Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.28 | 31.33 | 31.23 | 31.33 | 1,882 | -0.17(-0.53%) |
Apr 28, 2016 | 31.53 | 31.71 | 31.50 | 31.50 | 1,413 | -0.61(-1.90%) |
Apr 27, 2016 | 31.77 | 32.11 | 31.75 | 32.11 | 7,480 | +0.30(+0.94%) |
Apr 26, 2016 | 31.74 | 31.81 | 31.71 | 31.81 | 1,358 | +0.51(+1.63%) |
Apr 25, 2016 | 31.54 | 31.54 | 31.28 | 31.30 | 12,211 | -0.27(-0.86%) |
Apr 22, 2016 | 31.56 | 31.65 | 31.42 | 31.57 | 1,030 | +0.08(+0.25%) |
Apr 21, 2016 | 31.64 | 31.66 | 31.49 | 31.49 | 6,001 | -0.66(-2.05%) |
Apr 20, 2016 | 32.16 | 32.17 | 31.99 | 32.15 | 2,868 | +0.11(+0.34%) |
Apr 19, 2016 | 32.06 | 32.17 | 31.97 | 32.04 | 4,203 | +0.41(+1.30%) |
Apr 18, 2016 | 31.55 | 31.80 | 31.54 | 31.63 | 4,959 | +0.36(+1.15%) |
Apr 15, 2016 | 31.36 | 31.50 | 31.26 | 31.27 | 55,512 | -0.16(-0.51%) |
Apr 14, 2016 | 31.55 | 31.55 | 31.32 | 31.43 | 13,703 | +0.10(+0.32%) |
Apr 13, 2016 | 31.12 | 31.39 | 31.12 | 31.33 | 2,796 | +0.25(+0.80%) |
Apr 12, 2016 | 30.80 | 31.24 | 30.80 | 31.08 | 25,895 | +0.35(+1.14%) |
Apr 11, 2016 | 30.80 | 30.80 | 30.62 | 30.73 | 1,866 | +0.66(+2.19%) |
Apr 08, 2016 | 30.29 | 30.32 | 29.99 | 30.07 | 74,112 | +0.43(+1.45%) |
Apr 07, 2016 | 30.08 | 30.13 | 29.62 | 29.64 | 16,272 | -0.67(-2.21%) |
Apr 06, 2016 | 30.16 | 30.49 | 30.16 | 30.31 | 33,283 | +0.47(+1.58%) |
Apr 05, 2016 | 30.09 | 30.15 | 29.84 | 29.84 | 25,760 | -0.87(-2.83%) |
Apr 04, 2016 | 31.00 | 31.00 | 30.60 | 30.71 | 4,560 | +0.02(+0.07%) |
Apr 01, 2016 | 30.43 | 30.79 | 30.22 | 30.69 | 4,427 | +0.11(+0.36%) |
Mar 31, 2016 | 30.50 | 30.68 | 30.41 | 30.58 | 12,412 | +0.38(+1.26%) |
Mar 30, 2016 | 30.15 | 30.40 | 30.12 | 30.20 | 11,585 | +0.40(+1.34%) |
Mar 29, 2016 | 29.41 | 29.93 | 29.41 | 29.80 | 5,698 | +0.29(+0.98%) |
Mar 28, 2016 | 29.47 | 29.55 | 29.41 | 29.51 | 6,895 | +0.05(+0.17%) |
Mar 24, 2016 | 29.55 | 29.46 | 29.46 | 29.46 | 4,900 | -0.12(-0.41%) |
Mar 23, 2016 | 29.72 | 29.75 | 29.51 | 29.58 | 6,643 | -0.21(-0.70%) |
Mar 22, 2016 | 29.69 | 29.95 | 29.69 | 29.79 | 6,804 | -0.08(-0.27%) |
Mar 21, 2016 | 29.80 | 29.91 | 29.78 | 29.87 | 7,768 | +0.37(+1.25%) |
Mar 18, 2016 | 29.43 | 29.69 | 29.43 | 29.50 | 7,671 | -0.03(-0.10%) |
Mar 17, 2016 | 29.19 | 29.62 | 29.18 | 29.53 | 9,768 | +0.35(+1.20%) |
Mar 16, 2016 | 28.73 | 29.40 | 28.73 | 29.18 | 8,907 | +0.48(+1.67%) |
Mar 15, 2016 | 28.82 | 28.82 | 28.62 | 28.70 | 3,700 | -0.32(-1.10%) |
Mar 14, 2016 | 29.25 | 29.25 | 28.96 | 29.02 | 9,276 | -0.12(-0.41%) |
Mar 11, 2016 | 29.03 | 29.20 | 29.02 | 29.14 | 5,267 | +0.34(+1.18%) |
Mar 10, 2016 | 29.12 | 29.22 | 28.66 | 28.80 | 5,600 | -0.23(-0.79%) |
Mar 09, 2016 | 29.01 | 29.03 | 28.95 | 29.03 | 1,880 | +0.49(+1.72%) |
Mar 08, 2016 | 28.79 | 28.83 | 28.54 | 28.54 | 10,052 | -0.71(-2.41%) |
Mar 07, 2016 | 28.95 | 29.40 | 28.92 | 29.25 | 34,568 | +0.11(+0.36%) |
Mar 04, 2016 | 28.99 | 29.40 | 28.86 | 29.14 | 25,832 | +0.69(+2.43%) |
Mar 03, 2016 | 28.35 | 28.73 | 28.32 | 28.45 | 41,597 | +0.42(+1.50%) |
Mar 02, 2016 | 28.08 | 28.31 | 28.00 | 28.03 | 55,525 | +0.48(+1.74%) |
Mar 01, 2016 | 27.32 | 27.65 | 27.27 | 27.55 | 20,199 | +1.37(+5.23%) |
Feb 29, 2016 | 26.48 | 26.63 | 26.18 | 26.18 | 96,581 | +0.29(+1.12%) |
Feb 26, 2016 | 26.33 | 26.33 | 25.88 | 25.89 | 6,954 | -0.51(-1.93%) |
Feb 25, 2016 | 26.35 | 26.40 | 26.22 | 26.40 | 29,228 | -0.28(-1.05%) |
Feb 24, 2016 | 26.53 | 26.82 | 26.50 | 26.68 | 27,095 | -0.06(-0.22%) |
Feb 23, 2016 | 26.88 | 26.91 | 26.74 | 26.74 | 1,805 | -0.45(-1.66%) |
Feb 22, 2016 | 27.45 | 27.45 | 27.15 | 27.19 | 8,027 | +0.27(+1.00%) |
Feb 19, 2016 | 26.92 | 26.99 | 26.72 | 26.92 | 9,977 | +0.13(+0.49%) |
Feb 18, 2016 | 27.17 | 27.24 | 26.79 | 26.79 | 18,050 | -0.34(-1.25%) |
Feb 17, 2016 | 27.27 | 27.27 | 27.06 | 27.13 | 23,485 | +0.43(+1.61%) |
Feb 16, 2016 | 27.05 | 27.05 | 26.70 | 26.70 | 6,374 | -0.09(-0.34%) |
Feb 12, 2016 | 26.68 | 26.79 | 26.79 | 26.79 | 11,100 | -0.16(-0.59%) |
Feb 11, 2016 | 27.12 | 27.12 | 26.74 | 26.95 | 21,033 | -1.07(-3.82%) |
Feb 10, 2016 | 28.36 | 28.36 | 28.02 | 28.02 | 1,066 | -0.39(-1.37%) |
Feb 09, 2016 | 28.66 | 28.66 | 28.17 | 28.41 | 5,162 | -0.47(-1.63%) |
Feb 08, 2016 | 28.73 | 28.88 | 28.57 | 28.88 | 4,123 | -0.01(-0.03%) |
Feb 05, 2016 | 29.09 | 29.09 | 28.86 | 28.89 | 681 | +0.05(+0.17%) |
Feb 04, 2016 | 28.97 | 29.00 | 28.77 | 28.84 | 4,642 | -0.29(-1.00%) |
Feb 03, 2016 | 28.95 | 29.20 | 28.59 | 29.13 | 26,166 | -0.07(-0.24%) |
Feb 02, 2016 | 29.79 | 29.79 | 29.19 | 29.20 | 7,008 | -0.73(-2.44%) |
Feb 01, 2016 | 29.98 | 30.10 | 29.91 | 29.93 | 6,898 | -0.32(-1.06%) |
Jan 29, 2016 | 29.90 | 30.25 | 29.90 | 30.25 | 13,060 | +0.72(+2.42%) |
Jan 28, 2016 | 29.62 | 29.62 | 29.49 | 29.53 | 2,620 | +0.00(+0.02%) |
Jan 27, 2016 | 29.68 | 29.82 | 29.46 | 29.53 | 6,883 | -0.09(-0.30%) |
Jan 26, 2016 | 29.76 | 29.83 | 29.57 | 29.62 | 28,334 | +0.08(+0.28%) |
Jan 25, 2016 | 29.58 | 29.80 | 29.54 | 29.54 | 4,757 | -0.13(-0.44%) |
Jan 22, 2016 | 29.87 | 29.87 | 29.65 | 29.67 | 9,230 | +0.46(+1.57%) |
Jan 21, 2016 | 28.95 | 29.29 | 28.95 | 29.21 | 32,774 | +0.67(+2.35%) |
Jan 20, 2016 | 28.32 | 28.60 | 28.18 | 28.54 | 11,416 | -0.66(-2.26%) |
Jan 19, 2016 | 29.50 | 29.50 | 29.07 | 29.20 | 16,579 | -0.50(-1.68%) |
Jan 15, 2016 | 30.04 | 29.70 | 29.70 | 29.70 | 212,900 | -1.55(-4.96%) |
Jan 14, 2016 | 31.00 | 31.25 | 30.96 | 31.25 | 10,207 | -0.01(-0.03%) |
Jan 13, 2016 | 31.90 | 31.94 | 31.18 | 31.26 | 7,523 | -1.04(-3.22%) |
Jan 12, 2016 | 32.50 | 32.50 | 32.23 | 32.30 | 4,518 | -0.11(-0.34%) |
Jan 11, 2016 | 32.54 | 32.72 | 32.39 | 32.41 | 14,794 | +0.27(+0.84%) |
Jan 08, 2016 | 32.70 | 32.78 | 32.14 | 32.14 | 42,815 | -0.10(-0.31%) |
Jan 07, 2016 | 32.23 | 32.69 | 32.15 | 32.24 | 8,935 | -0.89(-2.70%) |
Jan 06, 2016 | 33.41 | 33.49 | 33.13 | 33.13 | 6,559 | -0.58(-1.71%) |
Jan 05, 2016 | 33.77 | 33.98 | 33.71 | 33.71 | 8,114 | +0.38(+1.14%) |
Jan 04, 2016 | 33.16 | 33.41 | 33.16 | 33.33 | 4,629 | +0.05(+0.15%) |
Dec 31, 2015 | 33.41 | 33.28 | 33.28 | 33.28 | 54,200 | -0.12(-0.36%) |
Dec 30, 2015 | 33.09 | 33.40 | 33.09 | 33.40 | 3,576 | +0.14(+0.42%) |
Dec 29, 2015 | 33.28 | 33.50 | 33.26 | 33.26 | 20,723 | -0.16(-0.48%) |
Dec 28, 2015 | 33.32 | 33.42 | 33.24 | 33.42 | 38,150 | -0.06(-0.17%) |
Dec 24, 2015 | 33.66 | 33.48 | 33.48 | 33.48 | 2,300 | +0.06(+0.17%) |
Dec 23, 2015 | 33.18 | 33.43 | 33.07 | 33.42 | 3,255 | +0.30(+0.91%) |
Dec 22, 2015 | 32.99 | 33.12 | 32.78 | 33.12 | 24,439 | +0.36(+1.10%) |
Dec 21, 2015 | 33.18 | 33.18 | 32.60 | 32.76 | 32,575 | +0.02(+0.06%) |
Dec 18, 2015 | 32.78 | 33.24 | 32.74 | 32.74 | 27,331 | -0.18(-0.55%) |
Dec 17, 2015 | 33.24 | 33.24 | 32.75 | 32.92 | 14,789 | +0.34(+1.04%) |
Dec 16, 2015 | 32.46 | 32.79 | 32.21 | 32.58 | 42,846 | +0.31(+0.96%) |
Dec 15, 2015 | 32.38 | 32.50 | 32.07 | 32.27 | 338,466 | +0.57(+1.80%) |
Dec 14, 2015 | 31.60 | 31.70 | 31.41 | 31.70 | 19,871 | +0.45(+1.44%) |
Dec 11, 2015 | 31.50 | 31.68 | 31.16 | 31.25 | 17,237 | -0.92(-2.86%) |
Dec 10, 2015 | 32.02 | 32.38 | 32.02 | 32.17 | 4,977 | +0.30(+0.94%) |
Dec 09, 2015 | 32.17 | 32.19 | 31.75 | 31.87 | 10,746 | -0.53(-1.64%) |
Dec 08, 2015 | 32.30 | 32.44 | 32.25 | 32.40 | 5,168 | -0.42(-1.28%) |
Dec 07, 2015 | 32.85 | 32.92 | 32.63 | 32.82 | 5,733 | -0.43(-1.29%) |
Dec 04, 2015 | 33.10 | 33.37 | 33.06 | 33.25 | 9,319 | +0.54(+1.65%) |
Dec 03, 2015 | 33.08 | 33.17 | 32.71 | 32.71 | 4,909 | -0.41(-1.25%) |
Dec 02, 2015 | 33.62 | 33.68 | 32.95 | 33.12 | 2,722 | -0.55(-1.62%) |
Dec 01, 2015 | 33.53 | 33.78 | 33.43 | 33.67 | 11,239 | -0.02(-0.06%) |
Nov 30, 2015 | 33.47 | 33.78 | 33.46 | 33.69 | 14,961 | +0.65(+1.97%) |
Nov 27, 2015 | 33.05 | 33.05 | 33.04 | 33.04 | 724 | +0.07(+0.21%) |
Nov 25, 2015 | 33.08 | 32.97 | 32.97 | 32.97 | 1,200 | -0.17(-0.51%) |
Nov 24, 2015 | 33.00 | 33.20 | 32.88 | 33.14 | 35,120 | +0.23(+0.68%) |
Nov 23, 2015 | 32.97 | 33.00 | 32.68 | 32.91 | 7,197 | -0.16(-0.50%) |
Nov 20, 2015 | 33.05 | 33.28 | 33.05 | 33.08 | 8,468 | +0.10(+0.30%) |
Nov 19, 2015 | 32.83 | 32.98 | 32.68 | 32.98 | 16,336 | +0.41(+1.26%) |
Nov 18, 2015 | 32.51 | 32.62 | 32.45 | 32.57 | 38,871 | -0.01(-0.03%) |
Nov 17, 2015 | 32.69 | 32.69 | 32.50 | 32.58 | 9,925 | -0.20(-0.61%) |
Nov 16, 2015 | 32.37 | 32.82 | 32.36 | 32.78 | 41,151 | +0.69(+2.15%) |
Nov 13, 2015 | 32.12 | 32.13 | 31.93 | 32.09 | 22,911 | +0.11(+0.34%) |
Nov 12, 2015 | 32.13 | 32.31 | 31.98 | 31.98 | 3,350 | -0.35(-1.08%) |
Nov 11, 2015 | 32.31 | 32.54 | 32.19 | 32.33 | 5,112 | +0.39(+1.21%) |
Nov 10, 2015 | 32.15 | 32.18 | 31.94 | 31.94 | 4,494 | -0.04(-0.13%) |
Nov 09, 2015 | 32.50 | 32.50 | 31.87 | 31.98 | 21,297 | -0.38(-1.19%) |
Nov 06, 2015 | 32.50 | 32.50 | 32.11 | 32.37 | 36,904 | -0.27(-0.83%) |
Nov 05, 2015 | 32.90 | 33.19 | 32.61 | 32.64 | 52,040 | -0.54(-1.63%) |
Nov 04, 2015 | 33.73 | 33.73 | 33.18 | 33.18 | 11,929 | -0.51(-1.51%) |
Nov 03, 2015 | 33.45 | 33.81 | 33.45 | 33.69 | 34,269 | +0.03(+0.09%) |
Nov 02, 2015 | 33.60 | 33.80 | 33.59 | 33.66 | 22,766 | -0.16(-0.47%) |
Oct 30, 2015 | 33.65 | 33.82 | 33.64 | 33.82 | 5,649 | +0.16(+0.48%) |
Oct 29, 2015 | 34.10 | 34.10 | 33.63 | 33.66 | 7,844 | -0.61(-1.78%) |
Oct 28, 2015 | 34.20 | 34.54 | 33.75 | 34.27 | 24,892 | -0.33(-0.95%) |
Oct 27, 2015 | 34.35 | 34.60 | 34.27 | 34.60 | 12,132 | +0.07(+0.20%) |
Oct 26, 2015 | 34.60 | 34.71 | 34.50 | 34.53 | 16,465 | -0.35(-1.00%) |
Oct 23, 2015 | 34.95 | 34.95 | 34.74 | 34.88 | 12,178 | -0.35(-1.00%) |
Oct 22, 2015 | 34.98 | 35.23 | 34.98 | 35.23 | 3,249 | +0.37(+1.07%) |
Oct 21, 2015 | 34.69 | 34.86 | 34.51 | 34.86 | 5,361 | -0.14(-0.40%) |
Oct 20, 2015 | 34.99 | 35.17 | 34.88 | 35.00 | 14,904 | +0.29(+0.85%) |
Oct 19, 2015 | 34.87 | 34.99 | 34.58 | 34.71 | 10,925 | -0.24(-0.70%) |
Oct 16, 2015 | 34.78 | 34.95 | 34.56 | 34.95 | 3,527 | +0.01(+0.04%) |
Oct 15, 2015 | 34.58 | 34.94 | 34.50 | 34.94 | 5,972 | +0.73(+2.15%) |
Oct 14, 2015 | 34.10 | 34.29 | 34.10 | 34.20 | 4,432 | +0.01(+0.04%) |
Oct 13, 2015 | 34.18 | 34.19 | 34.18 | 34.19 | 3,575 | -0.12(-0.35%) |
Oct 12, 2015 | 34.40 | 34.40 | 34.25 | 34.31 | 6,785 | +0.01(+0.03%) |
Oct 09, 2015 | 34.40 | 34.40 | 34.19 | 34.30 | 9,455 | -0.34(-0.98%) |
Oct 08, 2015 | 33.96 | 34.65 | 33.96 | 34.64 | 10,916 | +0.11(+0.32%) |
Oct 07, 2015 | 34.37 | 34.59 | 34.24 | 34.53 | 12,028 | +0.54(+1.59%) |
Oct 06, 2015 | 34.08 | 34.08 | 33.98 | 33.99 | 5,836 | -0.26(-0.76%) |
Oct 05, 2015 | 34.02 | 34.58 | 33.94 | 34.25 | 4,740 | +0.47(+1.39%) |
Oct 02, 2015 | 32.83 | 33.79 | 32.79 | 33.78 | 7,439 | +0.54(+1.61%) |
Oct 01, 2015 | 32.61 | 33.31 | 32.61 | 33.24 | 210,014 | +0.12(+0.38%) |
Sep 30, 2015 | 33.00 | 33.30 | 32.48 | 33.12 | 60,330 | +0.87(+2.70%) |
Sep 29, 2015 | 32.35 | 33.00 | 32.10 | 32.25 | 16,832 | +0.39(+1.22%) |
Sep 28, 2015 | 31.81 | 32.12 | 31.55 | 31.86 | 17,541 | -0.34(-1.06%) |
Sep 25, 2015 | 32.22 | 32.44 | 32.05 | 32.20 | 11,041 | -0.24(-0.74%) |
Sep 24, 2015 | 32.28 | 32.49 | 31.62 | 32.44 | 29,773 | +0.31(+0.96%) |
Sep 23, 2015 | 32.30 | 32.49 | 31.90 | 32.13 | 7,390 | +0.14(+0.44%) |
Sep 22, 2015 | 32.25 | 32.25 | 31.56 | 31.99 | 11,459 | -0.62(-1.90%) |
Sep 21, 2015 | 33.00 | 33.00 | 32.14 | 32.61 | 9,984 | +0.57(+1.78%) |
Sep 18, 2015 | 32.10 | 32.34 | 31.75 | 32.04 | 83,664 | -0.51(-1.55%) |
Sep 17, 2015 | 32.13 | 32.89 | 32.05 | 32.55 | 366,591 | +0.54(+1.67%) |
Sep 16, 2015 | 31.28 | 32.01 | 31.27 | 32.01 | 4,609 | +0.28(+0.88%) |
Sep 15, 2015 | 31.90 | 31.90 | 31.55 | 31.73 | 1,240 | +0.34(+1.08%) |
Sep 14, 2015 | 31.55 | 31.62 | 31.18 | 31.39 | 4,433 | -0.13(-0.41%) |
Sep 11, 2015 | 30.86 | 31.52 | 30.86 | 31.52 | 2,643 | +0.66(+2.14%) |
Sep 10, 2015 | 30.66 | 31.55 | 30.66 | 30.86 | 1,511 | +0.40(+1.31%) |
Sep 09, 2015 | 30.74 | 31.30 | 30.46 | 30.46 | 2,961 | -0.06(-0.20%) |
Sep 08, 2015 | 31.25 | 31.25 | 30.34 | 30.52 | 2,908 | -0.12(-0.39%) |
Sep 04, 2015 | 31.34 | 30.64 | 30.64 | 30.64 | 8,200 | -1.44(-4.49%) |
Sep 03, 2015 | 32.00 | 32.18 | 31.75 | 32.08 | 15,467 | +0.52(+1.64%) |
Sep 02, 2015 | 30.90 | 31.75 | 30.90 | 31.56 | 4,326 | +0.66(+2.15%) |
Sep 01, 2015 | 31.80 | 31.80 | 30.90 | 30.90 | 3,047 | -1.43(-4.42%) |
Aug 31, 2015 | 31.92 | 32.33 | 31.88 | 32.33 | 15,748 | -0.49(-1.49%) |
Aug 28, 2015 | 33.01 | 33.01 | 31.90 | 32.82 | 1,671 | -0.19(-0.58%) |
Aug 27, 2015 | 32.94 | 33.11 | 32.55 | 33.01 | 25,465 | +0.98(+3.06%) |
Aug 26, 2015 | 31.98 | 32.35 | 31.22 | 32.03 | 25,835 | +1.69(+5.57%) |
Aug 25, 2015 | 31.40 | 31.50 | 30.34 | 30.34 | 26,641 | +0.62(+2.09%) |
Aug 24, 2015 | 32.00 | 32.00 | 28.60 | 29.72 | 41,014 | -3.11(-9.47%) |
Aug 21, 2015 | 33.35 | 34.01 | 32.83 | 32.83 | 19,648 | -1.33(-3.89%) |
Aug 20, 2015 | 34.74 | 34.74 | 34.01 | 34.16 | 9,277 | -0.85(-2.43%) |
Aug 19, 2015 | 34.80 | 35.16 | 34.74 | 35.01 | 7,750 | +0.00(+0.00%) |
Aug 18, 2015 | 35.50 | 35.74 | 34.62 | 35.01 | 5,748 | +0.38(+1.10%) |
Aug 17, 2015 | 34.55 | 35.38 | 34.49 | 34.63 | 6,788 | -0.45(-1.28%) |
Aug 14, 2015 | 35.50 | 35.50 | 34.71 | 35.08 | 1,558 | +0.61(+1.77%) |
Aug 13, 2015 | 34.00 | 34.47 | 34.00 | 34.47 | 6,618 | -0.03(-0.09%) |
Aug 12, 2015 | 35.60 | 35.60 | 34.06 | 34.50 | 20,277 | -1.10(-3.09%) |
Aug 11, 2015 | 36.09 | 36.20 | 35.37 | 35.60 | 7,598 | -0.92(-2.52%) |
Aug 10, 2015 | 36.99 | 36.99 | 36.30 | 36.52 | 7,946 | +0.04(+0.11%) |
Aug 07, 2015 | 36.49 | 36.49 | 36.13 | 36.48 | 6,335 | +0.04(+0.11%) |
Aug 06, 2015 | 36.84 | 36.84 | 36.15 | 36.44 | 5,272 | -0.20(-0.55%) |
Aug 05, 2015 | 36.86 | 36.86 | 36.42 | 36.64 | 10,408 | +0.42(+1.16%) |
Aug 04, 2015 | 35.85 | 36.48 | 35.62 | 36.22 | 25,269 | +0.58(+1.63%) |
Aug 03, 2015 | 35.65 | 35.70 | 35.45 | 35.64 | 5,525 | +0.03(+0.08%) |
Jul 31, 2015 | 35.39 | 35.98 | 35.30 | 35.61 | 12,757 | +0.46(+1.31%) |
Jul 30, 2015 | 34.92 | 35.24 | 34.92 | 35.15 | 9,983 | +0.30(+0.86%) |
Jul 29, 2015 | 34.57 | 34.98 | 34.57 | 34.85 | 2,320 | +0.50(+1.46%) |
Jul 28, 2015 | 34.42 | 34.75 | 34.24 | 34.35 | 17,836 | +0.25(+0.72%) |
Jul 27, 2015 | 34.87 | 34.87 | 34.07 | 34.10 | 26,720 | -0.89(-2.53%) |
Jul 24, 2015 | 34.95 | 34.99 | 34.87 | 34.99 | 3,037 | -0.47(-1.33%) |
Jul 23, 2015 | 35.72 | 35.95 | 35.03 | 35.46 | 8,381 | -0.19(-0.53%) |
Jul 22, 2015 | 35.30 | 36.04 | 35.30 | 35.65 | 5,697 | +0.11(+0.31%) |
Jul 21, 2015 | 35.55 | 36.20 | 35.04 | 35.54 | 10,720 | -0.30(-0.84%) |
Jul 20, 2015 | 36.04 | 36.04 | 35.55 | 35.84 | 8,790 | +0.09(+0.25%) |
Jul 17, 2015 | 35.92 | 36.03 | 35.50 | 35.75 | 12,968 | -0.07(-0.20%) |
Jul 16, 2015 | 35.58 | 35.88 | 35.50 | 35.82 | 15,355 | +0.62(+1.76%) |
Jul 15, 2015 | 34.80 | 35.37 | 34.80 | 35.20 | 26,868 | +0.32(+0.92%) |
Jul 14, 2015 | 34.87 | 35.19 | 34.78 | 34.88 | 6,742 | +0.04(+0.11%) |
Jul 13, 2015 | 34.89 | 34.92 | 34.35 | 34.84 | 6,986 | +0.45(+1.31%) |
Jul 10, 2015 | 34.43 | 34.75 | 34.16 | 34.39 | 34,045 | +0.24(+0.70%) |
Jul 09, 2015 | 34.45 | 34.45 | 34.01 | 34.15 | 7,567 | +0.34(+1.01%) |
Jul 08, 2015 | 33.93 | 34.34 | 33.19 | 33.81 | 24,185 | -0.66(-1.92%) |
Jul 07, 2015 | 34.33 | 34.70 | 34.33 | 34.47 | 3,479 | +0.16(+0.47%) |
Jul 06, 2015 | 34.83 | 35.04 | 34.31 | 34.31 | 8,878 | -0.04(-0.12%) |
Jul 02, 2015 | 33.90 | 34.35 | 34.35 | 34.35 | 10,100 | +0.54(+1.60%) |
Jul 01, 2015 | 34.00 | 34.00 | 33.68 | 33.81 | 10,131 | +0.51(+1.53%) |
Jun 30, 2015 | 32.49 | 33.51 | 32.18 | 33.30 | 10,074 | +0.77(+2.37%) |
Jun 29, 2015 | 32.64 | 33.13 | 32.53 | 32.53 | 8,772 | -0.99(-2.96%) |
Jun 26, 2015 | 33.40 | 33.78 | 33.40 | 33.52 | 11,570 | +0.03(+0.09%) |
Jun 25, 2015 | 33.55 | 33.92 | 33.27 | 33.49 | 6,510 | +0.06(+0.18%) |
Jun 24, 2015 | 33.30 | 33.67 | 33.29 | 33.43 | 27,931 | -0.17(-0.51%) |
Jun 23, 2015 | 33.69 | 33.69 | 33.33 | 33.60 | 8,261 | +0.07(+0.21%) |
Jun 22, 2015 | 33.18 | 33.83 | 33.18 | 33.53 | 9,670 | +0.35(+1.05%) |
Jun 19, 2015 | 33.36 | 33.44 | 32.94 | 33.18 | 6,427 | +0.13(+0.39%) |
Jun 18, 2015 | 33.05 | 33.23 | 32.94 | 33.05 | 54,029 | +0.24(+0.74%) |
Jun 17, 2015 | 32.40 | 33.00 | 32.21 | 32.81 | 15,439 | +0.53(+1.63%) |
Jun 16, 2015 | 32.19 | 32.29 | 31.71 | 32.28 | 13,926 | +0.47(+1.48%) |
Jun 15, 2015 | 31.52 | 31.96 | 31.52 | 31.81 | 5,253 | +0.15(+0.47%) |
Jun 12, 2015 | 31.65 | 31.84 | 31.50 | 31.66 | 9,086 | -0.32(-1.00%) |
Jun 11, 2015 | 32.10 | 32.10 | 31.72 | 31.98 | 14,575 | -0.67(-2.05%) |
Jun 10, 2015 | 32.49 | 33.71 | 32.42 | 32.65 | 13,459 | +0.37(+1.15%) |
Jun 09, 2015 | 32.79 | 32.79 | 32.01 | 32.28 | 19,620 | +0.18(+0.56%) |
Jun 08, 2015 | 32.20 | 32.50 | 32.03 | 32.10 | 12,050 | -0.42(-1.29%) |
Jun 05, 2015 | 32.54 | 32.75 | 32.50 | 32.52 | 16,923 | -0.12(-0.37%) |
Jun 04, 2015 | 32.91 | 33.20 | 32.58 | 32.64 | 68,302 | -0.40(-1.21%) |
Jun 03, 2015 | 33.06 | 33.30 | 32.92 | 33.04 | 33,586 | -0.51(-1.52%) |
Jun 02, 2015 | 34.40 | 34.52 | 33.00 | 33.55 | 33,890 | -1.10(-3.17%) |
Jun 01, 2015 | 34.95 | 34.95 | 34.34 | 34.65 | 25,158 | -0.02(-0.06%) |
May 29, 2015 | 34.48 | 34.82 | 34.42 | 34.67 | 41,269 | +0.77(+2.27%) |
May 28, 2015 | 34.38 | 34.38 | 33.68 | 33.90 | 23,505 | -0.46(-1.34%) |
May 27, 2015 | 34.26 | 34.39 | 34.00 | 34.36 | 96,853 | +0.40(+1.18%) |
May 26, 2015 | 34.16 | 34.42 | 33.96 | 33.96 | 125,486 | -0.52(-1.51%) |
May 22, 2015 | 35.13 | 34.48 | 34.48 | 34.48 | 3,600 | +0.07(+0.20%) |
May 21, 2015 | 34.53 | 34.56 | 34.30 | 34.41 | 41,426 | -0.11(-0.32%) |
May 20, 2015 | 34.73 | 34.73 | 34.32 | 34.52 | 9,091 | +0.33(+0.97%) |
May 19, 2015 | 34.06 | 34.36 | 34.06 | 34.19 | 33,302 | +0.04(+0.12%) |
May 18, 2015 | 34.08 | 34.31 | 34.08 | 34.15 | 44,034 | -0.11(-0.32%) |
May 15, 2015 | 34.20 | 34.32 | 34.03 | 34.26 | 12,077 | +0.13(+0.38%) |
May 14, 2015 | 33.71 | 34.24 | 33.71 | 34.13 | 3,974 | +0.98(+2.96%) |
May 13, 2015 | 32.97 | 33.55 | 32.97 | 33.15 | 69,244 | +0.18(+0.55%) |
May 12, 2015 | 33.26 | 33.40 | 32.80 | 32.97 | 28,498 | -0.78(-2.31%) |
May 11, 2015 | 33.53 | 33.78 | 33.53 | 33.75 | 14,220 | +0.20(+0.60%) |
May 08, 2015 | 32.92 | 33.69 | 32.92 | 33.55 | 25,983 | +0.63(+1.91%) |
May 07, 2015 | 32.70 | 32.92 | 32.50 | 32.92 | 20,200 | -0.25(-0.75%) |
May 06, 2015 | 33.53 | 34.36 | 32.91 | 33.17 | 19,101 | -1.34(-3.87%) |
May 05, 2015 | 33.87 | 34.69 | 33.87 | 34.51 | 22,794 | -0.10(-0.30%) |
May 04, 2015 | 34.51 | 34.62 | 34.10 | 34.61 | 15,482 | +0.77(+2.28%) |