 150,995 | -0.08(-0.20%) |
Oct 05, 2015 | 39.50 | 39.99 | 38.90 | 39.09 | 194,073 | -0.34(-0.86%) |
Oct 02, 2015 | 36.62 | 39.50 | 36.62 | 39.43 | 334,480 | +2.18(+5.85%) |
Oct 01, 2015 | 37.97 | 38.07 | 36.91 | 37.25 | 228,411 | -0.86(-2.26%) |
Sep 30, 2015 | 37.61 | 38.23 | 37.30 | 38.11 | 243,307 | +0.76(+2.03%) |
Sep 29, 2015 | 38.14 | 38.31 | 37.20 | 37.35 | 265,414 | -0.82(-2.15%) |
Sep 28, 2015 | 38.70 | 38.98 | 38.00 | 38.17 | 403,475 | -0.83(-2.13%) |
Sep 25, 2015 | 39.54 | 39.67 | 38.71 | 39.00 | 392,931 | -0.29(-0.74%) |
Sep 24, 2015 | 39.00 | 39.50 | 38.64 | 39.29 | 114,887 | +0.05(+0.13%) |
Sep 23, 2015 | 38.83 | 39.77 | 38.58 | 39.24 | 124,651 | +0.36(+0.93%) |
Sep 22, 2015 | 38.95 | 39.41 | 38.30 | 38.88 | 168,173 | -0.55(-1.39%) |
Sep 21, 2015 | 38.46 | 39.99 | 37.80 | 39.43 | 562,308 | +1.79(+4.76%) |
Sep 18, 2015 | 37.32 | 38.48 | 37.20 | 37.64 | 1,324,976 | -0.07(-0.19%) |
Sep 17, 2015 | 36.78 | 38.42 | 36.34 | 37.71 | 324,959 | +0.70(+1.89%) |
Sep 16, 2015 | 36.51 | 37.58 | 36.35 | 37.01 | 370,953 | +0.47(+1.29%) |
Sep 15, 2015 | 36.18 | 36.74 | 35.36 | 36.54 | 261,628 | +0.24(+0.66%) |
Sep 14, 2015 | 36.00 | 36.84 | 35.70 | 36.30 | 309,678 | +0.37(+1.03%) |
Sep 11, 2015 | 36.00 | 36.16 | 35.41 | 35.93 | 190,119 | +0.13(+0.36%) |
Sep 10, 2015 | 36.05 | 36.97 | 35.52 | 35.80 | 452,886 | +0.13(+0.36%) |
Sep 09, 2015 | 35.00 | 35.97 | 34.74 | 35.67 | 494,815 | +0.75(+2.15%) |
Sep 08, 2015 | 33.47 | 35.55 | 33.25 | 34.92 | 478,372 | +1.69(+5.09%) |
Sep 04, 2015 | 32.80 | 33.23 | 33.23 | 33.23 | 115,900 | +0.10(+0.30%) |
Sep 03, 2015 | 32.53 | 33.43 | 32.22 | 33.13 | 230,271 | +0.77(+2.38%) |
Sep 02, 2015 | 32.52 | 32.69 | 31.80 | 32.36 | 325,957 | +0.11(+0.34%) |
Sep 01, 2015 | 31.97 | 32.99 | 31.97 | 32.25 | 332,036 | -0.31(-0.95%) |
Aug 31, 2015 | 33.40 | 33.56 | 32.35 | 32.56 | 170,900 | -1.06(-3.15%) |
Aug 28, 2015 | 33.06 | 33.67 | 32.96 | 33.62 | 74,833 | +0.42(+1.27%) |
Aug 27, 2015 | 33.75 | 33.75 | 32.75 | 33.20 | 197,054 | -0.23(-0.69%) |
Aug 26, 2015 | 33.14 | 33.69 | 32.24 | 33.43 | 181,380 | +0.68(+2.08%) |
Aug 25, 2015 | 32.88 | 33.38 | 32.04 | 32.75 | 351,780 | +0.55(+1.71%) |
Aug 24, 2015 | 31.62 | 33.25 | 30.56 | 32.20 | 418,501 | -1.15(-3.45%) |
Aug 21, 2015 | 33.67 | 34.40 | 33.11 | 33.35 | 169,973 | -0.79(-2.31%) |
Aug 20, 2015 | 33.72 | 34.33 | 33.52 | 34.14 | 190,599 | +0.08(+0.23%) |
Aug 19, 2015 | 34.20 | 34.98 | 33.53 | 34.06 | 145,476 | -0.36(-1.05%) |
Aug 18, 2015 | 34.49 | 34.88 | 34.00 | 34.42 | 158,278 | +0.03(+0.09%) |
Aug 17, 2015 | 34.00 | 34.94 | 33.96 | 34.39 | 356,322 | -0.08(-0.23%) |
Aug 14, 2015 | 34.65 | 34.65 | 34.19 | 34.47 | 155,969 | -0.14(-0.40%) |
Aug 13, 2015 | 35.27 | 35.99 | 34.58 | 34.61 | 262,606 | -0.84(-2.37%) |
Aug 12, 2015 | 35.24 | 36.94 | 34.80 | 35.45 | 590,953 | +0.59(+1.69%) |
Aug 11, 2015 | 35.43 | 35.50 | 31.47 | 34.86 | 801,566 | -2.55(-6.82%) |
Aug 10, 2015 | 37.76 | 38.84 | 36.63 | 37.41 | 285,958 | -0.14(-0.37%) |
Aug 07, 2015 | 36.20 | 38.87 | 35.42 | 37.55 | 759,430 | +2.40(+6.83%) |
Aug 06, 2015 | 35.62 | 35.80 | 34.44 | 35.15 | 257,228 | -0.47(-1.32%) |
Aug 05, 2015 | 34.85 | 36.36 | 34.80 | 35.62 | 254,630 | +1.02(+2.95%) |
Aug 04, 2015 | 34.92 | 35.16 | 34.08 | 34.60 | 87,636 | -0.29(-0.83%) |
Aug 03, 2015 | 34.66 | 35.22 | 34.26 | 34.89 | 130,937 | +0.09(+0.26%) |
Jul 31, 2015 | 35.66 | 35.66 | 34.53 | 34.80 | 63,232 | -0.90(-2.52%) |
Jul 30, 2015 | 34.95 | 36.31 | 34.61 | 35.70 | 141,678 | +0.60(+1.71%) |
Jul 29, 2015 | 35.14 | 35.60 | 34.21 | 35.10 | 96,455 | -0.17(-0.48%) |
Jul 28, 2015 | 35.55 | 35.59 | 34.44 | 35.27 | 116,826 | +0.01(+0.03%) |
Jul 27, 2015 | 35.93 | 36.20 | 34.86 | 35.26 | 103,656 | -1.00(-2.76%) |
Jul 24, 2015 | 36.95 | 37.23 | 35.94 | 36.26 | 140,793 | -0.69(-1.87%) |
Jul 23, 2015 | 37.13 | 37.47 | 36.87 | 36.95 | 159,961 | -0.05(-0.14%) |
Jul 22, 2015 | 36.94 | 37.40 | 36.94 | 37.00 | 72,401 | -0.02(-0.05%) |
Jul 21, 2015 | 36.87 | 37.47 | 36.54 | 37.02 | 200,820 | +0.09(+0.24%) |
Jul 20, 2015 | 35.38 | 37.17 | 35.38 | 36.93 | 237,963 | +1.64(+4.65%) |
Jul 17, 2015 | 36.15 | 36.29 | 35.21 | 35.29 | 144,766 | -0.79(-2.19%) |
Jul 16, 2015 | 35.71 | 37.00 | 35.66 | 36.08 | 228,039 | +0.59(+1.66%) |
Jul 15, 2015 | 34.81 | 36.71 | 34.81 | 35.49 | 234,112 | +0.73(+2.10%) |
Jul 14, 2015 | 34.11 | 34.86 | 33.90 | 34.76 | 286,705 | +0.76(+2.24%) |
Jul 13, 2015 | 34.39 | 34.93 | 33.94 | 34.00 | 297,630 | -0.31(-0.90%) |
Jul 10, 2015 | 34.38 | 34.66 | 34.00 | 34.31 | 213,906 | +0.31(+0.91%) |
Jul 09, 2015 | 33.92 | 34.30 | 33.50 | 34.00 | 206,312 | +0.48(+1.43%) |
Jul 08, 2015 | 33.83 | 34.14 | 32.72 | 33.52 | 257,593 | -0.69(-2.02%) |
Jul 07, 2015 | 34.73 | 34.76 | 33.50 | 34.21 | 180,495 | -0.75(-2.15%) |
Jul 06, 2015 | 35.22 | 35.46 | 34.80 | 34.96 | 94,109 | -0.48(-1.35%) |
Jul 02, 2015 | 36.23 | 35.44 | 35.44 | 35.44 | 152,700 | -0.80(-2.21%) |
Jul 01, 2015 | 35.33 | 36.45 | 35.23 | 36.24 | 398,746 | +1.05(+2.98%) |
Jun 30, 2015 | 34.57 | 35.30 | 34.48 | 35.19 | 114,730 | +0.62(+1.79%) |
Jun 29, 2015 | 35.10 | 35.35 | 34.36 | 34.57 | 160,992 | -0.75(-2.12%) |
Jun 26, 2015 | 34.88 | 35.53 | 34.71 | 35.32 | 388,790 | +0.39(+1.12%) |
Jun 25, 2015 | 34.00 | 35.11 | 33.81 | 34.93 | 560,616 | +1.10(+3.25%) |
Jun 24, 2015 | 33.50 | 34.28 | 33.36 | 33.83 | 669,750 | +0.24(+0.71%) |
Jun 23, 2015 | 33.30 | 33.99 | 33.17 | 33.59 | 271,902 | +0.24(+0.72%) |
Jun 22, 2015 | 33.00 | 34.25 | 32.89 | 33.35 | 357,026 | +0.16(+0.48%) |
Jun 19, 2015 | 32.70 | 33.50 | 32.52 | 33.19 | 574,322 | +0.49(+1.50%) |
Jun 18, 2015 | 32.85 | 32.91 | 31.87 | 32.70 | 1,856,751 | +0.05(+0.15%) |
Jun 17, 2015 | 32.35 | 33.16 | 32.35 | 32.65 | 330,170 | +0.38(+1.18%) |
Jun 16, 2015 | 32.12 | 32.67 | 31.82 | 32.27 | 2,116,973 | +0.03(+0.09%) |
Jun 15, 2015 | 32.56 | 32.93 | 32.02 | 32.24 | 243,560 | -0.64(-1.95%) |
Jun 12, 2015 | 32.04 | 33.19 | 31.82 | 32.88 | 422,061 | +0.71(+2.21%) |
Jun 11, 2015 | 31.98 | 32.40 | 31.66 | 32.17 | 177,347 | +0.10(+0.31%) |
Jun 10, 2015 | 31.46 | 32.14 | 31.00 | 32.07 | 621,245 | +0.85(+2.72%) |
Jun 09, 2015 | 31.59 | 31.89 | 31.20 | 31.22 | 212,891 | -0.49(-1.55%) |
Jun 08, 2015 | 31.71 | 32.41 | 31.37 | 31.71 | 201,080 | -0.15(-0.47%) |
Jun 05, 2015 | 31.47 | 32.19 | 31.38 | 31.86 | 295,613 | +0.37(+1.17%) |
Jun 04, 2015 | 31.65 | 31.91 | 31.18 | 31.49 | 208,469 | -0.51(-1.59%) |
Jun 03, 2015 | 31.94 | 32.23 | 31.70 | 32.00 | 200,377 | +0.07(+0.22%) |
Jun 02, 2015 | 31.76 | 32.41 | 31.68 | 31.93 | 128,569 | -0.04(-0.13%) |
Jun 01, 2015 | 31.05 | 32.50 | 31.01 | 31.97 | 316,422 | -0.76(-2.32%) |
May 29, 2015 | 32.23 | 32.90 | 32.00 | 32.73 | 60,296 | +0.38(+1.17%) |
May 28, 2015 | 32.50 | 32.61 | 32.00 | 32.35 | 34,662 | +0.02(+0.06%) |
May 27, 2015 | 32.23 | 32.46 | 32.00 | 32.33 | 78,280 | +0.28(+0.87%) |
May 26, 2015 | 32.78 | 32.78 | 31.78 | 32.05 | 117,844 | -0.38(-1.17%) |
May 22, 2015 | 32.66 | 32.43 | 32.43 | 32.43 | 58,600 | -0.13(-0.40%) |
May 21, 2015 | 32.50 | 32.83 | 32.15 | 32.56 | 162,065 | +0.09(+0.28%) |
May 20, 2015 | 32.35 | 32.84 | 32.13 | 32.47 | 385,305 | +0.05(+0.15%) |
May 19, 2015 | 32.10 | 32.59 | 31.58 | 32.42 | 134,677 | +0.41(+1.28%) |
May 18, 2015 | 30.68 | 32.03 | 30.26 | 32.01 | 75,054 | +1.30(+4.23%) |
May 15, 2015 | 31.67 | 31.68 | 30.59 | 30.71 | 161,086 | -0.87(-2.75%) |
May 14, 2015 | 32.90 | 32.90 | 31.41 | 31.58 | 127,579 | -0.74(-2.29%) |
May 13, 2015 | 35.29 | 35.97 | 32.05 | 32.32 | 514,842 | -0.43(-1.31%) |
May 12, 2015 | 32.56 | 33.30 | 32.16 | 32.75 | 118,138 | +0.18(+0.55%) |
May 11, 2015 | 32.59 | 33.62 | 32.31 | 32.57 | 68,790 | -0.15(-0.46%) |
May 08, 2015 | 32.56 | 33.00 | 32.37 | 32.72 | 106,476 | +0.23(+0.71%) |
May 07, 2015 | 32.31 | 32.66 | 32.07 | 32.49 | 75,945 | +0.07(+0.22%) |
May 06, 2015 | 32.46 | 32.70 | 31.96 | 32.42 | 133,751 | +0.03(+0.09%) |
May 05, 2015 | 32.55 | 32.72 | 31.98 | 32.39 | 74,803 | -0.12(-0.37%) |
May 04, 2015 | 33.00 | 33.00 | 32.06 | 32.51 | 69,254 | -0.47(-1.43%) |