Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.23 | 31.55 | 31.02 | 31.12 | 808,585 | -0.06(-0.19%) |
May 27, 2016 | 31.13 | 31.18 | 31.18 | 31.18 | 663,694 | -0.05(-0.15%) |
May 26, 2016 | 31.57 | 31.66 | 31.16 | 31.22 | 632,028 | -0.10(-0.31%) |
May 25, 2016 | 30.92 | 31.39 | 30.92 | 31.32 | 655,710 | +0.61(+1.98%) |
May 24, 2016 | 30.78 | 30.94 | 30.57 | 30.71 | 410,559 | +0.03(+0.09%) |
May 23, 2016 | 30.46 | 30.84 | 30.40 | 30.68 | 333,086 | -0.05(-0.16%) |
May 20, 2016 | 30.66 | 30.80 | 30.40 | 30.73 | 481,287 | +0.23(+0.76%) |
May 19, 2016 | 30.13 | 30.55 | 29.84 | 30.50 | 826,940 | +0.00(+0.00%) |
May 18, 2016 | 30.95 | 31.16 | 30.34 | 30.50 | 1,022,855 | -0.61(-1.95%) |
May 17, 2016 | 30.94 | 31.37 | 30.79 | 31.11 | 1,033,333 | +0.16(+0.53%) |
May 16, 2016 | 30.65 | 31.06 | 30.65 | 30.94 | 831,422 | +0.60(+1.97%) |
May 13, 2016 | 30.54 | 30.85 | 30.27 | 30.35 | 804,449 | -0.35(-1.13%) |
May 12, 2016 | 30.99 | 31.27 | 30.46 | 30.69 | 983,033 | -0.02(-0.06%) |
May 11, 2016 | 30.52 | 30.95 | 30.27 | 30.71 | 558,033 | +0.17(+0.57%) |
May 10, 2016 | 30.02 | 30.55 | 30.02 | 30.54 | 982,609 | +0.67(+2.23%) |
May 09, 2016 | 30.24 | 30.24 | 29.57 | 29.87 | 1,098,161 | -0.62(-2.03%) |
May 06, 2016 | 30.29 | 30.85 | 30.27 | 30.49 | 859,149 | +0.03(+0.10%) |
May 05, 2016 | 30.72 | 30.97 | 30.18 | 30.46 | 1,159,151 | +0.21(+0.70%) |
May 04, 2016 | 30.91 | 31.08 | 30.10 | 30.25 | 798,587 | -0.63(-2.03%) |
May 03, 2016 | 31.38 | 31.38 | 30.68 | 30.88 | 733,979 | -0.90(-2.82%) |
May 02, 2016 | 31.87 | 31.92 | 31.42 | 31.77 | 1,023,501 | -0.18(-0.57%) |
Apr 29, 2016 | 32.00 | 32.30 | 31.48 | 31.96 | 744,372 | +0.15(+0.49%) |
Apr 28, 2016 | 31.93 | 32.37 | 31.68 | 31.80 | 528,763 | -0.31(-0.96%) |
Apr 27, 2016 | 31.71 | 32.22 | 31.71 | 32.11 | 608,672 | +0.59(+1.87%) |
Apr 26, 2016 | 31.22 | 31.53 | 31.03 | 31.52 | 489,288 | +0.55(+1.78%) |
Apr 25, 2016 | 31.32 | 31.32 | 30.75 | 30.97 | 630,843 | -0.43(-1.38%) |
Apr 22, 2016 | 31.04 | 31.59 | 31.04 | 31.41 | 1,089,556 | +0.41(+1.31%) |
Apr 21, 2016 | 31.29 | 31.38 | 30.93 | 31.00 | 994,031 | -0.16(-0.53%) |
Apr 20, 2016 | 30.84 | 31.47 | 30.72 | 31.17 | 757,681 | +0.15(+0.50%) |
Apr 19, 2016 | 30.45 | 31.01 | 30.36 | 31.01 | 614,877 | +0.81(+2.68%) |
Apr 18, 2016 | 29.14 | 30.23 | 29.09 | 30.20 | 780,987 | +0.49(+1.66%) |
Apr 15, 2016 | 29.89 | 29.89 | 29.58 | 29.71 | 999,270 | -0.34(-1.12%) |
Apr 14, 2016 | 30.18 | 30.18 | 29.84 | 30.05 | 615,647 | -0.02(-0.06%) |
Apr 13, 2016 | 29.98 | 30.20 | 29.76 | 30.07 | 1,122,894 | +0.07(+0.23%) |
Apr 12, 2016 | 29.18 | 30.14 | 29.12 | 30.00 | 821,879 | +0.93(+3.19%) |
Apr 11, 2016 | 29.19 | 29.40 | 29.06 | 29.07 | 754,353 | +0.10(+0.33%) |
Apr 08, 2016 | 28.81 | 29.13 | 28.81 | 28.98 | 1,126,026 | +0.69(+2.42%) |
Apr 07, 2016 | 28.28 | 28.54 | 28.06 | 28.29 | 613,974 | -0.14(-0.51%) |
Apr 06, 2016 | 28.00 | 28.45 | 27.82 | 28.44 | 715,377 | +0.62(+2.22%) |
Apr 05, 2016 | 27.67 | 28.00 | 27.66 | 27.82 | 1,138,027 | -0.16(-0.59%) |
Apr 04, 2016 | 28.29 | 28.47 | 27.93 | 27.98 | 837,118 | -0.29(-1.02%) |
Apr 01, 2016 | 28.13 | 28.35 | 28.00 | 28.27 | 1,232,760 | -0.41(-1.45%) |
Mar 31, 2016 | 28.53 | 28.87 | 28.53 | 28.69 | 951,371 | +0.05(+0.17%) |
Mar 30, 2016 | 28.83 | 28.95 | 28.44 | 28.64 | 839,425 | +0.10(+0.34%) |
Mar 29, 2016 | 27.96 | 28.57 | 27.84 | 28.54 | 1,010,497 | +0.22(+0.78%) |
Mar 28, 2016 | 28.40 | 28.44 | 28.03 | 28.32 | 1,069,290 | -0.09(-0.31%) |
Mar 24, 2016 | 27.83 | 28.41 | 28.41 | 28.41 | 1,018,342 | +0.14(+0.51%) |
Mar 23, 2016 | 28.86 | 28.94 | 28.25 | 28.26 | 821,128 | -0.89(-3.07%) |
Mar 22, 2016 | 29.00 | 29.40 | 29.00 | 29.16 | 698,192 | -0.07(-0.25%) |
Mar 21, 2016 | 29.12 | 29.45 | 28.93 | 29.23 | 1,456,078 | -0.07(-0.25%) |
Mar 18, 2016 | 29.67 | 29.67 | 29.10 | 29.30 | 1,547,029 | -0.08(-0.26%) |
Mar 17, 2016 | 29.14 | 29.62 | 28.95 | 29.38 | 932,865 | +0.47(+1.63%) |
Mar 16, 2016 | 28.33 | 28.96 | 28.19 | 28.91 | 1,441,396 | +0.74(+2.63%) |
Mar 15, 2016 | 27.88 | 28.17 | 27.65 | 28.17 | 1,133,675 | -0.08(-0.27%) |
Mar 14, 2016 | 28.12 | 28.39 | 28.00 | 28.24 | 1,318,038 | -0.24(-0.84%) |
Mar 11, 2016 | 28.15 | 28.60 | 28.15 | 28.48 | 1,619,231 | +0.73(+2.63%) |
Mar 10, 2016 | 27.64 | 27.77 | 27.24 | 27.75 | 1,785,865 | +0.06(+0.21%) |
Mar 09, 2016 | 27.54 | 27.98 | 27.18 | 27.70 | 1,729,322 | +0.51(+1.87%) |
Mar 08, 2016 | 28.32 | 28.32 | 27.19 | 27.19 | 1,296,824 | -1.28(-4.50%) |
Mar 07, 2016 | 27.81 | 28.49 | 27.81 | 28.47 | 1,754,770 | +0.61(+2.19%) |
Mar 04, 2016 | 27.72 | 27.93 | 27.53 | 27.86 | 1,367,804 | +0.35(+1.26%) |
Mar 03, 2016 | 26.89 | 27.55 | 26.87 | 27.51 | 932,220 | +0.57(+2.10%) |
Mar 02, 2016 | 26.15 | 26.97 | 26.02 | 26.95 | 1,135,214 | +0.72(+2.75%) |
Mar 01, 2016 | 26.02 | 26.29 | 25.67 | 26.23 | 675,383 | +0.44(+1.71%) |
Feb 29, 2016 | 25.97 | 26.12 | 25.70 | 25.78 | 4,770,313 | -0.04(-0.15%) |
Feb 26, 2016 | 26.05 | 26.18 | 25.74 | 25.82 | 744,915 | +0.14(+0.56%) |
Feb 25, 2016 | 25.49 | 25.70 | 25.16 | 25.68 | 775,082 | +0.06(+0.22%) |
Feb 24, 2016 | 24.89 | 25.65 | 24.82 | 25.62 | 917,011 | +0.31(+1.21%) |
Feb 23, 2016 | 26.05 | 26.05 | 25.26 | 25.31 | 601,272 | -0.77(-2.95%) |
Feb 22, 2016 | 25.82 | 26.18 | 25.76 | 26.08 | 2,646,641 | +0.72(+2.84%) |
Feb 19, 2016 | 25.28 | 25.36 | 24.99 | 25.36 | 1,819,757 | -0.19(-0.75%) |
Feb 18, 2016 | 25.98 | 25.99 | 25.37 | 25.55 | 852,634 | -0.24(-0.93%) |
Feb 17, 2016 | 25.22 | 25.88 | 25.16 | 25.79 | 829,899 | +0.88(+3.55%) |
Feb 16, 2016 | 24.97 | 25.04 | 24.57 | 24.91 | 852,828 | +0.22(+0.89%) |
Feb 12, 2016 | 24.28 | 24.69 | 24.69 | 24.69 | 1,470,635 | +0.70(+2.92%) |
Feb 11, 2016 | 23.75 | 24.14 | 23.42 | 23.99 | 1,851,742 | -0.12(-0.52%) |
Feb 10, 2016 | 24.17 | 24.60 | 23.84 | 24.11 | 1,295,882 | -0.12(-0.51%) |
Feb 09, 2016 | 24.46 | 24.76 | 23.94 | 24.24 | 1,272,674 | -0.59(-2.36%) |
Feb 08, 2016 | 24.59 | 24.92 | 24.26 | 24.82 | 1,558,564 | -0.22(-0.88%) |
Feb 05, 2016 | 25.26 | 25.35 | 24.85 | 25.05 | 1,069,318 | -0.53(-2.07%) |
Feb 04, 2016 | 25.51 | 26.16 | 25.45 | 25.57 | 1,198,806 | +0.17(+0.68%) |
Feb 03, 2016 | 24.86 | 25.41 | 24.04 | 25.40 | 1,275,879 | +0.93(+3.81%) |
Feb 02, 2016 | 24.70 | 24.79 | 24.36 | 24.47 | 1,559,368 | -0.83(-3.27%) |
Feb 01, 2016 | 25.40 | 25.46 | 24.94 | 25.30 | 1,238,744 | -0.43(-1.68%) |
Jan 29, 2016 | 25.00 | 25.77 | 24.96 | 25.73 | 3,291,586 | +0.82(+3.28%) |
Jan 28, 2016 | 25.24 | 25.24 | 24.45 | 24.91 | 2,754,326 | +0.66(+2.73%) |
Jan 27, 2016 | 24.10 | 24.81 | 23.83 | 24.25 | 2,128,742 | +0.05(+0.20%) |
Jan 26, 2016 | 23.55 | 24.25 | 23.44 | 24.20 | 1,842,349 | +0.87(+3.75%) |
Jan 25, 2016 | 24.07 | 24.57 | 23.31 | 23.33 | 2,012,125 | -1.18(-4.82%) |
Jan 22, 2016 | 24.24 | 24.66 | 23.96 | 24.51 | 4,385,279 | +1.01(+4.29%) |
Jan 21, 2016 | 22.69 | 23.75 | 22.55 | 23.50 | 3,599,447 | +0.78(+3.42%) |
Jan 20, 2016 | 22.77 | 23.01 | 21.81 | 22.72 | 5,189,602 | -0.44(-1.91%) |
Jan 19, 2016 | 23.99 | 24.05 | 22.80 | 23.16 | 3,936,483 | -0.64(-2.70%) |
Jan 15, 2016 | 23.63 | 23.81 | 23.81 | 23.81 | 3,766,402 | -0.74(-3.01%) |
Jan 14, 2016 | 23.92 | 24.72 | 23.55 | 24.55 | 4,578,201 | +0.80(+3.36%) |
Jan 13, 2016 | 24.62 | 24.82 | 23.52 | 23.75 | 3,833,551 | -0.61(-2.48%) |
Jan 12, 2016 | 24.72 | 24.82 | 23.73 | 24.35 | 2,342,323 | -0.08(-0.31%) |
Jan 11, 2016 | 25.13 | 25.16 | 24.16 | 24.43 | 1,941,832 | -0.65(-2.60%) |
Jan 08, 2016 | 25.57 | 25.57 | 24.98 | 25.08 | 1,271,695 | -0.29(-1.14%) |
Jan 07, 2016 | 25.59 | 26.01 | 25.27 | 25.37 | 2,153,535 | -0.62(-2.40%) |
Jan 06, 2016 | 26.45 | 26.49 | 25.82 | 26.00 | 1,218,359 | -1.05(-3.87%) |
Jan 05, 2016 | 26.99 | 27.06 | 26.65 | 27.04 | 2,164,237 | +0.06(+0.21%) |
Jan 04, 2016 | 26.98 | 27.17 | 26.52 | 26.99 | 3,524,290 | -0.04(-0.14%) |
Dec 31, 2015 | 26.75 | 27.02 | 27.02 | 27.02 | 1,943,284 | +0.12(+0.46%) |
Dec 30, 2015 | 26.96 | 27.30 | 26.88 | 26.90 | 1,354,984 | -0.45(-1.65%) |
Dec 29, 2015 | 27.57 | 27.69 | 27.18 | 27.35 | 1,110,926 | +0.21(+0.78%) |
Dec 28, 2015 | 27.34 | 27.34 | 27.00 | 27.14 | 1,444,063 | -0.57(-2.05%) |
Dec 24, 2015 | 27.91 | 27.71 | 27.71 | 27.71 | 475,251 | -0.17(-0.62%) |
Dec 23, 2015 | 27.04 | 27.88 | 27.04 | 27.88 | 2,187,561 | +1.23(+4.63%) |
Dec 22, 2015 | 26.42 | 26.77 | 26.32 | 26.64 | 2,527,195 | +0.29(+1.12%) |
Dec 21, 2015 | 26.38 | 26.59 | 26.15 | 26.35 | 2,599,884 | +0.00(+0.00%) |
Dec 18, 2015 | 26.75 | 26.79 | 26.33 | 26.35 | 23,216,602 | -0.37(-1.39%) |
Dec 17, 2015 | 27.47 | 27.47 | 26.71 | 26.72 | 940,309 | -0.82(-2.96%) |
Dec 16, 2015 | 27.55 | 27.81 | 27.23 | 27.54 | 1,710,563 | -0.09(-0.31%) |
Dec 15, 2015 | 27.35 | 27.75 | 27.35 | 27.62 | 1,625,669 | +0.58(+2.14%) |
Dec 14, 2015 | 26.99 | 27.23 | 26.62 | 27.04 | 1,992,906 | -0.10(-0.38%) |
Dec 11, 2015 | 27.56 | 27.63 | 27.10 | 27.15 | 1,272,623 | -0.95(-3.38%) |
Dec 10, 2015 | 27.79 | 28.39 | 27.69 | 28.10 | 968,656 | +0.24(+0.85%) |
Dec 09, 2015 | 27.65 | 28.46 | 27.51 | 27.86 | 1,830,053 | +0.31(+1.14%) |
Dec 08, 2015 | 27.23 | 27.91 | 27.05 | 27.55 | 1,411,692 | -0.30(-1.09%) |
Dec 07, 2015 | 28.19 | 28.46 | 27.57 | 27.85 | 989,391 | -1.17(-4.02%) |
Dec 04, 2015 | 28.91 | 29.19 | 28.55 | 29.02 | 2,070,451 | -0.16(-0.55%) |
Dec 03, 2015 | 29.85 | 29.86 | 29.03 | 29.18 | 1,362,125 | -0.46(-1.54%) |
Dec 02, 2015 | 30.34 | 30.50 | 29.55 | 29.63 | 1,830,569 | -0.93(-3.04%) |
Dec 01, 2015 | 30.32 | 30.59 | 30.29 | 30.56 | 3,568,597 | +0.27(+0.88%) |
Nov 30, 2015 | 30.26 | 30.58 | 30.22 | 30.30 | 2,026,472 | +0.12(+0.41%) |
Nov 27, 2015 | 30.19 | 30.33 | 30.10 | 30.17 | 333,776 | -0.32(-1.06%) |
Nov 25, 2015 | 30.47 | 30.50 | 30.50 | 30.50 | 705,029 | -0.20(-0.65%) |
Nov 24, 2015 | 30.16 | 30.82 | 30.16 | 30.70 | 1,291,001 | +0.69(+2.31%) |
Nov 23, 2015 | 29.79 | 30.20 | 29.75 | 30.00 | 490,011 | +0.14(+0.48%) |
Nov 20, 2015 | 30.22 | 30.38 | 29.84 | 29.86 | 558,773 | -0.36(-1.19%) |
Nov 19, 2015 | 30.36 | 30.56 | 30.01 | 30.22 | 440,464 | -0.33(-1.09%) |
Nov 18, 2015 | 30.16 | 30.58 | 29.92 | 30.55 | 541,557 | +0.56(+1.87%) |
Nov 17, 2015 | 30.20 | 30.43 | 29.93 | 29.99 | 496,593 | -0.35(-1.16%) |
Nov 16, 2015 | 29.46 | 30.37 | 29.43 | 30.35 | 977,172 | +0.86(+2.93%) |
Nov 13, 2015 | 29.42 | 29.71 | 29.08 | 29.48 | 2,018,915 | +0.01(+0.03%) |
Nov 12, 2015 | 29.74 | 29.98 | 29.44 | 29.47 | 527,547 | -0.73(-2.42%) |
Nov 11, 2015 | 30.80 | 30.83 | 30.14 | 30.20 | 307,926 | -0.64(-2.06%) |
Nov 10, 2015 | 30.72 | 31.05 | 30.52 | 30.84 | 464,161 | +0.02(+0.06%) |
Nov 09, 2015 | 30.94 | 31.34 | 30.63 | 30.82 | 523,239 | -0.27(-0.86%) |
Nov 06, 2015 | 31.02 | 31.20 | 30.69 | 31.09 | 460,159 | -0.21(-0.67%) |
Nov 05, 2015 | 31.39 | 31.72 | 31.12 | 31.29 | 694,799 | -0.28(-0.87%) |
Nov 04, 2015 | 31.89 | 31.97 | 31.34 | 31.57 | 864,392 | -0.28(-0.86%) |
Nov 03, 2015 | 31.29 | 32.06 | 31.29 | 31.84 | 754,864 | +0.66(+2.13%) |
Nov 02, 2015 | 30.41 | 31.34 | 30.41 | 31.18 | 762,413 | +0.57(+1.86%) |
Oct 30, 2015 | 30.58 | 30.95 | 30.24 | 30.61 | 681,182 | +0.14(+0.47%) |
Oct 29, 2015 | 30.24 | 30.81 | 30.24 | 30.47 | 566,479 | +0.09(+0.31%) |
Oct 28, 2015 | 29.83 | 30.64 | 29.69 | 30.37 | 650,497 | +0.70(+2.37%) |
Oct 27, 2015 | 29.72 | 29.78 | 29.43 | 29.67 | 593,240 | -0.44(-1.45%) |
Oct 26, 2015 | 30.72 | 30.72 | 30.08 | 30.11 | 813,728 | -0.77(-2.49%) |
Oct 23, 2015 | 30.77 | 31.07 | 30.55 | 30.88 | 1,196,970 | +0.05(+0.15%) |
Oct 22, 2015 | 30.40 | 30.93 | 30.40 | 30.83 | 450,611 | +0.53(+1.75%) |
Oct 21, 2015 | 30.63 | 30.70 | 30.26 | 30.30 | 494,922 | -0.47(-1.51%) |
Oct 20, 2015 | 30.54 | 30.97 | 30.47 | 30.76 | 531,293 | +0.19(+0.62%) |
Oct 19, 2015 | 30.94 | 30.94 | 30.42 | 30.57 | 511,389 | -0.68(-2.19%) |
Oct 16, 2015 | 31.47 | 31.47 | 30.94 | 31.26 | 605,774 | -0.10(-0.33%) |
Oct 15, 2015 | 30.81 | 31.37 | 30.61 | 31.36 | 456,447 | +0.41(+1.32%) |
Oct 14, 2015 | 30.57 | 31.04 | 30.57 | 30.95 | 644,763 | +0.36(+1.18%) |
Oct 13, 2015 | 30.64 | 31.10 | 30.55 | 30.59 | 1,417,980 | -0.29(-0.95%) |
Oct 12, 2015 | 31.41 | 31.41 | 30.67 | 30.89 | 554,762 | -0.54(-1.72%) |
Oct 09, 2015 | 31.71 | 31.74 | 31.21 | 31.43 | 1,788,802 | -0.09(-0.30%) |
Oct 08, 2015 | 30.78 | 31.66 | 30.66 | 31.52 | 511,549 | +0.65(+2.09%) |
Oct 07, 2015 | 30.81 | 31.22 | 30.27 | 30.88 | 699,881 | +0.41(+1.34%) |
Oct 06, 2015 | 29.85 | 30.64 | 29.74 | 30.47 | 938,761 | +0.73(+2.46%) |
Oct 05, 2015 | 29.11 | 29.82 | 29.09 | 29.74 | 789,913 | +0.95(+3.30%) |
Oct 02, 2015 | 27.36 | 28.79 | 27.34 | 28.79 | 1,044,531 | +1.20(+4.33%) |
Oct 01, 2015 | 27.84 | 28.17 | 27.36 | 27.59 | 1,178,319 | +0.03(+0.10%) |
Sep 30, 2015 | 27.18 | 27.60 | 27.06 | 27.56 | 2,556,869 | +0.64(+2.36%) |
Sep 29, 2015 | 27.03 | 27.30 | 26.77 | 26.93 | 1,224,888 | +0.03(+0.11%) |
Sep 28, 2015 | 27.74 | 27.76 | 26.88 | 26.90 | 2,636,770 | -1.16(-4.13%) |
Sep 25, 2015 | 28.32 | 28.42 | 27.83 | 28.06 | 349,365 | +0.02(+0.06%) |
Sep 24, 2015 | 27.69 | 28.20 | 27.51 | 28.04 | 982,022 | +0.16(+0.58%) |
Sep 23, 2015 | 28.43 | 28.53 | 27.88 | 27.88 | 387,246 | -0.51(-1.79%) |
Sep 22, 2015 | 28.34 | 28.68 | 28.22 | 28.39 | 1,065,852 | -0.42(-1.44%) |
Sep 21, 2015 | 28.93 | 29.02 | 28.68 | 28.80 | 352,575 | +0.08(+0.30%) |
Sep 18, 2015 | 28.95 | 29.16 | 28.57 | 28.72 | 396,059 | -0.77(-2.62%) |
Sep 17, 2015 | 29.45 | 30.03 | 29.26 | 29.49 | 560,052 | +0.02(+0.06%) |
Sep 16, 2015 | 28.78 | 29.50 | 28.76 | 29.47 | 1,196,120 | +0.90(+3.14%) |
Sep 15, 2015 | 28.32 | 28.67 | 28.32 | 28.58 | 708,181 | +0.31(+1.10%) |
Sep 14, 2015 | 28.42 | 28.44 | 28.11 | 28.27 | 927,858 | -0.25(-0.89%) |
Sep 11, 2015 | 28.51 | 28.53 | 28.11 | 28.52 | 691,673 | -0.26(-0.92%) |
Sep 10, 2015 | 28.74 | 28.99 | 28.42 | 28.78 | 1,754,114 | +0.11(+0.39%) |
Sep 09, 2015 | 29.33 | 29.71 | 28.62 | 28.67 | 1,771,728 | -0.54(-1.84%) |
Sep 08, 2015 | 29.06 | 29.24 | 28.70 | 29.21 | 1,012,061 | +0.48(+1.68%) |
Sep 04, 2015 | 28.85 | 28.73 | 28.73 | 28.73 | 1,415,537 | -0.50(-1.71%) |
Sep 03, 2015 | 29.27 | 29.86 | 29.06 | 29.23 | 3,021,815 | +0.09(+0.32%) |
Sep 02, 2015 | 29.32 | 29.35 | 28.45 | 29.13 | 2,624,598 | +0.19(+0.65%) |
Sep 01, 2015 | 29.12 | 29.50 | 28.72 | 28.95 | 3,442,213 | -1.06(-3.52%) |
Aug 31, 2015 | 29.39 | 30.12 | 28.89 | 30.00 | 3,237,612 | +0.32(+1.08%) |
Aug 28, 2015 | 28.89 | 29.94 | 28.89 | 29.68 | 2,504,759 | +0.69(+2.38%) |
Aug 27, 2015 | 28.03 | 29.09 | 28.03 | 28.99 | 1,825,441 | +1.51(+5.49%) |
Aug 26, 2015 | 27.36 | 27.53 | 26.85 | 27.48 | 2,179,112 | +0.65(+2.43%) |
Aug 25, 2015 | 27.82 | 28.35 | 26.83 | 26.83 | 1,921,995 | -0.45(-1.66%) |
Aug 24, 2015 | 26.82 | 28.40 | 26.47 | 27.28 | 3,385,790 | -1.50(-5.21%) |
Aug 21, 2015 | 29.45 | 29.69 | 28.78 | 28.78 | 1,550,799 | -0.92(-3.08%) |
Aug 20, 2015 | 30.29 | 30.47 | 29.70 | 29.70 | 1,057,449 | -0.63(-2.08%) |
Aug 19, 2015 | 30.98 | 31.02 | 30.16 | 30.33 | 1,234,995 | -0.84(-2.69%) |
Aug 18, 2015 | 31.20 | 31.29 | 30.99 | 31.17 | 961,185 | -0.08(-0.27%) |
Aug 17, 2015 | 31.11 | 31.41 | 31.03 | 31.26 | 925,998 | +0.06(+0.18%) |
Aug 14, 2015 | 31.33 | 31.54 | 31.14 | 31.20 | 984,739 | -0.07(-0.21%) |
Aug 13, 2015 | 31.65 | 31.65 | 31.21 | 31.27 | 849,271 | -0.56(-1.75%) |
Aug 12, 2015 | 31.15 | 31.91 | 31.09 | 31.82 | 1,421,158 | +0.52(+1.66%) |
Aug 11, 2015 | 30.84 | 31.31 | 30.66 | 31.30 | 664,127 | -0.07(-0.21%) |
Aug 10, 2015 | 30.39 | 31.38 | 30.38 | 31.37 | 2,623,093 | +1.06(+3.49%) |
Aug 07, 2015 | 30.67 | 31.01 | 30.21 | 30.31 | 863,680 | -0.53(-1.71%) |
Aug 06, 2015 | 30.19 | 30.87 | 29.95 | 30.84 | 1,411,125 | +0.53(+1.74%) |
Aug 05, 2015 | 30.74 | 31.11 | 30.28 | 30.31 | 1,281,055 | -0.20(-0.65%) |
Aug 04, 2015 | 30.57 | 30.93 | 30.39 | 30.51 | 1,363,235 | +0.03(+0.09%) |
Aug 03, 2015 | 30.92 | 31.05 | 30.44 | 30.48 | 1,135,363 | -0.66(-2.12%) |
Jul 31, 2015 | 31.52 | 31.52 | 31.12 | 31.14 | 902,550 | -0.53(-1.67%) |
Jul 30, 2015 | 31.69 | 31.91 | 31.48 | 31.67 | 748,815 | -0.09(-0.30%) |
Jul 29, 2015 | 31.20 | 31.81 | 31.12 | 31.77 | 1,181,857 | +0.46(+1.48%) |
Jul 28, 2015 | 30.47 | 31.45 | 30.47 | 31.30 | 1,009,237 | +0.81(+2.66%) |
Jul 27, 2015 | 30.63 | 30.91 | 30.37 | 30.49 | 937,755 | -0.49(-1.58%) |
Jul 24, 2015 | 31.60 | 31.60 | 30.80 | 30.98 | 562,450 | -0.63(-2.00%) |
Jul 23, 2015 | 31.84 | 31.95 | 31.36 | 31.62 | 511,802 | -0.12(-0.39%) |
Jul 22, 2015 | 31.85 | 32.04 | 31.66 | 31.74 | 334,818 | -0.29(-0.91%) |
Jul 21, 2015 | 32.05 | 32.39 | 31.95 | 32.03 | 350,148 | +0.04(+0.12%) |
Jul 20, 2015 | 32.58 | 32.58 | 31.95 | 31.99 | 524,701 | -0.58(-1.77%) |
Jul 17, 2015 | 33.12 | 33.12 | 32.51 | 32.57 | 594,288 | -0.49(-1.48%) |
Jul 16, 2015 | 33.23 | 33.31 | 32.99 | 33.06 | 262,407 | -0.03(-0.09%) |
Jul 15, 2015 | 33.60 | 33.68 | 32.97 | 33.09 | 362,219 | -0.67(-1.98%) |
Jul 14, 2015 | 33.38 | 33.84 | 33.38 | 33.76 | 384,541 | +0.30(+0.90%) |
Jul 13, 2015 | 33.30 | 33.52 | 33.24 | 33.45 | 288,620 | +0.23(+0.68%) |
Jul 10, 2015 | 33.31 | 33.46 | 33.09 | 33.23 | 205,347 | +0.15(+0.46%) |
Jul 09, 2015 | 33.41 | 33.53 | 33.08 | 33.08 | 295,932 | +0.11(+0.34%) |
Jul 08, 2015 | 33.48 | 33.69 | 32.81 | 32.96 | 300,909 | -0.75(-2.24%) |
Jul 07, 2015 | 33.38 | 33.80 | 32.81 | 33.72 | 1,318,404 | +0.25(+0.76%) |
Jul 06, 2015 | 33.57 | 33.80 | 33.33 | 33.46 | 229,654 | -0.46(-1.36%) |
Jul 02, 2015 | 33.91 | 33.93 | 33.93 | 33.93 | 373,837 | +0.12(+0.36%) |
Jul 01, 2015 | 34.33 | 34.33 | 33.70 | 33.80 | 388,534 | -0.42(-1.24%) |
Jun 30, 2015 | 34.46 | 34.46 | 34.10 | 34.23 | 565,239 | +0.10(+0.30%) |
Jun 29, 2015 | 34.44 | 34.56 | 34.11 | 34.12 | 352,845 | -0.65(-1.87%) |
Jun 26, 2015 | 34.72 | 34.80 | 34.58 | 34.78 | 83,019 | +0.01(+0.03%) |
Jun 25, 2015 | 35.18 | 35.19 | 34.77 | 34.77 | 127,363 | -0.42(-1.18%) |
Jun 24, 2015 | 35.28 | 35.50 | 35.18 | 35.18 | 324,667 | -0.20(-0.55%) |
Jun 23, 2015 | 35.15 | 35.42 | 35.13 | 35.38 | 480,778 | +0.20(+0.56%) |
Jun 22, 2015 | 35.16 | 35.23 | 34.95 | 35.18 | 362,194 | +0.29(+0.83%) |
Jun 19, 2015 | 35.09 | 35.25 | 34.89 | 34.89 | 157,886 | -0.39(-1.09%) |
Jun 18, 2015 | 35.45 | 35.55 | 35.24 | 35.27 | 234,067 | -0.03(-0.08%) |
Jun 17, 2015 | 35.50 | 35.62 | 35.04 | 35.30 | 473,911 | +0.01(+0.03%) |
Jun 16, 2015 | 35.10 | 35.30 | 35.01 | 35.29 | 262,817 | +0.21(+0.59%) |
Jun 15, 2015 | 34.94 | 35.20 | 34.85 | 35.09 | 254,887 | -0.14(-0.40%) |
Jun 12, 2015 | 35.42 | 35.42 | 35.20 | 35.23 | 151,604 | -0.41(-1.16%) |
Jun 11, 2015 | 35.85 | 35.87 | 35.62 | 35.64 | 245,295 | -0.18(-0.50%) |
Jun 10, 2015 | 35.81 | 35.88 | 35.71 | 35.82 | 277,585 | +0.50(+1.41%) |
Jun 09, 2015 | 35.52 | 35.72 | 35.32 | 35.32 | 312,756 | +0.04(+0.11%) |
Jun 08, 2015 | 35.48 | 35.60 | 35.21 | 35.28 | 224,058 | -0.24(-0.69%) |
Jun 05, 2015 | 35.11 | 35.80 | 35.09 | 35.53 | 315,189 | +0.23(+0.67%) |
Jun 04, 2015 | 35.63 | 35.63 | 35.27 | 35.29 | 156,901 | -0.48(-1.34%) |
Jun 03, 2015 | 35.99 | 36.21 | 35.74 | 35.77 | 339,191 | -0.29(-0.81%) |
Jun 02, 2015 | 35.84 | 36.25 | 35.76 | 36.06 | 264,410 | +0.32(+0.89%) |