Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.13 | 35.15 | 34.56 | 34.73 | 1,424,390 | -0.44(-1.25%) |
Jul 28, 2016 | 35.17 | 35.34 | 34.90 | 35.17 | 443,681 | -0.23(-0.64%) |
Jul 27, 2016 | 35.13 | 35.42 | 35.08 | 35.39 | 1,091,943 | +0.30(+0.86%) |
Jul 26, 2016 | 34.25 | 35.13 | 34.20 | 35.09 | 1,007,449 | +0.84(+2.46%) |
Jul 25, 2016 | 33.85 | 34.28 | 33.71 | 34.25 | 574,877 | +0.23(+0.66%) |
Jul 22, 2016 | 34.26 | 34.26 | 33.86 | 34.02 | 757,887 | -0.38(-1.11%) |
Jul 21, 2016 | 34.11 | 34.45 | 34.09 | 34.40 | 1,109,137 | +0.33(+0.98%) |
Jul 20, 2016 | 33.46 | 34.14 | 33.17 | 34.07 | 1,053,888 | +0.53(+1.58%) |
Jul 19, 2016 | 33.76 | 33.90 | 33.40 | 33.54 | 1,340,385 | -0.29(-0.87%) |
Jul 18, 2016 | 33.48 | 34.03 | 33.36 | 33.84 | 701,836 | +0.23(+0.67%) |
Jul 15, 2016 | 33.75 | 33.92 | 33.47 | 33.61 | 774,808 | +0.07(+0.20%) |
Jul 14, 2016 | 33.51 | 33.92 | 33.47 | 33.54 | 603,030 | +0.29(+0.88%) |
Jul 13, 2016 | 33.47 | 33.55 | 33.11 | 33.25 | 775,261 | +0.00(+0.00%) |
Jul 12, 2016 | 32.66 | 33.28 | 32.48 | 33.25 | 1,370,246 | +0.98(+3.03%) |
Jul 11, 2016 | 32.29 | 32.73 | 32.19 | 32.27 | 659,369 | +0.13(+0.40%) |
Jul 08, 2016 | 31.42 | 32.25 | 31.08 | 32.14 | 1,045,682 | +1.07(+3.43%) |
Jul 07, 2016 | 30.89 | 31.28 | 30.78 | 31.08 | 951,134 | +0.32(+1.05%) |
Jul 06, 2016 | 30.11 | 30.77 | 29.96 | 30.75 | 810,946 | +0.39(+1.29%) |
Jul 05, 2016 | 30.49 | 30.65 | 29.98 | 30.36 | 818,509 | -0.57(-1.83%) |
Jul 01, 2016 | 31.10 | 30.93 | 30.93 | 30.93 | 806,962 | -0.16(-0.50%) |
Jun 30, 2016 | 30.20 | 31.09 | 29.94 | 31.09 | 1,293,080 | +1.04(+3.45%) |
Jun 29, 2016 | 30.04 | 30.09 | 29.57 | 30.05 | 1,241,442 | +0.52(+1.76%) |
Jun 28, 2016 | 29.26 | 29.56 | 28.97 | 29.53 | 1,282,754 | +0.71(+2.48%) |
Jun 27, 2016 | 29.52 | 29.63 | 28.69 | 28.82 | 1,832,519 | -1.39(-4.60%) |
Jun 24, 2016 | 31.50 | 31.72 | 29.92 | 30.21 | 2,169,172 | -3.00(-9.05%) |
Jun 23, 2016 | 32.40 | 33.32 | 32.38 | 33.21 | 1,582,198 | +1.40(+4.40%) |
Jun 22, 2016 | 32.26 | 32.37 | 31.81 | 31.81 | 568,465 | -0.31(-0.97%) |
Jun 21, 2016 | 32.08 | 32.36 | 31.73 | 32.12 | 785,888 | -0.01(-0.03%) |
Jun 20, 2016 | 32.02 | 32.41 | 31.91 | 32.13 | 1,238,896 | +0.65(+2.05%) |
Jun 17, 2016 | 31.29 | 31.63 | 31.11 | 31.49 | 1,202,091 | +0.38(+1.23%) |
Jun 16, 2016 | 30.82 | 31.13 | 30.35 | 31.11 | 991,097 | +0.07(+0.22%) |
Jun 15, 2016 | 30.93 | 31.26 | 30.78 | 31.04 | 943,824 | +0.22(+0.70%) |
Jun 14, 2016 | 31.22 | 31.52 | 30.79 | 30.82 | 1,055,701 | -0.45(-1.44%) |
Jun 13, 2016 | 31.71 | 32.14 | 31.26 | 31.27 | 1,507,613 | -0.76(-2.38%) |
Jun 10, 2016 | 31.97 | 32.11 | 31.68 | 32.04 | 1,240,878 | -0.47(-1.44%) |
Jun 09, 2016 | 32.09 | 32.51 | 31.94 | 32.51 | 856,335 | +0.10(+0.30%) |
Jun 08, 2016 | 32.19 | 32.57 | 32.01 | 32.41 | 1,441,276 | +0.36(+1.13%) |
Jun 07, 2016 | 31.87 | 32.11 | 31.80 | 32.05 | 636,195 | +0.19(+0.58%) |
Jun 06, 2016 | 31.53 | 32.01 | 31.26 | 31.86 | 1,099,410 | +0.56(+1.78%) |
Jun 03, 2016 | 31.43 | 31.43 | 30.85 | 31.30 | 666,918 | -0.06(-0.19%) |
Jun 02, 2016 | 31.14 | 31.39 | 30.99 | 31.36 | 633,019 | -0.04(-0.12%) |
Jun 01, 2016 | 31.24 | 31.48 | 31.05 | 31.40 | 655,274 | -0.02(-0.06%) |
May 31, 2016 | 31.45 | 31.82 | 31.28 | 31.42 | 884,537 | -0.03(-0.09%) |
May 27, 2016 | 31.20 | 31.45 | 31.45 | 31.45 | 623,821 | +0.13(+0.41%) |
May 26, 2016 | 31.80 | 31.92 | 31.32 | 31.32 | 702,621 | -0.35(-1.11%) |
May 25, 2016 | 31.71 | 31.86 | 31.45 | 31.67 | 899,804 | +0.26(+0.84%) |
May 24, 2016 | 30.95 | 31.42 | 30.68 | 31.41 | 1,007,137 | +0.67(+2.16%) |
May 23, 2016 | 30.82 | 30.98 | 30.65 | 30.74 | 561,339 | -0.20(-0.63%) |
May 20, 2016 | 31.01 | 31.26 | 30.82 | 30.94 | 575,764 | +0.15(+0.48%) |
May 19, 2016 | 30.78 | 31.10 | 30.38 | 30.79 | 650,977 | -0.31(-1.01%) |
May 18, 2016 | 31.49 | 31.73 | 30.93 | 31.11 | 700,753 | -0.60(-1.88%) |
May 17, 2016 | 31.84 | 32.29 | 31.69 | 31.70 | 1,094,901 | -0.23(-0.74%) |
May 16, 2016 | 31.41 | 32.11 | 31.26 | 31.94 | 994,652 | +0.68(+2.16%) |
May 13, 2016 | 31.76 | 32.28 | 31.07 | 31.26 | 1,065,357 | -0.57(-1.78%) |
May 12, 2016 | 31.95 | 32.50 | 31.76 | 31.83 | 1,417,491 | +0.06(+0.18%) |
May 11, 2016 | 31.33 | 32.08 | 31.33 | 31.77 | 1,231,384 | +0.51(+1.63%) |
May 10, 2016 | 32.03 | 32.03 | 31.09 | 31.26 | 1,827,974 | +0.60(+1.95%) |
May 09, 2016 | 31.35 | 31.68 | 30.63 | 30.67 | 1,736,054 | -0.80(-2.55%) |
May 06, 2016 | 31.07 | 31.53 | 31.00 | 31.47 | 1,996,021 | +0.11(+0.34%) |
May 05, 2016 | 31.60 | 31.94 | 31.25 | 31.36 | 1,267,183 | -0.01(-0.03%) |
May 04, 2016 | 31.52 | 31.87 | 31.10 | 31.37 | 574,859 | -0.29(-0.93%) |
May 03, 2016 | 31.58 | 31.71 | 31.05 | 31.66 | 1,594,740 | -0.44(-1.37%) |
May 02, 2016 | 31.79 | 32.11 | 31.44 | 32.10 | 731,993 | +0.31(+0.98%) |
Apr 29, 2016 | 31.58 | 31.98 | 31.28 | 31.79 | 1,160,803 | +0.22(+0.68%) |
Apr 28, 2016 | 32.05 | 32.43 | 31.55 | 31.58 | 774,669 | -0.71(-2.21%) |
Apr 27, 2016 | 31.37 | 32.35 | 31.37 | 32.29 | 1,282,660 | +0.88(+2.80%) |
Apr 26, 2016 | 30.81 | 31.65 | 30.74 | 31.41 | 1,582,831 | +0.69(+2.23%) |
Apr 25, 2016 | 30.21 | 30.73 | 30.21 | 30.72 | 1,620,345 | +0.29(+0.96%) |
Apr 22, 2016 | 30.07 | 30.45 | 29.91 | 30.43 | 1,098,181 | +0.49(+1.63%) |
Apr 21, 2016 | 30.03 | 30.39 | 29.93 | 29.94 | 738,990 | +0.04(+0.13%) |
Apr 20, 2016 | 29.89 | 30.01 | 29.48 | 29.90 | 460,684 | -0.01(-0.03%) |
Apr 19, 2016 | 30.09 | 30.19 | 29.66 | 29.91 | 947,287 | +0.03(+0.10%) |
Apr 18, 2016 | 29.43 | 30.04 | 29.30 | 29.88 | 319,713 | +0.16(+0.53%) |
Apr 15, 2016 | 29.56 | 29.95 | 29.37 | 29.73 | 762,233 | +0.01(+0.03%) |
Apr 14, 2016 | 30.17 | 30.20 | 29.68 | 29.72 | 802,050 | -0.20(-0.65%) |
Apr 13, 2016 | 29.80 | 30.03 | 29.62 | 29.91 | 699,888 | +0.29(+0.99%) |
Apr 12, 2016 | 29.17 | 29.87 | 29.14 | 29.62 | 461,887 | +0.49(+1.68%) |
Apr 11, 2016 | 29.17 | 29.77 | 29.09 | 29.13 | 486,740 | +0.21(+0.71%) |
Apr 08, 2016 | 29.08 | 29.53 | 28.84 | 28.92 | 478,009 | +0.30(+1.06%) |
Apr 07, 2016 | 29.05 | 29.18 | 28.43 | 28.62 | 780,062 | -0.56(-1.91%) |
Apr 06, 2016 | 29.09 | 29.22 | 28.83 | 29.18 | 518,798 | +0.12(+0.40%) |
Apr 05, 2016 | 29.53 | 29.67 | 29.04 | 29.06 | 620,349 | -0.75(-2.53%) |
Apr 04, 2016 | 30.18 | 30.21 | 29.76 | 29.81 | 453,878 | -0.33(-1.10%) |
Apr 01, 2016 | 29.70 | 30.28 | 29.63 | 30.15 | 640,625 | +0.02(+0.07%) |
Mar 31, 2016 | 30.34 | 30.34 | 30.02 | 30.13 | 700,732 | -0.18(-0.58%) |
Mar 30, 2016 | 30.82 | 30.82 | 30.16 | 30.30 | 487,859 | -0.26(-0.86%) |
Mar 29, 2016 | 29.74 | 30.59 | 29.58 | 30.57 | 908,803 | +0.69(+2.29%) |
Mar 28, 2016 | 29.98 | 30.11 | 29.68 | 29.88 | 572,536 | -0.05(-0.16%) |
Mar 24, 2016 | 29.66 | 29.93 | 29.93 | 29.93 | 448,346 | +0.03(+0.10%) |
Mar 23, 2016 | 30.65 | 30.49 | 29.90 | 29.90 | 653,546 | -0.74(-2.43%) |
Mar 22, 2016 | 29.98 | 30.69 | 29.98 | 30.65 | 1,005,797 | +0.31(+1.03%) |
Mar 21, 2016 | 30.26 | 30.53 | 30.10 | 30.33 | 707,026 | -0.51(-1.65%) |
Mar 18, 2016 | 31.21 | 31.21 | 30.61 | 30.84 | 1,456,119 | +0.05(+0.16%) |
Mar 17, 2016 | 29.94 | 30.90 | 29.89 | 30.79 | 918,480 | +0.86(+2.88%) |
Mar 16, 2016 | 29.24 | 30.08 | 29.24 | 29.93 | 778,244 | +0.68(+2.31%) |
Mar 15, 2016 | 29.07 | 29.38 | 28.93 | 29.26 | 457,927 | -0.22(-0.73%) |
Mar 14, 2016 | 29.38 | 29.71 | 29.18 | 29.47 | 558,272 | -0.27(-0.92%) |
Mar 11, 2016 | 28.89 | 29.76 | 28.89 | 29.75 | 956,497 | +1.15(+4.04%) |
Mar 10, 2016 | 28.38 | 28.73 | 28.20 | 28.59 | 612,738 | +0.28(+1.00%) |
Mar 09, 2016 | 27.68 | 28.49 | 27.67 | 28.31 | 722,132 | +0.62(+2.23%) |
Mar 08, 2016 | 28.77 | 28.89 | 27.65 | 27.69 | 992,976 | -1.32(-4.55%) |
Mar 07, 2016 | 28.71 | 29.12 | 28.50 | 29.01 | 1,322,395 | +0.29(+1.02%) |
Mar 04, 2016 | 28.78 | 28.85 | 28.47 | 28.72 | 915,808 | +0.05(+0.17%) |
Mar 03, 2016 | 28.43 | 28.82 | 28.25 | 28.67 | 722,874 | +0.34(+1.21%) |
Mar 02, 2016 | 27.97 | 28.37 | 27.74 | 28.33 | 701,975 | +0.26(+0.94%) |
Mar 01, 2016 | 27.18 | 28.21 | 27.05 | 28.06 | 813,534 | +1.19(+4.44%) |
Feb 29, 2016 | 26.76 | 27.41 | 26.58 | 26.87 | 878,532 | -0.44(-1.61%) |
Feb 26, 2016 | 26.92 | 27.38 | 26.92 | 27.31 | 934,996 | +0.56(+2.08%) |
Feb 25, 2016 | 26.11 | 26.82 | 25.96 | 26.75 | 1,099,013 | +0.66(+2.51%) |
Feb 24, 2016 | 25.09 | 26.12 | 24.91 | 26.10 | 539,170 | +0.40(+1.56%) |
Feb 23, 2016 | 25.83 | 26.48 | 25.69 | 25.70 | 613,848 | -0.50(-1.91%) |
Feb 22, 2016 | 25.88 | 26.36 | 25.88 | 26.19 | 541,480 | +0.69(+2.72%) |
Feb 19, 2016 | 25.35 | 25.57 | 24.96 | 25.50 | 501,175 | -0.05(-0.19%) |
Feb 18, 2016 | 25.70 | 25.87 | 25.34 | 25.55 | 740,861 | +0.04(+0.15%) |
Feb 17, 2016 | 24.72 | 25.87 | 24.58 | 25.51 | 1,328,449 | +0.91(+3.70%) |
Feb 16, 2016 | 24.18 | 24.66 | 23.83 | 24.60 | 952,210 | +0.66(+2.74%) |
Feb 12, 2016 | 22.98 | 23.94 | 23.94 | 23.94 | 1,313,868 | +1.29(+5.70%) |
Feb 11, 2016 | 22.95 | 23.27 | 22.31 | 22.65 | 1,350,991 | -0.93(-3.94%) |
Feb 10, 2016 | 23.74 | 24.07 | 23.51 | 23.58 | 1,113,128 | +0.31(+1.35%) |
Feb 09, 2016 | 23.24 | 24.31 | 22.49 | 23.27 | 1,960,494 | -0.57(-2.38%) |
Feb 08, 2016 | 24.88 | 24.94 | 23.37 | 23.84 | 1,327,806 | -1.44(-5.69%) |
Feb 05, 2016 | 25.85 | 26.07 | 25.16 | 25.27 | 687,275 | -0.59(-2.27%) |
Feb 04, 2016 | 25.38 | 26.27 | 25.19 | 25.86 | 1,582,446 | +0.59(+2.32%) |
Feb 03, 2016 | 25.61 | 25.77 | 24.61 | 25.27 | 904,106 | +0.01(+0.04%) |
Feb 02, 2016 | 25.68 | 26.17 | 25.20 | 25.26 | 1,300,876 | -1.10(-4.16%) |
Feb 01, 2016 | 26.43 | 26.78 | 26.28 | 26.36 | 976,003 | -0.49(-1.82%) |
Jan 29, 2016 | 25.82 | 26.85 | 25.46 | 26.85 | 1,150,455 | +1.08(+4.18%) |
Jan 28, 2016 | 26.15 | 26.15 | 25.51 | 25.77 | 505,565 | +0.29(+1.15%) |
Jan 27, 2016 | 25.50 | 25.95 | 25.36 | 25.48 | 533,027 | -0.23(-0.88%) |
Jan 26, 2016 | 25.02 | 25.75 | 24.77 | 25.70 | 617,181 | +0.99(+4.00%) |
Jan 25, 2016 | 25.24 | 25.46 | 24.68 | 24.72 | 604,186 | -0.70(-2.77%) |
Jan 22, 2016 | 24.99 | 25.58 | 24.86 | 25.42 | 1,436,857 | +1.12(+4.59%) |
Jan 21, 2016 | 24.63 | 25.03 | 24.18 | 24.31 | 1,665,499 | -0.28(-1.15%) |
Jan 20, 2016 | 24.81 | 24.96 | 23.73 | 24.59 | 1,650,023 | -0.59(-2.33%) |
Jan 19, 2016 | 25.91 | 25.91 | 24.86 | 25.18 | 1,246,862 | -0.39(-1.53%) |
Jan 15, 2016 | 25.43 | 25.57 | 25.57 | 25.57 | 1,597,981 | -0.71(-2.72%) |
Jan 14, 2016 | 26.59 | 26.68 | 25.92 | 26.28 | 963,564 | -0.19(-0.70%) |
Jan 13, 2016 | 27.21 | 27.34 | 26.33 | 26.47 | 2,392,088 | -0.60(-2.21%) |
Jan 12, 2016 | 27.07 | 27.14 | 26.70 | 27.06 | 1,213,101 | +0.34(+1.28%) |
Jan 11, 2016 | 27.27 | 27.40 | 26.56 | 26.72 | 880,918 | -0.49(-1.80%) |
Jan 08, 2016 | 27.79 | 27.94 | 27.14 | 27.21 | 858,902 | -0.50(-1.80%) |
Jan 07, 2016 | 27.69 | 28.24 | 27.44 | 27.71 | 2,000,606 | -0.85(-2.98%) |
Jan 06, 2016 | 28.40 | 28.82 | 28.36 | 28.56 | 721,939 | -0.45(-1.55%) |
Jan 05, 2016 | 29.22 | 29.34 | 28.75 | 29.01 | 721,899 | -0.21(-0.70%) |
Jan 04, 2016 | 28.96 | 29.26 | 28.59 | 29.22 | 955,324 | -0.17(-0.57%) |
Dec 31, 2015 | 29.57 | 29.38 | 29.38 | 29.38 | 474,918 | -0.36(-1.22%) |
Dec 30, 2015 | 29.98 | 30.25 | 29.41 | 29.75 | 399,642 | -0.48(-1.59%) |
Dec 29, 2015 | 30.01 | 30.27 | 29.80 | 30.23 | 461,601 | +0.34(+1.15%) |
Dec 28, 2015 | 29.56 | 29.94 | 29.43 | 29.88 | 495,045 | +0.13(+0.43%) |
Dec 24, 2015 | 29.80 | 29.76 | 29.76 | 29.76 | 316,714 | -0.21(-0.69%) |
Dec 23, 2015 | 29.26 | 30.00 | 29.26 | 29.96 | 644,938 | +0.99(+3.41%) |
Dec 22, 2015 | 28.63 | 29.11 | 28.62 | 28.97 | 526,181 | +0.34(+1.20%) |
Dec 21, 2015 | 28.66 | 28.67 | 28.33 | 28.63 | 975,667 | +0.03(+0.10%) |
Dec 18, 2015 | 28.51 | 28.91 | 28.41 | 28.60 | 1,817,352 | -0.01(-0.03%) |
Dec 17, 2015 | 29.07 | 29.10 | 28.54 | 28.61 | 1,031,586 | -0.68(-2.31%) |
Dec 16, 2015 | 29.35 | 29.56 | 28.81 | 29.29 | 1,087,329 | +0.01(+0.03%) |
Dec 15, 2015 | 28.70 | 29.32 | 28.62 | 29.28 | 1,467,298 | +0.99(+3.49%) |
Dec 14, 2015 | 28.84 | 28.84 | 28.13 | 28.29 | 1,057,115 | -0.50(-1.73%) |
Dec 11, 2015 | 29.05 | 29.34 | 28.64 | 28.79 | 716,879 | -0.77(-2.62%) |
Dec 10, 2015 | 29.39 | 29.75 | 29.37 | 29.56 | 964,531 | +0.14(+0.47%) |
Dec 09, 2015 | 29.75 | 30.22 | 29.37 | 29.42 | 696,088 | -0.32(-1.09%) |
Dec 08, 2015 | 30.01 | 30.22 | 29.49 | 29.75 | 1,127,516 | -0.71(-2.35%) |
Dec 07, 2015 | 31.04 | 31.23 | 30.38 | 30.46 | 622,101 | -0.83(-2.66%) |
Dec 04, 2015 | 30.88 | 31.46 | 30.76 | 31.29 | 1,754,343 | +0.38(+1.23%) |
Dec 03, 2015 | 31.57 | 31.57 | 30.80 | 30.91 | 1,012,044 | -0.46(-1.47%) |
Dec 02, 2015 | 31.65 | 32.41 | 31.32 | 31.37 | 1,514,903 | -0.03(-0.09%) |
Dec 01, 2015 | 31.21 | 31.61 | 31.06 | 31.40 | 1,937,412 | +0.25(+0.82%) |
Nov 30, 2015 | 31.11 | 31.27 | 30.75 | 31.15 | 1,152,099 | +0.12(+0.38%) |
Nov 27, 2015 | 30.43 | 31.07 | 30.43 | 31.03 | 397,359 | +0.50(+1.63%) |
Nov 25, 2015 | 30.33 | 30.53 | 30.53 | 30.53 | 744,211 | +0.13(+0.42%) |
Nov 24, 2015 | 30.24 | 30.48 | 29.97 | 30.40 | 1,747,362 | +0.11(+0.36%) |
Nov 23, 2015 | 30.18 | 30.47 | 30.05 | 30.29 | 1,220,600 | -0.03(-0.10%) |
Nov 20, 2015 | 30.71 | 30.85 | 30.29 | 30.32 | 664,091 | -0.23(-0.74%) |
Nov 19, 2015 | 30.36 | 30.65 | 30.25 | 30.55 | 996,969 | +0.11(+0.35%) |
Nov 18, 2015 | 29.92 | 30.54 | 29.71 | 30.44 | 1,569,229 | +0.73(+2.47%) |
Nov 17, 2015 | 29.83 | 30.03 | 29.29 | 29.71 | 1,225,869 | -0.02(-0.07%) |
Nov 16, 2015 | 29.06 | 29.78 | 28.80 | 29.73 | 1,120,386 | +0.41(+1.40%) |
Nov 13, 2015 | 29.35 | 29.88 | 29.24 | 29.32 | 1,433,600 | -0.04(-0.13%) |
Nov 12, 2015 | 30.35 | 30.36 | 29.17 | 29.35 | 1,937,112 | -1.37(-4.46%) |
Nov 11, 2015 | 30.33 | 30.77 | 29.84 | 30.72 | 1,661,656 | +0.51(+1.68%) |
Nov 10, 2015 | 30.33 | 30.71 | 28.83 | 30.22 | 2,708,862 | +0.55(+1.85%) |
Nov 09, 2015 | 29.94 | 30.00 | 29.33 | 29.67 | 2,166,078 | -0.29(-0.98%) |
Nov 06, 2015 | 29.84 | 30.15 | 29.39 | 29.96 | 1,140,770 | -0.07(-0.23%) |
Nov 05, 2015 | 29.51 | 30.09 | 29.24 | 30.03 | 1,495,096 | +0.43(+1.45%) |
Nov 04, 2015 | 29.58 | 29.78 | 29.28 | 29.60 | 1,515,248 | +0.12(+0.40%) |
Nov 03, 2015 | 30.06 | 30.06 | 29.23 | 29.48 | 1,354,048 | -0.04(-0.13%) |
Nov 02, 2015 | 28.82 | 29.62 | 28.42 | 29.52 | 1,117,143 | +0.69(+2.38%) |
Oct 30, 2015 | 28.68 | 29.15 | 28.30 | 28.84 | 843,976 | +0.22(+0.75%) |
Oct 29, 2015 | 28.85 | 29.42 | 28.35 | 28.62 | 919,982 | -0.43(-1.48%) |
Oct 28, 2015 | 28.17 | 29.05 | 27.79 | 29.05 | 1,224,735 | +1.18(+4.25%) |
Oct 27, 2015 | 28.07 | 28.50 | 27.74 | 27.87 | 808,602 | -0.51(-1.79%) |
Oct 26, 2015 | 28.83 | 29.18 | 28.35 | 28.38 | 1,101,994 | -0.57(-1.96%) |
Oct 23, 2015 | 28.87 | 29.09 | 28.65 | 28.94 | 726,646 | +0.26(+0.92%) |
Oct 22, 2015 | 28.33 | 28.84 | 28.21 | 28.68 | 804,580 | +0.40(+1.42%) |
Oct 21, 2015 | 28.63 | 28.64 | 28.21 | 28.28 | 664,161 | -0.27(-0.96%) |
Oct 20, 2015 | 28.25 | 28.93 | 28.17 | 28.55 | 826,954 | +0.33(+1.18%) |
Oct 19, 2015 | 27.53 | 28.24 | 27.53 | 28.22 | 859,419 | +0.47(+1.69%) |
Oct 16, 2015 | 28.81 | 28.81 | 27.48 | 27.75 | 1,562,446 | -1.18(-4.09%) |
Oct 15, 2015 | 28.59 | 28.99 | 28.28 | 28.93 | 501,400 | +0.35(+1.23%) |
Oct 14, 2015 | 28.63 | 28.78 | 28.30 | 28.58 | 719,471 | -0.10(-0.34%) |
Oct 13, 2015 | 28.62 | 29.37 | 28.58 | 28.68 | 696,311 | -0.23(-0.81%) |
Oct 12, 2015 | 29.08 | 29.09 | 28.50 | 28.91 | 900,674 | -0.13(-0.44%) |
Oct 09, 2015 | 29.57 | 29.84 | 28.87 | 29.04 | 1,470,499 | -0.38(-1.30%) |
Oct 08, 2015 | 28.97 | 29.59 | 28.89 | 29.42 | 981,618 | +0.39(+1.35%) |
Oct 07, 2015 | 28.92 | 29.42 | 28.58 | 29.03 | 1,248,024 | +0.27(+0.95%) |
Oct 06, 2015 | 28.30 | 28.98 | 28.29 | 28.76 | 955,704 | +0.36(+1.28%) |
Oct 05, 2015 | 27.64 | 28.57 | 27.48 | 28.40 | 1,878,074 | +1.09(+3.98%) |
Oct 02, 2015 | 26.24 | 27.32 | 25.87 | 27.31 | 1,298,803 | +0.59(+2.20%) |
Oct 01, 2015 | 26.91 | 27.12 | 26.52 | 26.72 | 1,867,047 | -0.20(-0.73%) |
Sep 30, 2015 | 26.54 | 26.95 | 26.44 | 26.92 | 1,453,146 | +0.69(+2.65%) |
Sep 29, 2015 | 25.64 | 26.25 | 25.54 | 26.22 | 1,755,979 | +0.57(+2.21%) |
Sep 28, 2015 | 25.59 | 25.80 | 25.09 | 25.66 | 1,396,905 | -0.20(-0.76%) |
Sep 25, 2015 | 25.78 | 26.16 | 25.65 | 25.85 | 1,388,929 | +0.23(+0.88%) |
Sep 24, 2015 | 25.04 | 25.66 | 24.71 | 25.63 | 2,353,288 | +0.34(+1.35%) |
Sep 23, 2015 | 26.03 | 26.09 | 25.17 | 25.28 | 2,112,434 | -0.69(-2.64%) |
Sep 22, 2015 | 26.29 | 26.48 | 25.75 | 25.97 | 2,067,996 | -0.93(-3.46%) |
Sep 21, 2015 | 26.80 | 26.97 | 26.58 | 26.90 | 2,103,066 | +0.24(+0.92%) |
Sep 18, 2015 | 26.56 | 26.95 | 26.47 | 26.65 | 2,442,738 | -0.29(-1.09%) |
Sep 17, 2015 | 27.08 | 27.40 | 26.90 | 26.95 | 1,105,037 | -0.18(-0.65%) |
Sep 16, 2015 | 27.00 | 27.22 | 26.90 | 27.12 | 1,300,066 | +0.22(+0.80%) |
Sep 15, 2015 | 26.58 | 26.97 | 26.58 | 26.91 | 1,755,042 | +0.43(+1.63%) |
Sep 14, 2015 | 26.57 | 26.66 | 26.30 | 26.48 | 1,410,171 | -0.23(-0.84%) |
Sep 11, 2015 | 26.44 | 26.79 | 26.17 | 26.70 | 959,808 | +0.18(+0.66%) |
Sep 10, 2015 | 26.44 | 26.76 | 26.30 | 26.53 | 1,553,518 | +0.00(+0.00%) |
Sep 09, 2015 | 26.71 | 26.85 | 26.49 | 26.53 | 1,506,072 | +0.05(+0.18%) |
Sep 08, 2015 | 26.06 | 26.52 | 25.93 | 26.48 | 1,315,079 | +0.85(+3.32%) |
Sep 04, 2015 | 25.55 | 25.63 | 25.63 | 25.63 | 836,293 | -0.54(-2.06%) |
Sep 03, 2015 | 26.20 | 26.58 | 25.95 | 26.16 | 1,131,894 | +0.14(+0.53%) |
Sep 02, 2015 | 26.23 | 26.37 | 25.48 | 26.03 | 1,269,064 | +0.08(+0.30%) |
Sep 01, 2015 | 26.08 | 26.63 | 25.80 | 25.95 | 1,080,227 | -0.96(-3.56%) |
Aug 31, 2015 | 26.43 | 27.18 | 26.11 | 26.91 | 1,581,759 | +0.36(+1.36%) |
Aug 28, 2015 | 26.25 | 26.95 | 26.17 | 26.55 | 1,768,793 | +0.25(+0.97%) |
Aug 27, 2015 | 25.93 | 26.44 | 25.72 | 26.29 | 2,177,933 | +0.70(+2.75%) |
Aug 26, 2015 | 26.20 | 26.20 | 25.12 | 25.59 | 1,503,422 | +0.26(+1.04%) |
Aug 25, 2015 | 26.01 | 26.01 | 25.24 | 25.32 | 2,526,372 | +0.07(+0.27%) |
Aug 24, 2015 | 23.52 | 26.63 | 23.52 | 25.25 | 2,163,271 | -1.41(-5.28%) |
Aug 21, 2015 | 27.26 | 27.47 | 26.52 | 26.66 | 1,811,201 | -0.79(-2.89%) |
Aug 20, 2015 | 28.07 | 28.26 | 27.46 | 27.46 | 1,451,729 | -1.02(-3.57%) |
Aug 19, 2015 | 28.34 | 28.65 | 28.08 | 28.47 | 1,249,777 | -0.09(-0.31%) |
Aug 18, 2015 | 27.78 | 28.96 | 27.78 | 28.56 | 1,950,464 | +0.54(+1.92%) |
Aug 17, 2015 | 27.92 | 28.29 | 27.10 | 28.02 | 3,400,154 | -0.35(-1.24%) |
Aug 14, 2015 | 28.25 | 29.25 | 28.18 | 28.38 | 2,228,827 | +0.03(+0.10%) |
Aug 13, 2015 | 28.76 | 29.23 | 28.32 | 28.35 | 1,838,342 | -0.48(-1.66%) |
Aug 12, 2015 | 29.32 | 29.34 | 26.56 | 28.83 | 6,625,594 | -1.10(-3.66%) |
Aug 11, 2015 | 28.00 | 29.92 | 27.40 | 29.92 | 4,450,785 | -0.58(-1.89%) |
Aug 10, 2015 | 29.84 | 30.66 | 29.83 | 30.50 | 1,270,102 | +0.89(+3.01%) |
Aug 07, 2015 | 29.68 | 30.07 | 29.46 | 29.61 | 1,941,837 | -0.18(-0.59%) |
Aug 06, 2015 | 29.86 | 30.12 | 29.49 | 29.79 | 1,466,988 | -0.09(-0.29%) |
Aug 05, 2015 | 30.31 | 30.66 | 29.82 | 29.87 | 1,172,692 | -0.16(-0.52%) |
Aug 04, 2015 | 30.02 | 30.25 | 29.78 | 30.03 | 1,489,509 | +0.09(+0.29%) |