Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.33 | 33.34 | 33.28 | 33.29 | 75,180 | +0.01(+0.04%) |
May 27, 2016 | 33.31 | 33.28 | 33.28 | 33.28 | 131,423 | +0.01(+0.02%) |
May 26, 2016 | 33.34 | 33.34 | 33.21 | 33.27 | 296,431 | -0.06(-0.17%) |
May 25, 2016 | 33.30 | 33.33 | 33.22 | 33.33 | 66,100 | +0.06(+0.17%) |
May 24, 2016 | 33.23 | 33.30 | 33.18 | 33.27 | 89,914 | +0.03(+0.08%) |
May 23, 2016 | 33.19 | 33.26 | 33.16 | 33.24 | 114,155 | -0.01(-0.04%) |
May 20, 2016 | 33.25 | 33.26 | 33.17 | 33.26 | 61,812 | +0.10(+0.29%) |
May 19, 2016 | 33.22 | 33.22 | 33.13 | 33.16 | 235,017 | -0.01(-0.04%) |
May 18, 2016 | 33.22 | 33.26 | 33.17 | 33.17 | 116,235 | -0.03(-0.10%) |
May 17, 2016 | 33.17 | 33.26 | 33.14 | 33.21 | 44,640 | +0.01(+0.04%) |
May 16, 2016 | 33.17 | 33.24 | 33.15 | 33.19 | 110,163 | +0.05(+0.15%) |
May 13, 2016 | 33.15 | 33.23 | 33.15 | 33.15 | 208,859 | -0.05(-0.15%) |
May 12, 2016 | 33.15 | 33.21 | 33.13 | 33.20 | 63,156 | +0.06(+0.17%) |
May 11, 2016 | 33.19 | 33.21 | 33.11 | 33.14 | 62,149 | -0.03(-0.08%) |
May 10, 2016 | 33.12 | 33.20 | 33.12 | 33.17 | 70,524 | +0.00(+0.00%) |
May 09, 2016 | 33.12 | 33.18 | 33.12 | 33.17 | 92,690 | +0.00(+0.01%) |
May 06, 2016 | 33.16 | 33.18 | 33.10 | 33.16 | 104,916 | -0.00(-0.01%) |
May 05, 2016 | 33.17 | 33.21 | 33.13 | 33.17 | 83,676 | +0.01(+0.04%) |
May 04, 2016 | 33.15 | 33.19 | 33.11 | 33.15 | 81,339 | -0.01(-0.02%) |
May 03, 2016 | 33.19 | 33.19 | 33.12 | 33.16 | 62,323 | +0.03(+0.10%) |
May 02, 2016 | 33.19 | 33.22 | 33.13 | 33.13 | 165,326 | -0.01(-0.02%) |
Apr 29, 2016 | 33.20 | 33.22 | 33.11 | 33.13 | 91,931 | +0.06(+0.19%) |
Apr 28, 2016 | 33.19 | 33.21 | 33.07 | 33.07 | 197,331 | -0.15(-0.46%) |
Apr 27, 2016 | 33.16 | 33.22 | 33.11 | 33.22 | 63,838 | +0.06(+0.19%) |
Apr 26, 2016 | 33.09 | 33.19 | 33.08 | 33.16 | 61,490 | +0.01(+0.02%) |
Apr 25, 2016 | 33.15 | 33.15 | 33.08 | 33.15 | 41,690 | +0.08(+0.25%) |
Apr 22, 2016 | 33.06 | 33.17 | 33.06 | 33.07 | 44,290 | -0.01(-0.02%) |
Apr 21, 2016 | 33.03 | 33.12 | 33.01 | 33.08 | 60,030 | +0.12(+0.36%) |
Apr 20, 2016 | 32.96 | 33.04 | 32.95 | 32.96 | 52,187 | +0.01(+0.02%) |
Apr 19, 2016 | 32.93 | 33.03 | 32.91 | 32.95 | 48,941 | -0.02(-0.06%) |
Apr 18, 2016 | 32.96 | 32.98 | 32.90 | 32.97 | 31,274 | +0.10(+0.31%) |
Apr 15, 2016 | 32.94 | 32.94 | 32.87 | 32.87 | 28,304 | -0.04(-0.13%) |
Apr 14, 2016 | 32.92 | 32.97 | 32.90 | 32.91 | 153,210 | -0.03(-0.08%) |
Apr 13, 2016 | 32.86 | 32.94 | 32.86 | 32.94 | 190,936 | +0.08(+0.25%) |
Apr 12, 2016 | 32.89 | 32.89 | 32.84 | 32.86 | 128,718 | +0.03(+0.08%) |
Apr 11, 2016 | 32.85 | 32.90 | 32.82 | 32.83 | 210,044 | +0.02(+0.06%) |
Apr 08, 2016 | 32.84 | 32.84 | 32.78 | 32.81 | 65,385 | +0.04(+0.13%) |
Apr 07, 2016 | 32.79 | 32.82 | 32.72 | 32.77 | 172,907 | +0.01(+0.04%) |
Apr 06, 2016 | 32.76 | 32.80 | 32.73 | 32.75 | 31,101 | +0.05(+0.15%) |
Apr 05, 2016 | 32.73 | 32.79 | 32.70 | 32.70 | 59,163 | -0.02(-0.06%) |
Apr 04, 2016 | 32.77 | 32.78 | 32.71 | 32.73 | 43,373 | -0.01(-0.04%) |
Apr 01, 2016 | 32.73 | 32.79 | 32.68 | 32.74 | 113,555 | +0.03(+0.11%) |
Mar 31, 2016 | 32.67 | 32.75 | 32.64 | 32.70 | 283,900 | +0.00(+0.00%) |
Mar 30, 2016 | 32.70 | 32.73 | 32.65 | 32.70 | 73,852 | +0.05(+0.17%) |
Mar 29, 2016 | 32.68 | 32.73 | 32.59 | 32.65 | 35,098 | +0.03(+0.08%) |
Mar 28, 2016 | 32.70 | 32.72 | 32.60 | 32.62 | 169,756 | +0.03(+0.11%) |
Mar 24, 2016 | 32.61 | 32.59 | 32.59 | 32.59 | 121,059 | -0.05(-0.15%) |
Mar 23, 2016 | 32.67 | 32.75 | 32.59 | 32.64 | 169,263 | -0.04(-0.13%) |
Mar 22, 2016 | 32.68 | 32.69 | 32.62 | 32.68 | 89,002 | +0.01(+0.02%) |
Mar 21, 2016 | 32.68 | 32.68 | 32.61 | 32.67 | 143,346 | +0.03(+0.08%) |
Mar 18, 2016 | 32.66 | 32.68 | 32.56 | 32.64 | 52,132 | +0.01(+0.03%) |
Mar 17, 2016 | 32.56 | 32.64 | 32.56 | 32.63 | 47,223 | +0.01(+0.02%) |
Mar 16, 2016 | 32.60 | 32.66 | 32.51 | 32.63 | 61,311 | +0.05(+0.16%) |
Mar 15, 2016 | 32.57 | 32.61 | 32.49 | 32.58 | 196,844 | +0.03(+0.10%) |
Mar 14, 2016 | 32.57 | 32.57 | 32.51 | 32.55 | 56,584 | +0.01(+0.04%) |
Mar 11, 2016 | 32.42 | 32.53 | 32.42 | 32.53 | 73,133 | +0.09(+0.27%) |
Mar 10, 2016 | 32.38 | 32.46 | 32.37 | 32.44 | 74,878 | +0.07(+0.21%) |
Mar 09, 2016 | 32.37 | 32.39 | 32.30 | 32.38 | 53,690 | +0.05(+0.15%) |
Mar 08, 2016 | 32.30 | 32.37 | 32.29 | 32.33 | 80,397 | +0.05(+0.17%) |
Mar 07, 2016 | 32.31 | 32.31 | 32.25 | 32.27 | 169,888 | +0.03(+0.11%) |
Mar 04, 2016 | 32.21 | 32.25 | 32.17 | 32.24 | 109,419 | +0.08(+0.26%) |
Mar 03, 2016 | 32.12 | 32.20 | 32.11 | 32.16 | 43,538 | +0.10(+0.30%) |
Mar 02, 2016 | 32.01 | 32.07 | 32.00 | 32.06 | 104,869 | +0.04(+0.13%) |
Mar 01, 2016 | 31.96 | 32.02 | 31.86 | 32.02 | 92,486 | +0.13(+0.41%) |
Feb 29, 2016 | 31.83 | 31.92 | 31.83 | 31.89 | 78,785 | +0.06(+0.19%) |
Feb 26, 2016 | 31.81 | 31.83 | 31.78 | 31.83 | 79,617 | +0.12(+0.39%) |
Feb 25, 2016 | 31.70 | 31.77 | 31.69 | 31.70 | 79,380 | -0.03(-0.11%) |
Feb 24, 2016 | 31.70 | 31.76 | 31.68 | 31.74 | 81,650 | +0.01(+0.04%) |
Feb 23, 2016 | 31.70 | 31.81 | 31.70 | 31.72 | 72,085 | -0.02(-0.06%) |
Feb 22, 2016 | 31.73 | 31.81 | 31.70 | 31.74 | 91,145 | +0.07(+0.22%) |
Feb 19, 2016 | 31.70 | 31.85 | 31.67 | 31.68 | 128,240 | -0.01(-0.02%) |
Feb 18, 2016 | 31.66 | 31.80 | 31.66 | 31.68 | 70,578 | +0.03(+0.09%) |
Feb 17, 2016 | 31.62 | 31.75 | 31.62 | 31.66 | 90,017 | +0.08(+0.26%) |
Feb 16, 2016 | 31.77 | 31.86 | 31.57 | 31.57 | 81,846 | -0.18(-0.56%) |
Feb 12, 2016 | 31.74 | 31.75 | 31.75 | 31.75 | 52,946 | +0.06(+0.19%) |
Feb 11, 2016 | 31.88 | 31.88 | 31.68 | 31.69 | 170,737 | -0.12(-0.37%) |
Feb 10, 2016 | 31.87 | 31.90 | 31.79 | 31.81 | 50,054 | -0.10(-0.30%) |
Feb 09, 2016 | 31.77 | 31.93 | 31.77 | 31.90 | 112,101 | +0.06(+0.19%) |
Feb 08, 2016 | 31.86 | 31.95 | 31.80 | 31.84 | 108,907 | -0.07(-0.21%) |
Feb 05, 2016 | 31.94 | 32.00 | 31.88 | 31.91 | 77,316 | +0.00(+0.00%) |
Feb 04, 2016 | 31.94 | 31.98 | 31.90 | 31.91 | 57,600 | +0.01(+0.04%) |
Feb 03, 2016 | 31.87 | 31.94 | 31.87 | 31.90 | 68,697 | +0.02(+0.06%) |
Feb 02, 2016 | 31.93 | 32.02 | 31.87 | 31.87 | 253,519 | -0.06(-0.19%) |
Feb 01, 2016 | 32.01 | 32.03 | 31.91 | 31.94 | 157,689 | -0.03(-0.11%) |
Jan 29, 2016 | 32.00 | 32.01 | 31.87 | 31.97 | 64,881 | +0.03(+0.09%) |
Jan 28, 2016 | 31.98 | 32.00 | 31.87 | 31.94 | 98,745 | +0.02(+0.06%) |
Jan 27, 2016 | 31.85 | 31.94 | 31.83 | 31.92 | 79,075 | -0.02(-0.06%) |
Jan 26, 2016 | 31.95 | 31.96 | 31.86 | 31.94 | 390,610 | +0.05(+0.15%) |
Jan 25, 2016 | 31.85 | 31.97 | 31.85 | 31.90 | 150,992 | +0.05(+0.17%) |
Jan 22, 2016 | 31.80 | 31.94 | 31.80 | 31.84 | 84,664 | -0.05(-0.17%) |
Jan 21, 2016 | 31.89 | 31.90 | 31.64 | 31.90 | 263,866 | -0.02(-0.06%) |
Jan 20, 2016 | 31.84 | 31.98 | 31.61 | 31.92 | 356,164 | +0.06(+0.19%) |
Jan 19, 2016 | 32.02 | 32.02 | 31.85 | 31.85 | 356,183 | -0.17(-0.53%) |
Jan 15, 2016 | 31.92 | 32.02 | 32.02 | 32.02 | 74,099 | +0.01(+0.03%) |
Jan 14, 2016 | 32.07 | 32.08 | 31.92 | 32.01 | 129,516 | +0.00(+0.00%) |
Jan 13, 2016 | 32.11 | 32.11 | 31.99 | 32.01 | 42,220 | -0.01(-0.04%) |
Jan 12, 2016 | 31.99 | 32.10 | 31.99 | 32.02 | 71,972 | +0.03(+0.09%) |
Jan 11, 2016 | 32.00 | 32.11 | 32.00 | 32.00 | 51,624 | -0.01(-0.04%) |
Jan 08, 2016 | 31.96 | 32.05 | 31.95 | 32.01 | 74,049 | -0.04(-0.13%) |
Jan 07, 2016 | 31.93 | 32.06 | 31.93 | 32.05 | 165,993 | +0.03(+0.11%) |
Jan 06, 2016 | 31.90 | 32.04 | 31.90 | 32.02 | 72,734 | +0.03(+0.09%) |
Jan 05, 2016 | 32.00 | 32.01 | 31.96 | 31.99 | 111,336 | -0.03(-0.09%) |
Jan 04, 2016 | 32.02 | 32.06 | 31.92 | 32.02 | 369,565 | +0.08(+0.24%) |
Dec 31, 2015 | 31.99 | 31.94 | 31.94 | 31.94 | 336,307 | -0.04(-0.12%) |
Dec 30, 2015 | 31.93 | 32.09 | 31.92 | 31.98 | 301,816 | -0.02(-0.05%) |
Dec 29, 2015 | 32.01 | 32.03 | 31.92 | 32.00 | 352,289 | +0.12(+0.36%) |
Dec 28, 2015 | 31.94 | 32.01 | 31.84 | 31.88 | 294,117 | -0.11(-0.34%) |
Dec 24, 2015 | 32.00 | 31.99 | 31.99 | 31.99 | 42,258 | +0.04(+0.13%) |
Dec 23, 2015 | 32.04 | 32.06 | 31.93 | 31.95 | 130,985 | +0.01(+0.04%) |
Dec 22, 2015 | 32.01 | 32.01 | 31.81 | 31.94 | 144,058 | -0.05(-0.17%) |
Dec 21, 2015 | 32.04 | 32.04 | 31.89 | 31.99 | 129,469 | +0.00(+0.00%) |
Dec 18, 2015 | 31.98 | 32.17 | 31.92 | 31.99 | 234,950 | +0.03(+0.11%) |
Dec 17, 2015 | 31.92 | 31.98 | 31.92 | 31.96 | 107,626 | -0.01(-0.04%) |
Dec 16, 2015 | 31.96 | 31.99 | 31.90 | 31.97 | 450,411 | +0.06(+0.19%) |
Dec 15, 2015 | 31.91 | 31.96 | 31.86 | 31.91 | 139,409 | -0.12(-0.38%) |
Dec 14, 2015 | 32.04 | 32.09 | 32.01 | 32.03 | 104,784 | -0.07(-0.23%) |
Dec 11, 2015 | 32.19 | 32.22 | 32.04 | 32.11 | 240,479 | -0.09(-0.30%) |
Dec 10, 2015 | 32.25 | 32.26 | 32.20 | 32.20 | 86,561 | -0.06(-0.19%) |
Dec 09, 2015 | 32.23 | 32.27 | 32.20 | 32.26 | 95,032 | +0.05(+0.17%) |
Dec 08, 2015 | 32.26 | 32.28 | 32.20 | 32.21 | 164,580 | -0.01(-0.04%) |
Dec 07, 2015 | 32.25 | 32.27 | 32.22 | 32.22 | 76,629 | -0.01(-0.02%) |
Dec 04, 2015 | 32.26 | 32.30 | 32.19 | 32.23 | 131,391 | -0.04(-0.13%) |
Dec 03, 2015 | 32.29 | 32.30 | 32.21 | 32.27 | 93,437 | +0.03(+0.08%) |
Dec 02, 2015 | 32.26 | 32.28 | 32.20 | 32.24 | 63,107 | +0.02(+0.07%) |
Dec 01, 2015 | 32.23 | 32.24 | 32.19 | 32.22 | 102,005 | -0.01(-0.03%) |
Nov 30, 2015 | 32.24 | 32.24 | 32.15 | 32.23 | 72,616 | +0.03(+0.08%) |
Nov 27, 2015 | 32.17 | 32.21 | 32.17 | 32.20 | 19,175 | +0.01(+0.02%) |
Nov 25, 2015 | 32.20 | 32.19 | 32.19 | 32.19 | 74,057 | +0.00(+0.00%) |
Nov 24, 2015 | 32.09 | 32.21 | 32.09 | 32.19 | 43,480 | +0.00(+0.00%) |
Nov 23, 2015 | 32.23 | 32.23 | 32.13 | 32.19 | 244,251 | -0.01(-0.04%) |
Nov 20, 2015 | 32.23 | 32.23 | 32.13 | 32.21 | 90,837 | +0.00(+0.00%) |
Nov 19, 2015 | 32.32 | 32.32 | 32.19 | 32.21 | 88,966 | -0.08(-0.25%) |
Nov 18, 2015 | 32.32 | 32.32 | 32.24 | 32.29 | 58,274 | +0.01(+0.04%) |
Nov 17, 2015 | 32.27 | 32.32 | 32.21 | 32.28 | 68,089 | -0.04(-0.13%) |
Nov 16, 2015 | 32.38 | 32.38 | 32.22 | 32.32 | 87,288 | -0.05(-0.17%) |
Nov 13, 2015 | 32.44 | 32.55 | 32.37 | 32.37 | 82,146 | -0.13(-0.40%) |
Nov 12, 2015 | 32.55 | 32.55 | 32.49 | 32.50 | 680,865 | -0.05(-0.15%) |
Nov 11, 2015 | 32.57 | 32.60 | 32.50 | 32.55 | 84,517 | -0.04(-0.12%) |
Nov 10, 2015 | 32.59 | 32.60 | 32.49 | 32.59 | 168,899 | +0.02(+0.06%) |
Nov 09, 2015 | 32.57 | 32.61 | 32.49 | 32.57 | 92,838 | -0.04(-0.12%) |
Nov 06, 2015 | 32.64 | 32.68 | 32.54 | 32.61 | 105,141 | -0.05(-0.17%) |
Nov 05, 2015 | 32.62 | 32.70 | 32.60 | 32.66 | 501,445 | +0.01(+0.04%) |
Nov 04, 2015 | 32.67 | 32.67 | 32.62 | 32.65 | 68,921 | +0.00(+0.00%) |
Nov 03, 2015 | 32.66 | 32.67 | 32.55 | 32.65 | 152,278 | +0.08(+0.25%) |
Nov 02, 2015 | 32.64 | 33.02 | 32.52 | 32.57 | 57,289 | -0.09(-0.27%) |
Oct 30, 2015 | 32.65 | 32.66 | 32.59 | 32.65 | 211,095 | +0.01(+0.02%) |
Oct 29, 2015 | 32.65 | 32.66 | 32.57 | 32.65 | 239,069 | +0.05(+0.17%) |
Oct 28, 2015 | 32.61 | 32.64 | 32.50 | 32.59 | 43,358 | +0.01(+0.04%) |
Oct 27, 2015 | 32.57 | 32.63 | 32.53 | 32.58 | 62,210 | +0.07(+0.23%) |
Oct 26, 2015 | 32.49 | 32.62 | 32.49 | 32.51 | 60,190 | +0.02(+0.06%) |
Oct 23, 2015 | 32.63 | 32.63 | 32.40 | 32.49 | 88,310 | -0.16(-0.48%) |
Oct 22, 2015 | 32.57 | 32.66 | 32.57 | 32.64 | 172,857 | -0.01(-0.04%) |
Oct 21, 2015 | 32.67 | 32.68 | 32.57 | 32.65 | 68,305 | -0.00(-0.01%) |
Oct 20, 2015 | 32.65 | 32.66 | 32.57 | 32.66 | 62,383 | +0.04(+0.13%) |
Oct 19, 2015 | 32.65 | 32.67 | 32.55 | 32.61 | 51,757 | +0.08(+0.25%) |
Oct 16, 2015 | 32.59 | 32.60 | 32.52 | 32.53 | 80,152 | -0.07(-0.21%) |
Oct 15, 2015 | 32.58 | 32.67 | 32.55 | 32.60 | 106,351 | -0.05(-0.15%) |
Oct 14, 2015 | 32.63 | 32.67 | 32.55 | 32.65 | 48,823 | -0.00(-0.01%) |
Oct 13, 2015 | 32.53 | 32.67 | 32.53 | 32.65 | 28,331 | +0.00(+0.00%) |
Oct 12, 2015 | 32.64 | 32.67 | 32.55 | 32.65 | 22,741 | +0.11(+0.35%) |
Oct 09, 2015 | 32.59 | 32.63 | 32.53 | 32.54 | 30,841 | -0.05(-0.17%) |
Oct 08, 2015 | 32.61 | 32.62 | 32.55 | 32.59 | 46,076 | +0.01(+0.02%) |
Oct 07, 2015 | 32.53 | 32.61 | 32.50 | 32.59 | 128,704 | +0.09(+0.27%) |
Oct 06, 2015 | 32.42 | 32.55 | 32.40 | 32.50 | 45,073 | -0.01(-0.02%) |
Oct 05, 2015 | 32.52 | 32.55 | 32.38 | 32.51 | 82,322 | +0.05(+0.17%) |
Oct 02, 2015 | 32.54 | 32.58 | 32.45 | 32.45 | 66,379 | -0.05(-0.17%) |
Oct 01, 2015 | 32.59 | 32.65 | 32.51 | 32.51 | 284,175 | -0.07(-0.21%) |
Sep 30, 2015 | 32.65 | 32.67 | 32.55 | 32.57 | 77,693 | -0.12(-0.37%) |
Sep 29, 2015 | 32.72 | 32.74 | 32.58 | 32.70 | 170,765 | -0.08(-0.25%) |
Sep 28, 2015 | 32.82 | 32.84 | 32.76 | 32.78 | 84,660 | -0.07(-0.23%) |
Sep 25, 2015 | 32.85 | 32.86 | 32.79 | 32.85 | 33,654 | -0.05(-0.14%) |
Sep 24, 2015 | 32.80 | 32.90 | 32.77 | 32.90 | 281,167 | +0.03(+0.10%) |
Sep 23, 2015 | 32.84 | 32.92 | 32.76 | 32.86 | 156,506 | -0.07(-0.23%) |
Sep 22, 2015 | 32.93 | 32.95 | 32.89 | 32.94 | 76,984 | +0.00(+0.00%) |
Sep 21, 2015 | 32.95 | 32.96 | 32.92 | 32.94 | 50,532 | -0.00(-0.01%) |
Sep 18, 2015 | 32.89 | 32.97 | 32.88 | 32.94 | 89,887 | -0.02(-0.05%) |
Sep 17, 2015 | 33.01 | 33.05 | 32.92 | 32.96 | 143,737 | -0.03(-0.08%) |
Sep 16, 2015 | 32.95 | 32.99 | 32.92 | 32.98 | 39,494 | +0.03(+0.08%) |
Sep 15, 2015 | 33.01 | 33.01 | 32.94 | 32.96 | 47,490 | -0.02(-0.06%) |
Sep 14, 2015 | 32.99 | 33.01 | 32.86 | 32.98 | 101,930 | +0.03(+0.08%) |
Sep 11, 2015 | 32.89 | 32.96 | 32.85 | 32.95 | 96,632 | +0.08(+0.25%) |
Sep 10, 2015 | 32.80 | 32.91 | 32.80 | 32.87 | 99,456 | +0.04(+0.12%) |
Sep 09, 2015 | 32.94 | 32.94 | 32.78 | 32.83 | 65,255 | -0.03(-0.10%) |
Sep 08, 2015 | 32.90 | 32.90 | 32.82 | 32.86 | 61,996 | +0.01(+0.02%) |
Sep 04, 2015 | 32.73 | 32.86 | 32.86 | 32.86 | 39,109 | +0.01(+0.02%) |
Sep 03, 2015 | 32.88 | 32.88 | 32.76 | 32.85 | 146,177 | +0.02(+0.06%) |
Sep 02, 2015 | 32.84 | 32.85 | 32.79 | 32.83 | 90,639 | -0.01(-0.04%) |
Sep 01, 2015 | 32.68 | 32.85 | 32.68 | 32.84 | 72,710 | +0.04(+0.13%) |
Aug 31, 2015 | 32.77 | 32.84 | 32.72 | 32.80 | 52,782 | -0.04(-0.11%) |
Aug 28, 2015 | 32.72 | 32.90 | 32.70 | 32.84 | 175,691 | +0.02(+0.06%) |
Aug 27, 2015 | 32.84 | 32.91 | 32.59 | 32.82 | 82,880 | +0.21(+0.64%) |
Aug 26, 2015 | 32.62 | 32.70 | 32.53 | 32.61 | 170,265 | -0.07(-0.21%) |
Aug 25, 2015 | 32.71 | 32.79 | 32.46 | 32.68 | 157,132 | +0.07(+0.21%) |
Aug 24, 2015 | 32.60 | 32.76 | 32.56 | 32.61 | 146,212 | -0.21(-0.64%) |
Aug 21, 2015 | 32.82 | 32.85 | 32.78 | 32.82 | 57,713 | -0.02(-0.05%) |
Aug 20, 2015 | 32.81 | 32.85 | 32.81 | 32.83 | 65,252 | -0.01(-0.03%) |
Aug 19, 2015 | 32.79 | 32.85 | 32.79 | 32.84 | 45,443 | +0.02(+0.05%) |
Aug 18, 2015 | 32.79 | 32.85 | 32.79 | 32.83 | 66,204 | -0.01(-0.02%) |
Aug 17, 2015 | 32.85 | 32.85 | 32.79 | 32.83 | 70,138 | -0.04(-0.12%) |
Aug 14, 2015 | 32.75 | 32.87 | 32.74 | 32.87 | 67,193 | +0.15(+0.45%) |
Aug 13, 2015 | 32.81 | 32.81 | 32.73 | 32.73 | 57,056 | -0.09(-0.27%) |
Aug 12, 2015 | 32.78 | 32.83 | 32.78 | 32.81 | 29,490 | -0.04(-0.12%) |
Aug 11, 2015 | 32.80 | 32.88 | 32.80 | 32.85 | 24,831 | -0.03(-0.11%) |
Aug 10, 2015 | 32.84 | 32.90 | 32.77 | 32.89 | 226,983 | +0.04(+0.12%) |
Aug 07, 2015 | 32.77 | 32.86 | 32.77 | 32.85 | 85,440 | -0.02(-0.06%) |
Aug 06, 2015 | 32.86 | 32.88 | 32.81 | 32.87 | 58,954 | -0.01(-0.04%) |
Aug 05, 2015 | 32.89 | 32.90 | 32.87 | 32.88 | 54,944 | -0.01(-0.04%) |
Aug 04, 2015 | 32.86 | 32.90 | 32.84 | 32.89 | 124,290 | +0.01(+0.02%) |
Aug 03, 2015 | 32.89 | 32.92 | 32.85 | 32.89 | 96,020 | +0.00(+0.00%) |
Jul 31, 2015 | 32.84 | 32.90 | 32.84 | 32.89 | 40,658 | +0.04(+0.12%) |
Jul 30, 2015 | 32.89 | 32.92 | 32.83 | 32.85 | 44,254 | +0.03(+0.08%) |
Jul 29, 2015 | 32.86 | 32.91 | 32.82 | 32.82 | 164,796 | -0.01(-0.04%) |
Jul 28, 2015 | 32.90 | 32.92 | 32.83 | 32.83 | 266,117 | -0.14(-0.43%) |
Jul 27, 2015 | 32.85 | 32.97 | 32.85 | 32.97 | 44,374 | +0.03(+0.08%) |
Jul 24, 2015 | 32.97 | 32.97 | 32.89 | 32.95 | 78,866 | -0.03(-0.10%) |
Jul 23, 2015 | 33.00 | 33.00 | 32.91 | 32.98 | 79,147 | +0.00(+0.00%) |
Jul 22, 2015 | 33.01 | 33.01 | 32.91 | 32.98 | 116,954 | -0.01(-0.02%) |
Jul 21, 2015 | 32.98 | 33.03 | 32.94 | 32.99 | 93,875 | +0.02(+0.07%) |
Jul 20, 2015 | 32.97 | 32.98 | 32.92 | 32.96 | 101,002 | +0.03(+0.08%) |
Jul 17, 2015 | 32.97 | 32.97 | 32.91 | 32.94 | 69,525 | +0.02(+0.06%) |
Jul 16, 2015 | 32.88 | 32.96 | 32.88 | 32.92 | 65,470 | -0.01(-0.04%) |
Jul 15, 2015 | 32.90 | 32.93 | 32.88 | 32.93 | 183,884 | +0.05(+0.16%) |
Jul 14, 2015 | 32.89 | 32.89 | 32.84 | 32.88 | 225,047 | +0.04(+0.12%) |
Jul 13, 2015 | 32.87 | 32.87 | 32.82 | 32.84 | 61,745 | +0.03(+0.08%) |
Jul 10, 2015 | 32.83 | 32.84 | 32.78 | 32.81 | 44,311 | +0.07(+0.20%) |
Jul 09, 2015 | 32.81 | 32.82 | 32.74 | 32.74 | 34,593 | -0.07(-0.20%) |
Jul 08, 2015 | 32.76 | 32.81 | 32.74 | 32.81 | 18,038 | +0.03(+0.10%) |
Jul 07, 2015 | 32.78 | 32.78 | 32.74 | 32.78 | 51,002 | -0.02(-0.05%) |
Jul 06, 2015 | 32.76 | 32.81 | 32.74 | 32.79 | 43,487 | +0.03(+0.09%) |
Jul 02, 2015 | 32.68 | 32.76 | 32.76 | 32.76 | 47,288 | +0.02(+0.06%) |
Jul 01, 2015 | 32.66 | 32.76 | 32.64 | 32.74 | 44,057 | +0.07(+0.22%) |
Jun 30, 2015 | 32.71 | 32.76 | 32.67 | 32.67 | 324,621 | -0.05(-0.16%) |
Jun 29, 2015 | 32.74 | 32.81 | 32.72 | 32.72 | 71,194 | -0.06(-0.18%) |
Jun 26, 2015 | 32.81 | 32.81 | 32.77 | 32.78 | 39,494 | -0.02(-0.06%) |
Jun 25, 2015 | 32.81 | 32.82 | 32.75 | 32.80 | 69,922 | +0.00(+0.00%) |
Jun 24, 2015 | 32.81 | 32.82 | 32.78 | 32.80 | 46,065 | -0.01(-0.04%) |
Jun 23, 2015 | 32.82 | 32.82 | 32.75 | 32.82 | 89,750 | +0.00(+0.00%) |
Jun 22, 2015 | 32.79 | 32.82 | 32.77 | 32.82 | 45,912 | +0.04(+0.12%) |
Jun 19, 2015 | 32.69 | 32.78 | 32.69 | 32.78 | 24,066 | +0.02(+0.05%) |
Jun 18, 2015 | 32.78 | 32.78 | 32.72 | 32.76 | 46,083 | +0.01(+0.03%) |
Jun 17, 2015 | 32.76 | 32.76 | 32.67 | 32.75 | 76,692 | -0.03(-0.08%) |
Jun 16, 2015 | 32.76 | 32.78 | 32.76 | 32.78 | 256,985 | -0.01(-0.04%) |
Jun 15, 2015 | 32.76 | 32.80 | 32.76 | 32.79 | 26,169 | -0.00(-0.00%) |
Jun 12, 2015 | 32.80 | 32.82 | 32.76 | 32.79 | 370,019 | +0.01(+0.02%) |
Jun 11, 2015 | 32.80 | 32.81 | 32.78 | 32.78 | 27,820 | -0.04(-0.12%) |
Jun 10, 2015 | 32.82 | 32.82 | 32.81 | 32.82 | 65,574 | +0.00(+0.01%) |
Jun 09, 2015 | 32.79 | 32.84 | 32.79 | 32.82 | 81,605 | -0.00(-0.01%) |
Jun 08, 2015 | 32.85 | 32.86 | 32.78 | 32.82 | 117,801 | -0.01(-0.04%) |
Jun 05, 2015 | 32.84 | 32.84 | 32.78 | 32.84 | 49,735 | +0.03(+0.10%) |
Jun 04, 2015 | 32.84 | 32.85 | 32.78 | 32.80 | 22,183 | -0.05(-0.14%) |
Jun 03, 2015 | 32.78 | 32.87 | 32.78 | 32.85 | 26,455 | +0.03(+0.10%) |
Jun 02, 2015 | 32.78 | 32.87 | 32.78 | 32.82 | 111,312 | -0.03(-0.08%) |