Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.92 | 33.67 | 32.03 | 33.39 | 944,463 | +0.54(+1.64%) |
Jul 28, 2016 | 33.68 | 34.10 | 32.84 | 32.85 | 448,698 | -0.93(-2.75%) |
Jul 27, 2016 | 33.53 | 34.00 | 33.24 | 33.78 | 272,603 | +0.34(+1.02%) |
Jul 26, 2016 | 33.03 | 33.82 | 32.78 | 33.44 | 435,506 | +0.20(+0.60%) |
Jul 25, 2016 | 31.99 | 33.44 | 31.81 | 33.24 | 629,545 | +0.90(+2.78%) |
Jul 22, 2016 | 32.26 | 32.93 | 31.83 | 32.34 | 501,758 | +0.04(+0.12%) |
Jul 21, 2016 | 31.78 | 32.44 | 31.78 | 32.30 | 630,236 | +0.50(+1.57%) |
Jul 20, 2016 | 30.29 | 32.00 | 30.21 | 31.80 | 507,393 | +1.50(+4.95%) |
Jul 19, 2016 | 31.14 | 31.45 | 29.89 | 30.30 | 658,827 | -0.97(-3.10%) |
Jul 18, 2016 | 31.12 | 31.50 | 30.87 | 31.27 | 428,303 | +0.09(+0.29%) |
Jul 15, 2016 | 31.18 | 31.78 | 30.36 | 31.18 | 984,642 | +0.39(+1.27%) |
Jul 14, 2016 | 30.74 | 31.26 | 30.32 | 30.79 | 534,381 | +0.05(+0.16%) |
Jul 13, 2016 | 31.53 | 32.10 | 30.71 | 30.74 | 563,868 | -0.77(-2.44%) |
Jul 12, 2016 | 30.76 | 31.79 | 30.76 | 31.51 | 751,649 | +1.04(+3.41%) |
Jul 11, 2016 | 30.25 | 30.60 | 29.81 | 30.47 | 698,944 | +0.43(+1.43%) |
Jul 08, 2016 | 29.58 | 30.15 | 29.58 | 30.04 | 565,654 | +0.46(+1.56%) |
Jul 07, 2016 | 29.36 | 29.85 | 29.15 | 29.58 | 387,000 | +0.28(+0.96%) |
Jul 06, 2016 | 28.74 | 29.51 | 28.67 | 29.30 | 418,579 | +0.52(+1.81%) |
Jul 05, 2016 | 28.78 | 28.98 | 28.30 | 28.78 | 538,901 | +0.07(+0.24%) |
Jul 01, 2016 | 28.14 | 28.71 | 28.71 | 28.71 | 662,600 | +0.59(+2.10%) |
Jun 30, 2016 | 28.22 | 28.70 | 27.96 | 28.12 | 820,243 | -0.05(-0.18%) |
Jun 29, 2016 | 28.73 | 28.79 | 27.92 | 28.17 | 715,886 | -0.15(-0.53%) |
Jun 28, 2016 | 27.52 | 28.34 | 27.01 | 28.32 | 1,408,594 | +1.08(+3.96%) |
Jun 27, 2016 | 29.80 | 29.80 | 27.20 | 27.24 | 1,632,547 | -2.10(-7.16%) |
Jun 24, 2016 | 29.19 | 29.98 | 29.19 | 29.34 | 1,925,340 | -1.31(-4.27%) |
Jun 23, 2016 | 31.39 | 32.13 | 29.89 | 30.65 | 2,693,669 | -0.68(-2.17%) |
Jun 22, 2016 | 38.94 | 39.21 | 29.20 | 31.33 | 9,587,712 | -7.99(-20.32%) |
Jun 21, 2016 | 39.51 | 39.78 | 39.03 | 39.32 | 419,033 | +0.00(+0.00%) |
Jun 20, 2016 | 39.38 | 40.05 | 39.22 | 39.32 | 346,643 | +0.35(+0.90%) |
Jun 17, 2016 | 41.25 | 41.42 | 38.86 | 38.97 | 657,454 | -2.11(-5.14%) |
Jun 16, 2016 | 40.94 | 41.22 | 40.38 | 41.08 | 493,727 | -0.08(-0.19%) |
Jun 15, 2016 | 41.92 | 41.94 | 40.86 | 41.16 | 436,468 | -0.64(-1.53%) |
Jun 14, 2016 | 41.33 | 42.04 | 41.25 | 41.80 | 462,489 | +0.53(+1.28%) |
Jun 13, 2016 | 42.00 | 42.27 | 40.91 | 41.27 | 685,098 | -1.03(-2.43%) |
Jun 10, 2016 | 43.24 | 43.24 | 42.09 | 42.30 | 534,269 | -1.19(-2.74%) |
Jun 09, 2016 | 43.81 | 44.12 | 43.42 | 43.49 | 293,282 | -0.46(-1.05%) |
Jun 08, 2016 | 43.74 | 44.23 | 42.73 | 43.95 | 303,162 | +0.10(+0.23%) |
Jun 07, 2016 | 44.20 | 44.38 | 43.56 | 43.85 | 421,236 | -0.37(-0.84%) |
Jun 06, 2016 | 43.58 | 44.32 | 43.05 | 44.22 | 275,833 | +0.51(+1.17%) |
Jun 03, 2016 | 43.56 | 43.84 | 42.84 | 43.71 | 355,107 | +0.07(+0.16%) |
Jun 02, 2016 | 43.40 | 43.76 | 43.26 | 43.64 | 322,110 | +0.15(+0.34%) |
Jun 01, 2016 | 43.79 | 43.94 | 43.29 | 43.49 | 336,421 | -0.39(-0.89%) |
May 31, 2016 | 43.80 | 44.02 | 43.53 | 43.88 | 462,564 | +0.18(+0.41%) |
May 27, 2016 | 43.13 | 43.70 | 43.70 | 43.70 | 304,000 | +0.55(+1.27%) |
May 26, 2016 | 42.91 | 43.50 | 42.41 | 43.15 | 385,916 | +0.18(+0.42%) |
May 25, 2016 | 42.63 | 42.98 | 42.11 | 42.97 | 429,496 | +0.64(+1.51%) |
May 24, 2016 | 42.05 | 42.54 | 41.58 | 42.33 | 567,031 | +0.44(+1.05%) |
May 23, 2016 | 42.21 | 42.85 | 41.85 | 41.89 | 661,132 | -0.18(-0.43%) |
May 20, 2016 | 41.49 | 42.25 | 41.00 | 42.07 | 386,362 | +0.83(+2.01%) |
May 19, 2016 | 41.48 | 41.98 | 40.85 | 41.24 | 262,680 | -0.53(-1.27%) |
May 18, 2016 | 41.15 | 41.77 | 41.02 | 41.77 | 436,242 | +0.62(+1.51%) |
May 17, 2016 | 40.81 | 41.61 | 40.76 | 41.15 | 622,235 | +0.31(+0.76%) |
May 16, 2016 | 39.55 | 41.09 | 39.44 | 40.84 | 785,515 | +1.37(+3.47%) |
May 13, 2016 | 38.86 | 39.48 | 38.85 | 39.47 | 801,913 | +0.59(+1.52%) |
May 12, 2016 | 38.79 | 39.04 | 38.19 | 38.88 | 498,334 | +0.11(+0.28%) |
May 11, 2016 | 39.59 | 39.95 | 38.72 | 38.77 | 349,080 | -0.66(-1.67%) |
May 10, 2016 | 39.39 | 39.72 | 38.65 | 39.43 | 583,348 | +0.36(+0.92%) |
May 09, 2016 | 38.10 | 39.75 | 38.00 | 39.07 | 1,108,479 | +0.77(+2.01%) |
May 06, 2016 | 38.00 | 38.80 | 37.20 | 38.30 | 914,848 | +0.45(+1.19%) |
May 05, 2016 | 38.00 | 38.17 | 37.34 | 37.85 | 359,900 | -0.10(-0.26%) |
May 04, 2016 | 38.94 | 38.94 | 37.92 | 37.95 | 330,333 | -1.30(-3.31%) |
May 03, 2016 | 39.48 | 39.99 | 39.18 | 39.25 | 324,008 | -0.52(-1.31%) |
May 02, 2016 | 38.55 | 39.93 | 38.54 | 39.77 | 545,716 | +1.25(+3.25%) |
Apr 29, 2016 | 39.01 | 39.55 | 38.46 | 38.52 | 486,406 | -0.68(-1.73%) |
Apr 28, 2016 | 39.54 | 40.08 | 38.81 | 39.20 | 266,375 | -0.44(-1.11%) |
Apr 27, 2016 | 40.07 | 40.23 | 39.06 | 39.64 | 258,866 | -0.61(-1.52%) |
Apr 26, 2016 | 40.72 | 40.96 | 39.89 | 40.25 | 715,264 | -0.46(-1.13%) |
Apr 25, 2016 | 40.55 | 40.90 | 40.37 | 40.71 | 397,163 | +0.13(+0.32%) |
Apr 22, 2016 | 39.43 | 40.58 | 39.27 | 40.58 | 313,035 | +1.14(+2.89%) |
Apr 21, 2016 | 39.06 | 39.46 | 38.64 | 39.44 | 288,783 | +0.44(+1.13%) |
Apr 20, 2016 | 39.43 | 39.72 | 38.81 | 39.00 | 279,287 | -0.36(-0.91%) |
Apr 19, 2016 | 40.25 | 40.47 | 39.16 | 39.36 | 347,043 | -0.75(-1.87%) |
Apr 18, 2016 | 39.60 | 40.50 | 39.60 | 40.11 | 389,248 | +0.51(+1.29%) |
Apr 15, 2016 | 38.88 | 39.76 | 38.70 | 39.60 | 214,487 | +0.90(+2.33%) |
Apr 14, 2016 | 39.64 | 39.64 | 38.64 | 38.70 | 420,021 | -0.94(-2.37%) |
Apr 13, 2016 | 39.12 | 39.75 | 38.73 | 39.64 | 405,572 | +0.94(+2.43%) |
Apr 12, 2016 | 38.42 | 38.97 | 38.07 | 38.70 | 315,859 | +0.29(+0.76%) |
Apr 11, 2016 | 39.18 | 39.39 | 38.25 | 38.41 | 252,044 | -0.54(-1.39%) |
Apr 08, 2016 | 39.22 | 39.44 | 38.33 | 38.95 | 312,798 | +0.10(+0.26%) |
Apr 07, 2016 | 39.05 | 39.42 | 38.33 | 38.85 | 481,893 | -0.69(-1.75%) |
Apr 06, 2016 | 37.73 | 39.54 | 37.62 | 39.54 | 932,061 | +1.96(+5.22%) |
Apr 05, 2016 | 36.93 | 37.86 | 36.78 | 37.58 | 488,716 | +0.37(+0.99%) |
Apr 04, 2016 | 36.59 | 37.63 | 36.59 | 37.21 | 384,649 | +0.66(+1.81%) |
Apr 01, 2016 | 36.14 | 36.86 | 35.04 | 36.55 | 574,339 | +0.20(+0.55%) |
Mar 31, 2016 | 35.37 | 36.45 | 35.25 | 36.35 | 386,916 | +1.13(+3.21%) |
Mar 30, 2016 | 35.66 | 36.72 | 35.00 | 35.22 | 277,552 | -0.30(-0.84%) |
Mar 29, 2016 | 33.74 | 35.67 | 33.42 | 35.52 | 672,959 | +1.95(+5.81%) |
Mar 28, 2016 | 33.92 | 33.98 | 33.19 | 33.57 | 555,737 | -0.18(-0.53%) |
Mar 24, 2016 | 33.12 | 33.75 | 33.75 | 33.75 | 293,700 | +0.60(+1.81%) |
Mar 23, 2016 | 34.38 | 34.83 | 33.13 | 33.15 | 404,535 | -1.25(-3.63%) |
Mar 22, 2016 | 32.18 | 34.59 | 31.57 | 34.40 | 611,010 | +2.14(+6.63%) |
Mar 21, 2016 | 32.13 | 32.49 | 31.89 | 32.26 | 540,208 | +0.08(+0.25%) |
Mar 18, 2016 | 31.87 | 32.68 | 31.27 | 32.18 | 667,307 | +0.54(+1.71%) |
Mar 17, 2016 | 32.81 | 32.92 | 31.40 | 31.64 | 477,640 | -1.23(-3.74%) |
Mar 16, 2016 | 33.07 | 33.64 | 32.51 | 32.87 | 256,033 | -0.17(-0.51%) |
Mar 15, 2016 | 33.33 | 33.76 | 32.98 | 33.04 | 306,066 | -0.73(-2.16%) |
Mar 14, 2016 | 34.00 | 34.43 | 33.50 | 33.77 | 309,305 | -0.23(-0.68%) |
Mar 11, 2016 | 34.34 | 34.57 | 33.52 | 34.00 | 493,507 | -0.22(-0.64%) |
Mar 10, 2016 | 34.54 | 35.47 | 33.99 | 34.22 | 306,411 | -0.16(-0.47%) |
Mar 09, 2016 | 34.72 | 34.87 | 33.70 | 34.38 | 283,146 | -0.22(-0.64%) |
Mar 08, 2016 | 35.43 | 35.68 | 34.49 | 34.60 | 383,346 | -0.98(-2.75%) |
Mar 07, 2016 | 35.45 | 36.34 | 34.79 | 35.58 | 266,364 | +0.17(+0.48%) |
Mar 04, 2016 | 34.86 | 35.92 | 34.35 | 35.41 | 407,440 | +0.57(+1.64%) |
Mar 03, 2016 | 35.41 | 35.69 | 34.55 | 34.84 | 262,366 | -0.71(-2.00%) |
Mar 02, 2016 | 35.00 | 35.71 | 34.85 | 35.55 | 333,144 | +0.43(+1.22%) |
Mar 01, 2016 | 34.02 | 35.13 | 33.57 | 35.12 | 784,655 | +1.29(+3.81%) |
Feb 29, 2016 | 36.32 | 36.58 | 33.76 | 33.83 | 673,261 | -2.11(-5.87%) |
Feb 26, 2016 | 36.31 | 37.04 | 35.11 | 35.94 | 604,979 | -1.24(-3.34%) |
Feb 25, 2016 | 37.63 | 38.27 | 36.97 | 37.18 | 432,379 | -0.19(-0.51%) |
Feb 24, 2016 | 36.64 | 37.70 | 35.89 | 37.37 | 309,875 | +0.30(+0.81%) |
Feb 23, 2016 | 38.02 | 38.59 | 37.04 | 37.07 | 558,467 | -1.00(-2.63%) |
Feb 22, 2016 | 38.01 | 38.50 | 37.65 | 38.07 | 375,737 | +0.38(+1.01%) |
Feb 19, 2016 | 36.49 | 37.77 | 35.94 | 37.69 | 614,078 | +1.38(+3.80%) |
Feb 18, 2016 | 37.58 | 37.58 | 36.18 | 36.31 | 277,822 | -0.91(-2.44%) |
Feb 17, 2016 | 37.46 | 37.98 | 37.00 | 37.22 | 378,094 | +0.26(+0.70%) |
Feb 16, 2016 | 36.52 | 37.12 | 36.01 | 36.96 | 308,641 | +1.08(+3.01%) |
Feb 12, 2016 | 35.73 | 35.88 | 35.88 | 35.88 | 249,100 | +0.68(+1.93%) |
Feb 11, 2016 | 34.12 | 35.60 | 34.03 | 35.20 | 574,907 | +0.60(+1.73%) |
Feb 10, 2016 | 34.10 | 35.51 | 34.10 | 34.60 | 441,287 | +0.97(+2.88%) |
Feb 09, 2016 | 32.74 | 34.10 | 32.44 | 33.63 | 538,638 | +0.55(+1.66%) |
Feb 08, 2016 | 35.47 | 35.52 | 32.67 | 33.08 | 684,364 | -2.70(-7.55%) |
Feb 05, 2016 | 36.86 | 37.03 | 35.63 | 35.78 | 455,407 | -1.09(-2.96%) |
Feb 04, 2016 | 37.47 | 38.34 | 36.74 | 36.87 | 394,292 | -0.53(-1.42%) |
Feb 03, 2016 | 37.68 | 38.10 | 36.52 | 37.40 | 510,139 | +0.01(+0.03%) |
Feb 02, 2016 | 36.13 | 37.68 | 36.08 | 37.39 | 419,612 | +0.91(+2.49%) |
Feb 01, 2016 | 36.24 | 37.05 | 35.93 | 36.48 | 567,612 | -0.12(-0.33%) |
Jan 29, 2016 | 35.69 | 36.99 | 35.45 | 36.60 | 846,245 | +1.47(+4.18%) |
Jan 28, 2016 | 35.70 | 36.03 | 34.47 | 35.13 | 314,988 | -0.27(-0.76%) |
Jan 27, 2016 | 36.34 | 36.51 | 35.02 | 35.40 | 532,808 | -0.96(-2.64%) |
Jan 26, 2016 | 36.15 | 36.73 | 35.06 | 36.36 | 385,779 | +0.30(+0.83%) |
Jan 25, 2016 | 36.06 | 36.97 | 35.80 | 36.06 | 391,017 | -0.10(-0.28%) |
Jan 22, 2016 | 35.49 | 36.31 | 34.94 | 36.16 | 303,220 | +1.22(+3.49%) |
Jan 21, 2016 | 34.79 | 36.02 | 34.20 | 34.94 | 804,825 | +0.08(+0.23%) |
Jan 20, 2016 | 32.65 | 35.34 | 32.13 | 34.86 | 487,052 | +1.86(+5.64%) |
Jan 19, 2016 | 35.09 | 35.24 | 32.29 | 33.00 | 338,907 | -1.63(-4.71%) |
Jan 15, 2016 | 34.44 | 34.63 | 34.63 | 34.63 | 289,000 | -0.31(-0.89%) |
Jan 14, 2016 | 34.51 | 35.30 | 33.40 | 34.94 | 394,852 | +0.70(+2.04%) |
Jan 13, 2016 | 36.16 | 36.41 | 34.03 | 34.24 | 414,592 | -1.92(-5.31%) |
Jan 12, 2016 | 34.86 | 36.21 | 34.51 | 36.16 | 404,719 | +1.79(+5.21%) |
Jan 11, 2016 | 36.21 | 37.12 | 33.74 | 34.37 | 775,752 | -0.89(-2.52%) |
Jan 08, 2016 | 36.72 | 36.77 | 35.15 | 35.26 | 389,066 | -1.14(-3.13%) |
Jan 07, 2016 | 37.55 | 37.68 | 35.85 | 36.40 | 388,810 | -1.83(-4.79%) |
Jan 06, 2016 | 38.11 | 39.22 | 37.85 | 38.23 | 389,571 | -0.36(-0.93%) |
Jan 05, 2016 | 38.10 | 38.99 | 38.01 | 38.59 | 392,650 | +0.50(+1.31%) |
Jan 04, 2016 | 39.21 | 39.29 | 38.02 | 38.09 | 437,730 | -1.92(-4.80%) |
Dec 31, 2015 | 40.16 | 40.01 | 40.01 | 40.01 | 429,100 | -0.27(-0.67%) |
Dec 30, 2015 | 39.85 | 40.49 | 39.54 | 40.28 | 276,979 | +0.44(+1.10%) |
Dec 29, 2015 | 39.49 | 39.87 | 39.43 | 39.84 | 232,393 | +0.48(+1.22%) |
Dec 28, 2015 | 39.17 | 39.61 | 38.84 | 39.36 | 152,029 | +0.03(+0.08%) |
Dec 24, 2015 | 39.02 | 39.33 | 39.33 | 39.33 | 131,600 | +0.34(+0.87%) |
Dec 23, 2015 | 38.64 | 39.12 | 38.39 | 38.99 | 201,319 | +0.53(+1.38%) |
Dec 22, 2015 | 38.50 | 38.92 | 38.02 | 38.46 | 188,730 | +0.09(+0.23%) |
Dec 21, 2015 | 38.20 | 38.82 | 37.87 | 38.37 | 231,211 | +0.07(+0.18%) |
Dec 18, 2015 | 37.38 | 38.36 | 37.33 | 38.30 | 1,951,298 | +0.77(+2.05%) |
Dec 17, 2015 | 38.25 | 38.54 | 37.33 | 37.53 | 363,348 | -0.58(-1.52%) |
Dec 16, 2015 | 38.05 | 38.86 | 37.59 | 38.11 | 422,461 | +0.24(+0.63%) |
Dec 15, 2015 | 36.32 | 38.24 | 36.31 | 37.87 | 422,165 | +1.59(+4.38%) |
Dec 14, 2015 | 36.13 | 36.63 | 35.95 | 36.28 | 424,417 | +0.28(+0.78%) |
Dec 11, 2015 | 36.12 | 36.70 | 35.82 | 36.00 | 294,484 | -0.68(-1.85%) |
Dec 10, 2015 | 36.49 | 36.97 | 36.34 | 36.68 | 173,835 | +0.18(+0.49%) |
Dec 09, 2015 | 36.71 | 37.41 | 36.48 | 36.50 | 300,100 | -0.38(-1.03%) |
Dec 08, 2015 | 36.76 | 37.95 | 36.41 | 36.88 | 266,538 | -0.17(-0.46%) |
Dec 07, 2015 | 37.74 | 37.89 | 36.87 | 37.05 | 266,885 | -0.69(-1.83%) |
Dec 04, 2015 | 36.72 | 37.90 | 36.47 | 37.74 | 325,146 | +1.13(+3.09%) |
Dec 03, 2015 | 37.90 | 38.62 | 36.26 | 36.61 | 432,421 | -1.10(-2.92%) |
Dec 02, 2015 | 37.92 | 38.58 | 37.61 | 37.71 | 396,924 | -0.24(-0.63%) |
Dec 01, 2015 | 37.95 | 38.22 | 37.37 | 37.95 | 439,031 | +0.28(+0.74%) |
Nov 30, 2015 | 38.62 | 38.79 | 37.63 | 37.67 | 329,559 | -0.95(-2.46%) |
Nov 27, 2015 | 38.33 | 38.82 | 38.33 | 38.62 | 298,844 | +0.31(+0.81%) |
Nov 25, 2015 | 38.62 | 38.31 | 38.31 | 38.31 | 197,200 | -0.31(-0.80%) |
Nov 24, 2015 | 37.75 | 38.98 | 37.74 | 38.62 | 273,374 | +0.88(+2.33%) |
Nov 23, 2015 | 37.50 | 38.44 | 37.38 | 37.74 | 315,364 | +0.37(+0.99%) |
Nov 20, 2015 | 37.14 | 37.50 | 36.91 | 37.37 | 252,171 | +0.45(+1.22%) |
Nov 19, 2015 | 37.04 | 37.50 | 36.77 | 36.92 | 450,808 | -0.09(-0.24%) |
Nov 18, 2015 | 36.44 | 37.48 | 36.33 | 37.01 | 528,245 | +0.66(+1.82%) |
Nov 17, 2015 | 36.11 | 36.90 | 35.70 | 36.35 | 846,817 | +0.38(+1.06%) |
Nov 16, 2015 | 36.63 | 36.86 | 35.67 | 35.97 | 416,036 | -0.58(-1.59%) |
Nov 13, 2015 | 36.12 | 36.98 | 35.65 | 36.55 | 302,822 | +0.30(+0.83%) |
Nov 12, 2015 | 35.79 | 36.46 | 35.44 | 36.25 | 258,422 | +0.37(+1.03%) |
Nov 11, 2015 | 35.75 | 36.33 | 35.27 | 35.88 | 545,485 | +0.10(+0.28%) |
Nov 10, 2015 | 35.59 | 35.99 | 35.17 | 35.78 | 402,595 | -0.02(-0.06%) |
Nov 09, 2015 | 34.66 | 36.19 | 34.46 | 35.80 | 351,651 | +0.95(+2.73%) |
Nov 06, 2015 | 34.50 | 34.98 | 32.54 | 34.85 | 744,819 | +1.07(+3.17%) |
Nov 05, 2015 | 34.15 | 34.48 | 33.75 | 33.78 | 259,199 | -0.23(-0.68%) |
Nov 04, 2015 | 33.56 | 34.01 | 33.18 | 34.01 | 458,871 | +0.48(+1.43%) |
Nov 03, 2015 | 33.12 | 33.66 | 32.63 | 33.53 | 306,098 | +0.33(+0.99%) |
Nov 02, 2015 | 32.18 | 33.26 | 32.18 | 33.20 | 228,661 | +1.05(+3.27%) |
Oct 30, 2015 | 32.38 | 32.62 | 31.86 | 32.15 | 228,222 | -0.20(-0.62%) |
Oct 29, 2015 | 33.00 | 33.25 | 32.27 | 32.35 | 408,527 | -0.63(-1.91%) |
Oct 28, 2015 | 31.97 | 33.02 | 31.75 | 32.98 | 309,080 | +0.91(+2.84%) |
Oct 27, 2015 | 31.22 | 32.36 | 31.05 | 32.07 | 406,555 | +0.80(+2.56%) |
Oct 26, 2015 | 30.07 | 31.33 | 29.97 | 31.27 | 304,757 | +1.13(+3.75%) |
Oct 23, 2015 | 30.31 | 30.41 | 29.85 | 30.14 | 455,864 | +0.08(+0.27%) |
Oct 22, 2015 | 30.67 | 30.68 | 29.77 | 30.06 | 484,969 | -0.61(-1.99%) |
Oct 21, 2015 | 31.59 | 32.19 | 30.52 | 30.67 | 372,217 | -0.67(-2.14%) |
Oct 20, 2015 | 31.49 | 31.85 | 31.11 | 31.34 | 292,950 | -0.24(-0.76%) |
Oct 19, 2015 | 30.92 | 32.16 | 30.62 | 31.58 | 242,862 | +0.62(+2.00%) |
Oct 16, 2015 | 31.29 | 31.92 | 30.53 | 30.96 | 289,931 | -0.24(-0.77%) |
Oct 15, 2015 | 29.75 | 31.31 | 29.23 | 31.20 | 266,406 | +1.22(+4.07%) |
Oct 14, 2015 | 30.05 | 30.44 | 29.44 | 29.98 | 202,707 | +0.06(+0.20%) |
Oct 13, 2015 | 30.38 | 30.77 | 29.87 | 29.92 | 323,924 | -0.66(-2.16%) |
Oct 12, 2015 | 30.67 | 30.99 | 30.31 | 30.58 | 258,605 | +0.09(+0.30%) |
Oct 09, 2015 | 29.80 | 31.16 | 29.57 | 30.49 | 245,528 | +0.77(+2.59%) |
Oct 08, 2015 | 29.46 | 29.97 | 28.98 | 29.72 | 236,254 | +0.28(+0.95%) |
Oct 07, 2015 | 28.47 | 29.77 | 27.68 | 29.44 | 375,712 | +1.10(+3.88%) |
Oct 06, 2015 | 28.94 | 29.14 | 27.75 | 28.34 | 314,750 | -0.74(-2.54%) |
Oct 05, 2015 | 29.00 | 29.65 | 28.42 | 29.08 | 189,113 | +0.22(+0.76%) |
Oct 02, 2015 | 28.14 | 29.22 | 27.92 | 28.86 | 220,401 | +0.61(+2.16%) |
Oct 01, 2015 | 28.45 | 28.64 | 27.69 | 28.25 | 291,045 | -0.24(-0.84%) |
Sep 30, 2015 | 28.81 | 29.41 | 28.04 | 28.49 | 336,138 | -0.06(-0.21%) |
Sep 29, 2015 | 29.48 | 30.27 | 28.35 | 28.55 | 409,425 | -0.93(-3.15%) |
Sep 28, 2015 | 29.24 | 29.83 | 27.82 | 29.48 | 598,502 | +0.05(+0.17%) |
Sep 25, 2015 | 31.22 | 31.22 | 29.06 | 29.43 | 251,401 | -1.47(-4.76%) |
Sep 24, 2015 | 31.00 | 31.20 | 30.38 | 30.90 | 181,801 | -0.27(-0.87%) |
Sep 23, 2015 | 30.52 | 31.46 | 30.02 | 31.17 | 213,791 | +0.74(+2.43%) |
Sep 22, 2015 | 31.01 | 31.16 | 30.02 | 30.43 | 372,263 | -0.87(-2.78%) |
Sep 21, 2015 | 32.32 | 32.73 | 31.06 | 31.30 | 242,704 | -0.87(-2.70%) |
Sep 18, 2015 | 32.18 | 32.65 | 31.76 | 32.17 | 365,705 | -0.33(-1.02%) |
Sep 17, 2015 | 31.96 | 33.10 | 31.84 | 32.50 | 264,824 | +0.49(+1.53%) |
Sep 16, 2015 | 32.46 | 32.72 | 31.75 | 32.01 | 196,278 | -0.48(-1.48%) |
Sep 15, 2015 | 32.45 | 32.75 | 32.02 | 32.49 | 259,757 | +0.07(+0.22%) |
Sep 14, 2015 | 32.68 | 32.85 | 31.90 | 32.42 | 159,475 | -0.16(-0.49%) |
Sep 11, 2015 | 32.00 | 33.00 | 31.92 | 32.58 | 279,931 | +0.39(+1.21%) |
Sep 10, 2015 | 32.23 | 32.68 | 31.79 | 32.19 | 263,424 | -0.10(-0.31%) |
Sep 09, 2015 | 33.19 | 33.41 | 32.16 | 32.29 | 332,003 | -0.62(-1.88%) |
Sep 08, 2015 | 32.76 | 33.16 | 32.62 | 32.91 | 302,806 | +0.42(+1.29%) |
Sep 04, 2015 | 32.25 | 32.49 | 32.49 | 32.49 | 163,800 | -0.17(-0.52%) |
Sep 03, 2015 | 33.80 | 34.17 | 32.29 | 32.66 | 381,365 | -0.91(-2.71%) |
Sep 02, 2015 | 33.01 | 33.71 | 32.72 | 33.57 | 450,440 | +0.90(+2.75%) |
Sep 01, 2015 | 32.80 | 33.55 | 32.41 | 32.67 | 394,402 | -0.62(-1.86%) |
Aug 31, 2015 | 34.41 | 35.46 | 33.20 | 33.29 | 281,336 | -1.35(-3.90%) |
Aug 28, 2015 | 34.19 | 34.76 | 34.02 | 34.64 | 199,288 | +0.36(+1.05%) |
Aug 27, 2015 | 34.48 | 35.98 | 33.82 | 34.28 | 642,844 | +0.14(+0.41%) |
Aug 26, 2015 | 33.94 | 34.19 | 32.64 | 34.14 | 450,158 | +0.90(+2.71%) |
Aug 25, 2015 | 33.21 | 33.78 | 32.49 | 33.24 | 455,944 | +0.59(+1.81%) |
Aug 24, 2015 | 31.87 | 33.90 | 31.64 | 32.65 | 447,800 | -0.83(-2.48%) |
Aug 21, 2015 | 32.17 | 34.07 | 31.59 | 33.48 | 290,295 | +0.73(+2.23%) |
Aug 20, 2015 | 33.37 | 33.89 | 32.74 | 32.75 | 195,294 | -1.10(-3.25%) |
Aug 19, 2015 | 33.77 | 34.23 | 33.32 | 33.85 | 130,147 | -0.08(-0.24%) |
Aug 18, 2015 | 34.64 | 35.11 | 33.86 | 33.93 | 189,873 | -0.80(-2.30%) |
Aug 17, 2015 | 34.08 | 34.84 | 33.90 | 34.73 | 371,484 | +0.57(+1.67%) |
Aug 14, 2015 | 34.63 | 34.91 | 33.68 | 34.16 | 144,977 | -0.61(-1.75%) |
Aug 13, 2015 | 35.79 | 36.20 | 34.63 | 34.77 | 224,715 | -0.50(-1.42%) |
Aug 12, 2015 | 35.39 | 35.91 | 34.45 | 35.27 | 266,065 | -0.36(-1.01%) |
Aug 11, 2015 | 34.91 | 36.00 | 34.62 | 35.63 | 527,293 | +0.34(+0.96%) |
Aug 10, 2015 | 34.76 | 35.69 | 34.69 | 35.29 | 484,451 | +0.86(+2.50%) |
Aug 07, 2015 | 34.49 | 34.60 | 32.57 | 34.43 | 501,757 | -0.17(-0.49%) |
Aug 06, 2015 | 34.50 | 35.49 | 33.50 | 34.60 | 523,433 | +1.87(+5.71%) |
Aug 05, 2015 | 33.18 | 33.38 | 32.68 | 32.73 | 132,861 | -0.27(-0.82%) |
Aug 04, 2015 | 33.04 | 33.17 | 32.76 | 33.00 | 140,112 | +0.07(+0.21%) |