Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 42.69 | 43.07 | 42.08 | 42.33 | 248,752 | -0.54(-1.26%) |
Aug 30, 2016 | 42.53 | 43.40 | 42.53 | 42.87 | 183,209 | +0.23(+0.54%) |
Aug 29, 2016 | 41.84 | 42.91 | 41.80 | 42.64 | 273,482 | +0.70(+1.67%) |
Aug 26, 2016 | 41.63 | 42.17 | 41.33 | 41.94 | 482,999 | +0.34(+0.82%) |
Aug 25, 2016 | 42.18 | 42.95 | 41.44 | 41.60 | 454,802 | -0.84(-1.98%) |
Aug 24, 2016 | 43.02 | 43.56 | 42.37 | 42.44 | 259,223 | -0.91(-2.10%) |
Aug 23, 2016 | 43.94 | 43.94 | 43.21 | 43.35 | 286,357 | -0.26(-0.60%) |
Aug 22, 2016 | 43.43 | 43.79 | 42.58 | 43.61 | 159,557 | +0.12(+0.28%) |
Aug 19, 2016 | 43.53 | 43.83 | 42.86 | 43.49 | 373,371 | -0.25(-0.57%) |
Aug 18, 2016 | 42.93 | 43.88 | 42.93 | 43.74 | 345,652 | +0.69(+1.60%) |
Aug 17, 2016 | 44.11 | 44.11 | 42.58 | 43.05 | 451,871 | -1.22(-2.76%) |
Aug 16, 2016 | 44.75 | 45.19 | 43.91 | 44.27 | 388,083 | -0.23(-0.52%) |
Aug 15, 2016 | 43.16 | 44.67 | 43.05 | 44.50 | 489,693 | +1.51(+3.51%) |
Aug 12, 2016 | 42.93 | 43.01 | 42.42 | 42.99 | 361,954 | +0.13(+0.30%) |
Aug 11, 2016 | 43.88 | 43.97 | 42.84 | 42.86 | 509,185 | -0.99(-2.26%) |
Aug 10, 2016 | 44.12 | 44.40 | 43.49 | 43.85 | 741,523 | -0.40(-0.90%) |
Aug 09, 2016 | 43.84 | 44.42 | 42.53 | 44.25 | 1,033,398 | +0.73(+1.68%) |
Aug 08, 2016 | 43.17 | 44.01 | 42.49 | 43.52 | 877,217 | +0.36(+0.83%) |
Aug 05, 2016 | 42.26 | 43.24 | 41.77 | 43.16 | 1,300,245 | +1.32(+3.15%) |
Aug 04, 2016 | 39.66 | 43.48 | 39.25 | 41.84 | 3,943,116 | +6.39(+18.03%) |
Aug 03, 2016 | 35.15 | 36.31 | 33.33 | 35.45 | 873,866 | +0.15(+0.42%) |
Aug 02, 2016 | 35.25 | 35.56 | 34.93 | 35.30 | 369,194 | -0.08(-0.23%) |
Aug 01, 2016 | 35.41 | 35.76 | 34.93 | 35.38 | 510,131 | -0.01(-0.03%) |
Jul 29, 2016 | 34.99 | 35.72 | 34.86 | 35.39 | 651,230 | +0.38(+1.09%) |
Jul 28, 2016 | 34.94 | 35.42 | 34.41 | 35.01 | 547,512 | +0.08(+0.23%) |
Jul 27, 2016 | 34.65 | 34.97 | 34.45 | 34.93 | 309,251 | +0.27(+0.78%) |
Jul 26, 2016 | 34.06 | 34.77 | 33.94 | 34.66 | 233,852 | +0.60(+1.76%) |
Jul 25, 2016 | 34.89 | 34.94 | 33.84 | 34.06 | 281,117 | -0.73(-2.10%) |
Jul 22, 2016 | 34.43 | 34.94 | 32.50 | 34.79 | 325,091 | +0.43(+1.25%) |
Jul 21, 2016 | 34.27 | 34.63 | 32.87 | 34.36 | 470,947 | -0.08(-0.23%) |
Jul 20, 2016 | 34.06 | 34.71 | 33.79 | 34.44 | 323,758 | +0.59(+1.74%) |
Jul 19, 2016 | 33.26 | 34.04 | 33.26 | 33.85 | 452,392 | +0.58(+1.74%) |
Jul 18, 2016 | 33.22 | 33.76 | 33.15 | 33.27 | 562,821 | +0.06(+0.18%) |
Jul 15, 2016 | 33.10 | 33.24 | 32.50 | 33.21 | 416,682 | +0.36(+1.10%) |
Jul 14, 2016 | 33.02 | 33.13 | 32.34 | 32.85 | 645,919 | +0.04(+0.12%) |
Jul 13, 2016 | 33.37 | 33.73 | 32.57 | 32.81 | 674,581 | -0.40(-1.20%) |
Jul 12, 2016 | 32.22 | 33.70 | 31.96 | 33.21 | 731,530 | +1.10(+3.43%) |
Jul 11, 2016 | 32.33 | 32.33 | 31.72 | 32.11 | 571,802 | +0.00(+0.00%) |
Jul 08, 2016 | 31.38 | 32.59 | 31.14 | 32.11 | 548,685 | +0.97(+3.11%) |
Jul 07, 2016 | 30.86 | 31.92 | 30.50 | 31.14 | 311,955 | +0.68(+2.23%) |
Jul 05, 2016 | 30.82 | 30.82 | 30.37 | 30.46 | 417,837 | -0.52(-1.68%) |
Jul 01, 2016 | 30.32 | 30.98 | 30.98 | 30.98 | 475,300 | +0.74(+2.45%) |
Jun 30, 2016 | 29.80 | 30.26 | 29.40 | 30.24 | 870,835 | +0.53(+1.78%) |
Jun 29, 2016 | 29.26 | 29.73 | 28.73 | 29.71 | 524,505 | +0.72(+2.48%) |
Jun 28, 2016 | 28.53 | 29.13 | 28.45 | 28.99 | 563,872 | +0.77(+2.73%) |
Jun 27, 2016 | 28.15 | 28.75 | 27.62 | 28.22 | 960,203 | -0.32(-1.12%) |
Jun 24, 2016 | 27.94 | 28.96 | 27.94 | 28.54 | 757,949 | -0.91(-3.09%) |
Jun 23, 2016 | 29.02 | 29.79 | 28.80 | 29.45 | 572,649 | +0.79(+2.76%) |
Jun 22, 2016 | 28.85 | 29.29 | 28.56 | 28.66 | 535,527 | -0.04(-0.14%) |
Jun 21, 2016 | 29.60 | 29.84 | 28.19 | 28.70 | 537,154 | -0.97(-3.27%) |
Jun 20, 2016 | 29.40 | 30.06 | 29.10 | 29.67 | 871,952 | +0.77(+2.66%) |
Jun 17, 2016 | 29.89 | 30.29 | 28.87 | 28.90 | 516,306 | -1.08(-3.60%) |
Jun 16, 2016 | 29.52 | 30.09 | 29.26 | 29.98 | 322,153 | +0.20(+0.67%) |
Jun 15, 2016 | 30.46 | 30.46 | 29.74 | 29.78 | 353,965 | -0.45(-1.49%) |
Jun 14, 2016 | 30.62 | 31.09 | 30.03 | 30.23 | 563,347 | -0.54(-1.75%) |
Jun 13, 2016 | 31.21 | 31.69 | 30.75 | 30.77 | 397,431 | -0.44(-1.41%) |
Jun 10, 2016 | 31.79 | 31.79 | 31.18 | 31.21 | 376,654 | -0.89(-2.77%) |
Jun 09, 2016 | 32.44 | 32.52 | 31.88 | 32.10 | 448,687 | -0.48(-1.47%) |
Jun 08, 2016 | 32.24 | 32.63 | 31.75 | 32.58 | 405,247 | +0.51(+1.59%) |
Jun 07, 2016 | 32.17 | 32.31 | 31.79 | 32.07 | 348,149 | -0.15(-0.47%) |
Jun 06, 2016 | 31.52 | 32.40 | 31.27 | 32.22 | 507,767 | +0.68(+2.16%) |
Jun 03, 2016 | 31.02 | 31.68 | 30.57 | 31.54 | 549,845 | +0.34(+1.09%) |
Jun 02, 2016 | 30.54 | 31.22 | 29.73 | 31.20 | 274,390 | +0.65(+2.13%) |
Jun 01, 2016 | 30.08 | 31.00 | 29.77 | 30.55 | 546,228 | +0.53(+1.77%) |
May 31, 2016 | 30.26 | 30.47 | 29.50 | 30.02 | 299,180 | -0.20(-0.66%) |
May 27, 2016 | 29.58 | 30.22 | 30.22 | 30.22 | 444,400 | +0.72(+2.44%) |
May 26, 2016 | 30.11 | 30.41 | 29.22 | 29.50 | 1,570,370 | -0.58(-1.93%) |
May 25, 2016 | 30.35 | 30.68 | 29.88 | 30.08 | 387,405 | -0.28(-0.92%) |
May 24, 2016 | 29.19 | 30.58 | 29.09 | 30.36 | 786,778 | +1.27(+4.37%) |
May 23, 2016 | 28.60 | 29.62 | 28.33 | 29.09 | 882,301 | +0.53(+1.86%) |
May 20, 2016 | 28.31 | 28.67 | 27.99 | 28.56 | 475,249 | +0.34(+1.20%) |
May 19, 2016 | 27.43 | 28.86 | 27.27 | 28.22 | 1,345,446 | +1.22(+4.52%) |
May 18, 2016 | 27.09 | 27.61 | 26.62 | 27.00 | 538,157 | -0.10(-0.37%) |
May 17, 2016 | 27.85 | 28.03 | 26.93 | 27.10 | 625,971 | -0.92(-3.28%) |
May 16, 2016 | 27.21 | 28.40 | 26.80 | 28.02 | 999,097 | +1.13(+4.20%) |
May 13, 2016 | 27.33 | 28.65 | 26.50 | 26.89 | 998,398 | -0.42(-1.54%) |
May 12, 2016 | 29.03 | 29.03 | 26.96 | 27.31 | 764,339 | -1.56(-5.40%) |
May 11, 2016 | 29.40 | 29.67 | 28.85 | 28.87 | 404,811 | -0.68(-2.30%) |
May 10, 2016 | 29.97 | 29.99 | 29.40 | 29.55 | 364,126 | -0.21(-0.71%) |
May 09, 2016 | 29.92 | 30.32 | 29.66 | 29.76 | 408,072 | -0.01(-0.03%) |
May 06, 2016 | 29.84 | 30.48 | 29.56 | 29.77 | 580,915 | -0.23(-0.77%) |
May 05, 2016 | 30.25 | 30.73 | 29.52 | 30.00 | 504,250 | -0.25(-0.83%) |
May 04, 2016 | 29.23 | 31.58 | 29.23 | 30.25 | 1,686,440 | +0.75(+2.54%) |
May 03, 2016 | 32.61 | 33.19 | 28.93 | 29.50 | 3,578,333 | -3.44(-10.44%) |
May 02, 2016 | 33.53 | 34.23 | 32.93 | 32.94 | 592,151 | -0.36(-1.08%) |
Apr 29, 2016 | 35.52 | 35.99 | 32.57 | 33.30 | 1,741,355 | -0.16(-0.48%) |
Apr 28, 2016 | 34.62 | 34.70 | 33.23 | 33.46 | 609,509 | -1.24(-3.57%) |
Apr 27, 2016 | 34.43 | 35.07 | 33.97 | 34.70 | 958,991 | +0.23(+0.67%) |
Apr 26, 2016 | 35.25 | 35.50 | 34.32 | 34.47 | 741,849 | -0.68(-1.93%) |
Apr 25, 2016 | 35.07 | 35.50 | 34.75 | 35.15 | 631,461 | +0.09(+0.26%) |
Apr 22, 2016 | 33.97 | 35.12 | 33.72 | 35.06 | 582,966 | +1.28(+3.79%) |
Apr 21, 2016 | 33.75 | 33.96 | 33.41 | 33.78 | 331,713 | +0.06(+0.18%) |
Apr 20, 2016 | 33.75 | 34.06 | 33.05 | 33.72 | 234,062 | +0.11(+0.33%) |
Apr 19, 2016 | 34.21 | 34.26 | 33.28 | 33.61 | 283,018 | -0.47(-1.38%) |
Apr 18, 2016 | 34.08 | 34.14 | 33.66 | 34.08 | 239,270 | +0.02(+0.06%) |
Apr 15, 2016 | 34.14 | 34.85 | 33.65 | 34.06 | 317,072 | -0.28(-0.82%) |
Apr 14, 2016 | 34.50 | 34.83 | 34.06 | 34.34 | 203,303 | -0.06(-0.17%) |
Apr 13, 2016 | 33.79 | 34.48 | 33.57 | 34.40 | 311,332 | +0.86(+2.56%) |
Apr 12, 2016 | 33.37 | 33.63 | 32.79 | 33.54 | 281,388 | +0.16(+0.48%) |
Apr 11, 2016 | 33.57 | 33.87 | 33.16 | 33.38 | 197,858 | -0.09(-0.27%) |
Apr 08, 2016 | 33.72 | 34.05 | 33.15 | 33.47 | 219,643 | +0.02(+0.06%) |
Apr 07, 2016 | 33.56 | 33.92 | 32.52 | 33.45 | 281,396 | -0.37(-1.09%) |
Apr 06, 2016 | 33.07 | 34.01 | 33.07 | 33.82 | 268,213 | +0.78(+2.36%) |
Apr 05, 2016 | 34.04 | 34.30 | 32.94 | 33.04 | 292,213 | -1.27(-3.70%) |
Apr 04, 2016 | 33.48 | 34.93 | 33.29 | 34.31 | 418,718 | +0.79(+2.36%) |
Apr 01, 2016 | 32.79 | 33.79 | 32.44 | 33.52 | 331,303 | +0.36(+1.09%) |
Mar 31, 2016 | 32.12 | 33.26 | 32.09 | 33.16 | 308,287 | +0.96(+2.98%) |
Mar 30, 2016 | 32.18 | 32.73 | 31.92 | 32.20 | 421,632 | +0.03(+0.09%) |
Mar 29, 2016 | 31.22 | 32.19 | 30.69 | 32.17 | 385,570 | +0.97(+3.11%) |
Mar 28, 2016 | 31.16 | 31.61 | 30.46 | 31.20 | 464,113 | +0.23(+0.74%) |
Mar 24, 2016 | 31.33 | 30.97 | 30.97 | 30.97 | 339,000 | -0.50(-1.59%) |
Mar 23, 2016 | 32.31 | 32.94 | 31.42 | 31.47 | 385,925 | -0.85(-2.63%) |
Mar 22, 2016 | 31.26 | 32.40 | 31.04 | 32.32 | 336,753 | +0.82(+2.60%) |
Mar 21, 2016 | 31.49 | 31.89 | 31.22 | 31.50 | 264,524 | -0.11(-0.35%) |
Mar 18, 2016 | 31.51 | 31.79 | 30.81 | 31.61 | 366,834 | +0.28(+0.89%) |
Mar 17, 2016 | 30.79 | 31.63 | 30.47 | 31.33 | 490,906 | +0.53(+1.72%) |
Mar 16, 2016 | 30.77 | 31.14 | 30.32 | 30.80 | 288,946 | +0.00(+0.00%) |
Mar 15, 2016 | 31.16 | 31.16 | 30.18 | 30.80 | 245,862 | -0.53(-1.69%) |
Mar 14, 2016 | 31.22 | 32.30 | 30.75 | 31.33 | 217,333 | -0.03(-0.10%) |
Mar 11, 2016 | 30.83 | 31.68 | 30.73 | 31.36 | 193,384 | +0.70(+2.28%) |
Mar 10, 2016 | 30.84 | 31.16 | 29.86 | 30.66 | 261,275 | -0.10(-0.33%) |
Mar 09, 2016 | 31.45 | 31.46 | 30.40 | 30.76 | 364,294 | -0.54(-1.73%) |
Mar 08, 2016 | 32.00 | 32.28 | 31.23 | 31.30 | 242,278 | -0.89(-2.76%) |
Mar 07, 2016 | 31.15 | 34.25 | 30.39 | 32.19 | 376,616 | +0.63(+2.00%) |
Mar 04, 2016 | 31.77 | 32.07 | 31.14 | 31.56 | 271,561 | -0.10(-0.32%) |
Mar 03, 2016 | 31.06 | 31.75 | 30.50 | 31.66 | 333,545 | +0.71(+2.29%) |
Mar 02, 2016 | 30.69 | 31.26 | 29.73 | 30.95 | 425,980 | +0.34(+1.11%) |
Mar 01, 2016 | 30.96 | 31.73 | 30.14 | 30.61 | 745,475 | -0.03(-0.10%) |
Feb 29, 2016 | 31.67 | 32.04 | 30.58 | 30.64 | 750,391 | -1.24(-3.89%) |
Feb 26, 2016 | 32.77 | 33.00 | 30.72 | 31.88 | 1,586,305 | +2.46(+8.36%) |
Feb 25, 2016 | 27.50 | 30.13 | 27.43 | 29.42 | 1,104,216 | +0.16(+0.55%) |
Feb 24, 2016 | 28.05 | 29.36 | 27.76 | 29.26 | 549,979 | +0.96(+3.39%) |
Feb 23, 2016 | 27.65 | 28.49 | 27.59 | 28.30 | 477,108 | +0.56(+2.02%) |
Feb 22, 2016 | 27.12 | 27.98 | 26.75 | 27.74 | 580,618 | +0.68(+2.51%) |
Feb 19, 2016 | 26.90 | 27.48 | 26.51 | 27.06 | 251,490 | +0.07(+0.26%) |
Feb 18, 2016 | 27.53 | 28.30 | 26.75 | 26.99 | 561,518 | -0.52(-1.89%) |
Feb 17, 2016 | 26.50 | 28.20 | 26.50 | 27.51 | 622,790 | +1.04(+3.93%) |
Feb 16, 2016 | 25.11 | 26.74 | 24.46 | 26.47 | 618,377 | +1.50(+6.01%) |
Feb 12, 2016 | 25.06 | 24.97 | 24.97 | 24.97 | 317,600 | +0.29(+1.18%) |
Feb 11, 2016 | 25.35 | 25.60 | 24.21 | 24.68 | 537,129 | -1.18(-4.56%) |
Feb 10, 2016 | 26.21 | 26.50 | 25.62 | 25.86 | 562,604 | -0.14(-0.54%) |
Feb 09, 2016 | 25.87 | 26.69 | 25.08 | 26.00 | 586,670 | -0.21(-0.80%) |
Feb 08, 2016 | 27.60 | 27.60 | 25.27 | 26.21 | 574,792 | -1.96(-6.96%) |
Feb 05, 2016 | 30.92 | 30.92 | 28.08 | 28.17 | 398,351 | -2.88(-9.28%) |
Feb 04, 2016 | 31.06 | 31.46 | 30.43 | 31.05 | 388,214 | -0.16(-0.51%) |
Feb 03, 2016 | 33.13 | 33.49 | 30.30 | 31.21 | 417,206 | -1.51(-4.61%) |
Feb 02, 2016 | 32.87 | 32.93 | 32.37 | 32.72 | 298,475 | -0.49(-1.48%) |
Feb 01, 2016 | 32.98 | 33.54 | 32.80 | 33.21 | 258,557 | +0.03(+0.09%) |
Jan 29, 2016 | 32.13 | 33.22 | 32.03 | 33.18 | 357,294 | +1.11(+3.46%) |
Jan 28, 2016 | 33.34 | 33.34 | 31.40 | 32.07 | 234,528 | -1.03(-3.11%) |
Jan 27, 2016 | 32.78 | 33.56 | 32.64 | 33.10 | 379,817 | +0.10(+0.30%) |
Jan 26, 2016 | 33.43 | 33.81 | 32.54 | 33.00 | 478,184 | -0.31(-0.93%) |
Jan 25, 2016 | 33.01 | 33.99 | 32.90 | 33.31 | 572,798 | -0.04(-0.12%) |
Jan 22, 2016 | 33.96 | 34.55 | 33.23 | 33.35 | 505,436 | -0.11(-0.33%) |
Jan 21, 2016 | 34.50 | 34.58 | 33.42 | 33.46 | 352,947 | -0.96(-2.79%) |
Jan 20, 2016 | 33.55 | 34.75 | 32.50 | 34.42 | 593,076 | +0.44(+1.29%) |
Jan 19, 2016 | 34.19 | 35.18 | 33.48 | 33.98 | 273,703 | +0.06(+0.18%) |
Jan 15, 2016 | 33.36 | 33.92 | 33.92 | 33.92 | 427,200 | -0.46(-1.34%) |
Jan 14, 2016 | 33.68 | 35.03 | 33.42 | 34.38 | 341,327 | +0.81(+2.41%) |
Jan 13, 2016 | 34.61 | 35.28 | 32.71 | 33.57 | 698,965 | -0.93(-2.70%) |
Jan 12, 2016 | 34.60 | 35.20 | 34.10 | 34.50 | 732,566 | +0.29(+0.85%) |
Jan 11, 2016 | 35.05 | 35.21 | 33.45 | 34.21 | 278,691 | -0.56(-1.61%) |
Jan 08, 2016 | 36.75 | 36.98 | 34.66 | 34.77 | 331,898 | -1.98(-5.39%) |
Jan 07, 2016 | 37.02 | 37.25 | 36.43 | 36.75 | 402,955 | -0.79(-2.10%) |
Jan 06, 2016 | 36.81 | 37.62 | 36.67 | 37.54 | 252,330 | +0.05(+0.13%) |
Jan 05, 2016 | 37.07 | 37.52 | 36.60 | 37.49 | 314,862 | +0.43(+1.16%) |
Jan 04, 2016 | 37.20 | 37.52 | 35.94 | 37.06 | 792,790 | -0.75(-1.98%) |
Dec 31, 2015 | 38.85 | 37.81 | 37.81 | 37.81 | 354,400 | -1.20(-3.08%) |
Dec 30, 2015 | 39.28 | 39.52 | 38.92 | 39.01 | 207,525 | -0.31(-0.79%) |
Dec 29, 2015 | 38.80 | 39.46 | 38.02 | 39.32 | 319,893 | +0.71(+1.84%) |
Dec 28, 2015 | 37.73 | 38.66 | 37.55 | 38.61 | 247,565 | +0.83(+2.20%) |
Dec 24, 2015 | 38.02 | 37.78 | 37.78 | 37.78 | 106,900 | -0.33(-0.87%) |
Dec 23, 2015 | 36.82 | 38.35 | 36.67 | 38.11 | 359,947 | +1.46(+3.98%) |
Dec 22, 2015 | 36.60 | 36.87 | 36.24 | 36.65 | 428,677 | +0.11(+0.30%) |
Dec 21, 2015 | 36.34 | 36.61 | 35.83 | 36.54 | 243,499 | +0.37(+1.02%) |
Dec 18, 2015 | 36.08 | 36.71 | 36.08 | 36.17 | 439,696 | -0.04(-0.11%) |
Dec 17, 2015 | 36.53 | 36.82 | 36.12 | 36.21 | 228,738 | -0.35(-0.96%) |
Dec 16, 2015 | 36.89 | 37.22 | 36.18 | 36.56 | 584,200 | -0.22(-0.60%) |
Dec 15, 2015 | 36.94 | 37.44 | 36.10 | 36.78 | 519,849 | +0.07(+0.19%) |
Dec 14, 2015 | 36.44 | 37.17 | 36.08 | 36.71 | 306,515 | +0.42(+1.16%) |
Dec 11, 2015 | 36.61 | 37.27 | 36.01 | 36.29 | 238,652 | -1.15(-3.07%) |
Dec 10, 2015 | 36.69 | 37.64 | 36.64 | 37.44 | 334,728 | +0.80(+2.18%) |
Dec 09, 2015 | 36.73 | 37.43 | 36.31 | 36.64 | 301,902 | -0.28(-0.76%) |
Dec 08, 2015 | 36.04 | 37.29 | 35.88 | 36.92 | 456,090 | +0.64(+1.76%) |
Dec 07, 2015 | 36.46 | 36.66 | 35.62 | 36.28 | 419,222 | -0.16(-0.44%) |
Dec 04, 2015 | 36.74 | 37.22 | 36.36 | 36.44 | 537,955 | -0.31(-0.84%) |
Dec 03, 2015 | 36.94 | 37.05 | 36.10 | 36.75 | 458,808 | -0.15(-0.41%) |
Dec 02, 2015 | 37.39 | 37.44 | 34.12 | 36.90 | 402,946 | -0.37(-0.99%) |
Dec 01, 2015 | 36.82 | 37.37 | 36.53 | 37.27 | 841,691 | +0.68(+1.86%) |
Nov 30, 2015 | 36.63 | 37.08 | 36.03 | 36.59 | 489,565 | +0.01(+0.03%) |
Nov 27, 2015 | 36.32 | 36.88 | 36.05 | 36.58 | 86,550 | +0.39(+1.08%) |
Nov 25, 2015 | 35.42 | 36.19 | 36.19 | 36.19 | 231,800 | +0.91(+2.58%) |
Nov 24, 2015 | 34.62 | 35.61 | 34.58 | 35.28 | 944,174 | +0.51(+1.47%) |
Nov 23, 2015 | 34.72 | 35.25 | 34.61 | 34.77 | 524,666 | -0.07(-0.20%) |
Nov 20, 2015 | 34.88 | 35.03 | 34.42 | 34.84 | 379,579 | +0.19(+0.55%) |
Nov 19, 2015 | 35.00 | 35.00 | 34.63 | 34.65 | 309,438 | -0.35(-1.00%) |
Nov 18, 2015 | 34.73 | 35.00 | 33.98 | 35.00 | 478,495 | +0.30(+0.86%) |
Nov 17, 2015 | 33.95 | 35.00 | 33.28 | 34.70 | 500,416 | +0.70(+2.06%) |
Nov 16, 2015 | 33.25 | 34.00 | 33.09 | 34.00 | 388,692 | +0.73(+2.19%) |
Nov 13, 2015 | 32.79 | 33.76 | 32.46 | 33.27 | 861,465 | +0.27(+0.82%) |
Nov 12, 2015 | 34.74 | 35.05 | 32.94 | 33.00 | 1,212,403 | -1.99(-5.69%) |
Nov 11, 2015 | 37.19 | 37.23 | 34.99 | 34.99 | 1,029,333 | -1.98(-5.36%) |
Nov 10, 2015 | 37.05 | 37.57 | 36.92 | 36.97 | 767,004 | -0.09(-0.24%) |
Nov 09, 2015 | 35.98 | 37.24 | 35.82 | 37.06 | 789,529 | +0.97(+2.69%) |
Nov 06, 2015 | 40.15 | 40.21 | 34.58 | 36.09 | 2,297,880 | +4.39(+13.85%) |
Nov 05, 2015 | 31.78 | 32.04 | 31.37 | 31.70 | 647,049 | -0.19(-0.60%) |
Nov 04, 2015 | 30.50 | 31.97 | 29.04 | 31.89 | 406,619 | +1.66(+5.49%) |
Nov 03, 2015 | 30.37 | 30.98 | 29.90 | 30.23 | 752,303 | -0.18(-0.59%) |
Nov 02, 2015 | 29.78 | 30.64 | 29.37 | 30.41 | 1,004,516 | +0.51(+1.71%) |
Oct 30, 2015 | 29.88 | 30.68 | 29.04 | 29.90 | 406,261 | -0.24(-0.80%) |
Oct 29, 2015 | 29.10 | 30.30 | 28.15 | 30.14 | 399,114 | +0.85(+2.90%) |
Oct 28, 2015 | 29.62 | 29.90 | 28.76 | 29.29 | 859,680 | -0.34(-1.15%) |
Oct 27, 2015 | 29.84 | 30.13 | 29.04 | 29.63 | 222,047 | -0.24(-0.80%) |
Oct 26, 2015 | 30.34 | 30.67 | 29.34 | 29.87 | 277,767 | -0.77(-2.51%) |
Oct 23, 2015 | 29.99 | 30.90 | 29.23 | 30.64 | 287,955 | +0.93(+3.13%) |
Oct 22, 2015 | 29.94 | 30.26 | 29.08 | 29.71 | 210,855 | +0.05(+0.17%) |
Oct 21, 2015 | 30.60 | 30.76 | 29.10 | 29.66 | 317,853 | -0.95(-3.10%) |
Oct 20, 2015 | 30.84 | 31.02 | 30.22 | 30.61 | 169,424 | -0.16(-0.52%) |
Oct 19, 2015 | 30.65 | 31.58 | 30.13 | 30.77 | 253,573 | -0.14(-0.45%) |
Oct 16, 2015 | 30.50 | 31.24 | 29.35 | 30.91 | 498,973 | +0.53(+1.74%) |
Oct 15, 2015 | 29.34 | 30.48 | 29.06 | 30.38 | 391,962 | +1.28(+4.40%) |
Oct 14, 2015 | 29.13 | 29.39 | 28.80 | 29.10 | 367,135 | +0.00(+0.00%) |
Oct 13, 2015 | 29.31 | 29.33 | 28.97 | 29.10 | 307,075 | -0.32(-1.09%) |
Oct 12, 2015 | 29.25 | 29.61 | 28.69 | 29.42 | 271,387 | -0.09(-0.30%) |
Oct 09, 2015 | 29.57 | 30.16 | 29.09 | 29.51 | 283,072 | +0.19(+0.65%) |
Oct 08, 2015 | 29.67 | 30.59 | 28.98 | 29.32 | 395,094 | -0.47(-1.58%) |
Oct 07, 2015 | 28.83 | 29.81 | 25.98 | 29.79 | 619,383 | +1.02(+3.55%) |
Oct 06, 2015 | 28.78 | 28.79 | 27.77 | 28.77 | 683,087 | +0.10(+0.35%) |
Oct 05, 2015 | 27.92 | 28.72 | 27.57 | 28.67 | 442,370 | +1.16(+4.22%) |
Oct 02, 2015 | 26.14 | 27.59 | 25.91 | 27.51 | 364,066 | +1.15(+4.36%) |
Oct 01, 2015 | 25.85 | 26.48 | 25.77 | 26.36 | 496,651 | +0.45(+1.74%) |
Sep 30, 2015 | 25.78 | 26.32 | 25.20 | 25.91 | 753,852 | +0.27(+1.05%) |
Sep 29, 2015 | 25.55 | 26.23 | 25.00 | 25.64 | 765,753 | -0.02(-0.08%) |
Sep 28, 2015 | 27.33 | 27.33 | 25.06 | 25.66 | 566,549 | -1.66(-6.08%) |
Sep 25, 2015 | 28.98 | 29.21 | 26.95 | 27.32 | 438,404 | -1.47(-5.11%) |
Sep 24, 2015 | 28.66 | 28.86 | 28.13 | 28.79 | 239,773 | -0.13(-0.45%) |
Sep 23, 2015 | 29.15 | 29.48 | 28.81 | 28.92 | 294,647 | -0.18(-0.62%) |
Sep 22, 2015 | 29.47 | 29.59 | 28.43 | 29.10 | 295,687 | -0.59(-1.99%) |
Sep 21, 2015 | 30.48 | 30.52 | 29.43 | 29.69 | 472,183 | -0.48(-1.59%) |
Sep 18, 2015 | 30.10 | 30.57 | 30.08 | 30.17 | 482,264 | -0.29(-0.95%) |
Sep 17, 2015 | 29.85 | 30.70 | 29.73 | 30.46 | 527,842 | +0.74(+2.49%) |
Sep 16, 2015 | 29.41 | 29.72 | 29.25 | 29.72 | 496,938 | +0.37(+1.26%) |
Sep 15, 2015 | 28.80 | 29.70 | 28.54 | 29.35 | 725,274 | +0.67(+2.34%) |
Sep 14, 2015 | 29.18 | 29.28 | 28.46 | 28.68 | 406,618 | -0.43(-1.48%) |
Sep 11, 2015 | 28.75 | 29.69 | 28.71 | 29.11 | 225,553 | +0.23(+0.80%) |
Sep 10, 2015 | 28.63 | 29.33 | 28.46 | 28.88 | 409,744 | +0.02(+0.07%) |
Sep 09, 2015 | 29.36 | 29.56 | 28.81 | 28.86 | 319,967 | -0.19(-0.65%) |
Sep 08, 2015 | 28.40 | 29.15 | 28.15 | 29.05 | 271,381 | +1.00(+3.57%) |
Sep 04, 2015 | 28.00 | 28.05 | 28.05 | 28.05 | 285,400 | -0.19(-0.67%) |
Sep 03, 2015 | 28.76 | 29.05 | 28.22 | 28.24 | 226,207 | -0.51(-1.77%) |
Sep 02, 2015 | 28.64 | 28.92 | 28.17 | 28.75 | 300,540 | +0.36(+1.27%) |