Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.71 | 31.98 | 31.23 | 31.52 | 785,590 | -0.17(-0.55%) |
May 27, 2016 | 31.43 | 31.70 | 31.70 | 31.70 | 383,234 | +0.23(+0.72%) |
May 26, 2016 | 31.49 | 31.54 | 31.20 | 31.47 | 403,947 | +0.19(+0.61%) |
May 25, 2016 | 31.27 | 31.44 | 31.18 | 31.28 | 461,477 | +0.01(+0.03%) |
May 24, 2016 | 31.41 | 31.54 | 31.18 | 31.27 | 559,910 | +0.06(+0.20%) |
May 23, 2016 | 31.00 | 31.24 | 30.76 | 31.21 | 506,755 | +0.21(+0.67%) |
May 20, 2016 | 30.80 | 31.21 | 30.80 | 31.00 | 552,953 | +0.42(+1.37%) |
May 19, 2016 | 30.59 | 30.78 | 30.25 | 30.58 | 527,723 | -0.23(-0.74%) |
May 18, 2016 | 30.42 | 31.15 | 30.34 | 30.81 | 718,650 | +0.38(+1.26%) |
May 17, 2016 | 31.08 | 31.23 | 30.39 | 30.42 | 510,500 | -0.73(-2.35%) |
May 16, 2016 | 30.82 | 31.30 | 30.69 | 31.16 | 697,242 | +0.40(+1.30%) |
May 13, 2016 | 31.03 | 31.17 | 30.70 | 30.76 | 612,266 | -0.24(-0.76%) |
May 12, 2016 | 31.40 | 31.56 | 30.78 | 30.99 | 528,926 | -0.25(-0.81%) |
May 11, 2016 | 31.26 | 31.57 | 31.07 | 31.24 | 789,165 | -0.07(-0.22%) |
May 10, 2016 | 30.49 | 31.51 | 30.20 | 31.31 | 1,060,582 | +0.66(+2.16%) |
May 09, 2016 | 30.75 | 30.95 | 30.26 | 30.65 | 577,515 | -0.03(-0.11%) |
May 06, 2016 | 30.59 | 30.78 | 30.26 | 30.69 | 401,376 | -0.07(-0.23%) |
May 05, 2016 | 30.71 | 30.91 | 30.57 | 30.76 | 403,126 | +0.22(+0.71%) |
May 04, 2016 | 30.58 | 30.75 | 30.29 | 30.54 | 401,755 | -0.16(-0.51%) |
May 03, 2016 | 30.71 | 30.87 | 30.39 | 30.69 | 395,867 | -0.17(-0.56%) |
May 02, 2016 | 30.19 | 30.88 | 30.14 | 30.87 | 783,620 | +0.68(+2.25%) |
Apr 29, 2016 | 31.55 | 31.62 | 29.80 | 30.19 | 1,201,909 | -1.28(-4.07%) |
Apr 28, 2016 | 31.36 | 31.63 | 31.16 | 31.47 | 624,257 | +0.06(+0.19%) |
Apr 27, 2016 | 31.15 | 31.60 | 30.87 | 31.41 | 698,481 | +0.44(+1.43%) |
Apr 26, 2016 | 30.96 | 31.07 | 30.72 | 30.96 | 731,209 | +0.00(+0.00%) |
Apr 25, 2016 | 31.11 | 31.23 | 30.87 | 30.96 | 348,249 | -0.20(-0.64%) |
Apr 22, 2016 | 30.78 | 31.25 | 30.71 | 31.17 | 452,861 | +0.31(+1.02%) |
Apr 21, 2016 | 31.13 | 31.46 | 30.85 | 30.85 | 347,514 | -0.25(-0.81%) |
Apr 20, 2016 | 31.02 | 31.37 | 30.97 | 31.10 | 446,042 | +0.07(+0.22%) |
Apr 19, 2016 | 31.15 | 31.50 | 30.93 | 31.03 | 353,540 | -0.13(-0.42%) |
Apr 18, 2016 | 30.61 | 31.24 | 30.61 | 31.17 | 496,785 | +0.47(+1.53%) |
Apr 15, 2016 | 30.52 | 30.72 | 30.44 | 30.69 | 494,103 | +0.17(+0.54%) |
Apr 14, 2016 | 30.35 | 30.72 | 30.29 | 30.53 | 427,572 | +0.26(+0.86%) |
Apr 13, 2016 | 29.56 | 30.35 | 29.20 | 30.27 | 1,005,075 | +0.91(+3.09%) |
Apr 12, 2016 | 29.49 | 29.66 | 29.31 | 29.36 | 1,059,519 | -0.18(-0.62%) |
Apr 11, 2016 | 29.99 | 30.06 | 29.54 | 29.54 | 650,869 | -0.25(-0.85%) |
Apr 08, 2016 | 29.93 | 29.93 | 29.65 | 29.80 | 423,217 | +0.04(+0.15%) |
Apr 07, 2016 | 30.15 | 30.33 | 29.71 | 29.75 | 405,703 | -0.50(-1.64%) |
Apr 06, 2016 | 30.17 | 30.33 | 30.03 | 30.25 | 930,907 | +0.15(+0.49%) |
Apr 05, 2016 | 30.29 | 30.35 | 30.06 | 30.10 | 913,265 | -0.38(-1.26%) |
Apr 04, 2016 | 30.81 | 31.08 | 30.40 | 30.49 | 1,189,539 | -0.18(-0.60%) |
Apr 01, 2016 | 31.10 | 31.14 | 30.65 | 30.67 | 1,020,218 | -0.55(-1.76%) |
Mar 31, 2016 | 31.25 | 31.36 | 31.06 | 31.22 | 824,515 | -0.02(-0.06%) |
Mar 30, 2016 | 31.60 | 31.74 | 30.93 | 31.23 | 597,815 | -0.62(-1.94%) |
Mar 29, 2016 | 31.18 | 31.89 | 31.11 | 31.85 | 994,626 | +0.66(+2.12%) |
Mar 28, 2016 | 31.15 | 31.26 | 31.05 | 31.19 | 525,865 | +0.13(+0.42%) |
Mar 24, 2016 | 30.91 | 31.06 | 31.06 | 31.06 | 621,277 | +0.14(+0.45%) |
Mar 23, 2016 | 31.38 | 31.57 | 30.77 | 30.92 | 627,808 | -0.46(-1.47%) |
Mar 22, 2016 | 31.47 | 31.56 | 30.99 | 31.38 | 614,485 | -0.17(-0.55%) |
Mar 21, 2016 | 31.53 | 31.67 | 31.16 | 31.56 | 750,590 | -0.01(-0.03%) |
Mar 18, 2016 | 30.92 | 31.71 | 30.82 | 31.57 | 2,144,466 | +0.58(+1.86%) |
Mar 17, 2016 | 30.49 | 31.07 | 30.35 | 30.99 | 1,220,904 | +0.13(+0.42%) |
Mar 16, 2016 | 30.40 | 31.04 | 30.40 | 30.86 | 1,094,712 | +0.31(+1.03%) |
Mar 15, 2016 | 30.47 | 30.58 | 29.91 | 30.55 | 1,314,734 | -0.11(-0.37%) |
Mar 14, 2016 | 30.12 | 30.82 | 30.12 | 30.66 | 998,311 | +0.44(+1.47%) |
Mar 11, 2016 | 29.68 | 30.25 | 29.58 | 30.22 | 707,305 | +0.73(+2.48%) |
Mar 10, 2016 | 29.30 | 29.61 | 28.95 | 29.48 | 952,879 | +0.40(+1.38%) |
Mar 09, 2016 | 29.34 | 29.53 | 28.91 | 29.08 | 593,436 | -0.12(-0.42%) |
Mar 08, 2016 | 28.99 | 29.61 | 28.92 | 29.20 | 938,515 | +0.19(+0.66%) |
Mar 07, 2016 | 28.46 | 29.01 | 28.34 | 29.01 | 918,329 | +0.30(+1.06%) |
Mar 04, 2016 | 28.43 | 29.72 | 27.85 | 28.71 | 1,637,525 | +0.40(+1.42%) |
Mar 03, 2016 | 27.46 | 28.48 | 27.45 | 28.31 | 1,611,133 | +0.30(+1.09%) |
Mar 02, 2016 | 29.07 | 29.29 | 27.75 | 28.00 | 1,214,121 | -1.27(-4.34%) |
Mar 01, 2016 | 28.81 | 29.32 | 28.37 | 29.27 | 1,898,862 | +0.67(+2.36%) |
Feb 29, 2016 | 28.59 | 29.00 | 28.20 | 28.60 | 1,724,820 | +0.08(+0.27%) |
Feb 26, 2016 | 27.41 | 28.52 | 27.41 | 28.52 | 1,950,171 | +1.29(+4.73%) |
Feb 25, 2016 | 27.31 | 27.43 | 26.69 | 27.23 | 887,266 | -0.03(-0.10%) |
Feb 24, 2016 | 26.84 | 27.35 | 25.94 | 27.26 | 1,140,464 | +0.76(+2.87%) |
Feb 23, 2016 | 26.34 | 26.76 | 26.08 | 26.50 | 1,123,209 | -0.03(-0.13%) |
Feb 22, 2016 | 25.86 | 26.84 | 25.82 | 26.53 | 1,193,072 | +0.76(+2.95%) |
Feb 19, 2016 | 25.36 | 25.80 | 25.30 | 25.77 | 611,338 | +0.41(+1.60%) |
Feb 18, 2016 | 25.32 | 25.64 | 24.68 | 25.37 | 870,285 | -0.09(-0.37%) |
Feb 17, 2016 | 25.31 | 26.06 | 25.31 | 25.46 | 1,159,547 | +0.26(+1.03%) |
Feb 16, 2016 | 25.07 | 25.23 | 24.77 | 25.20 | 1,215,956 | +0.53(+2.14%) |
Feb 12, 2016 | 24.44 | 24.68 | 24.68 | 24.68 | 1,447,088 | +0.41(+1.67%) |
Feb 11, 2016 | 23.49 | 24.47 | 23.39 | 24.27 | 1,156,143 | +0.35(+1.48%) |
Feb 10, 2016 | 23.64 | 24.45 | 23.35 | 23.92 | 1,140,071 | +0.36(+1.54%) |
Feb 09, 2016 | 23.11 | 24.21 | 22.95 | 23.55 | 1,250,826 | +0.10(+0.40%) |
Feb 08, 2016 | 23.42 | 23.60 | 23.12 | 23.46 | 1,221,086 | -0.28(-1.16%) |
Feb 05, 2016 | 24.49 | 24.49 | 23.49 | 23.73 | 1,309,668 | -1.20(-4.82%) |
Feb 04, 2016 | 24.48 | 25.50 | 24.40 | 24.94 | 1,800,216 | +0.58(+2.38%) |
Feb 03, 2016 | 24.75 | 24.77 | 23.96 | 24.36 | 943,799 | -0.19(-0.77%) |
Feb 02, 2016 | 25.09 | 25.09 | 24.48 | 24.55 | 699,601 | -0.82(-3.24%) |
Feb 01, 2016 | 25.41 | 25.61 | 24.93 | 25.37 | 1,016,523 | -0.11(-0.44%) |
Jan 29, 2016 | 24.87 | 25.53 | 24.87 | 25.48 | 1,193,359 | +0.61(+2.47%) |
Jan 28, 2016 | 25.46 | 25.60 | 24.70 | 24.87 | 714,743 | -0.58(-2.28%) |
Jan 27, 2016 | 25.96 | 26.08 | 25.35 | 25.45 | 699,858 | -0.67(-2.55%) |
Jan 26, 2016 | 25.44 | 26.15 | 25.34 | 26.11 | 524,008 | +0.70(+2.75%) |
Jan 25, 2016 | 26.07 | 26.10 | 25.34 | 25.41 | 1,202,036 | -0.69(-2.65%) |
Jan 22, 2016 | 26.08 | 26.42 | 25.89 | 26.10 | 777,863 | +0.46(+1.79%) |
Jan 21, 2016 | 25.94 | 26.07 | 25.53 | 25.64 | 1,196,046 | -0.28(-1.07%) |
Jan 20, 2016 | 25.98 | 26.21 | 25.30 | 25.92 | 1,783,434 | -0.48(-1.83%) |
Jan 19, 2016 | 26.47 | 26.64 | 26.18 | 26.40 | 1,033,664 | +0.15(+0.56%) |
Jan 15, 2016 | 25.99 | 26.26 | 26.26 | 26.26 | 1,666,414 | -0.40(-1.49%) |
Jan 14, 2016 | 27.07 | 27.18 | 26.59 | 26.65 | 1,146,932 | -0.32(-1.19%) |
Jan 13, 2016 | 27.29 | 27.42 | 26.80 | 26.97 | 1,099,810 | -0.23(-0.86%) |
Jan 12, 2016 | 27.43 | 27.87 | 27.02 | 27.21 | 912,962 | -0.07(-0.25%) |
Jan 11, 2016 | 26.81 | 27.38 | 26.81 | 27.28 | 990,778 | +0.47(+1.74%) |
Jan 08, 2016 | 26.86 | 26.99 | 26.72 | 26.81 | 921,234 | +0.09(+0.32%) |
Jan 07, 2016 | 26.90 | 26.99 | 26.41 | 26.72 | 1,168,967 | -0.75(-2.74%) |
Jan 06, 2016 | 27.09 | 27.79 | 26.97 | 27.48 | 1,681,526 | +0.12(+0.44%) |
Jan 05, 2016 | 27.55 | 27.53 | 27.15 | 27.35 | 975,695 | -0.20(-0.72%) |
Jan 04, 2016 | 28.45 | 28.45 | 27.23 | 27.55 | 1,369,474 | -1.33(-4.61%) |
Dec 31, 2015 | 28.94 | 28.88 | 28.88 | 28.88 | 745,014 | -0.08(-0.27%) |
Dec 30, 2015 | 28.48 | 29.07 | 28.48 | 28.96 | 723,428 | +0.38(+1.33%) |
Dec 29, 2015 | 28.51 | 28.62 | 28.14 | 28.58 | 475,247 | +0.25(+0.88%) |
Dec 28, 2015 | 27.92 | 28.34 | 27.79 | 28.33 | 651,959 | +0.36(+1.30%) |
Dec 24, 2015 | 28.05 | 27.97 | 27.97 | 27.97 | 431,244 | -0.10(-0.34%) |
Dec 23, 2015 | 28.34 | 28.34 | 27.97 | 28.06 | 699,911 | -0.08(-0.28%) |
Dec 22, 2015 | 27.99 | 28.26 | 27.80 | 28.14 | 648,379 | +0.32(+1.15%) |
Dec 21, 2015 | 28.30 | 28.34 | 27.73 | 27.82 | 917,978 | -0.20(-0.71%) |
Dec 18, 2015 | 28.61 | 28.88 | 28.00 | 28.02 | 1,159,368 | -0.79(-2.76%) |
Dec 17, 2015 | 29.61 | 29.69 | 28.81 | 28.81 | 822,496 | -0.75(-2.54%) |
Dec 16, 2015 | 29.64 | 29.80 | 29.11 | 29.57 | 535,358 | +0.17(+0.59%) |
Dec 15, 2015 | 29.03 | 29.65 | 28.95 | 29.39 | 959,084 | +0.73(+2.56%) |
Dec 14, 2015 | 28.74 | 29.09 | 28.57 | 28.66 | 1,163,886 | -0.03(-0.12%) |
Dec 11, 2015 | 28.70 | 28.90 | 28.30 | 28.69 | 1,687,739 | -0.30(-1.04%) |
Dec 10, 2015 | 29.07 | 29.37 | 28.86 | 29.00 | 968,798 | -0.03(-0.09%) |
Dec 09, 2015 | 28.98 | 29.42 | 28.87 | 29.02 | 703,656 | +0.03(+0.12%) |
Dec 08, 2015 | 28.53 | 29.24 | 28.24 | 28.99 | 1,731,552 | -0.39(-1.32%) |
Dec 07, 2015 | 29.65 | 29.72 | 29.03 | 29.38 | 803,008 | -0.44(-1.48%) |
Dec 04, 2015 | 29.73 | 30.05 | 29.45 | 29.82 | 636,940 | +0.09(+0.32%) |
Dec 03, 2015 | 30.23 | 30.31 | 29.46 | 29.72 | 1,022,886 | -0.48(-1.57%) |
Dec 02, 2015 | 30.26 | 30.50 | 30.02 | 30.20 | 737,164 | -0.15(-0.48%) |
Dec 01, 2015 | 30.13 | 30.40 | 30.00 | 30.34 | 553,063 | +0.36(+1.21%) |
Nov 30, 2015 | 30.34 | 30.34 | 29.72 | 29.98 | 800,877 | -0.38(-1.25%) |
Nov 27, 2015 | 30.25 | 30.44 | 29.68 | 30.36 | 388,430 | +0.07(+0.23%) |
Nov 25, 2015 | 29.69 | 30.29 | 30.29 | 30.29 | 529,194 | +0.57(+1.90%) |
Nov 24, 2015 | 29.60 | 29.98 | 29.49 | 29.73 | 641,358 | -0.22(-0.74%) |
Nov 23, 2015 | 29.80 | 30.10 | 29.60 | 29.95 | 1,200,435 | +0.08(+0.26%) |
Nov 20, 2015 | 30.34 | 30.34 | 29.70 | 29.87 | 1,161,695 | -0.45(-1.47%) |
Nov 19, 2015 | 30.82 | 30.84 | 30.28 | 30.32 | 833,248 | -0.53(-1.72%) |
Nov 18, 2015 | 30.76 | 30.99 | 30.54 | 30.85 | 745,346 | +0.20(+0.64%) |
Nov 17, 2015 | 31.27 | 31.37 | 30.61 | 30.65 | 604,722 | -0.59(-1.89%) |
Nov 16, 2015 | 30.85 | 31.30 | 30.80 | 31.25 | 610,523 | +0.33(+1.05%) |
Nov 13, 2015 | 31.06 | 31.24 | 30.83 | 30.92 | 748,508 | -0.18(-0.58%) |
Nov 12, 2015 | 31.82 | 31.94 | 31.06 | 31.10 | 742,156 | -0.91(-2.84%) |
Nov 11, 2015 | 32.19 | 32.28 | 31.88 | 32.01 | 728,997 | -0.10(-0.32%) |
Nov 10, 2015 | 31.72 | 32.11 | 31.43 | 32.11 | 909,819 | +0.25(+0.78%) |
Nov 09, 2015 | 31.67 | 32.00 | 31.45 | 31.86 | 1,266,816 | +0.15(+0.46%) |
Nov 06, 2015 | 31.68 | 31.96 | 31.15 | 31.72 | 1,375,298 | +0.08(+0.24%) |
Nov 05, 2015 | 30.46 | 31.67 | 30.33 | 31.64 | 1,941,144 | +1.13(+3.71%) |
Nov 04, 2015 | 30.62 | 30.82 | 30.28 | 30.51 | 1,112,917 | -0.10(-0.34%) |
Nov 03, 2015 | 30.80 | 30.86 | 30.46 | 30.61 | 511,955 | -0.35(-1.14%) |
Nov 02, 2015 | 30.39 | 31.13 | 29.91 | 30.96 | 1,014,873 | +0.56(+1.83%) |
Oct 30, 2015 | 30.01 | 30.46 | 29.84 | 30.40 | 560,896 | +0.36(+1.20%) |
Oct 29, 2015 | 30.13 | 30.53 | 29.81 | 30.04 | 884,503 | -0.26(-0.85%) |
Oct 28, 2015 | 29.52 | 30.42 | 29.35 | 30.30 | 658,642 | +0.90(+3.06%) |
Oct 27, 2015 | 29.84 | 29.84 | 28.97 | 29.40 | 969,955 | -0.63(-2.11%) |
Oct 26, 2015 | 29.63 | 30.04 | 29.40 | 30.04 | 952,256 | +0.41(+1.39%) |
Oct 23, 2015 | 29.31 | 29.64 | 29.19 | 29.62 | 543,752 | +0.58(+2.01%) |
Oct 22, 2015 | 29.08 | 29.36 | 28.77 | 29.04 | 495,965 | +0.17(+0.59%) |
Oct 21, 2015 | 29.01 | 29.18 | 28.62 | 28.87 | 897,783 | -0.09(-0.33%) |
Oct 20, 2015 | 29.13 | 29.30 | 28.89 | 28.96 | 790,835 | -0.27(-0.91%) |
Oct 19, 2015 | 29.04 | 29.33 | 28.65 | 29.23 | 586,588 | +0.16(+0.56%) |
Oct 16, 2015 | 29.02 | 29.25 | 28.85 | 29.07 | 523,371 | +0.19(+0.65%) |
Oct 15, 2015 | 29.56 | 29.61 | 28.18 | 28.88 | 1,314,952 | -0.87(-2.91%) |
Oct 14, 2015 | 29.98 | 30.11 | 29.68 | 29.74 | 546,134 | -0.22(-0.74%) |
Oct 13, 2015 | 29.87 | 30.53 | 29.79 | 29.97 | 703,526 | -0.09(-0.29%) |
Oct 12, 2015 | 29.66 | 30.14 | 29.48 | 30.05 | 671,960 | +0.31(+1.04%) |
Oct 09, 2015 | 29.74 | 29.83 | 29.42 | 29.74 | 538,812 | -0.06(-0.20%) |
Oct 08, 2015 | 29.46 | 29.93 | 29.26 | 29.80 | 535,017 | +0.15(+0.52%) |
Oct 07, 2015 | 29.14 | 29.77 | 29.12 | 29.65 | 847,457 | +0.63(+2.16%) |
Oct 06, 2015 | 28.93 | 29.24 | 28.72 | 29.02 | 784,158 | +0.05(+0.18%) |
Oct 05, 2015 | 28.33 | 29.03 | 27.95 | 28.97 | 960,214 | +0.64(+2.27%) |
Oct 02, 2015 | 27.44 | 28.35 | 27.15 | 28.33 | 718,652 | +0.77(+2.80%) |
Oct 01, 2015 | 27.93 | 27.95 | 27.52 | 27.56 | 1,108,981 | -0.32(-1.14%) |
Sep 30, 2015 | 27.37 | 27.96 | 27.32 | 27.87 | 751,159 | +0.80(+2.95%) |
Sep 29, 2015 | 27.19 | 27.31 | 26.78 | 27.08 | 1,178,122 | -0.08(-0.28%) |
Sep 28, 2015 | 27.69 | 27.77 | 27.05 | 27.15 | 1,127,575 | -0.69(-2.50%) |
Sep 25, 2015 | 27.86 | 28.10 | 27.53 | 27.85 | 919,897 | +0.32(+1.15%) |
Sep 24, 2015 | 27.45 | 27.65 | 26.52 | 27.53 | 2,705,510 | -0.11(-0.40%) |
Sep 23, 2015 | 28.65 | 28.65 | 27.53 | 27.64 | 1,131,965 | -0.89(-3.13%) |
Sep 22, 2015 | 29.13 | 29.26 | 28.18 | 28.53 | 1,385,392 | -1.11(-3.73%) |
Sep 21, 2015 | 29.74 | 30.04 | 29.49 | 29.64 | 679,228 | +0.09(+0.29%) |
Sep 18, 2015 | 29.44 | 29.82 | 29.42 | 29.55 | 831,318 | -0.12(-0.40%) |
Sep 17, 2015 | 29.66 | 30.06 | 29.54 | 29.68 | 488,174 | +0.07(+0.23%) |
Sep 16, 2015 | 29.38 | 29.88 | 29.31 | 29.61 | 432,412 | +0.16(+0.55%) |
Sep 15, 2015 | 29.47 | 29.52 | 29.21 | 29.44 | 704,135 | +0.04(+0.15%) |
Sep 14, 2015 | 29.49 | 29.53 | 29.25 | 29.40 | 485,128 | -0.08(-0.26%) |
Sep 11, 2015 | 29.40 | 29.55 | 29.01 | 29.48 | 664,343 | -0.02(-0.06%) |
Sep 10, 2015 | 29.42 | 29.98 | 29.28 | 29.49 | 1,080,667 | -0.12(-0.41%) |
Sep 09, 2015 | 30.21 | 30.24 | 29.55 | 29.61 | 594,661 | -0.45(-1.48%) |
Sep 08, 2015 | 30.14 | 30.39 | 29.92 | 30.06 | 711,890 | +0.17(+0.57%) |
Sep 04, 2015 | 29.59 | 29.89 | 29.89 | 29.89 | 341,412 | +0.00(+0.00%) |
Sep 03, 2015 | 29.83 | 30.22 | 29.80 | 29.89 | 401,136 | +0.10(+0.35%) |
Sep 02, 2015 | 29.77 | 30.04 | 29.28 | 29.79 | 609,527 | +0.33(+1.11%) |
Sep 01, 2015 | 29.94 | 30.31 | 29.37 | 29.46 | 824,253 | -1.04(-3.40%) |
Aug 31, 2015 | 30.74 | 30.92 | 30.34 | 30.50 | 813,266 | -0.46(-1.50%) |
Aug 28, 2015 | 30.95 | 31.37 | 30.77 | 30.96 | 710,083 | -0.10(-0.33%) |
Aug 27, 2015 | 30.34 | 31.24 | 30.09 | 31.06 | 805,650 | +0.88(+2.90%) |
Aug 26, 2015 | 30.54 | 30.54 | 29.40 | 30.19 | 1,680,795 | +0.23(+0.77%) |
Aug 25, 2015 | 31.07 | 31.08 | 29.93 | 29.96 | 1,420,131 | -0.53(-1.73%) |
Aug 24, 2015 | 29.93 | 31.45 | 29.05 | 30.49 | 1,366,945 | -1.04(-3.30%) |
Aug 21, 2015 | 31.93 | 32.03 | 31.20 | 31.53 | 1,545,155 | -0.55(-1.73%) |
Aug 20, 2015 | 33.06 | 33.20 | 32.07 | 32.08 | 2,015,023 | -1.06(-3.19%) |
Aug 19, 2015 | 32.92 | 33.33 | 32.63 | 33.14 | 1,417,864 | +0.12(+0.36%) |
Aug 18, 2015 | 33.06 | 33.13 | 32.94 | 33.02 | 571,173 | -0.11(-0.33%) |
Aug 17, 2015 | 32.55 | 33.26 | 32.38 | 33.13 | 659,864 | +0.43(+1.30%) |
Aug 14, 2015 | 32.57 | 32.82 | 32.47 | 32.70 | 505,611 | -0.03(-0.08%) |
Aug 13, 2015 | 32.56 | 32.87 | 32.26 | 32.73 | 557,993 | +0.12(+0.37%) |
Aug 12, 2015 | 32.12 | 32.66 | 31.96 | 32.61 | 722,902 | +0.24(+0.74%) |
Aug 11, 2015 | 32.70 | 33.00 | 32.22 | 32.37 | 736,150 | -0.53(-1.61%) |
Aug 10, 2015 | 32.94 | 33.21 | 32.71 | 32.90 | 708,699 | +0.06(+0.18%) |
Aug 07, 2015 | 31.73 | 33.08 | 31.73 | 32.84 | 1,613,993 | +1.58(+5.04%) |
Aug 06, 2015 | 33.46 | 33.73 | 30.74 | 31.26 | 1,618,950 | -1.29(-3.95%) |
Aug 05, 2015 | 33.22 | 33.22 | 32.52 | 32.55 | 972,309 | -0.55(-1.67%) |
Aug 04, 2015 | 33.30 | 33.66 | 33.07 | 33.10 | 518,406 | -0.20(-0.61%) |
Aug 03, 2015 | 33.62 | 33.79 | 33.13 | 33.31 | 627,931 | -0.31(-0.91%) |
Jul 31, 2015 | 33.54 | 33.91 | 33.42 | 33.61 | 742,924 | +0.25(+0.74%) |
Jul 30, 2015 | 32.79 | 33.46 | 32.61 | 33.37 | 654,065 | +0.42(+1.27%) |
Jul 29, 2015 | 32.46 | 33.01 | 32.34 | 32.95 | 950,845 | +0.59(+1.82%) |
Jul 28, 2015 | 32.92 | 32.92 | 31.92 | 32.36 | 1,591,135 | -0.67(-2.04%) |
Jul 27, 2015 | 33.04 | 33.29 | 32.90 | 33.03 | 459,055 | -0.15(-0.46%) |
Jul 24, 2015 | 33.49 | 33.84 | 33.16 | 33.19 | 603,523 | -0.45(-1.34%) |
Jul 23, 2015 | 34.53 | 34.58 | 33.60 | 33.64 | 865,114 | -0.81(-2.35%) |
Jul 22, 2015 | 34.28 | 34.62 | 33.98 | 34.45 | 700,629 | +0.04(+0.12%) |
Jul 21, 2015 | 34.97 | 35.24 | 34.35 | 34.41 | 338,978 | -0.68(-1.94%) |
Jul 20, 2015 | 35.10 | 35.16 | 34.82 | 35.09 | 366,921 | +0.06(+0.17%) |
Jul 17, 2015 | 35.28 | 35.30 | 34.78 | 35.03 | 366,515 | -0.37(-1.06%) |
Jul 16, 2015 | 35.33 | 35.50 | 34.94 | 35.40 | 528,480 | +0.21(+0.61%) |
Jul 15, 2015 | 35.59 | 35.59 | 35.12 | 35.19 | 427,886 | -0.37(-1.03%) |
Jul 14, 2015 | 35.51 | 35.69 | 35.42 | 35.56 | 414,100 | +0.05(+0.14%) |
Jul 13, 2015 | 35.45 | 35.70 | 35.28 | 35.51 | 452,605 | +0.40(+1.14%) |
Jul 10, 2015 | 34.62 | 35.14 | 34.48 | 35.10 | 695,992 | +1.00(+2.92%) |
Jul 09, 2015 | 34.73 | 35.09 | 34.09 | 34.11 | 585,863 | -0.23(-0.67%) |
Jul 08, 2015 | 34.56 | 34.74 | 34.21 | 34.34 | 1,378,944 | -0.33(-0.96%) |
Jul 07, 2015 | 34.59 | 34.70 | 34.10 | 34.67 | 881,242 | +0.53(+1.55%) |
Jul 06, 2015 | 33.80 | 34.15 | 33.67 | 34.14 | 2,045,708 | -0.03(-0.07%) |
Jul 02, 2015 | 34.16 | 34.17 | 34.17 | 34.17 | 815,631 | +0.04(+0.12%) |
Jul 01, 2015 | 34.51 | 34.79 | 34.01 | 34.13 | 769,647 | -0.09(-0.27%) |
Jun 30, 2015 | 34.44 | 34.44 | 33.90 | 34.22 | 1,097,666 | +0.13(+0.37%) |
Jun 29, 2015 | 35.02 | 35.17 | 34.06 | 34.09 | 799,457 | -0.84(-2.41%) |
Jun 26, 2015 | 35.22 | 35.45 | 34.86 | 34.93 | 1,111,768 | -0.20(-0.58%) |
Jun 25, 2015 | 35.39 | 35.62 | 35.00 | 35.14 | 1,644,183 | -0.04(-0.12%) |
Jun 24, 2015 | 35.68 | 35.79 | 35.16 | 35.18 | 495,445 | -0.60(-1.69%) |
Jun 23, 2015 | 35.91 | 35.91 | 35.52 | 35.79 | 506,671 | -0.04(-0.12%) |
Jun 22, 2015 | 35.87 | 36.22 | 35.74 | 35.83 | 593,641 | +0.14(+0.41%) |
Jun 19, 2015 | 35.43 | 35.83 | 35.27 | 35.68 | 633,004 | +0.19(+0.53%) |
Jun 18, 2015 | 34.96 | 35.74 | 34.82 | 35.50 | 454,362 | +0.58(+1.66%) |
Jun 17, 2015 | 35.28 | 35.28 | 34.72 | 34.92 | 494,365 | -0.21(-0.61%) |
Jun 16, 2015 | 35.34 | 35.58 | 35.10 | 35.13 | 647,936 | -0.33(-0.94%) |
Jun 15, 2015 | 34.38 | 35.45 | 34.32 | 35.46 | 898,999 | +0.92(+2.66%) |
Jun 12, 2015 | 34.93 | 34.99 | 34.45 | 34.54 | 691,646 | -0.37(-1.07%) |
Jun 11, 2015 | 34.24 | 35.02 | 33.90 | 34.92 | 1,140,052 | +0.80(+2.35%) |
Jun 10, 2015 | 34.48 | 34.69 | 34.10 | 34.12 | 547,915 | -0.29(-0.84%) |
Jun 09, 2015 | 33.77 | 34.76 | 33.77 | 34.41 | 1,205,510 | +1.12(+3.38%) |
Jun 08, 2015 | 33.57 | 33.74 | 33.27 | 33.28 | 513,418 | -0.28(-0.84%) |
Jun 05, 2015 | 33.78 | 33.99 | 33.42 | 33.56 | 671,708 | -0.23(-0.68%) |
Jun 04, 2015 | 33.99 | 34.06 | 33.66 | 33.79 | 430,643 | -0.26(-0.78%) |
Jun 03, 2015 | 33.75 | 34.09 | 33.55 | 34.06 | 524,342 | +0.32(+0.96%) |
Jun 02, 2015 | 33.87 | 33.97 | 33.55 | 33.73 | 583,698 | -0.41(-1.19%) |