Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.33 | 36.74 | 36.07 | 36.50 | 141,910 | +0.24(+0.66%) |
May 27, 2016 | 36.14 | 36.26 | 36.26 | 36.26 | 77,000 | +0.07(+0.19%) |
May 26, 2016 | 36.07 | 36.40 | 35.92 | 36.19 | 115,470 | -0.14(-0.38%) |
May 25, 2016 | 36.05 | 36.43 | 35.87 | 36.33 | 125,456 | +0.36(+1.00%) |
May 24, 2016 | 35.22 | 36.16 | 35.22 | 35.97 | 169,197 | +0.88(+2.51%) |
May 23, 2016 | 35.19 | 35.44 | 34.95 | 35.09 | 107,543 | -0.20(-0.56%) |
May 20, 2016 | 35.04 | 35.34 | 34.87 | 35.28 | 100,876 | +0.40(+1.15%) |
May 19, 2016 | 35.06 | 35.21 | 34.55 | 34.88 | 85,319 | -0.28(-0.80%) |
May 18, 2016 | 35.30 | 35.63 | 34.97 | 35.16 | 65,228 | -0.32(-0.89%) |
May 17, 2016 | 35.56 | 35.85 | 35.10 | 35.48 | 115,412 | -0.20(-0.55%) |
May 16, 2016 | 35.63 | 35.81 | 35.37 | 35.68 | 105,335 | +0.21(+0.60%) |
May 13, 2016 | 35.63 | 35.93 | 35.29 | 35.46 | 114,458 | -0.23(-0.65%) |
May 12, 2016 | 35.92 | 36.22 | 35.42 | 35.69 | 116,119 | +0.13(+0.36%) |
May 11, 2016 | 35.93 | 35.93 | 35.50 | 35.57 | 64,318 | -0.24(-0.67%) |
May 10, 2016 | 35.64 | 36.03 | 35.27 | 35.81 | 126,662 | +0.30(+0.84%) |
May 09, 2016 | 35.57 | 35.79 | 35.33 | 35.51 | 84,313 | -0.10(-0.29%) |
May 06, 2016 | 35.11 | 35.64 | 35.11 | 35.61 | 141,096 | +0.28(+0.80%) |
May 05, 2016 | 35.84 | 36.04 | 35.22 | 35.33 | 161,366 | -0.25(-0.70%) |
May 04, 2016 | 36.06 | 36.53 | 35.27 | 35.57 | 166,399 | -0.22(-0.62%) |
May 03, 2016 | 35.83 | 36.21 | 35.16 | 35.80 | 110,498 | -0.29(-0.81%) |
May 02, 2016 | 36.12 | 36.22 | 35.85 | 36.09 | 99,701 | +0.12(+0.33%) |
Apr 29, 2016 | 35.81 | 36.24 | 35.59 | 35.97 | 127,382 | -0.06(-0.17%) |
Apr 28, 2016 | 36.19 | 36.44 | 35.91 | 36.03 | 132,118 | -0.46(-1.26%) |
Apr 27, 2016 | 36.23 | 36.62 | 36.05 | 36.49 | 132,240 | +0.36(+0.99%) |
Apr 26, 2016 | 36.23 | 36.23 | 35.72 | 36.13 | 107,907 | +0.31(+0.86%) |
Apr 25, 2016 | 36.21 | 36.21 | 35.46 | 35.82 | 142,462 | -0.41(-1.13%) |
Apr 22, 2016 | 35.69 | 36.31 | 35.69 | 36.23 | 98,111 | +0.46(+1.29%) |
Apr 21, 2016 | 35.81 | 36.10 | 35.70 | 35.77 | 75,912 | -0.05(-0.14%) |
Apr 20, 2016 | 36.09 | 36.25 | 35.75 | 35.82 | 139,945 | -0.38(-1.04%) |
Apr 19, 2016 | 36.22 | 36.49 | 36.06 | 36.20 | 92,685 | +0.08(+0.21%) |
Apr 18, 2016 | 36.02 | 36.25 | 35.99 | 36.12 | 75,079 | +0.09(+0.26%) |
Apr 15, 2016 | 35.98 | 36.32 | 35.84 | 36.03 | 54,030 | -0.09(-0.24%) |
Apr 14, 2016 | 35.76 | 36.21 | 35.50 | 36.11 | 102,349 | +0.07(+0.19%) |
Apr 13, 2016 | 35.86 | 36.07 | 35.33 | 36.04 | 162,095 | +0.67(+1.88%) |
Apr 12, 2016 | 35.49 | 35.84 | 35.27 | 35.38 | 159,083 | -0.16(-0.46%) |
Apr 11, 2016 | 35.78 | 35.87 | 35.49 | 35.54 | 111,350 | +0.03(+0.07%) |
Apr 08, 2016 | 35.52 | 35.86 | 35.27 | 35.51 | 97,134 | +0.19(+0.53%) |
Apr 07, 2016 | 35.26 | 35.54 | 35.03 | 35.33 | 185,505 | -0.23(-0.65%) |
Apr 06, 2016 | 35.69 | 35.88 | 35.44 | 35.56 | 283,037 | -0.15(-0.43%) |
Apr 05, 2016 | 35.81 | 35.94 | 35.47 | 35.71 | 150,717 | -0.36(-1.00%) |
Apr 04, 2016 | 36.43 | 36.45 | 35.94 | 36.07 | 130,428 | -0.31(-0.85%) |
Apr 01, 2016 | 36.18 | 36.44 | 35.78 | 36.38 | 161,386 | -0.10(-0.28%) |
Mar 31, 2016 | 36.63 | 36.91 | 36.43 | 36.48 | 120,021 | -0.10(-0.28%) |
Mar 30, 2016 | 36.75 | 36.80 | 36.40 | 36.58 | 157,653 | +0.04(+0.12%) |
Mar 29, 2016 | 35.73 | 36.56 | 35.63 | 36.54 | 133,326 | +0.71(+1.98%) |
Mar 28, 2016 | 36.26 | 36.26 | 35.71 | 35.83 | 144,996 | -0.43(-1.18%) |
Mar 24, 2016 | 35.52 | 36.26 | 36.26 | 36.26 | 216,140 | +0.45(+1.26%) |
Mar 23, 2016 | 35.91 | 36.22 | 35.61 | 35.81 | 196,905 | -0.25(-0.69%) |
Mar 22, 2016 | 35.73 | 36.11 | 35.73 | 36.05 | 185,068 | +0.17(+0.48%) |
Mar 21, 2016 | 35.57 | 36.07 | 35.40 | 35.88 | 129,710 | +0.14(+0.38%) |
Mar 18, 2016 | 35.89 | 35.89 | 35.45 | 35.75 | 264,113 | +0.26(+0.75%) |
Mar 17, 2016 | 34.73 | 35.75 | 34.49 | 35.48 | 229,686 | +0.80(+2.32%) |
Mar 16, 2016 | 34.54 | 34.80 | 34.14 | 34.68 | 136,721 | +0.18(+0.52%) |
Mar 15, 2016 | 34.13 | 34.83 | 33.86 | 34.50 | 169,320 | +0.11(+0.32%) |
Mar 14, 2016 | 34.37 | 34.57 | 34.13 | 34.39 | 134,802 | -0.17(-0.49%) |
Mar 11, 2016 | 34.77 | 34.83 | 34.36 | 34.56 | 119,586 | +0.13(+0.37%) |
Mar 10, 2016 | 34.84 | 34.99 | 34.06 | 34.43 | 201,181 | -0.38(-1.10%) |
Mar 09, 2016 | 35.26 | 35.41 | 34.80 | 34.81 | 326,126 | -0.23(-0.66%) |
Mar 08, 2016 | 35.29 | 35.44 | 35.00 | 35.04 | 256,740 | -0.52(-1.46%) |
Mar 07, 2016 | 35.27 | 35.71 | 35.11 | 35.56 | 352,838 | +0.18(+0.50%) |
Mar 04, 2016 | 34.98 | 35.86 | 34.85 | 35.38 | 396,312 | +0.50(+1.44%) |
Mar 03, 2016 | 34.50 | 34.92 | 33.87 | 34.88 | 479,405 | +0.31(+0.89%) |
Mar 02, 2016 | 34.21 | 34.64 | 34.00 | 34.57 | 474,765 | +0.11(+0.32%) |
Mar 01, 2016 | 34.03 | 34.51 | 32.52 | 34.46 | 941,921 | -2.92(-7.81%) |
Feb 29, 2016 | 37.22 | 37.66 | 37.08 | 37.38 | 254,275 | +0.17(+0.46%) |
Feb 26, 2016 | 37.25 | 37.38 | 36.96 | 37.21 | 184,813 | +0.01(+0.02%) |
Feb 25, 2016 | 36.87 | 37.22 | 36.76 | 37.20 | 155,245 | +0.30(+0.81%) |
Feb 24, 2016 | 36.16 | 36.95 | 35.69 | 36.91 | 110,653 | +0.40(+1.10%) |
Feb 23, 2016 | 36.25 | 36.68 | 36.09 | 36.51 | 185,650 | +0.04(+0.12%) |
Feb 22, 2016 | 36.59 | 37.15 | 36.39 | 36.46 | 190,806 | +0.18(+0.49%) |
Feb 19, 2016 | 36.12 | 36.45 | 36.05 | 36.28 | 236,096 | -0.11(-0.30%) |
Feb 18, 2016 | 36.26 | 36.76 | 36.09 | 36.39 | 199,336 | +0.31(+0.85%) |
Feb 17, 2016 | 36.21 | 36.50 | 36.00 | 36.09 | 330,179 | +0.13(+0.35%) |
Feb 16, 2016 | 35.73 | 36.05 | 35.17 | 35.96 | 212,497 | +0.33(+0.93%) |
Feb 12, 2016 | 35.69 | 35.63 | 35.63 | 35.63 | 162,094 | +0.35(+0.99%) |
Feb 11, 2016 | 34.23 | 35.42 | 34.18 | 35.28 | 189,205 | +0.52(+1.49%) |
Feb 10, 2016 | 34.83 | 35.41 | 34.56 | 34.76 | 117,776 | -0.12(-0.34%) |
Feb 09, 2016 | 34.67 | 35.01 | 33.77 | 34.88 | 482,980 | -0.14(-0.41%) |
Feb 08, 2016 | 34.73 | 35.20 | 34.33 | 35.02 | 241,042 | +0.02(+0.05%) |
Feb 05, 2016 | 34.85 | 35.71 | 34.85 | 35.01 | 417,816 | +0.00(+0.00%) |
Feb 04, 2016 | 34.45 | 35.66 | 34.45 | 35.01 | 286,174 | +0.49(+1.43%) |
Feb 03, 2016 | 33.83 | 34.57 | 33.33 | 34.51 | 239,277 | +0.95(+2.84%) |
Feb 02, 2016 | 33.48 | 33.58 | 33.18 | 33.56 | 117,339 | -0.20(-0.58%) |
Feb 01, 2016 | 33.70 | 34.02 | 33.18 | 33.76 | 275,133 | -0.14(-0.40%) |
Jan 29, 2016 | 32.68 | 33.89 | 32.68 | 33.89 | 220,332 | +1.30(+3.99%) |
Jan 28, 2016 | 32.80 | 32.90 | 32.35 | 32.59 | 128,447 | +0.04(+0.13%) |
Jan 27, 2016 | 32.74 | 33.08 | 32.34 | 32.55 | 136,298 | -0.36(-1.09%) |
Jan 26, 2016 | 32.58 | 33.19 | 32.57 | 32.91 | 155,049 | +0.45(+1.39%) |
Jan 25, 2016 | 33.23 | 33.23 | 32.38 | 32.46 | 137,303 | -0.88(-2.65%) |
Jan 22, 2016 | 32.52 | 33.48 | 32.52 | 33.34 | 175,342 | +1.07(+3.32%) |
Jan 21, 2016 | 32.76 | 32.86 | 32.17 | 32.27 | 163,223 | -0.32(-0.99%) |
Jan 20, 2016 | 31.86 | 32.83 | 31.59 | 32.59 | 164,503 | +0.30(+0.92%) |
Jan 19, 2016 | 32.93 | 32.97 | 31.84 | 32.29 | 126,275 | -0.31(-0.94%) |
Jan 15, 2016 | 32.17 | 32.60 | 32.60 | 32.60 | 199,944 | -0.37(-1.14%) |
Jan 14, 2016 | 32.41 | 33.14 | 32.08 | 32.97 | 185,963 | +0.83(+2.59%) |
Jan 13, 2016 | 32.57 | 33.00 | 31.88 | 32.14 | 114,507 | -0.43(-1.33%) |
Jan 12, 2016 | 32.97 | 32.98 | 31.88 | 32.57 | 148,520 | +0.03(+0.08%) |
Jan 11, 2016 | 32.80 | 33.00 | 32.25 | 32.55 | 127,571 | -0.12(-0.36%) |
Jan 08, 2016 | 34.26 | 34.26 | 32.59 | 32.67 | 241,308 | -0.48(-1.44%) |
Jan 07, 2016 | 33.49 | 33.60 | 33.13 | 33.14 | 136,286 | -0.68(-2.01%) |
Jan 06, 2016 | 34.10 | 34.38 | 33.77 | 33.83 | 179,043 | -0.77(-2.21%) |
Jan 05, 2016 | 34.41 | 34.80 | 34.28 | 34.59 | 223,604 | +0.20(+0.59%) |
Jan 04, 2016 | 33.75 | 34.49 | 33.56 | 34.39 | 196,862 | -0.33(-0.96%) |
Dec 31, 2015 | 35.07 | 34.72 | 34.72 | 34.72 | 95,681 | -0.45(-1.28%) |
Dec 30, 2015 | 35.49 | 35.57 | 35.02 | 35.17 | 87,519 | -0.29(-0.82%) |
Dec 29, 2015 | 35.19 | 35.58 | 34.90 | 35.46 | 133,128 | +0.41(+1.16%) |
Dec 28, 2015 | 35.03 | 35.22 | 34.68 | 35.05 | 69,147 | -0.23(-0.65%) |
Dec 24, 2015 | 35.31 | 35.28 | 35.28 | 35.28 | 34,675 | +0.06(+0.17%) |
Dec 23, 2015 | 35.02 | 35.38 | 35.02 | 35.22 | 77,774 | +0.21(+0.61%) |
Dec 22, 2015 | 34.62 | 35.15 | 34.29 | 35.01 | 97,100 | +0.65(+1.88%) |
Dec 21, 2015 | 34.46 | 34.70 | 34.04 | 34.36 | 83,208 | +0.16(+0.47%) |
Dec 18, 2015 | 34.47 | 34.74 | 34.04 | 34.20 | 368,435 | -0.50(-1.45%) |
Dec 17, 2015 | 35.23 | 35.39 | 34.66 | 34.70 | 105,587 | -0.27(-0.78%) |
Dec 16, 2015 | 35.02 | 35.24 | 34.53 | 34.97 | 109,050 | +0.31(+0.88%) |
Dec 15, 2015 | 34.43 | 34.79 | 34.06 | 34.67 | 119,341 | +0.41(+1.19%) |
Dec 14, 2015 | 34.48 | 34.61 | 34.03 | 34.26 | 139,722 | -0.27(-0.79%) |
Dec 11, 2015 | 33.70 | 34.62 | 33.70 | 34.53 | 151,016 | +0.14(+0.42%) |
Dec 10, 2015 | 33.93 | 34.85 | 33.90 | 34.39 | 300,988 | +1.45(+4.40%) |
Dec 09, 2015 | 33.07 | 33.75 | 32.88 | 32.94 | 87,852 | -0.30(-0.92%) |
Dec 08, 2015 | 33.64 | 33.66 | 33.11 | 33.24 | 117,916 | -0.47(-1.38%) |
Dec 07, 2015 | 33.80 | 34.07 | 33.64 | 33.71 | 92,223 | -0.10(-0.30%) |
Dec 04, 2015 | 33.64 | 34.01 | 33.52 | 33.81 | 69,237 | +0.12(+0.35%) |
Dec 03, 2015 | 33.96 | 34.05 | 33.18 | 33.69 | 117,439 | -0.13(-0.38%) |
Dec 02, 2015 | 34.09 | 34.39 | 33.71 | 33.82 | 72,298 | -0.36(-1.07%) |
Dec 01, 2015 | 34.07 | 34.24 | 33.79 | 34.18 | 98,454 | +0.19(+0.55%) |
Nov 30, 2015 | 33.87 | 34.24 | 33.64 | 34.00 | 100,672 | +0.11(+0.32%) |
Nov 27, 2015 | 33.51 | 34.09 | 33.44 | 33.89 | 36,328 | +0.21(+0.63%) |
Nov 25, 2015 | 33.82 | 33.68 | 33.68 | 33.68 | 54,075 | -0.04(-0.13%) |
Nov 24, 2015 | 33.56 | 33.78 | 33.15 | 33.72 | 97,863 | +0.21(+0.63%) |
Nov 23, 2015 | 33.66 | 33.93 | 33.25 | 33.51 | 75,979 | -0.27(-0.80%) |
Nov 20, 2015 | 33.62 | 34.03 | 33.57 | 33.78 | 102,824 | +0.30(+0.91%) |
Nov 19, 2015 | 33.29 | 33.53 | 33.06 | 33.47 | 102,141 | +0.13(+0.38%) |
Nov 18, 2015 | 32.94 | 33.48 | 32.73 | 33.34 | 91,867 | +0.36(+1.08%) |
Nov 17, 2015 | 33.29 | 33.60 | 32.80 | 32.99 | 98,222 | -0.16(-0.49%) |
Nov 16, 2015 | 32.70 | 33.22 | 32.70 | 33.15 | 83,871 | +0.32(+0.98%) |
Nov 13, 2015 | 32.72 | 33.35 | 32.52 | 32.83 | 93,415 | -0.12(-0.36%) |
Nov 12, 2015 | 33.18 | 33.58 | 32.88 | 32.95 | 107,482 | -0.52(-1.54%) |
Nov 11, 2015 | 33.38 | 33.77 | 33.30 | 33.46 | 43,588 | -0.02(-0.05%) |
Nov 10, 2015 | 33.29 | 33.67 | 33.07 | 33.48 | 96,016 | +0.03(+0.08%) |
Nov 09, 2015 | 33.75 | 33.75 | 33.12 | 33.46 | 82,189 | -0.30(-0.88%) |
Nov 06, 2015 | 33.75 | 33.96 | 33.31 | 33.75 | 101,034 | -0.19(-0.55%) |
Nov 05, 2015 | 33.73 | 34.06 | 33.44 | 33.94 | 84,455 | +0.23(+0.68%) |
Nov 04, 2015 | 33.71 | 33.79 | 33.38 | 33.71 | 81,153 | +0.08(+0.23%) |
Nov 03, 2015 | 33.60 | 33.84 | 33.24 | 33.63 | 101,875 | +0.00(+0.00%) |
Nov 02, 2015 | 32.81 | 33.77 | 32.57 | 33.63 | 121,755 | +0.69(+2.11%) |
Oct 30, 2015 | 32.46 | 33.82 | 32.38 | 32.94 | 202,885 | +0.82(+2.56%) |
Oct 29, 2015 | 32.21 | 32.43 | 31.85 | 32.12 | 67,091 | -0.17(-0.52%) |
Oct 28, 2015 | 31.37 | 32.43 | 31.21 | 32.29 | 124,844 | +1.05(+3.36%) |
Oct 27, 2015 | 31.76 | 31.76 | 31.13 | 31.24 | 213,790 | -0.64(-1.99%) |
Oct 26, 2015 | 32.36 | 32.61 | 31.72 | 31.87 | 66,367 | -0.53(-1.62%) |
Oct 23, 2015 | 32.42 | 32.54 | 31.93 | 32.40 | 66,417 | +0.08(+0.24%) |
Oct 22, 2015 | 31.45 | 32.72 | 31.45 | 32.32 | 86,070 | +0.97(+3.08%) |
Oct 21, 2015 | 31.83 | 31.98 | 31.33 | 31.35 | 84,259 | -0.35(-1.10%) |
Oct 20, 2015 | 31.41 | 31.73 | 31.19 | 31.70 | 124,186 | +0.18(+0.56%) |
Oct 19, 2015 | 31.31 | 31.55 | 31.16 | 31.52 | 64,991 | +0.01(+0.03%) |
Oct 16, 2015 | 31.71 | 31.90 | 31.02 | 31.52 | 64,993 | -0.35(-1.09%) |
Oct 15, 2015 | 31.57 | 31.90 | 31.08 | 31.86 | 83,668 | +0.34(+1.07%) |
Oct 14, 2015 | 31.78 | 32.09 | 31.49 | 31.52 | 73,175 | -0.29(-0.91%) |
Oct 13, 2015 | 32.08 | 32.40 | 31.81 | 31.81 | 77,550 | -0.53(-1.62%) |
Oct 12, 2015 | 32.39 | 32.77 | 32.22 | 32.34 | 70,335 | -0.12(-0.37%) |
Oct 09, 2015 | 32.34 | 32.76 | 32.31 | 32.46 | 93,810 | +0.23(+0.71%) |
Oct 08, 2015 | 31.79 | 32.25 | 31.71 | 32.23 | 131,541 | +0.35(+1.09%) |
Oct 07, 2015 | 31.52 | 32.04 | 31.52 | 31.88 | 167,202 | +0.34(+1.07%) |
Oct 06, 2015 | 31.50 | 31.90 | 31.25 | 31.54 | 130,592 | -0.04(-0.13%) |
Oct 05, 2015 | 30.54 | 31.65 | 30.54 | 31.58 | 130,207 | +1.13(+3.70%) |
Oct 02, 2015 | 29.95 | 30.46 | 29.72 | 30.46 | 135,443 | +0.20(+0.67%) |
Oct 01, 2015 | 30.49 | 30.50 | 29.86 | 30.25 | 246,994 | -0.11(-0.36%) |
Sep 30, 2015 | 30.50 | 30.66 | 30.25 | 30.36 | 140,242 | +0.00(+0.00%) |
Sep 29, 2015 | 30.45 | 30.64 | 30.24 | 30.36 | 122,966 | -0.14(-0.47%) |
Sep 28, 2015 | 30.48 | 30.72 | 30.41 | 30.51 | 113,616 | -0.09(-0.30%) |
Sep 25, 2015 | 30.74 | 30.85 | 30.50 | 30.60 | 110,357 | +0.03(+0.11%) |
Sep 24, 2015 | 30.49 | 30.74 | 30.17 | 30.57 | 126,225 | -0.10(-0.33%) |
Sep 23, 2015 | 30.83 | 30.94 | 30.35 | 30.67 | 101,988 | -0.14(-0.47%) |
Sep 22, 2015 | 31.18 | 31.18 | 30.66 | 30.81 | 99,666 | -0.64(-2.02%) |
Sep 21, 2015 | 31.28 | 31.80 | 31.27 | 31.45 | 112,247 | +0.32(+1.03%) |
Sep 18, 2015 | 31.46 | 31.59 | 30.96 | 31.13 | 180,697 | -0.69(-2.16%) |
Sep 17, 2015 | 31.89 | 32.26 | 31.68 | 31.81 | 107,083 | -0.08(-0.27%) |
Sep 16, 2015 | 31.78 | 32.06 | 31.69 | 31.90 | 110,897 | +0.01(+0.03%) |
Sep 15, 2015 | 31.57 | 31.91 | 31.25 | 31.89 | 95,997 | +0.32(+1.02%) |
Sep 14, 2015 | 31.74 | 31.74 | 31.54 | 31.57 | 109,007 | -0.21(-0.67%) |
Sep 11, 2015 | 31.48 | 31.89 | 31.48 | 31.78 | 114,004 | +0.19(+0.59%) |
Sep 10, 2015 | 31.40 | 31.63 | 31.27 | 31.59 | 127,735 | +0.18(+0.56%) |
Sep 09, 2015 | 31.98 | 31.98 | 31.36 | 31.41 | 142,676 | -0.32(-1.01%) |
Sep 08, 2015 | 31.79 | 32.00 | 31.59 | 31.74 | 104,273 | +0.25(+0.80%) |
Sep 04, 2015 | 31.40 | 31.48 | 31.48 | 31.48 | 72,013 | -0.27(-0.85%) |
Sep 03, 2015 | 32.04 | 32.30 | 31.74 | 31.75 | 110,916 | -0.24(-0.74%) |
Sep 02, 2015 | 32.23 | 32.33 | 31.86 | 31.99 | 86,236 | +0.03(+0.11%) |
Sep 01, 2015 | 32.19 | 32.44 | 31.74 | 31.95 | 163,216 | -0.78(-2.37%) |
Aug 31, 2015 | 32.54 | 32.85 | 32.33 | 32.73 | 110,637 | +0.09(+0.28%) |
Aug 28, 2015 | 32.43 | 32.91 | 32.43 | 32.64 | 123,729 | +0.01(+0.03%) |
Aug 27, 2015 | 32.87 | 32.88 | 32.27 | 32.63 | 80,277 | +0.40(+1.26%) |
Aug 26, 2015 | 32.27 | 32.36 | 31.51 | 32.22 | 155,945 | +0.54(+1.70%) |
Aug 25, 2015 | 33.24 | 33.24 | 31.57 | 31.68 | 166,021 | -0.45(-1.39%) |
Aug 24, 2015 | 32.04 | 33.03 | 31.90 | 32.13 | 169,938 | -0.77(-2.33%) |
Aug 21, 2015 | 32.41 | 33.22 | 32.41 | 32.90 | 152,217 | -0.24(-0.71%) |
Aug 20, 2015 | 32.88 | 33.24 | 32.87 | 33.13 | 106,011 | -0.04(-0.13%) |
Aug 19, 2015 | 33.22 | 33.41 | 32.92 | 33.18 | 61,279 | -0.17(-0.51%) |
Aug 18, 2015 | 33.51 | 33.61 | 33.27 | 33.35 | 65,548 | -0.32(-0.95%) |
Aug 17, 2015 | 33.34 | 33.79 | 33.18 | 33.67 | 61,661 | +0.13(+0.40%) |
Aug 14, 2015 | 33.24 | 33.62 | 33.20 | 33.53 | 55,309 | +0.21(+0.63%) |
Aug 13, 2015 | 33.30 | 33.54 | 33.09 | 33.32 | 125,990 | -0.12(-0.35%) |
Aug 12, 2015 | 33.39 | 33.64 | 33.12 | 33.44 | 156,737 | -0.04(-0.13%) |
Aug 11, 2015 | 33.68 | 33.72 | 33.25 | 33.48 | 90,846 | -0.36(-1.07%) |
Aug 10, 2015 | 33.31 | 33.99 | 33.31 | 33.84 | 110,143 | +0.49(+1.47%) |
Aug 07, 2015 | 33.27 | 33.51 | 33.07 | 33.35 | 95,731 | -0.01(-0.03%) |
Aug 06, 2015 | 33.09 | 33.50 | 32.92 | 33.36 | 112,072 | +0.27(+0.81%) |
Aug 05, 2015 | 33.24 | 33.35 | 32.92 | 33.09 | 118,199 | +0.08(+0.23%) |
Aug 04, 2015 | 33.02 | 33.45 | 32.87 | 33.02 | 91,228 | -0.09(-0.28%) |
Aug 03, 2015 | 33.18 | 33.41 | 32.43 | 33.11 | 173,863 | -0.16(-0.48%) |
Jul 31, 2015 | 33.51 | 33.56 | 33.15 | 33.27 | 307,524 | -0.46(-1.35%) |
Jul 30, 2015 | 33.72 | 33.80 | 33.23 | 33.72 | 90,764 | -0.03(-0.07%) |
Jul 29, 2015 | 33.61 | 33.90 | 33.54 | 33.75 | 66,054 | +0.19(+0.58%) |
Jul 28, 2015 | 33.92 | 33.92 | 33.36 | 33.56 | 102,699 | -0.22(-0.65%) |
Jul 27, 2015 | 33.64 | 33.78 | 33.34 | 33.77 | 70,637 | -0.13(-0.40%) |
Jul 24, 2015 | 34.11 | 34.12 | 33.71 | 33.91 | 112,192 | -0.24(-0.72%) |
Jul 23, 2015 | 34.59 | 34.73 | 34.10 | 34.15 | 101,918 | -0.37(-1.07%) |
Jul 22, 2015 | 34.50 | 34.56 | 34.31 | 34.53 | 78,748 | +0.04(+0.12%) |
Jul 21, 2015 | 34.79 | 35.01 | 34.19 | 34.48 | 98,141 | -0.41(-1.18%) |
Jul 20, 2015 | 35.15 | 35.15 | 34.58 | 34.90 | 128,384 | -0.07(-0.19%) |
Jul 17, 2015 | 35.17 | 35.31 | 34.92 | 34.96 | 63,492 | -0.24(-0.69%) |
Jul 16, 2015 | 35.20 | 35.39 | 35.14 | 35.21 | 66,200 | +0.14(+0.41%) |
Jul 15, 2015 | 35.31 | 35.33 | 34.93 | 35.06 | 86,909 | -0.26(-0.74%) |
Jul 14, 2015 | 35.26 | 35.54 | 35.14 | 35.33 | 84,602 | +0.07(+0.19%) |
Jul 13, 2015 | 35.41 | 35.54 | 35.09 | 35.26 | 97,458 | +0.06(+0.17%) |
Jul 10, 2015 | 35.29 | 35.45 | 35.13 | 35.20 | 103,103 | +0.28(+0.80%) |
Jul 09, 2015 | 35.48 | 35.57 | 34.91 | 34.92 | 176,837 | -0.06(-0.17%) |
Jul 08, 2015 | 35.22 | 35.40 | 34.91 | 34.98 | 162,464 | -0.43(-1.21%) |
Jul 07, 2015 | 35.54 | 35.65 | 34.71 | 35.41 | 121,874 | -0.11(-0.31%) |
Jul 06, 2015 | 35.26 | 35.61 | 35.15 | 35.52 | 74,146 | +0.07(+0.19%) |
Jul 02, 2015 | 35.79 | 35.45 | 35.45 | 35.45 | 76,521 | -0.23(-0.64%) |
Jul 01, 2015 | 35.74 | 35.97 | 35.35 | 35.68 | 119,328 | +0.33(+0.93%) |
Jun 30, 2015 | 35.60 | 35.72 | 35.32 | 35.35 | 174,474 | +0.11(+0.31%) |
Jun 29, 2015 | 36.05 | 36.13 | 35.22 | 35.24 | 167,488 | -0.96(-2.65%) |
Jun 26, 2015 | 36.15 | 36.64 | 35.84 | 36.20 | 523,713 | +0.19(+0.52%) |
Jun 25, 2015 | 36.03 | 36.05 | 35.62 | 36.02 | 132,370 | +0.13(+0.35%) |
Jun 24, 2015 | 36.04 | 36.24 | 35.66 | 35.89 | 77,744 | -0.14(-0.40%) |
Jun 23, 2015 | 36.06 | 36.32 | 35.88 | 36.03 | 110,460 | -0.08(-0.23%) |
Jun 22, 2015 | 36.19 | 36.47 | 35.79 | 36.12 | 82,646 | +0.02(+0.05%) |
Jun 19, 2015 | 36.20 | 36.37 | 36.08 | 36.10 | 201,814 | -0.19(-0.53%) |
Jun 18, 2015 | 35.97 | 36.55 | 35.70 | 36.30 | 103,339 | +0.35(+0.96%) |
Jun 17, 2015 | 36.25 | 36.31 | 35.70 | 35.95 | 98,813 | -0.13(-0.37%) |
Jun 16, 2015 | 35.55 | 36.20 | 35.55 | 36.08 | 85,593 | +0.39(+1.09%) |
Jun 15, 2015 | 35.74 | 35.81 | 35.27 | 35.70 | 86,374 | -0.34(-0.94%) |
Jun 12, 2015 | 36.17 | 36.48 | 35.93 | 36.03 | 81,907 | -0.34(-0.93%) |
Jun 11, 2015 | 36.19 | 36.42 | 35.88 | 36.37 | 43,755 | +0.28(+0.77%) |
Jun 10, 2015 | 35.78 | 36.25 | 35.78 | 36.09 | 124,889 | +0.44(+1.25%) |
Jun 09, 2015 | 35.63 | 35.98 | 35.41 | 35.65 | 55,694 | -0.02(-0.05%) |
Jun 08, 2015 | 35.77 | 35.83 | 35.50 | 35.67 | 44,472 | -0.13(-0.38%) |
Jun 05, 2015 | 35.58 | 35.82 | 35.25 | 35.80 | 99,777 | +0.13(+0.38%) |
Jun 04, 2015 | 35.85 | 35.85 | 35.47 | 35.67 | 52,472 | -0.40(-1.12%) |
Jun 03, 2015 | 35.99 | 36.35 | 35.88 | 36.07 | 91,686 | +0.26(+0.73%) |
Jun 02, 2015 | 35.51 | 36.25 | 35.51 | 35.81 | 95,713 | +0.08(+0.21%) |