Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.61 | 39.81 | 39.30 | 39.57 | 220,029 | +0.03(+0.07%) |
May 27, 2016 | 39.01 | 39.55 | 39.55 | 39.55 | 184,809 | +0.60(+1.55%) |
May 26, 2016 | 39.28 | 39.44 | 38.92 | 38.94 | 120,113 | -0.39(-1.00%) |
May 25, 2016 | 38.99 | 39.37 | 38.99 | 39.34 | 148,451 | +0.32(+0.83%) |
May 24, 2016 | 38.22 | 39.06 | 38.16 | 39.01 | 261,735 | +1.11(+2.93%) |
May 23, 2016 | 37.82 | 38.18 | 37.54 | 37.90 | 203,932 | +0.07(+0.19%) |
May 20, 2016 | 37.59 | 38.03 | 37.58 | 37.83 | 188,470 | +0.32(+0.84%) |
May 19, 2016 | 37.96 | 38.29 | 37.32 | 37.52 | 158,957 | -0.56(-1.47%) |
May 18, 2016 | 37.91 | 38.45 | 37.40 | 38.08 | 184,586 | +0.02(+0.05%) |
May 17, 2016 | 38.22 | 38.89 | 37.90 | 38.06 | 213,905 | -0.16(-0.41%) |
May 16, 2016 | 38.01 | 38.42 | 37.90 | 38.22 | 352,586 | +0.30(+0.78%) |
May 13, 2016 | 38.30 | 38.38 | 37.84 | 37.92 | 225,629 | -0.43(-1.12%) |
May 12, 2016 | 38.99 | 38.99 | 38.04 | 38.35 | 201,287 | -0.43(-1.11%) |
May 11, 2016 | 39.10 | 39.10 | 38.51 | 38.78 | 177,737 | -0.30(-0.76%) |
May 10, 2016 | 38.80 | 39.12 | 38.62 | 39.07 | 176,737 | +0.35(+0.90%) |
May 09, 2016 | 39.07 | 39.42 | 38.64 | 38.72 | 195,046 | -0.43(-1.09%) |
May 06, 2016 | 38.80 | 39.24 | 38.52 | 39.15 | 340,986 | +0.33(+0.85%) |
May 05, 2016 | 39.25 | 39.57 | 38.78 | 38.82 | 229,635 | -0.28(-0.71%) |
May 04, 2016 | 39.23 | 39.39 | 38.83 | 39.10 | 174,273 | -0.28(-0.71%) |
May 03, 2016 | 39.72 | 40.02 | 38.89 | 39.38 | 227,010 | -0.70(-1.74%) |
May 02, 2016 | 40.13 | 40.17 | 39.66 | 40.07 | 269,695 | +0.20(+0.50%) |
Apr 29, 2016 | 39.93 | 40.16 | 39.38 | 39.87 | 368,604 | +0.02(+0.04%) |
Apr 28, 2016 | 39.38 | 40.68 | 39.02 | 39.85 | 489,174 | -0.03(-0.09%) |
Apr 27, 2016 | 39.72 | 40.10 | 39.40 | 39.89 | 188,607 | +0.29(+0.72%) |
Apr 26, 2016 | 39.19 | 39.74 | 39.15 | 39.60 | 217,162 | +0.47(+1.20%) |
Apr 25, 2016 | 39.77 | 39.77 | 38.96 | 39.13 | 288,068 | -0.62(-1.55%) |
Apr 22, 2016 | 39.30 | 39.92 | 39.08 | 39.75 | 308,089 | +0.38(+0.97%) |
Apr 21, 2016 | 39.32 | 39.72 | 39.02 | 39.37 | 174,255 | +0.03(+0.09%) |
Apr 20, 2016 | 39.08 | 39.63 | 38.95 | 39.33 | 248,520 | +0.20(+0.51%) |
Apr 19, 2016 | 39.27 | 39.65 | 39.02 | 39.13 | 161,767 | -0.01(-0.02%) |
Apr 18, 2016 | 39.02 | 39.34 | 38.81 | 39.14 | 153,833 | +0.10(+0.25%) |
Apr 15, 2016 | 38.83 | 39.14 | 38.58 | 39.05 | 157,039 | +0.22(+0.56%) |
Apr 14, 2016 | 38.71 | 39.02 | 38.52 | 38.83 | 196,385 | +0.03(+0.07%) |
Apr 13, 2016 | 37.96 | 38.80 | 37.72 | 38.80 | 297,089 | +1.08(+2.86%) |
Apr 12, 2016 | 37.58 | 37.80 | 37.37 | 37.72 | 228,903 | +0.05(+0.14%) |
Apr 11, 2016 | 37.63 | 38.19 | 37.19 | 37.67 | 225,783 | -0.18(-0.48%) |
Apr 08, 2016 | 37.71 | 38.19 | 37.61 | 37.85 | 217,875 | +0.40(+1.07%) |
Apr 07, 2016 | 37.50 | 37.96 | 37.14 | 37.45 | 223,323 | -0.19(-0.51%) |
Apr 06, 2016 | 37.58 | 37.76 | 36.99 | 37.64 | 314,873 | -0.03(-0.09%) |
Apr 05, 2016 | 37.64 | 37.98 | 37.39 | 37.68 | 254,887 | -0.31(-0.82%) |
Apr 04, 2016 | 38.43 | 38.43 | 37.63 | 37.99 | 255,628 | -0.39(-1.02%) |
Apr 01, 2016 | 37.44 | 38.50 | 37.16 | 38.38 | 232,237 | +0.63(+1.66%) |
Mar 31, 2016 | 38.28 | 38.28 | 37.41 | 37.76 | 285,890 | -0.44(-1.16%) |
Mar 30, 2016 | 38.14 | 38.49 | 37.92 | 38.20 | 262,052 | +0.17(+0.46%) |
Mar 29, 2016 | 37.17 | 38.05 | 36.70 | 38.03 | 334,610 | +0.71(+1.91%) |
Mar 28, 2016 | 36.90 | 37.46 | 36.74 | 37.31 | 423,698 | +0.34(+0.92%) |
Mar 24, 2016 | 35.90 | 36.97 | 36.97 | 36.97 | 675,059 | +0.78(+2.16%) |
Mar 23, 2016 | 36.45 | 36.46 | 35.77 | 36.19 | 175,993 | -0.29(-0.79%) |
Mar 22, 2016 | 36.34 | 36.94 | 35.91 | 36.48 | 136,718 | -0.10(-0.26%) |
Mar 21, 2016 | 36.16 | 36.62 | 35.89 | 36.57 | 226,520 | +0.43(+1.18%) |
Mar 18, 2016 | 36.53 | 36.53 | 35.69 | 36.15 | 258,617 | -0.17(-0.48%) |
Mar 17, 2016 | 35.64 | 36.48 | 35.48 | 36.32 | 171,162 | +0.68(+1.90%) |
Mar 16, 2016 | 34.65 | 35.68 | 34.65 | 35.64 | 364,648 | +0.99(+2.86%) |
Mar 15, 2016 | 34.57 | 34.77 | 34.43 | 34.65 | 131,266 | -0.15(-0.43%) |
Mar 14, 2016 | 34.75 | 35.18 | 34.50 | 34.80 | 114,598 | -0.10(-0.27%) |
Mar 11, 2016 | 34.84 | 34.97 | 34.43 | 34.90 | 109,590 | +0.26(+0.75%) |
Mar 10, 2016 | 35.00 | 35.00 | 33.83 | 34.63 | 216,072 | -0.30(-0.85%) |
Mar 09, 2016 | 35.26 | 35.50 | 34.86 | 34.93 | 148,638 | -0.24(-0.69%) |
Mar 08, 2016 | 35.11 | 35.50 | 34.87 | 35.17 | 228,745 | -0.21(-0.59%) |
Mar 07, 2016 | 34.51 | 35.40 | 34.24 | 35.38 | 277,761 | +0.79(+2.29%) |
Mar 04, 2016 | 34.72 | 34.92 | 34.10 | 34.59 | 270,595 | -0.11(-0.33%) |
Mar 03, 2016 | 34.10 | 34.85 | 33.84 | 34.70 | 258,081 | +0.62(+1.81%) |
Mar 02, 2016 | 34.04 | 34.24 | 33.70 | 34.09 | 245,631 | -0.01(-0.03%) |
Mar 01, 2016 | 33.71 | 34.10 | 33.46 | 34.10 | 230,688 | +0.60(+1.79%) |
Feb 29, 2016 | 33.63 | 33.90 | 33.34 | 33.49 | 264,988 | -0.13(-0.39%) |
Feb 26, 2016 | 33.21 | 33.89 | 33.06 | 33.63 | 291,371 | +0.56(+1.68%) |
Feb 25, 2016 | 32.97 | 33.25 | 32.33 | 33.07 | 288,264 | +0.07(+0.21%) |
Feb 24, 2016 | 33.43 | 33.43 | 32.29 | 33.00 | 351,495 | -0.69(-2.04%) |
Feb 23, 2016 | 33.67 | 33.96 | 32.75 | 33.69 | 400,784 | -0.18(-0.54%) |
Feb 22, 2016 | 34.38 | 34.67 | 33.38 | 33.87 | 431,395 | -0.23(-0.69%) |
Feb 19, 2016 | 34.26 | 34.74 | 33.94 | 34.10 | 440,167 | -0.37(-1.09%) |
Feb 18, 2016 | 34.35 | 34.65 | 34.02 | 34.48 | 247,099 | +0.29(+0.84%) |
Feb 17, 2016 | 34.41 | 35.17 | 34.19 | 34.19 | 367,674 | -0.04(-0.13%) |
Feb 16, 2016 | 34.41 | 34.46 | 33.73 | 34.23 | 275,596 | +0.14(+0.41%) |
Feb 12, 2016 | 34.43 | 34.10 | 34.10 | 34.10 | 304,139 | -0.06(-0.18%) |
Feb 11, 2016 | 33.20 | 34.22 | 33.16 | 34.16 | 283,124 | +0.33(+0.98%) |
Feb 10, 2016 | 33.59 | 34.12 | 33.41 | 33.83 | 254,341 | +0.35(+1.03%) |
Feb 09, 2016 | 33.05 | 33.80 | 32.72 | 33.48 | 305,405 | +0.03(+0.08%) |
Feb 08, 2016 | 33.27 | 33.59 | 32.78 | 33.45 | 285,952 | -0.22(-0.64%) |
Feb 05, 2016 | 33.86 | 34.42 | 33.63 | 33.67 | 326,795 | -0.31(-0.92%) |
Feb 04, 2016 | 33.00 | 34.48 | 33.00 | 33.98 | 240,136 | +0.93(+2.82%) |
Feb 03, 2016 | 32.60 | 33.29 | 32.09 | 33.05 | 262,023 | +0.59(+1.81%) |
Feb 02, 2016 | 32.80 | 32.86 | 32.12 | 32.46 | 288,212 | -0.73(-2.21%) |
Feb 01, 2016 | 33.01 | 33.70 | 32.45 | 33.19 | 275,212 | -0.01(-0.03%) |
Jan 29, 2016 | 32.63 | 33.20 | 32.37 | 33.20 | 406,520 | +0.48(+1.48%) |
Jan 28, 2016 | 33.25 | 34.11 | 32.29 | 32.72 | 283,076 | +0.47(+1.45%) |
Jan 27, 2016 | 32.62 | 32.83 | 32.05 | 32.25 | 398,941 | -0.57(-1.74%) |
Jan 26, 2016 | 32.18 | 33.01 | 32.02 | 32.82 | 245,528 | +0.89(+2.79%) |
Jan 25, 2016 | 32.64 | 32.78 | 31.87 | 31.93 | 284,307 | -0.90(-2.74%) |
Jan 22, 2016 | 32.26 | 32.94 | 32.02 | 32.83 | 267,927 | +0.97(+3.04%) |
Jan 21, 2016 | 32.08 | 32.38 | 31.65 | 31.86 | 219,376 | -0.16(-0.49%) |
Jan 20, 2016 | 31.28 | 32.26 | 30.71 | 32.02 | 406,636 | +0.35(+1.09%) |
Jan 19, 2016 | 32.81 | 32.81 | 31.27 | 31.67 | 266,694 | -0.86(-2.63%) |
Jan 15, 2016 | 31.95 | 32.53 | 32.53 | 32.53 | 278,544 | -0.28(-0.84%) |
Jan 14, 2016 | 32.39 | 33.08 | 31.72 | 32.81 | 235,844 | +0.55(+1.71%) |
Jan 13, 2016 | 33.20 | 33.48 | 32.00 | 32.25 | 199,538 | -0.95(-2.86%) |
Jan 12, 2016 | 33.34 | 33.58 | 32.50 | 33.20 | 180,892 | +0.06(+0.18%) |
Jan 11, 2016 | 33.26 | 33.29 | 32.64 | 33.14 | 156,270 | -0.05(-0.16%) |
Jan 08, 2016 | 33.84 | 33.96 | 33.13 | 33.19 | 296,674 | -0.59(-1.74%) |
Jan 07, 2016 | 33.81 | 34.03 | 33.43 | 33.78 | 238,356 | -0.52(-1.51%) |
Jan 06, 2016 | 33.89 | 34.53 | 33.73 | 34.30 | 262,298 | -0.02(-0.05%) |
Jan 05, 2016 | 34.34 | 35.21 | 33.88 | 34.32 | 189,444 | -0.03(-0.08%) |
Jan 04, 2016 | 34.56 | 34.65 | 33.47 | 34.34 | 308,511 | -0.63(-1.80%) |
Dec 31, 2015 | 35.18 | 34.97 | 34.97 | 34.97 | 270,787 | -0.22(-0.64%) |
Dec 30, 2015 | 35.19 | 35.53 | 35.09 | 35.20 | 189,282 | -0.16(-0.44%) |
Dec 29, 2015 | 35.06 | 35.59 | 34.74 | 35.35 | 200,753 | +0.45(+1.29%) |
Dec 28, 2015 | 35.08 | 35.15 | 34.46 | 34.91 | 180,453 | -0.38(-1.08%) |
Dec 24, 2015 | 35.48 | 35.29 | 35.29 | 35.29 | 95,626 | -0.25(-0.70%) |
Dec 23, 2015 | 34.67 | 35.90 | 34.67 | 35.54 | 301,846 | +1.04(+3.00%) |
Dec 22, 2015 | 33.97 | 34.77 | 33.89 | 34.50 | 161,031 | +0.55(+1.63%) |
Dec 21, 2015 | 33.66 | 34.06 | 33.48 | 33.95 | 205,758 | +0.43(+1.29%) |
Dec 18, 2015 | 33.64 | 33.83 | 33.13 | 33.51 | 644,669 | -0.09(-0.28%) |
Dec 17, 2015 | 33.87 | 33.87 | 33.42 | 33.61 | 312,283 | -0.15(-0.44%) |
Dec 16, 2015 | 34.04 | 34.14 | 33.52 | 33.76 | 376,748 | -0.15(-0.43%) |
Dec 15, 2015 | 34.65 | 34.78 | 33.38 | 33.90 | 600,479 | -0.55(-1.60%) |
Dec 14, 2015 | 34.35 | 34.59 | 34.02 | 34.46 | 346,731 | +0.15(+0.43%) |
Dec 11, 2015 | 34.40 | 34.49 | 33.96 | 34.31 | 223,442 | -0.35(-1.00%) |
Dec 10, 2015 | 34.60 | 35.04 | 34.54 | 34.65 | 234,255 | -0.01(-0.02%) |
Dec 09, 2015 | 34.44 | 34.79 | 34.20 | 34.66 | 251,425 | +0.18(+0.53%) |
Dec 08, 2015 | 35.03 | 35.13 | 34.41 | 34.48 | 171,245 | -0.93(-2.63%) |
Dec 07, 2015 | 35.84 | 35.93 | 35.01 | 35.41 | 304,254 | -0.54(-1.49%) |
Dec 04, 2015 | 36.17 | 36.40 | 35.83 | 35.95 | 331,617 | -0.23(-0.64%) |
Dec 03, 2015 | 36.30 | 36.36 | 35.85 | 36.18 | 243,087 | -0.03(-0.07%) |
Dec 02, 2015 | 36.80 | 36.80 | 35.92 | 36.21 | 176,840 | -0.72(-1.94%) |
Dec 01, 2015 | 36.91 | 37.11 | 36.46 | 36.93 | 223,613 | +0.09(+0.23%) |
Nov 30, 2015 | 36.55 | 36.92 | 36.21 | 36.84 | 293,926 | +0.35(+0.97%) |
Nov 27, 2015 | 36.46 | 36.62 | 36.21 | 36.49 | 76,566 | -0.02(-0.05%) |
Nov 25, 2015 | 36.74 | 36.50 | 36.50 | 36.50 | 170,530 | -0.22(-0.61%) |
Nov 24, 2015 | 35.73 | 36.79 | 35.73 | 36.73 | 265,332 | +0.87(+2.43%) |
Nov 23, 2015 | 35.68 | 35.97 | 35.47 | 35.86 | 156,288 | +0.11(+0.31%) |
Nov 20, 2015 | 35.47 | 36.02 | 35.34 | 35.74 | 168,236 | +0.51(+1.45%) |
Nov 19, 2015 | 35.20 | 35.38 | 34.93 | 35.23 | 186,645 | +0.04(+0.12%) |
Nov 18, 2015 | 35.16 | 35.29 | 34.72 | 35.19 | 239,961 | +0.22(+0.64%) |
Nov 17, 2015 | 34.84 | 35.76 | 34.84 | 34.97 | 249,529 | +0.07(+0.20%) |
Nov 16, 2015 | 34.61 | 35.02 | 34.32 | 34.90 | 246,286 | +0.30(+0.87%) |
Nov 13, 2015 | 34.68 | 35.22 | 34.43 | 34.59 | 156,035 | -0.30(-0.87%) |
Nov 12, 2015 | 35.41 | 35.88 | 34.83 | 34.90 | 140,904 | -1.14(-3.16%) |
Nov 11, 2015 | 35.99 | 36.35 | 35.80 | 36.04 | 251,852 | +0.11(+0.31%) |
Nov 10, 2015 | 35.93 | 36.15 | 35.68 | 35.93 | 145,119 | +0.00(+0.00%) |
Nov 09, 2015 | 36.75 | 36.75 | 35.76 | 35.93 | 234,466 | -0.84(-2.29%) |
Nov 06, 2015 | 36.57 | 36.77 | 35.65 | 36.77 | 259,695 | +0.05(+0.14%) |
Nov 05, 2015 | 37.03 | 37.27 | 36.55 | 36.71 | 224,145 | -0.33(-0.88%) |
Nov 04, 2015 | 36.99 | 37.26 | 36.90 | 37.04 | 199,059 | +0.05(+0.14%) |
Nov 03, 2015 | 36.60 | 37.11 | 35.96 | 36.99 | 447,945 | +0.36(+0.98%) |
Nov 02, 2015 | 35.43 | 37.37 | 35.43 | 36.63 | 519,318 | +1.18(+3.32%) |
Oct 30, 2015 | 34.30 | 36.05 | 34.11 | 35.45 | 484,632 | +1.28(+3.74%) |
Oct 29, 2015 | 33.20 | 34.56 | 33.12 | 34.17 | 479,479 | +0.50(+1.48%) |
Oct 28, 2015 | 31.75 | 34.93 | 31.75 | 33.68 | 873,703 | +0.78(+2.37%) |
Oct 27, 2015 | 33.97 | 34.07 | 32.41 | 32.90 | 483,999 | -1.32(-3.86%) |
Oct 26, 2015 | 35.09 | 35.30 | 34.17 | 34.22 | 381,518 | -0.88(-2.49%) |
Oct 23, 2015 | 35.29 | 35.62 | 35.03 | 35.09 | 304,068 | -0.12(-0.34%) |
Oct 22, 2015 | 34.57 | 35.64 | 34.57 | 35.21 | 351,950 | +0.82(+2.40%) |
Oct 21, 2015 | 34.68 | 35.12 | 34.35 | 34.39 | 294,440 | -0.29(-0.84%) |
Oct 20, 2015 | 34.32 | 34.96 | 34.06 | 34.68 | 138,269 | +0.27(+0.77%) |
Oct 19, 2015 | 34.29 | 34.47 | 34.13 | 34.41 | 177,625 | -0.03(-0.07%) |
Oct 16, 2015 | 35.14 | 35.17 | 33.81 | 34.44 | 209,175 | -0.66(-1.88%) |
Oct 15, 2015 | 35.04 | 35.11 | 33.98 | 35.10 | 269,196 | +0.23(+0.66%) |
Oct 14, 2015 | 35.31 | 35.52 | 34.77 | 34.87 | 179,416 | -0.44(-1.24%) |
Oct 13, 2015 | 35.57 | 36.15 | 35.30 | 35.31 | 118,590 | -0.45(-1.25%) |
Oct 12, 2015 | 35.99 | 36.11 | 35.52 | 35.75 | 115,277 | -0.14(-0.38%) |
Oct 09, 2015 | 36.27 | 36.35 | 35.84 | 35.89 | 237,873 | -0.37(-1.02%) |
Oct 08, 2015 | 35.14 | 36.32 | 35.14 | 36.26 | 177,713 | +1.03(+2.92%) |
Oct 07, 2015 | 34.67 | 35.58 | 34.67 | 35.23 | 238,053 | +0.69(+1.99%) |
Oct 06, 2015 | 34.47 | 35.11 | 34.47 | 34.54 | 182,416 | -0.06(-0.17%) |
Oct 05, 2015 | 33.26 | 34.66 | 33.26 | 34.60 | 268,439 | +1.53(+4.62%) |
Oct 02, 2015 | 32.11 | 33.08 | 31.83 | 33.08 | 240,909 | +0.77(+2.39%) |
Oct 01, 2015 | 32.79 | 33.06 | 31.88 | 32.30 | 344,345 | -0.44(-1.34%) |
Sep 30, 2015 | 33.38 | 33.77 | 32.57 | 32.74 | 366,357 | -0.48(-1.45%) |
Sep 29, 2015 | 33.29 | 33.88 | 33.02 | 33.22 | 210,678 | -0.03(-0.10%) |
Sep 28, 2015 | 33.44 | 33.57 | 33.10 | 33.26 | 268,104 | -0.32(-0.95%) |
Sep 25, 2015 | 32.90 | 33.65 | 32.90 | 33.57 | 294,905 | +0.80(+2.44%) |
Sep 24, 2015 | 32.78 | 32.93 | 31.97 | 32.78 | 307,302 | -0.26(-0.78%) |
Sep 23, 2015 | 33.70 | 33.83 | 33.02 | 33.03 | 187,735 | -0.55(-1.64%) |
Sep 22, 2015 | 33.99 | 34.26 | 33.24 | 33.58 | 323,725 | -0.82(-2.37%) |
Sep 21, 2015 | 34.44 | 34.92 | 34.15 | 34.40 | 245,808 | +0.11(+0.33%) |
Sep 18, 2015 | 34.39 | 34.55 | 34.20 | 34.29 | 478,770 | -0.49(-1.41%) |
Sep 17, 2015 | 35.22 | 35.37 | 34.75 | 34.78 | 278,824 | -0.52(-1.48%) |
Sep 16, 2015 | 34.63 | 35.53 | 34.63 | 35.30 | 284,401 | +0.74(+2.14%) |
Sep 15, 2015 | 34.05 | 34.70 | 34.00 | 34.56 | 213,687 | +0.51(+1.51%) |
Sep 14, 2015 | 34.20 | 34.27 | 33.87 | 34.05 | 187,570 | -0.15(-0.45%) |
Sep 11, 2015 | 34.23 | 34.30 | 33.80 | 34.20 | 232,347 | -0.27(-0.77%) |
Sep 10, 2015 | 34.67 | 34.86 | 34.34 | 34.47 | 190,102 | -0.27(-0.79%) |
Sep 09, 2015 | 35.04 | 35.15 | 34.71 | 34.74 | 240,287 | -0.07(-0.20%) |
Sep 08, 2015 | 34.95 | 35.26 | 34.67 | 34.81 | 240,942 | +0.31(+0.90%) |
Sep 04, 2015 | 34.35 | 34.50 | 34.50 | 34.50 | 380,088 | -0.09(-0.27%) |
Sep 03, 2015 | 34.72 | 35.04 | 34.59 | 34.59 | 306,842 | -0.13(-0.37%) |
Sep 02, 2015 | 35.23 | 35.23 | 34.58 | 34.72 | 350,523 | -0.09(-0.27%) |
Sep 01, 2015 | 35.76 | 35.81 | 34.73 | 34.82 | 430,403 | -1.52(-4.18%) |
Aug 31, 2015 | 35.77 | 36.60 | 35.36 | 36.34 | 280,526 | +0.45(+1.24%) |
Aug 28, 2015 | 35.50 | 36.05 | 35.37 | 35.89 | 187,556 | +0.37(+1.04%) |
Aug 27, 2015 | 35.36 | 35.79 | 34.85 | 35.52 | 387,926 | +0.31(+0.88%) |
Aug 26, 2015 | 34.72 | 35.26 | 34.29 | 35.21 | 376,077 | +1.13(+3.32%) |
Aug 25, 2015 | 34.98 | 34.98 | 34.03 | 34.08 | 456,836 | -0.05(-0.15%) |
Aug 24, 2015 | 33.05 | 35.06 | 32.80 | 34.13 | 667,181 | -0.26(-0.75%) |
Aug 21, 2015 | 33.91 | 34.86 | 33.49 | 34.39 | 426,528 | -0.13(-0.37%) |
Aug 20, 2015 | 34.46 | 34.74 | 34.23 | 34.52 | 309,968 | -0.21(-0.62%) |
Aug 19, 2015 | 34.61 | 34.97 | 34.44 | 34.73 | 249,221 | -0.09(-0.27%) |
Aug 18, 2015 | 34.84 | 35.06 | 34.59 | 34.83 | 142,040 | +0.02(+0.05%) |
Aug 17, 2015 | 34.98 | 35.01 | 34.50 | 34.81 | 188,909 | -0.18(-0.52%) |
Aug 14, 2015 | 34.56 | 35.14 | 34.41 | 34.99 | 291,101 | +0.42(+1.22%) |
Aug 13, 2015 | 33.62 | 34.81 | 33.45 | 34.57 | 578,219 | +0.80(+2.36%) |
Aug 12, 2015 | 32.91 | 34.18 | 32.18 | 33.77 | 759,271 | +1.08(+3.31%) |
Aug 11, 2015 | 32.43 | 32.83 | 32.31 | 32.69 | 367,569 | -0.03(-0.10%) |
Aug 10, 2015 | 32.39 | 32.83 | 32.27 | 32.72 | 249,069 | +0.46(+1.43%) |
Aug 07, 2015 | 32.30 | 32.58 | 32.02 | 32.26 | 234,396 | -0.20(-0.60%) |
Aug 06, 2015 | 32.35 | 32.60 | 32.07 | 32.46 | 208,707 | +0.25(+0.77%) |
Aug 05, 2015 | 32.55 | 32.94 | 32.17 | 32.21 | 218,148 | -0.18(-0.55%) |
Aug 04, 2015 | 32.04 | 32.72 | 32.04 | 32.39 | 240,816 | +0.27(+0.85%) |
Aug 03, 2015 | 32.92 | 32.92 | 32.03 | 32.12 | 228,727 | -0.80(-2.43%) |
Jul 31, 2015 | 32.83 | 33.06 | 32.60 | 32.92 | 230,462 | +0.19(+0.57%) |
Jul 30, 2015 | 32.46 | 32.87 | 32.24 | 32.73 | 171,562 | +0.16(+0.50%) |
Jul 29, 2015 | 32.37 | 32.70 | 32.20 | 32.57 | 165,699 | +0.23(+0.71%) |
Jul 28, 2015 | 32.97 | 32.97 | 32.27 | 32.34 | 243,905 | -0.51(-1.56%) |
Jul 27, 2015 | 31.83 | 32.86 | 31.66 | 32.85 | 576,949 | +0.78(+2.44%) |
Jul 24, 2015 | 32.67 | 32.68 | 31.92 | 32.07 | 395,305 | -0.72(-2.18%) |
Jul 23, 2015 | 33.04 | 33.22 | 32.68 | 32.78 | 233,152 | -0.28(-0.85%) |
Jul 22, 2015 | 33.18 | 33.23 | 32.70 | 33.06 | 277,067 | -0.15(-0.46%) |
Jul 21, 2015 | 33.66 | 33.83 | 33.17 | 33.22 | 282,219 | -0.46(-1.37%) |
Jul 20, 2015 | 33.91 | 34.02 | 33.63 | 33.68 | 310,348 | -0.22(-0.65%) |
Jul 17, 2015 | 34.00 | 34.00 | 33.73 | 33.90 | 292,839 | -0.10(-0.30%) |
Jul 16, 2015 | 33.93 | 34.22 | 33.93 | 34.00 | 222,449 | +0.23(+0.68%) |
Jul 15, 2015 | 33.96 | 33.97 | 33.74 | 33.77 | 281,456 | -0.25(-0.73%) |
Jul 14, 2015 | 34.08 | 34.17 | 33.90 | 34.02 | 192,475 | -0.12(-0.35%) |
Jul 13, 2015 | 33.58 | 34.43 | 33.53 | 34.14 | 308,788 | +0.81(+2.43%) |
Jul 10, 2015 | 33.47 | 33.56 | 33.17 | 33.33 | 532,100 | +0.14(+0.41%) |
Jul 09, 2015 | 33.53 | 33.65 | 33.18 | 33.19 | 343,146 | -0.09(-0.26%) |
Jul 08, 2015 | 33.41 | 33.69 | 33.10 | 33.28 | 496,145 | -0.35(-1.04%) |
Jul 07, 2015 | 33.46 | 33.67 | 32.84 | 33.63 | 452,917 | +0.14(+0.43%) |
Jul 06, 2015 | 33.61 | 33.81 | 33.38 | 33.48 | 312,476 | -0.33(-0.98%) |
Jul 02, 2015 | 34.03 | 33.81 | 33.81 | 33.81 | 274,589 | -0.10(-0.30%) |
Jul 01, 2015 | 33.98 | 34.31 | 33.75 | 33.92 | 375,946 | +0.13(+0.38%) |
Jun 30, 2015 | 34.40 | 34.61 | 33.70 | 33.79 | 334,934 | -0.35(-1.02%) |
Jun 29, 2015 | 34.79 | 34.93 | 34.09 | 34.14 | 244,156 | -0.83(-2.36%) |
Jun 26, 2015 | 34.91 | 35.15 | 34.83 | 34.97 | 746,510 | +0.03(+0.07%) |
Jun 25, 2015 | 35.60 | 35.60 | 34.76 | 34.94 | 227,823 | -0.51(-1.44%) |
Jun 24, 2015 | 35.59 | 35.87 | 35.37 | 35.45 | 318,118 | -0.27(-0.76%) |
Jun 23, 2015 | 35.74 | 35.86 | 35.56 | 35.72 | 335,765 | -0.04(-0.12%) |
Jun 22, 2015 | 36.05 | 36.21 | 35.54 | 35.77 | 276,604 | -0.03(-0.07%) |
Jun 19, 2015 | 36.54 | 36.60 | 35.79 | 35.79 | 935,576 | -1.02(-2.78%) |
Jun 18, 2015 | 36.65 | 37.03 | 36.52 | 36.81 | 262,239 | +0.30(+0.82%) |
Jun 17, 2015 | 36.43 | 36.81 | 36.37 | 36.52 | 207,053 | +0.11(+0.30%) |
Jun 16, 2015 | 36.38 | 36.65 | 36.11 | 36.41 | 371,071 | -0.10(-0.28%) |
Jun 15, 2015 | 36.41 | 36.68 | 35.89 | 36.51 | 248,922 | -0.25(-0.67%) |
Jun 12, 2015 | 36.61 | 36.87 | 36.38 | 36.75 | 193,919 | +0.06(+0.16%) |
Jun 11, 2015 | 37.06 | 37.09 | 36.58 | 36.69 | 151,534 | -0.24(-0.65%) |
Jun 10, 2015 | 36.63 | 37.04 | 36.46 | 36.93 | 233,396 | +0.53(+1.45%) |
Jun 09, 2015 | 36.27 | 36.64 | 36.27 | 36.41 | 150,525 | +0.12(+0.33%) |
Jun 08, 2015 | 36.47 | 36.62 | 36.27 | 36.29 | 179,122 | -0.28(-0.77%) |
Jun 05, 2015 | 36.29 | 36.59 | 35.95 | 36.57 | 176,042 | +0.26(+0.70%) |
Jun 04, 2015 | 36.24 | 36.43 | 36.10 | 36.31 | 212,854 | -0.14(-0.37%) |
Jun 03, 2015 | 36.30 | 36.56 | 36.30 | 36.45 | 381,344 | +0.28(+0.78%) |
Jun 02, 2015 | 35.83 | 36.42 | 35.83 | 36.17 | 364,754 | +0.16(+0.45%) |