Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.42 | 39.46 | 39.05 | 39.18 | 484,422 | -0.31(-0.80%) |
May 27, 2016 | 39.08 | 39.49 | 39.49 | 39.49 | 552,674 | +0.57(+1.46%) |
May 26, 2016 | 38.73 | 39.17 | 38.73 | 38.92 | 473,343 | +0.25(+0.66%) |
May 25, 2016 | 38.70 | 39.03 | 38.38 | 38.67 | 528,014 | -0.01(-0.02%) |
May 24, 2016 | 38.29 | 38.86 | 38.04 | 38.68 | 917,609 | +0.74(+1.96%) |
May 23, 2016 | 38.61 | 38.74 | 37.90 | 37.94 | 679,402 | -0.54(-1.41%) |
May 20, 2016 | 38.40 | 38.69 | 38.24 | 38.48 | 661,296 | +0.28(+0.73%) |
May 19, 2016 | 37.55 | 38.32 | 37.52 | 38.20 | 734,092 | +0.41(+1.09%) |
May 18, 2016 | 38.44 | 38.55 | 37.49 | 37.79 | 1,047,727 | -0.79(-2.04%) |
May 17, 2016 | 38.65 | 39.11 | 38.47 | 38.57 | 948,482 | -0.29(-0.74%) |
May 16, 2016 | 38.17 | 38.93 | 37.80 | 38.86 | 870,377 | +0.61(+1.60%) |
May 13, 2016 | 38.98 | 39.15 | 38.22 | 38.25 | 1,139,839 | -0.68(-1.75%) |
May 12, 2016 | 38.89 | 39.14 | 38.56 | 38.93 | 10,938,073 | +0.14(+0.36%) |
May 11, 2016 | 40.17 | 40.18 | 38.64 | 38.79 | 1,562,099 | -0.66(-1.66%) |
May 10, 2016 | 38.99 | 39.62 | 38.79 | 39.45 | 756,982 | +0.45(+1.17%) |
May 09, 2016 | 38.09 | 39.31 | 38.04 | 38.99 | 916,615 | +1.00(+2.62%) |
May 06, 2016 | 38.01 | 38.16 | 37.23 | 38.00 | 750,474 | -0.13(-0.34%) |
May 05, 2016 | 38.38 | 38.76 | 38.11 | 38.13 | 776,509 | -0.17(-0.46%) |
May 04, 2016 | 38.03 | 38.57 | 37.92 | 38.30 | 1,164,355 | +0.14(+0.37%) |
May 03, 2016 | 37.98 | 38.47 | 37.20 | 38.16 | 2,711,249 | +1.39(+3.78%) |
May 02, 2016 | 36.08 | 36.87 | 35.75 | 36.77 | 1,941,218 | +1.17(+3.29%) |
Apr 29, 2016 | 35.94 | 36.14 | 35.42 | 35.60 | 771,364 | -0.32(-0.90%) |
Apr 28, 2016 | 36.28 | 36.42 | 35.73 | 35.92 | 1,212,357 | -0.66(-1.82%) |
Apr 27, 2016 | 36.78 | 36.89 | 36.31 | 36.59 | 703,456 | -0.52(-1.39%) |
Apr 26, 2016 | 36.73 | 37.15 | 36.67 | 37.10 | 521,496 | +0.18(+0.50%) |
Apr 25, 2016 | 36.92 | 37.10 | 36.71 | 36.92 | 461,461 | +0.08(+0.21%) |
Apr 22, 2016 | 36.64 | 37.07 | 36.40 | 36.84 | 745,771 | +0.24(+0.64%) |
Apr 21, 2016 | 37.19 | 37.23 | 36.46 | 36.61 | 708,765 | -0.46(-1.25%) |
Apr 20, 2016 | 36.88 | 37.24 | 36.88 | 37.07 | 894,132 | +0.00(+0.00%) |
Apr 19, 2016 | 37.28 | 37.42 | 36.70 | 37.07 | 929,193 | -0.50(-1.33%) |
Apr 18, 2016 | 37.45 | 37.80 | 37.21 | 37.57 | 732,476 | -0.40(-1.06%) |
Apr 15, 2016 | 37.84 | 37.99 | 37.41 | 37.97 | 844,083 | +0.17(+0.44%) |
Apr 14, 2016 | 38.28 | 38.38 | 37.59 | 37.80 | 755,454 | -0.47(-1.23%) |
Apr 13, 2016 | 39.03 | 39.12 | 37.89 | 38.28 | 910,602 | -0.54(-1.40%) |
Apr 12, 2016 | 38.38 | 38.91 | 38.36 | 38.82 | 518,261 | +0.34(+0.89%) |
Apr 11, 2016 | 38.38 | 38.84 | 38.38 | 38.48 | 597,732 | +0.12(+0.32%) |
Apr 08, 2016 | 38.24 | 38.48 | 37.93 | 38.36 | 444,546 | +0.23(+0.60%) |
Apr 07, 2016 | 37.81 | 38.62 | 37.81 | 38.13 | 750,973 | +0.17(+0.46%) |
Apr 06, 2016 | 37.87 | 38.43 | 37.81 | 37.95 | 725,727 | +0.19(+0.51%) |
Apr 05, 2016 | 38.50 | 38.65 | 37.55 | 37.76 | 1,033,754 | -0.71(-1.84%) |
Apr 04, 2016 | 38.90 | 39.26 | 38.34 | 38.47 | 711,015 | -0.40(-1.03%) |
Apr 01, 2016 | 38.46 | 39.05 | 38.05 | 38.87 | 983,129 | +0.77(+2.02%) |
Mar 31, 2016 | 38.33 | 38.49 | 37.89 | 38.10 | 954,241 | -0.35(-0.91%) |
Mar 30, 2016 | 38.12 | 38.58 | 38.12 | 38.45 | 918,072 | +0.33(+0.87%) |
Mar 29, 2016 | 36.71 | 38.26 | 36.71 | 38.12 | 1,127,556 | +1.44(+3.93%) |
Mar 28, 2016 | 36.61 | 37.00 | 36.46 | 36.68 | 583,886 | +0.32(+0.89%) |
Mar 24, 2016 | 36.26 | 36.35 | 36.35 | 36.35 | 358,346 | +0.04(+0.12%) |
Mar 23, 2016 | 36.37 | 36.73 | 36.12 | 36.31 | 409,597 | -0.26(-0.72%) |
Mar 22, 2016 | 36.81 | 37.08 | 36.54 | 36.57 | 456,522 | -0.51(-1.37%) |
Mar 21, 2016 | 37.12 | 37.31 | 36.87 | 37.08 | 608,219 | -0.05(-0.14%) |
Mar 18, 2016 | 37.31 | 37.45 | 36.82 | 37.13 | 747,684 | -0.03(-0.07%) |
Mar 17, 2016 | 36.69 | 37.41 | 36.34 | 37.16 | 713,623 | +0.41(+1.12%) |
Mar 16, 2016 | 36.31 | 36.92 | 36.10 | 36.75 | 500,520 | +0.25(+0.69%) |
Mar 15, 2016 | 36.82 | 36.98 | 36.41 | 36.49 | 552,317 | -0.46(-1.25%) |
Mar 14, 2016 | 36.69 | 37.10 | 36.62 | 36.96 | 458,269 | +0.08(+0.21%) |
Mar 11, 2016 | 36.73 | 37.02 | 36.52 | 36.88 | 346,519 | +0.32(+0.88%) |
Mar 10, 2016 | 36.96 | 37.07 | 36.39 | 36.56 | 451,395 | -0.14(-0.38%) |
Mar 09, 2016 | 36.90 | 37.33 | 36.43 | 36.69 | 385,977 | -0.07(-0.19%) |
Mar 08, 2016 | 36.94 | 37.30 | 36.73 | 36.76 | 449,125 | -0.47(-1.26%) |
Mar 07, 2016 | 37.22 | 37.29 | 36.93 | 37.23 | 583,260 | -0.03(-0.09%) |
Mar 04, 2016 | 36.60 | 37.43 | 36.36 | 37.27 | 850,112 | +0.51(+1.40%) |
Mar 03, 2016 | 36.41 | 36.79 | 36.13 | 36.76 | 904,722 | +0.30(+0.84%) |
Mar 02, 2016 | 36.63 | 36.63 | 36.18 | 36.45 | 610,212 | -0.28(-0.76%) |
Mar 01, 2016 | 36.40 | 36.89 | 36.29 | 36.73 | 792,055 | +0.43(+1.17%) |
Feb 29, 2016 | 36.96 | 37.10 | 36.26 | 36.30 | 1,299,545 | -0.37(-1.00%) |
Feb 26, 2016 | 37.16 | 37.24 | 36.56 | 36.67 | 798,817 | -0.38(-1.03%) |
Feb 25, 2016 | 37.27 | 37.28 | 36.58 | 37.05 | 823,155 | +0.16(+0.42%) |
Feb 24, 2016 | 35.93 | 36.99 | 35.69 | 36.90 | 1,720,353 | +0.64(+1.78%) |
Feb 23, 2016 | 34.52 | 36.67 | 34.14 | 36.25 | 6,057,764 | +4.09(+12.72%) |
Feb 22, 2016 | 32.33 | 33.01 | 32.02 | 32.16 | 2,206,155 | +0.17(+0.54%) |
Feb 19, 2016 | 32.22 | 32.53 | 31.77 | 31.99 | 1,911,576 | -0.17(-0.54%) |
Feb 18, 2016 | 32.91 | 32.93 | 31.88 | 32.16 | 1,496,633 | -0.77(-2.35%) |
Feb 17, 2016 | 32.60 | 33.16 | 32.44 | 32.93 | 1,027,066 | +0.57(+1.75%) |
Feb 16, 2016 | 32.25 | 32.47 | 31.92 | 32.37 | 661,604 | +0.64(+2.03%) |
Feb 12, 2016 | 31.21 | 31.73 | 31.73 | 31.73 | 569,985 | +0.54(+1.73%) |
Feb 11, 2016 | 30.78 | 31.46 | 30.42 | 31.19 | 730,782 | +0.14(+0.45%) |
Feb 10, 2016 | 31.39 | 31.62 | 30.96 | 31.05 | 903,355 | -0.35(-1.11%) |
Feb 09, 2016 | 31.56 | 32.25 | 31.12 | 31.39 | 1,071,282 | -0.42(-1.31%) |
Feb 08, 2016 | 31.07 | 32.02 | 30.91 | 31.81 | 1,572,450 | +0.46(+1.47%) |
Feb 05, 2016 | 32.18 | 32.27 | 31.14 | 31.35 | 1,508,109 | -0.83(-2.57%) |
Feb 04, 2016 | 32.12 | 32.41 | 31.83 | 32.18 | 764,892 | +0.02(+0.05%) |
Feb 03, 2016 | 32.63 | 32.66 | 31.83 | 32.16 | 661,882 | -0.35(-1.07%) |
Feb 02, 2016 | 32.44 | 32.76 | 32.23 | 32.51 | 606,114 | -0.20(-0.61%) |
Feb 01, 2016 | 31.96 | 33.31 | 31.96 | 32.71 | 1,617,699 | +0.65(+2.04%) |
Jan 29, 2016 | 31.51 | 32.07 | 31.51 | 32.06 | 1,012,856 | +0.57(+1.80%) |
Jan 28, 2016 | 31.65 | 31.69 | 31.17 | 31.49 | 735,127 | +0.31(+1.00%) |
Jan 27, 2016 | 31.18 | 31.52 | 30.94 | 31.18 | 923,238 | -0.01(-0.03%) |
Jan 26, 2016 | 30.57 | 31.32 | 30.57 | 31.19 | 583,819 | +0.71(+2.31%) |
Jan 25, 2016 | 31.28 | 31.29 | 30.32 | 30.48 | 867,552 | -0.52(-1.68%) |
Jan 22, 2016 | 30.51 | 31.15 | 30.12 | 31.00 | 1,127,305 | +0.82(+2.71%) |
Jan 21, 2016 | 30.62 | 30.79 | 30.04 | 30.18 | 1,098,763 | -0.38(-1.25%) |
Jan 20, 2016 | 30.78 | 30.95 | 29.77 | 30.57 | 1,342,383 | -0.57(-1.84%) |
Jan 19, 2016 | 31.59 | 31.69 | 30.78 | 31.14 | 1,054,491 | -0.30(-0.94%) |
Jan 15, 2016 | 30.85 | 31.44 | 31.44 | 31.44 | 943,733 | -0.11(-0.36%) |
Jan 14, 2016 | 30.99 | 31.79 | 30.31 | 31.55 | 1,096,818 | +0.70(+2.26%) |
Jan 13, 2016 | 31.12 | 31.39 | 30.72 | 30.85 | 786,821 | -0.25(-0.81%) |
Jan 12, 2016 | 29.99 | 31.16 | 29.79 | 31.11 | 976,434 | +1.24(+4.17%) |
Jan 11, 2016 | 30.22 | 30.44 | 29.42 | 29.86 | 596,995 | -0.28(-0.92%) |
Jan 08, 2016 | 29.93 | 30.59 | 29.90 | 30.14 | 1,015,437 | +0.10(+0.32%) |
Jan 07, 2016 | 30.25 | 30.63 | 29.95 | 30.05 | 681,928 | -0.64(-2.07%) |
Jan 06, 2016 | 30.50 | 30.98 | 30.43 | 30.68 | 468,493 | -0.27(-0.87%) |
Jan 05, 2016 | 30.70 | 31.33 | 30.51 | 30.95 | 1,030,516 | +0.25(+0.82%) |
Jan 04, 2016 | 30.53 | 30.79 | 30.25 | 30.70 | 982,655 | -0.44(-1.40%) |
Dec 31, 2015 | 31.16 | 31.13 | 31.13 | 31.13 | 538,734 | -0.05(-0.17%) |
Dec 30, 2015 | 31.41 | 31.41 | 31.13 | 31.19 | 288,684 | -0.20(-0.64%) |
Dec 29, 2015 | 31.25 | 31.62 | 31.11 | 31.39 | 386,792 | +0.20(+0.64%) |
Dec 28, 2015 | 30.92 | 31.24 | 30.72 | 31.19 | 439,122 | +0.09(+0.28%) |
Dec 24, 2015 | 31.00 | 31.10 | 31.10 | 31.10 | 190,722 | +0.00(+0.00%) |
Dec 23, 2015 | 30.81 | 31.20 | 30.62 | 31.10 | 635,857 | +0.36(+1.16%) |
Dec 22, 2015 | 30.51 | 30.79 | 30.11 | 30.74 | 581,968 | +0.27(+0.89%) |
Dec 21, 2015 | 29.82 | 30.55 | 29.65 | 30.47 | 669,786 | +0.77(+2.61%) |
Dec 18, 2015 | 29.99 | 30.32 | 29.69 | 29.70 | 1,353,988 | -0.34(-1.13%) |
Dec 17, 2015 | 30.33 | 30.50 | 29.86 | 30.04 | 434,518 | -0.18(-0.60%) |
Dec 16, 2015 | 30.23 | 30.43 | 29.78 | 30.22 | 375,096 | +0.07(+0.23%) |
Dec 15, 2015 | 30.24 | 30.47 | 30.09 | 30.15 | 502,934 | -0.07(-0.23%) |
Dec 14, 2015 | 29.78 | 30.25 | 29.74 | 30.22 | 803,437 | +0.42(+1.40%) |
Dec 11, 2015 | 29.45 | 30.05 | 29.96 | 29.80 | 771,638 | -0.16(-0.52%) |
Dec 10, 2015 | 29.92 | 30.12 | 29.67 | 29.96 | 523,969 | +0.02(+0.06%) |
Dec 09, 2015 | 30.19 | 30.66 | 29.94 | 29.94 | 288,263 | -0.31(-1.03%) |
Dec 08, 2015 | 30.13 | 30.68 | 30.04 | 30.25 | 451,569 | -0.23(-0.77%) |
Dec 07, 2015 | 30.24 | 30.68 | 30.24 | 30.49 | 470,003 | +0.23(+0.77%) |
Dec 04, 2015 | 29.54 | 30.26 | 29.54 | 30.25 | 455,087 | +0.72(+2.43%) |
Dec 03, 2015 | 30.12 | 30.23 | 29.39 | 29.53 | 374,568 | -0.55(-1.84%) |
Dec 02, 2015 | 29.91 | 30.30 | 29.88 | 30.09 | 328,833 | +0.13(+0.43%) |
Dec 01, 2015 | 30.41 | 30.62 | 29.89 | 29.96 | 570,073 | -0.36(-1.17%) |
Nov 30, 2015 | 30.71 | 30.77 | 30.18 | 30.31 | 464,998 | -0.42(-1.38%) |
Nov 27, 2015 | 30.81 | 30.92 | 30.64 | 30.74 | 187,665 | -0.10(-0.31%) |
Nov 25, 2015 | 30.21 | 30.83 | 30.83 | 30.83 | 378,259 | +0.67(+2.21%) |
Nov 24, 2015 | 30.35 | 30.48 | 29.78 | 30.17 | 397,353 | -0.29(-0.94%) |
Nov 23, 2015 | 29.97 | 30.59 | 29.97 | 30.45 | 514,823 | +0.29(+0.95%) |
Nov 20, 2015 | 29.67 | 30.32 | 29.62 | 30.17 | 620,750 | +0.66(+2.23%) |
Nov 19, 2015 | 29.55 | 29.63 | 29.30 | 29.51 | 543,756 | -0.03(-0.12%) |
Nov 18, 2015 | 29.46 | 29.68 | 29.20 | 29.54 | 924,443 | +0.10(+0.32%) |
Nov 17, 2015 | 29.77 | 30.10 | 29.39 | 29.45 | 1,095,733 | -0.24(-0.82%) |
Nov 16, 2015 | 29.32 | 29.91 | 29.30 | 29.69 | 935,431 | +0.32(+1.09%) |
Nov 13, 2015 | 29.81 | 29.86 | 29.24 | 29.37 | 963,208 | -0.19(-0.64%) |
Nov 12, 2015 | 29.44 | 29.86 | 29.40 | 29.56 | 760,304 | -0.10(-0.35%) |
Nov 11, 2015 | 29.43 | 29.79 | 29.13 | 29.66 | 661,311 | +0.33(+1.12%) |
Nov 10, 2015 | 29.01 | 29.34 | 28.81 | 29.33 | 541,521 | +0.32(+1.10%) |
Nov 09, 2015 | 29.32 | 29.46 | 28.78 | 29.01 | 565,414 | -0.24(-0.83%) |
Nov 06, 2015 | 29.25 | 29.62 | 29.17 | 29.26 | 898,675 | -0.14(-0.47%) |
Nov 05, 2015 | 29.59 | 29.97 | 28.63 | 29.39 | 1,719,772 | -0.76(-2.53%) |
Nov 04, 2015 | 31.12 | 31.25 | 29.82 | 30.16 | 1,467,045 | -1.02(-3.28%) |
Nov 03, 2015 | 31.31 | 32.47 | 31.15 | 31.18 | 3,030,125 | +0.86(+2.83%) |
Nov 02, 2015 | 29.85 | 30.40 | 29.45 | 30.32 | 1,677,978 | +0.57(+1.92%) |
Oct 30, 2015 | 30.37 | 30.67 | 29.53 | 29.75 | 1,831,087 | -0.68(-2.25%) |
Oct 29, 2015 | 31.70 | 31.70 | 30.41 | 30.43 | 1,214,526 | -1.65(-5.16%) |
Oct 28, 2015 | 30.93 | 32.13 | 30.69 | 32.09 | 734,014 | +1.14(+3.69%) |
Oct 27, 2015 | 31.18 | 31.18 | 30.73 | 30.94 | 734,432 | -0.15(-0.47%) |
Oct 26, 2015 | 31.01 | 31.30 | 30.75 | 31.09 | 1,281,143 | -0.10(-0.33%) |
Oct 23, 2015 | 31.18 | 31.20 | 30.62 | 31.20 | 758,763 | +0.39(+1.27%) |
Oct 22, 2015 | 30.75 | 30.96 | 30.36 | 30.81 | 1,089,688 | +0.36(+1.17%) |
Oct 21, 2015 | 31.76 | 31.78 | 30.40 | 30.45 | 1,237,312 | -1.29(-4.07%) |
Oct 20, 2015 | 32.47 | 32.57 | 31.57 | 31.74 | 867,814 | -0.92(-2.81%) |
Oct 19, 2015 | 32.04 | 32.75 | 31.66 | 32.66 | 1,167,265 | +1.12(+3.54%) |
Oct 16, 2015 | 31.36 | 31.72 | 31.02 | 31.54 | 766,394 | +0.29(+0.94%) |
Oct 15, 2015 | 31.32 | 31.37 | 30.35 | 31.25 | 1,610,421 | +0.08(+0.25%) |
Oct 14, 2015 | 32.51 | 32.63 | 31.10 | 31.17 | 1,222,591 | -1.32(-4.05%) |
Oct 13, 2015 | 33.04 | 33.29 | 32.37 | 32.49 | 754,039 | -0.54(-1.63%) |
Oct 12, 2015 | 33.00 | 33.21 | 32.95 | 33.02 | 514,966 | +0.06(+0.18%) |
Oct 09, 2015 | 33.06 | 33.18 | 32.81 | 32.96 | 632,997 | -0.11(-0.34%) |
Oct 08, 2015 | 33.14 | 33.47 | 32.62 | 33.08 | 654,851 | -0.16(-0.47%) |
Oct 07, 2015 | 32.95 | 33.24 | 32.55 | 33.23 | 674,294 | +0.15(+0.44%) |
Oct 06, 2015 | 33.15 | 33.36 | 32.69 | 33.08 | 620,148 | +0.01(+0.03%) |
Oct 05, 2015 | 32.37 | 33.19 | 32.21 | 33.08 | 646,443 | +0.90(+2.80%) |
Oct 02, 2015 | 31.78 | 32.18 | 31.51 | 32.17 | 646,331 | +0.22(+0.68%) |
Oct 01, 2015 | 32.16 | 32.25 | 31.52 | 31.96 | 788,977 | -0.26(-0.81%) |
Sep 30, 2015 | 32.45 | 32.77 | 32.08 | 32.22 | 479,790 | +0.10(+0.32%) |
Sep 29, 2015 | 32.59 | 32.75 | 31.91 | 32.11 | 594,879 | -0.10(-0.32%) |
Sep 28, 2015 | 32.90 | 33.13 | 31.69 | 32.22 | 754,608 | -0.80(-2.41%) |
Sep 25, 2015 | 33.00 | 33.63 | 32.70 | 33.01 | 713,476 | +0.19(+0.58%) |
Sep 24, 2015 | 32.56 | 32.91 | 32.04 | 32.82 | 882,080 | +0.16(+0.48%) |
Sep 23, 2015 | 32.82 | 32.91 | 32.49 | 32.67 | 459,633 | -0.02(-0.05%) |
Sep 22, 2015 | 32.37 | 32.72 | 32.20 | 32.69 | 568,034 | +0.07(+0.21%) |
Sep 21, 2015 | 32.55 | 33.08 | 32.43 | 32.62 | 413,019 | +0.16(+0.51%) |
Sep 18, 2015 | 32.43 | 32.85 | 32.30 | 32.45 | 625,323 | -0.38(-1.16%) |
Sep 17, 2015 | 32.40 | 33.15 | 32.29 | 32.83 | 539,614 | +0.43(+1.34%) |
Sep 16, 2015 | 32.37 | 32.54 | 32.04 | 32.40 | 451,523 | -0.02(-0.05%) |
Sep 15, 2015 | 32.70 | 32.71 | 32.27 | 32.42 | 387,518 | -0.29(-0.87%) |
Sep 14, 2015 | 32.77 | 32.98 | 32.40 | 32.70 | 289,846 | -0.08(-0.24%) |
Sep 11, 2015 | 32.33 | 32.79 | 32.14 | 32.78 | 472,870 | +0.82(+2.56%) |
Sep 10, 2015 | 31.88 | 32.16 | 31.74 | 31.96 | 277,376 | +0.06(+0.19%) |
Sep 09, 2015 | 32.51 | 32.60 | 31.86 | 31.90 | 380,004 | -0.37(-1.15%) |
Sep 08, 2015 | 32.03 | 32.40 | 31.88 | 32.27 | 440,322 | +0.64(+2.02%) |
Sep 04, 2015 | 31.31 | 31.63 | 31.63 | 31.63 | 302,597 | +0.03(+0.11%) |
Sep 03, 2015 | 31.87 | 32.07 | 31.46 | 31.60 | 523,859 | -0.22(-0.70%) |
Sep 02, 2015 | 31.09 | 31.83 | 30.91 | 31.82 | 815,577 | +1.00(+3.24%) |
Sep 01, 2015 | 30.60 | 31.16 | 30.50 | 30.82 | 680,311 | -0.21(-0.67%) |
Aug 31, 2015 | 31.45 | 31.77 | 30.94 | 31.03 | 681,629 | -0.40(-1.26%) |
Aug 28, 2015 | 31.24 | 31.65 | 31.14 | 31.43 | 529,570 | +0.05(+0.16%) |
Aug 27, 2015 | 31.46 | 31.69 | 30.89 | 31.38 | 914,032 | +0.04(+0.14%) |
Aug 26, 2015 | 31.38 | 31.42 | 30.55 | 31.33 | 592,760 | +0.44(+1.42%) |
Aug 25, 2015 | 31.78 | 32.06 | 30.78 | 30.89 | 699,960 | -0.26(-0.83%) |
Aug 24, 2015 | 30.37 | 31.68 | 27.20 | 31.15 | 1,177,872 | -0.53(-1.69%) |
Aug 21, 2015 | 31.59 | 31.99 | 31.30 | 31.69 | 566,509 | -0.43(-1.34%) |
Aug 20, 2015 | 32.72 | 32.82 | 32.10 | 32.12 | 378,599 | -0.83(-2.51%) |
Aug 19, 2015 | 33.14 | 33.14 | 32.64 | 32.94 | 326,898 | -0.21(-0.62%) |
Aug 18, 2015 | 33.45 | 33.70 | 33.12 | 33.15 | 384,981 | -0.30(-0.90%) |
Aug 17, 2015 | 33.36 | 33.58 | 33.11 | 33.45 | 230,401 | +0.03(+0.10%) |
Aug 14, 2015 | 33.08 | 33.46 | 32.95 | 33.42 | 494,549 | +0.27(+0.81%) |
Aug 13, 2015 | 33.07 | 33.57 | 32.95 | 33.15 | 467,284 | +0.12(+0.37%) |
Aug 12, 2015 | 32.86 | 33.07 | 32.19 | 33.03 | 579,191 | -0.08(-0.23%) |
Aug 11, 2015 | 32.82 | 33.13 | 32.66 | 33.11 | 820,137 | +0.09(+0.29%) |
Aug 10, 2015 | 33.69 | 34.04 | 32.84 | 33.01 | 809,677 | -0.43(-1.29%) |
Aug 07, 2015 | 33.18 | 33.57 | 32.67 | 33.44 | 979,680 | +0.16(+0.47%) |
Aug 06, 2015 | 34.25 | 34.27 | 33.18 | 33.29 | 788,393 | -0.91(-2.67%) |
Aug 05, 2015 | 33.46 | 34.24 | 33.44 | 34.20 | 942,081 | +0.71(+2.11%) |
Aug 04, 2015 | 33.19 | 34.10 | 32.32 | 33.50 | 3,277,154 | -1.66(-4.73%) |
Aug 03, 2015 | 34.19 | 35.20 | 33.94 | 35.16 | 2,895,628 | +1.20(+3.53%) |
Jul 31, 2015 | 34.01 | 34.10 | 33.73 | 33.96 | 683,875 | +0.22(+0.66%) |
Jul 30, 2015 | 33.50 | 33.88 | 33.21 | 33.74 | 599,876 | +0.22(+0.67%) |
Jul 29, 2015 | 32.50 | 33.76 | 32.49 | 33.51 | 953,400 | +1.05(+3.24%) |
Jul 28, 2015 | 32.23 | 32.63 | 31.90 | 32.46 | 686,259 | +0.20(+0.61%) |
Jul 27, 2015 | 32.40 | 32.56 | 32.16 | 32.26 | 498,022 | -0.34(-1.03%) |
Jul 24, 2015 | 32.91 | 33.01 | 32.45 | 32.60 | 589,938 | -0.35(-1.07%) |
Jul 23, 2015 | 33.20 | 33.30 | 32.68 | 32.95 | 544,699 | -0.22(-0.65%) |
Jul 22, 2015 | 32.66 | 33.28 | 32.62 | 33.17 | 313,158 | +0.34(+1.02%) |
Jul 21, 2015 | 32.69 | 32.88 | 32.44 | 32.83 | 335,688 | +0.04(+0.13%) |
Jul 20, 2015 | 32.85 | 33.05 | 32.69 | 32.79 | 598,614 | -0.05(-0.16%) |
Jul 17, 2015 | 32.85 | 32.99 | 32.61 | 32.84 | 521,570 | -0.07(-0.21%) |
Jul 16, 2015 | 32.51 | 32.99 | 32.33 | 32.91 | 523,111 | +0.37(+1.14%) |
Jul 15, 2015 | 33.18 | 33.18 | 32.51 | 32.54 | 470,093 | -0.55(-1.67%) |
Jul 14, 2015 | 33.26 | 33.42 | 32.95 | 33.09 | 311,066 | -0.01(-0.03%) |
Jul 13, 2015 | 33.08 | 33.27 | 32.83 | 33.10 | 581,440 | +0.34(+1.05%) |
Jul 10, 2015 | 32.68 | 32.80 | 32.46 | 32.76 | 357,564 | +0.41(+1.25%) |
Jul 09, 2015 | 32.92 | 33.02 | 32.19 | 32.35 | 644,176 | -0.30(-0.92%) |
Jul 08, 2015 | 32.40 | 32.76 | 32.31 | 32.65 | 715,830 | -0.01(-0.03%) |
Jul 07, 2015 | 32.55 | 32.89 | 31.95 | 32.66 | 622,567 | +0.23(+0.72%) |
Jul 06, 2015 | 32.16 | 32.46 | 31.93 | 32.43 | 632,806 | -0.06(-0.19%) |
Jul 02, 2015 | 32.63 | 32.49 | 32.49 | 32.49 | 654,488 | -0.06(-0.19%) |
Jul 01, 2015 | 32.41 | 32.56 | 32.26 | 32.55 | 799,449 | +0.28(+0.85%) |
Jun 30, 2015 | 32.18 | 32.39 | 31.99 | 32.27 | 1,292,228 | +0.29(+0.92%) |
Jun 29, 2015 | 32.31 | 32.35 | 31.84 | 31.98 | 717,449 | -0.51(-1.57%) |
Jun 26, 2015 | 32.24 | 32.59 | 32.06 | 32.49 | 1,050,681 | +0.41(+1.29%) |
Jun 25, 2015 | 32.07 | 32.27 | 31.88 | 32.07 | 504,961 | +0.03(+0.08%) |
Jun 24, 2015 | 32.15 | 32.32 | 31.93 | 32.05 | 642,031 | -0.18(-0.56%) |
Jun 23, 2015 | 32.34 | 32.44 | 32.00 | 32.23 | 737,712 | +0.02(+0.05%) |
Jun 22, 2015 | 32.19 | 32.28 | 31.88 | 32.21 | 775,185 | +0.36(+1.14%) |
Jun 19, 2015 | 31.60 | 32.02 | 31.38 | 31.85 | 785,056 | +0.26(+0.82%) |
Jun 18, 2015 | 31.66 | 31.77 | 31.51 | 31.59 | 532,667 | -0.04(-0.14%) |
Jun 17, 2015 | 31.57 | 31.71 | 31.32 | 31.63 | 589,804 | +0.13(+0.41%) |
Jun 16, 2015 | 31.53 | 31.75 | 31.40 | 31.50 | 421,762 | -0.02(-0.05%) |
Jun 15, 2015 | 31.48 | 31.75 | 31.13 | 31.52 | 419,201 | -0.08(-0.25%) |
Jun 12, 2015 | 31.46 | 31.88 | 31.28 | 31.60 | 523,983 | +0.15(+0.46%) |
Jun 11, 2015 | 31.69 | 31.86 | 31.29 | 31.45 | 474,518 | -0.13(-0.41%) |
Jun 10, 2015 | 31.30 | 31.84 | 31.24 | 31.58 | 864,187 | +0.36(+1.15%) |
Jun 09, 2015 | 31.30 | 31.38 | 31.07 | 31.22 | 561,164 | -0.15(-0.47%) |
Jun 08, 2015 | 31.34 | 31.63 | 31.14 | 31.37 | 669,416 | -0.02(-0.05%) |
Jun 05, 2015 | 30.66 | 31.44 | 30.36 | 31.39 | 1,037,231 | +0.73(+2.38%) |
Jun 04, 2015 | 30.60 | 30.74 | 30.33 | 30.66 | 766,165 | +0.06(+0.20%) |
Jun 03, 2015 | 30.03 | 30.64 | 29.98 | 30.60 | 957,764 | +0.61(+2.03%) |
Jun 02, 2015 | 29.94 | 30.36 | 29.77 | 29.99 | 1,051,431 | -0.12(-0.40%) |