Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 50.15 | 51.00 | 49.81 | 50.99 | 984,306 | +0.87(+1.73%) |
Jun 29, 2016 | 49.49 | 50.13 | 49.47 | 50.13 | 935,809 | +0.99(+2.01%) |
Jun 28, 2016 | 48.29 | 49.17 | 48.01 | 49.14 | 904,630 | +0.96(+1.99%) |
Jun 27, 2016 | 48.16 | 48.38 | 47.52 | 48.18 | 2,123,787 | -0.21(-0.44%) |
Jun 24, 2016 | 46.54 | 48.48 | 46.10 | 48.39 | 8,911,282 | +1.15(+2.44%) |
Jun 23, 2016 | 47.34 | 47.58 | 47.07 | 47.24 | 897,916 | +0.13(+0.28%) |
Jun 22, 2016 | 47.12 | 47.24 | 46.92 | 47.11 | 656,273 | -0.08(-0.17%) |
Jun 21, 2016 | 46.93 | 47.42 | 46.71 | 47.19 | 647,266 | +0.45(+0.97%) |
Jun 20, 2016 | 47.12 | 47.42 | 46.66 | 46.74 | 804,482 | -0.13(-0.28%) |
Jun 17, 2016 | 47.19 | 47.19 | 46.61 | 46.87 | 1,088,099 | -0.25(-0.53%) |
Jun 16, 2016 | 46.71 | 47.20 | 46.54 | 47.12 | 512,168 | +0.23(+0.48%) |
Jun 15, 2016 | 46.78 | 47.15 | 46.62 | 46.89 | 386,432 | +0.23(+0.50%) |
Jun 14, 2016 | 46.61 | 46.87 | 46.27 | 46.66 | 435,973 | -0.03(-0.05%) |
Jun 13, 2016 | 46.82 | 47.32 | 46.57 | 46.69 | 552,298 | -0.15(-0.32%) |
Jun 10, 2016 | 46.79 | 47.09 | 46.67 | 46.84 | 633,927 | -0.09(-0.20%) |
Jun 09, 2016 | 46.10 | 46.99 | 46.03 | 46.93 | 680,599 | +0.87(+1.89%) |
Jun 08, 2016 | 45.56 | 46.12 | 45.47 | 46.06 | 369,803 | +0.42(+0.92%) |
Jun 07, 2016 | 45.40 | 45.78 | 45.38 | 45.64 | 383,846 | +0.33(+0.72%) |
Jun 06, 2016 | 45.50 | 45.82 | 45.00 | 45.31 | 448,119 | -0.18(-0.40%) |
Jun 03, 2016 | 45.35 | 45.55 | 45.16 | 45.50 | 726,271 | +0.46(+1.02%) |
Jun 02, 2016 | 44.69 | 45.04 | 44.56 | 45.04 | 675,173 | +0.25(+0.56%) |
Jun 01, 2016 | 44.55 | 45.04 | 44.53 | 44.79 | 1,063,913 | -0.08(-0.17%) |
May 31, 2016 | 44.69 | 44.99 | 44.50 | 44.86 | 1,335,981 | +0.13(+0.30%) |
May 27, 2016 | 44.37 | 44.73 | 44.73 | 44.73 | 397,696 | +0.25(+0.57%) |
May 26, 2016 | 44.32 | 44.66 | 44.30 | 44.48 | 448,329 | +0.18(+0.41%) |
May 25, 2016 | 44.43 | 44.53 | 43.99 | 44.30 | 562,885 | -0.11(-0.24%) |
May 24, 2016 | 44.05 | 44.48 | 44.03 | 44.40 | 741,803 | +0.66(+1.50%) |
May 23, 2016 | 43.86 | 44.00 | 43.56 | 43.74 | 643,772 | +0.04(+0.09%) |
May 20, 2016 | 43.50 | 43.78 | 43.33 | 43.71 | 782,152 | +0.39(+0.91%) |
May 19, 2016 | 43.15 | 43.44 | 42.70 | 43.31 | 569,670 | -0.19(-0.45%) |
May 18, 2016 | 44.04 | 44.14 | 43.12 | 43.51 | 583,380 | -0.51(-1.17%) |
May 17, 2016 | 44.82 | 44.85 | 43.71 | 44.02 | 594,246 | -0.87(-1.94%) |
May 16, 2016 | 44.13 | 45.35 | 44.05 | 44.89 | 763,353 | +0.49(+1.11%) |
May 13, 2016 | 44.88 | 44.88 | 44.08 | 44.40 | 876,710 | -0.58(-1.28%) |
May 12, 2016 | 44.53 | 45.11 | 44.03 | 44.97 | 609,066 | +0.53(+1.20%) |
May 11, 2016 | 44.85 | 44.92 | 43.96 | 44.44 | 593,594 | -0.36(-0.80%) |
May 10, 2016 | 44.48 | 44.82 | 44.15 | 44.80 | 508,304 | +0.40(+0.90%) |
May 09, 2016 | 44.16 | 44.60 | 43.99 | 44.40 | 606,338 | +0.23(+0.52%) |
May 06, 2016 | 43.12 | 44.19 | 43.02 | 44.16 | 816,582 | +0.99(+2.29%) |
May 05, 2016 | 43.24 | 43.39 | 42.97 | 43.17 | 859,915 | -0.18(-0.42%) |
May 04, 2016 | 41.87 | 43.40 | 41.73 | 43.36 | 1,219,011 | +1.33(+3.16%) |
May 03, 2016 | 41.83 | 42.08 | 41.72 | 42.03 | 511,843 | +0.01(+0.03%) |
May 02, 2016 | 41.35 | 42.05 | 41.35 | 42.01 | 809,853 | +0.74(+1.79%) |
Apr 29, 2016 | 40.62 | 41.36 | 40.59 | 41.28 | 893,800 | +0.39(+0.95%) |
Apr 28, 2016 | 40.72 | 40.94 | 40.66 | 40.89 | 463,403 | +0.06(+0.14%) |
Apr 27, 2016 | 41.03 | 41.12 | 40.36 | 40.83 | 483,038 | -0.09(-0.23%) |
Apr 26, 2016 | 40.92 | 41.32 | 40.73 | 40.92 | 427,794 | +0.16(+0.38%) |
Apr 25, 2016 | 40.11 | 40.78 | 40.05 | 40.77 | 444,942 | +0.69(+1.73%) |
Apr 22, 2016 | 40.21 | 40.46 | 39.90 | 40.08 | 652,744 | -0.10(-0.25%) |
Apr 21, 2016 | 40.97 | 41.15 | 39.92 | 40.18 | 614,006 | -0.84(-2.05%) |
Apr 20, 2016 | 41.82 | 41.88 | 40.99 | 41.02 | 577,994 | -0.77(-1.84%) |
Apr 19, 2016 | 41.84 | 41.84 | 41.67 | 41.79 | 408,547 | -0.02(-0.06%) |
Apr 18, 2016 | 41.43 | 41.87 | 41.31 | 41.81 | 629,544 | +0.39(+0.95%) |
Apr 15, 2016 | 41.26 | 41.59 | 41.19 | 41.42 | 764,825 | +0.00(+0.00%) |
Apr 14, 2016 | 41.62 | 41.68 | 41.26 | 41.42 | 389,773 | -0.19(-0.46%) |
Apr 13, 2016 | 41.77 | 41.77 | 41.23 | 41.61 | 604,895 | -0.06(-0.13%) |
Apr 12, 2016 | 41.35 | 41.85 | 41.30 | 41.67 | 623,486 | +0.37(+0.91%) |
Apr 11, 2016 | 41.30 | 41.56 | 41.20 | 41.29 | 509,020 | +0.14(+0.33%) |
Apr 08, 2016 | 41.08 | 41.34 | 40.86 | 41.16 | 565,974 | +0.25(+0.61%) |
Apr 07, 2016 | 40.89 | 41.06 | 40.72 | 40.91 | 619,439 | -0.22(-0.55%) |
Apr 06, 2016 | 40.97 | 41.20 | 40.63 | 41.13 | 546,050 | +0.11(+0.27%) |
Apr 05, 2016 | 40.88 | 41.03 | 40.73 | 41.02 | 502,414 | -0.06(-0.15%) |
Apr 04, 2016 | 40.99 | 41.24 | 40.93 | 41.08 | 268,905 | +0.02(+0.06%) |
Apr 01, 2016 | 41.23 | 41.45 | 40.96 | 41.06 | 571,677 | -0.48(-1.16%) |
Mar 31, 2016 | 41.12 | 41.59 | 41.08 | 41.54 | 658,472 | +0.31(+0.76%) |
Mar 30, 2016 | 41.55 | 41.55 | 41.17 | 41.22 | 397,135 | -0.26(-0.62%) |
Mar 29, 2016 | 40.46 | 41.49 | 40.39 | 41.48 | 852,898 | +1.08(+2.69%) |
Mar 28, 2016 | 40.19 | 40.41 | 40.08 | 40.39 | 312,812 | +0.24(+0.60%) |
Mar 24, 2016 | 39.56 | 40.15 | 40.15 | 40.15 | 363,470 | +0.36(+0.90%) |
Mar 23, 2016 | 39.89 | 40.07 | 39.75 | 39.79 | 440,970 | -0.19(-0.47%) |
Mar 22, 2016 | 39.90 | 40.10 | 39.83 | 39.98 | 578,586 | +0.01(+0.03%) |
Mar 21, 2016 | 40.07 | 40.23 | 39.77 | 39.97 | 495,413 | -0.20(-0.51%) |
Mar 18, 2016 | 40.51 | 40.51 | 39.92 | 40.17 | 1,289,296 | -0.17(-0.42%) |
Mar 17, 2016 | 40.02 | 40.51 | 39.67 | 40.34 | 796,090 | +0.31(+0.77%) |
Mar 16, 2016 | 39.05 | 40.05 | 38.93 | 40.03 | 550,504 | +0.72(+1.83%) |
Mar 15, 2016 | 39.30 | 39.33 | 38.91 | 39.31 | 630,361 | -0.30(-0.75%) |
Mar 14, 2016 | 39.57 | 39.68 | 39.17 | 39.61 | 430,248 | -0.03(-0.08%) |
Mar 11, 2016 | 39.33 | 39.68 | 39.05 | 39.64 | 489,252 | +0.86(+2.22%) |
Mar 10, 2016 | 39.05 | 39.41 | 38.38 | 38.78 | 681,462 | -0.27(-0.68%) |
Mar 09, 2016 | 38.76 | 39.08 | 38.63 | 39.04 | 744,677 | +0.38(+0.99%) |
Mar 08, 2016 | 38.47 | 38.79 | 38.35 | 38.66 | 582,201 | +0.06(+0.16%) |
Mar 07, 2016 | 38.23 | 38.61 | 37.99 | 38.60 | 683,800 | +0.34(+0.89%) |
Mar 04, 2016 | 38.27 | 38.60 | 37.89 | 38.25 | 1,119,559 | -0.20(-0.52%) |
Mar 03, 2016 | 38.79 | 38.79 | 38.23 | 38.45 | 1,076,035 | -0.91(-2.32%) |
Mar 02, 2016 | 39.25 | 39.58 | 39.04 | 39.36 | 688,866 | -0.09(-0.22%) |
Mar 01, 2016 | 38.79 | 39.53 | 38.58 | 39.45 | 729,817 | +0.84(+2.19%) |
Feb 29, 2016 | 38.35 | 39.00 | 38.09 | 38.61 | 853,742 | +0.27(+0.70%) |
Feb 26, 2016 | 39.66 | 39.66 | 38.33 | 38.34 | 1,051,672 | -1.25(-3.15%) |
Feb 25, 2016 | 40.26 | 40.26 | 38.65 | 39.59 | 739,764 | +1.32(+3.45%) |
Feb 24, 2016 | 37.95 | 38.33 | 37.77 | 38.27 | 523,616 | +0.09(+0.23%) |
Feb 23, 2016 | 38.30 | 38.54 | 38.06 | 38.18 | 529,118 | -0.24(-0.63%) |
Feb 22, 2016 | 38.42 | 38.83 | 38.38 | 38.42 | 774,819 | +0.09(+0.24%) |
Feb 19, 2016 | 37.96 | 38.35 | 37.79 | 38.33 | 948,402 | +0.16(+0.42%) |
Feb 18, 2016 | 38.15 | 38.41 | 37.70 | 38.17 | 751,885 | +0.19(+0.50%) |
Feb 17, 2016 | 37.84 | 38.41 | 37.80 | 37.98 | 728,252 | +0.11(+0.29%) |
Feb 16, 2016 | 37.17 | 37.98 | 37.02 | 37.87 | 762,985 | +0.94(+2.56%) |
Feb 12, 2016 | 36.77 | 36.92 | 36.92 | 36.92 | 547,467 | +0.39(+1.08%) |
Feb 11, 2016 | 36.19 | 36.71 | 35.92 | 36.53 | 760,609 | +0.08(+0.22%) |
Feb 10, 2016 | 37.07 | 37.46 | 36.44 | 36.45 | 840,545 | -0.32(-0.87%) |
Feb 09, 2016 | 36.72 | 37.19 | 36.47 | 36.77 | 879,240 | -0.17(-0.47%) |
Feb 08, 2016 | 37.93 | 38.14 | 36.27 | 36.94 | 1,538,261 | -1.06(-2.79%) |
Feb 05, 2016 | 37.83 | 38.05 | 37.63 | 38.00 | 1,476,612 | -0.10(-0.26%) |
Feb 04, 2016 | 38.13 | 38.61 | 37.85 | 38.10 | 1,101,615 | -0.08(-0.21%) |
Feb 03, 2016 | 37.60 | 38.38 | 37.46 | 38.18 | 1,283,039 | +0.91(+2.45%) |
Feb 02, 2016 | 37.16 | 37.51 | 36.97 | 37.27 | 869,174 | +0.04(+0.10%) |
Feb 01, 2016 | 36.64 | 37.52 | 36.48 | 37.23 | 1,105,330 | +0.23(+0.62%) |
Jan 29, 2016 | 36.19 | 37.06 | 36.19 | 37.00 | 1,155,249 | +0.94(+2.60%) |
Jan 28, 2016 | 35.74 | 36.60 | 35.61 | 36.06 | 894,389 | +0.35(+0.97%) |
Jan 27, 2016 | 35.89 | 36.12 | 35.53 | 35.72 | 715,394 | -0.30(-0.82%) |
Jan 26, 2016 | 35.20 | 36.11 | 35.20 | 36.01 | 1,133,620 | +0.91(+2.59%) |
Jan 25, 2016 | 34.82 | 35.32 | 34.59 | 35.11 | 1,059,734 | +0.28(+0.79%) |
Jan 22, 2016 | 34.31 | 34.93 | 34.31 | 34.83 | 1,019,978 | +0.74(+2.18%) |
Jan 21, 2016 | 33.73 | 34.38 | 33.48 | 34.09 | 1,244,266 | +0.63(+1.87%) |
Jan 20, 2016 | 33.55 | 33.72 | 32.53 | 33.46 | 1,861,802 | -0.26(-0.76%) |
Jan 19, 2016 | 33.48 | 33.80 | 33.23 | 33.72 | 2,323,783 | +0.52(+1.55%) |
Jan 15, 2016 | 33.76 | 33.20 | 33.20 | 33.20 | 16,921,874 | -2.25(-6.34%) |
Jan 14, 2016 | 35.03 | 35.79 | 34.69 | 35.45 | 1,565,893 | +0.97(+2.81%) |
Jan 13, 2016 | 35.01 | 35.38 | 34.38 | 34.48 | 546,912 | -0.53(-1.51%) |
Jan 12, 2016 | 35.47 | 35.49 | 34.72 | 35.01 | 697,888 | -0.17(-0.47%) |
Jan 11, 2016 | 34.79 | 35.34 | 34.79 | 35.17 | 506,106 | +0.53(+1.52%) |
Jan 08, 2016 | 35.63 | 35.65 | 34.57 | 34.65 | 692,309 | -0.80(-2.25%) |
Jan 07, 2016 | 36.06 | 36.31 | 35.44 | 35.44 | 713,021 | -1.14(-3.12%) |
Jan 06, 2016 | 36.24 | 36.64 | 36.19 | 36.58 | 601,410 | +0.25(+0.68%) |
Jan 05, 2016 | 35.72 | 36.36 | 35.72 | 36.34 | 762,039 | +0.62(+1.74%) |
Jan 04, 2016 | 35.73 | 35.81 | 35.37 | 35.72 | 796,649 | -0.16(-0.44%) |
Dec 31, 2015 | 36.02 | 35.88 | 35.88 | 35.88 | 758,994 | -0.21(-0.60%) |
Dec 30, 2015 | 36.14 | 36.20 | 35.96 | 36.09 | 348,195 | -0.06(-0.17%) |
Dec 29, 2015 | 35.88 | 36.27 | 35.88 | 36.16 | 690,699 | +0.43(+1.21%) |
Dec 28, 2015 | 35.25 | 35.77 | 35.14 | 35.72 | 446,916 | +0.40(+1.12%) |
Dec 24, 2015 | 35.42 | 35.33 | 35.33 | 35.33 | 239,247 | -0.15(-0.43%) |
Dec 23, 2015 | 35.34 | 35.48 | 35.20 | 35.48 | 409,910 | +0.26(+0.75%) |
Dec 22, 2015 | 35.06 | 35.44 | 34.82 | 35.22 | 508,878 | +0.32(+0.91%) |
Dec 21, 2015 | 34.81 | 35.08 | 34.60 | 34.90 | 594,961 | +0.31(+0.88%) |
Dec 18, 2015 | 35.13 | 35.13 | 34.53 | 34.59 | 1,597,065 | -0.46(-1.32%) |
Dec 17, 2015 | 35.08 | 35.11 | 34.66 | 35.06 | 507,699 | +0.29(+0.83%) |
Dec 16, 2015 | 34.48 | 34.88 | 34.22 | 34.77 | 725,013 | +0.40(+1.15%) |
Dec 15, 2015 | 33.99 | 34.77 | 33.99 | 34.37 | 865,849 | +0.60(+1.79%) |
Dec 14, 2015 | 33.82 | 34.10 | 33.56 | 33.77 | 707,420 | -0.13(-0.40%) |
Dec 11, 2015 | 33.59 | 34.01 | 33.51 | 33.90 | 910,826 | -0.11(-0.32%) |
Dec 10, 2015 | 34.20 | 34.39 | 33.98 | 34.01 | 534,622 | -0.18(-0.54%) |
Dec 09, 2015 | 33.78 | 34.36 | 33.68 | 34.20 | 567,979 | +0.17(+0.50%) |
Dec 08, 2015 | 33.69 | 34.12 | 33.62 | 34.03 | 403,281 | +0.19(+0.56%) |
Dec 07, 2015 | 33.70 | 33.88 | 33.53 | 33.84 | 271,212 | +0.15(+0.45%) |
Dec 04, 2015 | 33.51 | 34.19 | 33.51 | 33.68 | 569,607 | +0.17(+0.51%) |
Dec 03, 2015 | 33.73 | 33.95 | 33.43 | 33.51 | 423,987 | -0.38(-1.12%) |
Dec 02, 2015 | 34.26 | 34.28 | 33.82 | 33.89 | 582,090 | -0.48(-1.39%) |
Dec 01, 2015 | 34.31 | 34.51 | 34.12 | 34.37 | 582,209 | +0.15(+0.43%) |
Nov 30, 2015 | 34.41 | 34.60 | 34.01 | 34.22 | 1,041,065 | -0.14(-0.41%) |
Nov 27, 2015 | 34.13 | 34.48 | 34.05 | 34.36 | 231,981 | +0.09(+0.27%) |
Nov 25, 2015 | 34.07 | 34.27 | 34.27 | 34.27 | 294,596 | +0.16(+0.47%) |
Nov 24, 2015 | 34.01 | 34.20 | 33.79 | 34.11 | 461,378 | -0.12(-0.35%) |
Nov 23, 2015 | 34.22 | 34.37 | 34.09 | 34.23 | 379,669 | -0.02(-0.05%) |
Nov 20, 2015 | 34.12 | 34.40 | 34.04 | 34.25 | 557,648 | +0.22(+0.66%) |
Nov 19, 2015 | 33.59 | 34.07 | 33.55 | 34.03 | 402,191 | +0.44(+1.32%) |
Nov 18, 2015 | 33.28 | 33.62 | 33.00 | 33.58 | 361,275 | +0.22(+0.66%) |
Nov 17, 2015 | 33.32 | 33.65 | 33.25 | 33.36 | 539,170 | -0.02(-0.05%) |
Nov 16, 2015 | 32.99 | 33.38 | 32.83 | 33.38 | 395,659 | +0.55(+1.68%) |
Nov 13, 2015 | 33.17 | 33.47 | 32.78 | 32.83 | 393,058 | -0.37(-1.12%) |
Nov 12, 2015 | 33.41 | 33.74 | 33.07 | 33.20 | 425,565 | -0.29(-0.87%) |
Nov 11, 2015 | 33.48 | 33.59 | 33.13 | 33.49 | 477,447 | +0.09(+0.27%) |
Nov 10, 2015 | 33.22 | 33.55 | 33.16 | 33.40 | 610,352 | +0.21(+0.62%) |
Nov 09, 2015 | 33.72 | 33.79 | 32.90 | 33.19 | 999,839 | -0.74(-2.18%) |
Nov 06, 2015 | 34.84 | 34.99 | 33.75 | 33.93 | 746,936 | -1.18(-3.37%) |
Nov 05, 2015 | 34.85 | 35.17 | 34.63 | 35.12 | 565,390 | +0.26(+0.75%) |
Nov 04, 2015 | 35.15 | 35.32 | 34.75 | 34.86 | 938,958 | -0.16(-0.45%) |
Nov 03, 2015 | 34.98 | 35.14 | 34.60 | 35.02 | 522,940 | +0.07(+0.21%) |
Nov 02, 2015 | 34.54 | 35.00 | 34.27 | 34.94 | 559,046 | +0.44(+1.27%) |
Oct 30, 2015 | 34.75 | 34.84 | 34.37 | 34.51 | 443,475 | -0.21(-0.61%) |
Oct 29, 2015 | 34.85 | 35.48 | 34.49 | 34.72 | 537,637 | +0.36(+1.04%) |
Oct 28, 2015 | 33.76 | 34.49 | 33.57 | 34.36 | 564,140 | +0.31(+0.90%) |
Oct 27, 2015 | 34.28 | 34.43 | 33.90 | 34.05 | 402,311 | -0.22(-0.65%) |
Oct 26, 2015 | 34.27 | 34.31 | 33.90 | 34.28 | 347,683 | +0.09(+0.27%) |
Oct 23, 2015 | 34.19 | 34.42 | 33.83 | 34.19 | 552,762 | +0.00(+0.00%) |
Oct 22, 2015 | 34.02 | 34.29 | 33.81 | 34.19 | 418,517 | +0.36(+1.05%) |
Oct 21, 2015 | 34.05 | 34.09 | 33.79 | 33.83 | 446,731 | -0.18(-0.53%) |
Oct 20, 2015 | 33.69 | 34.05 | 33.63 | 34.01 | 581,336 | +0.25(+0.75%) |
Oct 19, 2015 | 33.47 | 33.76 | 33.42 | 33.76 | 283,589 | +0.24(+0.70%) |
Oct 16, 2015 | 33.18 | 33.64 | 32.97 | 33.52 | 886,799 | +0.42(+1.28%) |
Oct 15, 2015 | 32.66 | 33.11 | 32.45 | 33.10 | 448,951 | +0.54(+1.65%) |
Oct 14, 2015 | 32.71 | 33.08 | 32.47 | 32.56 | 624,628 | -0.07(-0.20%) |
Oct 13, 2015 | 32.87 | 32.98 | 32.58 | 32.63 | 446,619 | -0.38(-1.15%) |
Oct 12, 2015 | 32.58 | 33.21 | 32.46 | 33.01 | 537,724 | +0.52(+1.60%) |
Oct 09, 2015 | 32.50 | 32.50 | 32.20 | 32.49 | 553,395 | -0.13(-0.39%) |
Oct 08, 2015 | 32.01 | 32.68 | 31.99 | 32.62 | 718,863 | +0.54(+1.68%) |
Oct 07, 2015 | 31.76 | 32.10 | 31.64 | 32.08 | 527,136 | +0.39(+1.22%) |
Oct 06, 2015 | 31.83 | 32.06 | 31.64 | 31.69 | 336,129 | -0.18(-0.57%) |
Oct 05, 2015 | 31.35 | 31.89 | 31.20 | 31.87 | 403,384 | +0.65(+2.07%) |
Oct 02, 2015 | 31.05 | 31.25 | 30.72 | 31.23 | 573,925 | +0.08(+0.25%) |
Oct 01, 2015 | 31.14 | 32.01 | 30.94 | 31.15 | 739,198 | -0.01(-0.02%) |
Sep 30, 2015 | 31.12 | 31.30 | 30.91 | 31.15 | 669,127 | +0.16(+0.53%) |
Sep 29, 2015 | 30.92 | 31.18 | 30.74 | 30.99 | 386,167 | +0.05(+0.18%) |
Sep 28, 2015 | 31.75 | 31.95 | 30.74 | 30.94 | 545,693 | -0.71(-2.25%) |
Sep 25, 2015 | 31.31 | 31.89 | 30.99 | 31.65 | 802,408 | +0.26(+0.84%) |
Sep 24, 2015 | 31.64 | 31.86 | 31.30 | 31.38 | 661,229 | -0.28(-0.87%) |
Sep 23, 2015 | 31.52 | 31.78 | 31.38 | 31.66 | 340,257 | +0.28(+0.88%) |
Sep 22, 2015 | 31.50 | 31.68 | 31.27 | 31.38 | 547,920 | -0.25(-0.80%) |
Sep 21, 2015 | 31.34 | 31.71 | 31.31 | 31.64 | 402,182 | +0.43(+1.39%) |
Sep 18, 2015 | 30.83 | 31.68 | 30.73 | 31.20 | 868,750 | +0.07(+0.21%) |
Sep 17, 2015 | 31.25 | 31.77 | 30.82 | 31.14 | 838,190 | +0.47(+1.53%) |
Sep 16, 2015 | 30.41 | 30.89 | 30.25 | 30.67 | 444,325 | +0.25(+0.83%) |
Sep 15, 2015 | 30.24 | 30.55 | 30.04 | 30.42 | 301,666 | +0.14(+0.48%) |
Sep 14, 2015 | 30.45 | 30.54 | 30.25 | 30.27 | 253,244 | -0.16(-0.53%) |
Sep 11, 2015 | 29.83 | 30.51 | 29.83 | 30.43 | 286,422 | +0.54(+1.81%) |
Sep 10, 2015 | 29.82 | 30.26 | 29.80 | 29.89 | 344,899 | +0.01(+0.04%) |
Sep 09, 2015 | 30.39 | 30.40 | 29.76 | 29.88 | 464,433 | -0.29(-0.96%) |
Sep 08, 2015 | 29.77 | 30.32 | 29.86 | 30.17 | 418,877 | +0.40(+1.33%) |
Sep 04, 2015 | 30.03 | 29.77 | 29.77 | 29.77 | 375,428 | -0.53(-1.76%) |
Sep 03, 2015 | 30.39 | 30.54 | 30.19 | 30.31 | 406,446 | -0.08(-0.28%) |
Sep 02, 2015 | 30.36 | 30.40 | 30.09 | 30.39 | 571,166 | +0.34(+1.12%) |
Sep 01, 2015 | 30.12 | 30.48 | 29.88 | 30.06 | 532,759 | -0.51(-1.67%) |
Aug 31, 2015 | 31.22 | 31.41 | 30.52 | 30.57 | 912,313 | -0.73(-2.32%) |
Aug 28, 2015 | 31.44 | 31.50 | 31.16 | 31.29 | 417,382 | -0.13(-0.40%) |
Aug 27, 2015 | 30.98 | 31.85 | 30.82 | 31.42 | 741,288 | +0.48(+1.54%) |
Aug 26, 2015 | 30.75 | 31.03 | 30.33 | 30.94 | 454,865 | +0.67(+2.23%) |
Aug 25, 2015 | 31.86 | 32.04 | 30.25 | 30.27 | 601,281 | -1.06(-3.37%) |
Aug 24, 2015 | 32.25 | 32.42 | 31.05 | 31.33 | 834,678 | -1.48(-4.50%) |
Aug 21, 2015 | 32.84 | 33.14 | 32.36 | 32.80 | 628,492 | -0.42(-1.28%) |
Aug 20, 2015 | 33.26 | 33.52 | 33.17 | 33.22 | 382,160 | -0.25(-0.75%) |
Aug 19, 2015 | 33.60 | 33.71 | 33.28 | 33.48 | 478,717 | -0.32(-0.95%) |
Aug 18, 2015 | 33.73 | 33.83 | 33.57 | 33.80 | 564,417 | -0.14(-0.40%) |
Aug 17, 2015 | 33.68 | 34.03 | 33.37 | 33.94 | 350,262 | +0.28(+0.83%) |
Aug 14, 2015 | 33.29 | 33.68 | 33.20 | 33.65 | 308,745 | +0.18(+0.54%) |
Aug 13, 2015 | 33.38 | 33.79 | 33.06 | 33.48 | 493,099 | +0.02(+0.07%) |
Aug 12, 2015 | 33.36 | 33.49 | 33.04 | 33.45 | 439,580 | +0.01(+0.02%) |
Aug 11, 2015 | 33.12 | 33.66 | 33.00 | 33.45 | 418,567 | +0.28(+0.85%) |
Aug 10, 2015 | 33.45 | 33.59 | 33.00 | 33.17 | 519,183 | -0.22(-0.66%) |
Aug 07, 2015 | 33.30 | 33.54 | 32.96 | 33.39 | 496,224 | -0.12(-0.36%) |
Aug 06, 2015 | 33.58 | 33.58 | 32.88 | 33.51 | 565,624 | -0.19(-0.55%) |
Aug 05, 2015 | 34.03 | 34.29 | 33.46 | 33.69 | 646,473 | -0.56(-1.64%) |
Aug 04, 2015 | 34.28 | 34.51 | 34.12 | 34.25 | 305,210 | -0.05(-0.16%) |
Aug 03, 2015 | 34.13 | 34.33 | 34.00 | 34.31 | 280,888 | +0.20(+0.58%) |
Jul 31, 2015 | 33.79 | 34.19 | 33.69 | 34.11 | 497,984 | +0.55(+1.64%) |
Jul 30, 2015 | 33.75 | 33.86 | 33.46 | 33.56 | 312,299 | -0.28(-0.83%) |
Jul 29, 2015 | 33.66 | 33.95 | 33.34 | 33.84 | 445,874 | +0.12(+0.36%) |
Jul 28, 2015 | 33.55 | 33.83 | 33.30 | 33.72 | 647,364 | +0.16(+0.48%) |
Jul 27, 2015 | 33.24 | 33.67 | 33.20 | 33.56 | 386,112 | +0.46(+1.40%) |
Jul 24, 2015 | 32.96 | 33.31 | 32.87 | 33.10 | 400,656 | +0.00(+0.00%) |
Jul 23, 2015 | 33.59 | 33.67 | 32.92 | 33.10 | 439,782 | -0.46(-1.38%) |
Jul 22, 2015 | 33.40 | 33.75 | 33.40 | 33.56 | 348,086 | +0.05(+0.16%) |
Jul 21, 2015 | 33.56 | 33.74 | 33.37 | 33.51 | 502,522 | +0.07(+0.21%) |
Jul 20, 2015 | 33.48 | 33.50 | 33.23 | 33.43 | 358,987 | -0.02(-0.05%) |
Jul 17, 2015 | 33.68 | 33.75 | 33.35 | 33.45 | 367,437 | -0.22(-0.65%) |
Jul 16, 2015 | 33.56 | 33.84 | 33.45 | 33.67 | 688,262 | +0.22(+0.66%) |
Jul 15, 2015 | 32.94 | 33.55 | 32.82 | 33.45 | 657,497 | +0.46(+1.40%) |
Jul 14, 2015 | 33.36 | 33.49 | 32.94 | 32.99 | 1,287,919 | -0.31(-0.93%) |
Jul 13, 2015 | 33.46 | 33.87 | 33.17 | 33.30 | 620,808 | -0.09(-0.28%) |
Jul 10, 2015 | 33.33 | 33.70 | 33.05 | 33.39 | 917,685 | +0.23(+0.70%) |
Jul 09, 2015 | 33.90 | 33.90 | 33.10 | 33.16 | 1,068,801 | -0.56(-1.66%) |
Jul 08, 2015 | 33.54 | 33.81 | 33.45 | 33.72 | 698,897 | +0.05(+0.16%) |
Jul 07, 2015 | 33.23 | 33.86 | 32.52 | 33.67 | 586,479 | +0.52(+1.56%) |
Jul 06, 2015 | 32.90 | 33.27 | 32.90 | 33.15 | 601,219 | +0.10(+0.29%) |
Jul 02, 2015 | 33.46 | 33.05 | 33.05 | 33.05 | 351,875 | -0.12(-0.36%) |