Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.62 | 47.92 | 46.79 | 47.32 | 131,044 | -0.06(-0.13%) |
May 27, 2016 | 46.74 | 47.38 | 47.38 | 47.38 | 84,400 | +0.85(+1.83%) |
May 26, 2016 | 47.00 | 47.17 | 46.52 | 46.53 | 61,692 | -0.55(-1.17%) |
May 25, 2016 | 47.00 | 47.72 | 46.79 | 47.08 | 104,321 | +0.08(+0.17%) |
May 24, 2016 | 46.08 | 47.24 | 45.86 | 47.00 | 140,015 | +0.99(+2.15%) |
May 23, 2016 | 46.00 | 46.67 | 45.55 | 46.01 | 139,955 | +0.05(+0.11%) |
May 20, 2016 | 45.24 | 46.50 | 45.21 | 45.96 | 156,215 | +0.97(+2.16%) |
May 19, 2016 | 45.35 | 45.74 | 44.76 | 44.99 | 124,443 | -0.18(-0.40%) |
May 18, 2016 | 44.81 | 45.67 | 44.81 | 45.17 | 108,517 | +0.35(+0.78%) |
May 17, 2016 | 44.87 | 45.37 | 44.50 | 44.82 | 202,619 | -0.25(-0.55%) |
May 16, 2016 | 43.93 | 45.34 | 43.52 | 45.07 | 189,918 | +1.36(+3.11%) |
May 13, 2016 | 43.66 | 44.91 | 43.48 | 43.71 | 195,186 | +0.09(+0.21%) |
May 12, 2016 | 44.93 | 45.44 | 42.91 | 43.62 | 266,821 | -1.16(-2.59%) |
May 11, 2016 | 44.87 | 45.46 | 44.76 | 44.78 | 182,424 | -0.19(-0.42%) |
May 10, 2016 | 44.39 | 45.50 | 44.39 | 44.97 | 178,185 | +0.58(+1.31%) |
May 09, 2016 | 44.17 | 45.16 | 43.60 | 44.39 | 174,692 | +0.36(+0.82%) |
May 06, 2016 | 43.98 | 44.44 | 43.40 | 44.03 | 202,285 | +0.01(+0.02%) |
May 05, 2016 | 43.75 | 44.39 | 43.46 | 44.02 | 218,053 | +0.55(+1.27%) |
May 04, 2016 | 44.27 | 44.43 | 42.36 | 43.47 | 216,653 | -1.23(-2.75%) |
May 03, 2016 | 45.11 | 45.92 | 44.52 | 44.70 | 116,530 | -0.87(-1.91%) |
May 02, 2016 | 45.68 | 46.68 | 44.85 | 45.57 | 208,573 | -0.09(-0.20%) |
Apr 29, 2016 | 47.00 | 47.00 | 44.09 | 45.66 | 200,851 | -1.27(-2.71%) |
Apr 28, 2016 | 46.50 | 48.66 | 46.10 | 46.93 | 484,350 | +2.29(+5.13%) |
Apr 27, 2016 | 45.91 | 46.25 | 43.75 | 44.64 | 513,975 | -2.07(-4.43%) |
Apr 26, 2016 | 47.73 | 48.11 | 46.55 | 46.71 | 165,134 | -0.66(-1.39%) |
Apr 25, 2016 | 47.52 | 48.30 | 46.89 | 47.37 | 117,868 | -0.51(-1.07%) |
Apr 22, 2016 | 48.66 | 48.75 | 47.44 | 47.88 | 155,137 | -0.75(-1.54%) |
Apr 21, 2016 | 48.20 | 49.06 | 47.44 | 48.63 | 152,981 | +0.40(+0.83%) |
Apr 20, 2016 | 48.56 | 49.25 | 48.14 | 48.23 | 144,085 | -0.15(-0.31%) |
Apr 19, 2016 | 48.22 | 48.84 | 48.00 | 48.38 | 125,299 | +0.48(+1.00%) |
Apr 18, 2016 | 48.39 | 48.47 | 47.74 | 47.90 | 125,983 | -0.48(-0.99%) |
Apr 15, 2016 | 47.77 | 48.86 | 47.30 | 48.38 | 261,123 | +0.70(+1.47%) |
Apr 14, 2016 | 45.56 | 48.48 | 45.46 | 47.68 | 500,355 | +2.27(+5.00%) |
Apr 13, 2016 | 45.32 | 45.48 | 44.58 | 45.41 | 201,082 | +0.19(+0.42%) |
Apr 12, 2016 | 44.31 | 45.69 | 44.29 | 45.22 | 137,786 | +0.84(+1.89%) |
Apr 11, 2016 | 44.89 | 45.23 | 44.03 | 44.38 | 108,923 | -0.65(-1.44%) |
Apr 08, 2016 | 44.79 | 45.25 | 44.52 | 45.03 | 92,124 | +0.50(+1.12%) |
Apr 07, 2016 | 44.84 | 44.89 | 44.13 | 44.53 | 113,257 | -0.53(-1.18%) |
Apr 06, 2016 | 44.34 | 45.12 | 44.13 | 45.06 | 89,492 | +0.89(+2.01%) |
Apr 05, 2016 | 44.21 | 44.99 | 43.81 | 44.17 | 103,415 | -0.37(-0.83%) |
Apr 04, 2016 | 45.66 | 45.93 | 44.46 | 44.54 | 118,052 | -0.96(-2.11%) |
Apr 01, 2016 | 44.33 | 46.15 | 44.33 | 45.50 | 129,191 | +0.78(+1.74%) |
Mar 31, 2016 | 44.85 | 45.52 | 44.42 | 44.72 | 174,199 | -0.26(-0.58%) |
Mar 30, 2016 | 45.57 | 45.93 | 44.80 | 44.98 | 124,524 | -0.46(-1.01%) |
Mar 29, 2016 | 44.17 | 45.55 | 44.17 | 45.44 | 106,040 | +0.81(+1.81%) |
Mar 28, 2016 | 44.00 | 44.97 | 44.00 | 44.63 | 86,947 | +0.63(+1.43%) |
Mar 24, 2016 | 44.43 | 44.00 | 44.00 | 44.00 | 96,600 | -0.74(-1.65%) |
Mar 23, 2016 | 45.83 | 46.36 | 44.69 | 44.74 | 178,396 | -1.09(-2.38%) |
Mar 22, 2016 | 44.16 | 45.88 | 44.16 | 45.83 | 183,908 | +1.40(+3.15%) |
Mar 21, 2016 | 43.68 | 44.71 | 43.58 | 44.43 | 186,196 | +0.68(+1.55%) |
Mar 18, 2016 | 44.15 | 44.73 | 43.60 | 43.75 | 187,558 | -0.17(-0.39%) |
Mar 17, 2016 | 43.50 | 44.12 | 43.08 | 43.92 | 128,997 | +0.14(+0.32%) |
Mar 16, 2016 | 44.19 | 44.75 | 43.71 | 43.78 | 93,976 | -0.52(-1.17%) |
Mar 15, 2016 | 43.92 | 44.75 | 43.12 | 44.30 | 149,134 | +0.07(+0.16%) |
Mar 14, 2016 | 44.31 | 44.75 | 43.81 | 44.23 | 72,292 | -0.39(-0.87%) |
Mar 11, 2016 | 44.27 | 45.24 | 44.10 | 44.62 | 150,302 | +0.73(+1.66%) |
Mar 10, 2016 | 44.45 | 45.02 | 43.74 | 43.89 | 181,866 | -0.53(-1.19%) |
Mar 09, 2016 | 44.80 | 44.89 | 44.22 | 44.42 | 147,941 | -0.06(-0.13%) |
Mar 08, 2016 | 45.20 | 45.44 | 44.42 | 44.48 | 175,691 | -0.73(-1.61%) |
Mar 07, 2016 | 44.99 | 45.30 | 44.12 | 45.21 | 302,365 | +0.14(+0.31%) |
Mar 04, 2016 | 45.65 | 45.82 | 44.81 | 45.07 | 165,264 | -0.43(-0.95%) |
Mar 03, 2016 | 45.49 | 46.69 | 45.48 | 45.50 | 251,370 | +0.68(+1.52%) |
Mar 02, 2016 | 45.50 | 46.71 | 44.55 | 44.82 | 327,137 | -0.14(-0.31%) |
Mar 01, 2016 | 45.00 | 47.24 | 44.26 | 44.96 | 383,062 | -0.17(-0.38%) |
Feb 29, 2016 | 46.85 | 47.19 | 44.85 | 45.13 | 347,042 | -1.27(-2.74%) |
Feb 26, 2016 | 43.47 | 47.23 | 42.90 | 46.40 | 699,827 | +3.03(+6.99%) |
Feb 25, 2016 | 43.60 | 46.00 | 42.16 | 43.37 | 787,636 | +3.22(+8.02%) |
Feb 24, 2016 | 38.81 | 40.20 | 38.54 | 40.15 | 117,695 | +1.15(+2.95%) |
Feb 23, 2016 | 38.64 | 39.60 | 38.34 | 39.00 | 130,997 | +0.09(+0.23%) |
Feb 22, 2016 | 39.67 | 39.77 | 38.57 | 38.91 | 117,552 | -0.21(-0.54%) |
Feb 19, 2016 | 38.53 | 39.57 | 38.53 | 39.12 | 81,066 | +0.52(+1.35%) |
Feb 18, 2016 | 38.72 | 39.41 | 38.22 | 38.60 | 95,821 | -0.11(-0.28%) |
Feb 17, 2016 | 38.20 | 39.16 | 37.93 | 38.71 | 88,256 | +0.77(+2.03%) |
Feb 16, 2016 | 37.96 | 38.85 | 37.71 | 37.94 | 114,225 | +0.16(+0.42%) |
Feb 12, 2016 | 37.53 | 37.78 | 37.78 | 37.78 | 110,900 | +0.69(+1.86%) |
Feb 11, 2016 | 38.11 | 38.95 | 37.04 | 37.09 | 183,961 | -1.67(-4.31%) |
Feb 10, 2016 | 38.81 | 39.82 | 38.59 | 38.76 | 153,171 | +0.06(+0.16%) |
Feb 09, 2016 | 36.85 | 39.50 | 36.73 | 38.70 | 236,144 | +1.76(+4.76%) |
Feb 08, 2016 | 37.38 | 37.38 | 36.60 | 36.94 | 151,004 | -0.69(-1.83%) |
Feb 05, 2016 | 37.97 | 38.26 | 37.29 | 37.63 | 142,900 | -0.48(-1.26%) |
Feb 04, 2016 | 38.83 | 39.38 | 38.03 | 38.11 | 107,668 | -0.88(-2.26%) |
Feb 03, 2016 | 37.80 | 39.30 | 37.15 | 38.99 | 152,651 | +1.32(+3.50%) |
Feb 02, 2016 | 37.18 | 38.06 | 37.02 | 37.67 | 99,161 | +0.20(+0.53%) |
Feb 01, 2016 | 37.28 | 38.28 | 37.05 | 37.47 | 206,889 | -0.15(-0.40%) |
Jan 29, 2016 | 35.36 | 37.77 | 35.36 | 37.62 | 174,771 | +2.32(+6.57%) |
Jan 28, 2016 | 37.19 | 37.30 | 35.07 | 35.30 | 172,126 | -1.42(-3.87%) |
Jan 27, 2016 | 38.18 | 38.57 | 36.59 | 36.72 | 111,296 | -1.61(-4.20%) |
Jan 26, 2016 | 36.61 | 38.57 | 36.06 | 38.33 | 158,241 | +2.01(+5.53%) |
Jan 25, 2016 | 36.64 | 37.21 | 36.23 | 36.32 | 102,247 | -0.40(-1.09%) |
Jan 22, 2016 | 36.87 | 37.33 | 36.52 | 36.72 | 99,578 | +0.24(+0.66%) |
Jan 21, 2016 | 36.85 | 37.00 | 35.94 | 36.48 | 164,043 | -0.30(-0.82%) |
Jan 20, 2016 | 36.37 | 37.23 | 35.86 | 36.78 | 240,565 | -0.22(-0.59%) |
Jan 19, 2016 | 38.32 | 38.66 | 36.55 | 37.00 | 156,378 | -1.10(-2.89%) |
Jan 15, 2016 | 36.57 | 38.10 | 38.10 | 38.10 | 152,300 | +0.42(+1.11%) |
Jan 14, 2016 | 36.91 | 38.19 | 36.34 | 37.68 | 160,831 | +0.93(+2.53%) |
Jan 13, 2016 | 37.91 | 38.93 | 36.59 | 36.75 | 107,702 | -1.14(-3.01%) |
Jan 12, 2016 | 37.19 | 38.00 | 36.71 | 37.89 | 113,035 | +1.07(+2.91%) |
Jan 11, 2016 | 36.97 | 37.36 | 36.51 | 36.82 | 130,410 | -0.01(-0.03%) |
Jan 08, 2016 | 37.47 | 38.03 | 36.75 | 36.83 | 186,536 | +0.05(+0.14%) |
Jan 07, 2016 | 36.71 | 37.34 | 36.25 | 36.78 | 112,558 | -0.60(-1.61%) |
Jan 06, 2016 | 37.79 | 38.20 | 37.05 | 37.38 | 132,796 | -1.20(-3.11%) |
Jan 05, 2016 | 38.27 | 39.80 | 37.09 | 38.58 | 186,318 | +0.50(+1.31%) |
Jan 04, 2016 | 37.50 | 38.16 | 36.70 | 38.08 | 152,272 | -0.08(-0.21%) |
Dec 31, 2015 | 38.68 | 38.16 | 38.16 | 38.16 | 84,500 | -0.66(-1.70%) |
Dec 30, 2015 | 38.82 | 39.34 | 38.48 | 38.82 | 71,941 | -0.14(-0.36%) |
Dec 29, 2015 | 38.85 | 39.29 | 38.70 | 38.96 | 46,549 | +0.17(+0.44%) |
Dec 28, 2015 | 39.19 | 39.27 | 38.38 | 38.79 | 93,220 | -0.52(-1.32%) |
Dec 24, 2015 | 38.95 | 39.31 | 39.31 | 39.31 | 53,300 | +0.28(+0.72%) |
Dec 23, 2015 | 38.78 | 39.63 | 38.00 | 39.03 | 100,762 | +0.49(+1.27%) |
Dec 22, 2015 | 37.92 | 38.89 | 37.67 | 38.54 | 108,188 | +0.75(+1.98%) |
Dec 21, 2015 | 38.81 | 38.81 | 37.23 | 37.79 | 137,175 | -0.03(-0.08%) |
Dec 18, 2015 | 37.59 | 38.82 | 37.52 | 37.82 | 340,814 | +0.01(+0.03%) |
Dec 17, 2015 | 38.65 | 38.83 | 37.68 | 37.81 | 116,962 | -0.66(-1.72%) |
Dec 16, 2015 | 37.60 | 39.00 | 37.60 | 38.47 | 144,757 | +0.97(+2.59%) |
Dec 15, 2015 | 37.46 | 37.98 | 37.12 | 37.50 | 120,396 | +0.20(+0.54%) |
Dec 14, 2015 | 36.82 | 37.50 | 36.63 | 37.30 | 163,087 | +0.30(+0.81%) |
Dec 11, 2015 | 37.02 | 38.21 | 36.97 | 37.00 | 178,121 | -0.63(-1.67%) |
Dec 10, 2015 | 40.97 | 40.97 | 36.60 | 37.63 | 526,596 | -4.59(-10.87%) |
Dec 09, 2015 | 42.50 | 43.00 | 42.09 | 42.22 | 79,438 | -0.32(-0.75%) |
Dec 08, 2015 | 42.20 | 43.82 | 42.20 | 42.54 | 123,398 | -0.04(-0.09%) |
Dec 07, 2015 | 43.05 | 43.43 | 42.37 | 42.58 | 122,343 | -0.72(-1.66%) |
Dec 04, 2015 | 42.46 | 43.45 | 42.18 | 43.30 | 89,985 | +1.01(+2.39%) |
Dec 03, 2015 | 42.96 | 43.48 | 42.02 | 42.29 | 143,670 | -0.20(-0.47%) |
Dec 02, 2015 | 43.58 | 43.67 | 42.41 | 42.49 | 174,344 | -0.95(-2.19%) |
Dec 01, 2015 | 42.29 | 43.52 | 42.06 | 43.44 | 139,430 | +1.48(+3.53%) |
Nov 30, 2015 | 40.69 | 42.21 | 40.69 | 41.96 | 112,313 | +0.07(+0.17%) |
Nov 27, 2015 | 41.40 | 41.97 | 41.38 | 41.89 | 78,271 | +0.69(+1.67%) |
Nov 25, 2015 | 41.44 | 41.20 | 41.20 | 41.20 | 68,600 | -0.08(-0.19%) |
Nov 24, 2015 | 41.00 | 41.42 | 40.55 | 41.28 | 98,285 | -0.01(-0.02%) |
Nov 23, 2015 | 41.17 | 41.85 | 41.01 | 41.29 | 119,335 | -0.07(-0.17%) |
Nov 20, 2015 | 41.66 | 41.92 | 41.10 | 41.36 | 118,254 | +0.03(+0.07%) |
Nov 19, 2015 | 41.52 | 41.89 | 41.04 | 41.33 | 63,869 | -0.37(-0.89%) |
Nov 18, 2015 | 42.01 | 42.08 | 41.48 | 41.70 | 101,467 | -0.08(-0.19%) |
Nov 17, 2015 | 42.02 | 42.34 | 40.99 | 41.78 | 177,246 | -0.05(-0.12%) |
Nov 16, 2015 | 42.02 | 42.26 | 41.38 | 41.83 | 97,426 | -0.09(-0.21%) |
Nov 13, 2015 | 41.56 | 43.65 | 41.01 | 41.92 | 218,024 | +0.13(+0.31%) |
Nov 12, 2015 | 42.13 | 42.76 | 41.52 | 41.79 | 133,580 | -0.51(-1.21%) |
Nov 11, 2015 | 42.45 | 42.76 | 41.92 | 42.30 | 115,465 | -0.19(-0.45%) |
Nov 10, 2015 | 42.55 | 42.69 | 41.54 | 42.49 | 124,900 | -0.09(-0.21%) |
Nov 09, 2015 | 42.70 | 42.95 | 42.05 | 42.58 | 185,842 | -0.01(-0.02%) |
Nov 06, 2015 | 40.52 | 43.23 | 39.45 | 42.59 | 392,224 | +1.90(+4.67%) |
Nov 05, 2015 | 38.73 | 40.98 | 38.53 | 40.69 | 225,618 | +2.06(+5.33%) |
Nov 04, 2015 | 38.57 | 39.35 | 38.22 | 38.63 | 139,308 | +0.20(+0.52%) |
Nov 03, 2015 | 38.23 | 39.49 | 37.50 | 38.43 | 213,544 | +0.20(+0.52%) |
Nov 02, 2015 | 38.73 | 38.91 | 38.16 | 38.23 | 194,888 | -0.29(-0.75%) |
Oct 30, 2015 | 39.07 | 39.30 | 38.35 | 38.52 | 165,271 | -0.55(-1.41%) |
Oct 29, 2015 | 38.02 | 39.67 | 37.00 | 39.07 | 400,019 | +2.59(+7.10%) |
Oct 28, 2015 | 34.98 | 36.55 | 34.48 | 36.48 | 271,618 | +1.76(+5.07%) |
Oct 27, 2015 | 34.77 | 35.12 | 34.19 | 34.72 | 125,872 | +0.07(+0.20%) |
Oct 26, 2015 | 34.93 | 35.02 | 34.02 | 34.65 | 158,805 | -0.22(-0.63%) |
Oct 23, 2015 | 34.05 | 35.18 | 32.76 | 34.87 | 115,611 | +1.25(+3.72%) |
Oct 22, 2015 | 34.42 | 34.62 | 33.21 | 33.62 | 172,554 | -0.66(-1.93%) |
Oct 21, 2015 | 34.44 | 34.84 | 33.61 | 34.28 | 93,631 | +0.11(+0.32%) |
Oct 20, 2015 | 34.70 | 34.89 | 34.01 | 34.17 | 92,063 | -0.57(-1.64%) |
Oct 19, 2015 | 34.58 | 35.05 | 34.11 | 34.74 | 93,230 | +0.17(+0.49%) |
Oct 16, 2015 | 34.67 | 34.92 | 33.72 | 34.57 | 176,238 | +0.05(+0.14%) |
Oct 15, 2015 | 32.90 | 34.58 | 32.90 | 34.52 | 80,039 | +1.65(+5.02%) |
Oct 14, 2015 | 33.38 | 33.69 | 32.60 | 32.87 | 108,077 | +0.00(+0.00%) |
Oct 13, 2015 | 34.07 | 34.44 | 32.81 | 32.87 | 152,827 | -1.49(-4.34%) |
Oct 12, 2015 | 33.98 | 34.70 | 33.46 | 34.36 | 114,278 | +0.90(+2.69%) |
Oct 09, 2015 | 33.30 | 33.50 | 32.96 | 33.46 | 95,237 | +0.29(+0.87%) |
Oct 08, 2015 | 32.09 | 33.35 | 31.73 | 33.17 | 142,374 | +0.90(+2.79%) |
Oct 07, 2015 | 31.98 | 32.38 | 31.38 | 32.27 | 72,883 | +0.60(+1.89%) |
Oct 06, 2015 | 32.60 | 32.60 | 31.15 | 31.67 | 112,338 | -0.86(-2.64%) |
Oct 05, 2015 | 31.92 | 32.82 | 31.85 | 32.53 | 121,522 | +0.71(+2.23%) |
Oct 02, 2015 | 31.60 | 31.92 | 30.94 | 31.82 | 137,204 | -0.13(-0.41%) |
Oct 01, 2015 | 31.80 | 32.13 | 31.30 | 31.95 | 106,361 | +0.12(+0.38%) |
Sep 30, 2015 | 31.49 | 32.30 | 31.26 | 31.83 | 124,548 | +0.48(+1.53%) |
Sep 29, 2015 | 32.29 | 32.67 | 30.93 | 31.35 | 108,588 | -0.82(-2.55%) |
Sep 28, 2015 | 32.60 | 32.74 | 31.31 | 32.17 | 223,088 | -0.53(-1.62%) |
Sep 25, 2015 | 33.80 | 33.81 | 32.36 | 32.70 | 131,537 | -0.73(-2.18%) |
Sep 24, 2015 | 33.34 | 33.73 | 32.52 | 33.43 | 101,939 | -0.01(-0.03%) |
Sep 23, 2015 | 33.95 | 33.95 | 33.08 | 33.44 | 122,415 | -0.40(-1.18%) |
Sep 22, 2015 | 33.80 | 34.31 | 33.68 | 33.84 | 124,975 | -0.54(-1.57%) |
Sep 21, 2015 | 35.02 | 35.02 | 34.13 | 34.38 | 94,214 | -0.28(-0.81%) |
Sep 18, 2015 | 34.91 | 35.90 | 34.48 | 34.66 | 190,720 | -0.90(-2.53%) |
Sep 17, 2015 | 35.30 | 35.91 | 35.22 | 35.56 | 141,907 | +0.12(+0.34%) |
Sep 16, 2015 | 35.83 | 36.12 | 35.05 | 35.44 | 71,546 | -0.25(-0.70%) |
Sep 15, 2015 | 35.35 | 36.35 | 35.20 | 35.69 | 88,261 | +0.24(+0.68%) |
Sep 14, 2015 | 35.84 | 35.84 | 35.21 | 35.45 | 112,540 | -0.43(-1.20%) |
Sep 11, 2015 | 35.43 | 35.99 | 35.14 | 35.88 | 59,917 | +0.18(+0.50%) |
Sep 10, 2015 | 35.47 | 36.04 | 35.02 | 35.70 | 53,536 | +0.11(+0.31%) |
Sep 09, 2015 | 36.90 | 36.90 | 35.49 | 35.59 | 93,064 | -0.88(-2.41%) |
Sep 08, 2015 | 36.71 | 36.87 | 36.00 | 36.47 | 108,704 | +0.43(+1.19%) |
Sep 04, 2015 | 34.99 | 36.04 | 36.04 | 36.04 | 158,100 | +0.63(+1.78%) |
Sep 03, 2015 | 35.54 | 35.89 | 35.17 | 35.41 | 161,717 | -0.09(-0.25%) |
Sep 02, 2015 | 35.28 | 35.65 | 34.46 | 35.50 | 178,983 | +0.75(+2.16%) |
Sep 01, 2015 | 34.59 | 35.20 | 34.41 | 34.75 | 204,240 | -0.66(-1.86%) |
Aug 31, 2015 | 35.66 | 35.72 | 35.12 | 35.41 | 209,650 | -0.53(-1.47%) |
Aug 28, 2015 | 35.65 | 36.07 | 35.35 | 35.94 | 199,673 | +0.33(+0.93%) |
Aug 27, 2015 | 34.69 | 35.84 | 33.95 | 35.61 | 180,760 | +1.34(+3.91%) |
Aug 26, 2015 | 33.59 | 34.40 | 32.50 | 34.27 | 116,327 | +1.48(+4.51%) |
Aug 25, 2015 | 33.96 | 33.96 | 32.64 | 32.79 | 89,660 | -0.03(-0.09%) |
Aug 24, 2015 | 32.84 | 33.98 | 32.50 | 32.82 | 229,873 | -2.06(-5.91%) |
Aug 21, 2015 | 34.28 | 35.40 | 34.20 | 34.88 | 147,627 | -0.02(-0.06%) |
Aug 20, 2015 | 35.63 | 35.81 | 34.70 | 34.90 | 127,546 | -1.05(-2.92%) |
Aug 19, 2015 | 35.82 | 36.06 | 35.42 | 35.95 | 125,672 | -0.13(-0.36%) |
Aug 18, 2015 | 36.23 | 36.30 | 35.59 | 36.08 | 116,061 | -0.27(-0.74%) |
Aug 17, 2015 | 35.74 | 36.38 | 35.55 | 36.35 | 97,312 | +0.39(+1.08%) |
Aug 14, 2015 | 35.94 | 36.14 | 35.23 | 35.96 | 91,402 | -0.08(-0.22%) |
Aug 13, 2015 | 36.12 | 36.68 | 35.62 | 36.04 | 116,787 | +0.00(+0.00%) |
Aug 12, 2015 | 36.00 | 36.19 | 35.29 | 36.04 | 85,683 | -0.19(-0.52%) |
Aug 11, 2015 | 36.46 | 37.16 | 35.73 | 36.23 | 118,543 | -0.40(-1.09%) |
Aug 10, 2015 | 36.34 | 37.11 | 36.31 | 36.63 | 126,461 | +0.38(+1.05%) |
Aug 07, 2015 | 36.64 | 36.67 | 35.70 | 36.25 | 115,555 | -0.50(-1.36%) |
Aug 06, 2015 | 36.99 | 37.25 | 35.80 | 36.75 | 114,298 | -0.23(-0.62%) |
Aug 05, 2015 | 37.02 | 37.46 | 36.15 | 36.98 | 132,037 | +0.35(+0.96%) |
Aug 04, 2015 | 37.21 | 37.41 | 36.00 | 36.63 | 138,939 | -0.53(-1.43%) |
Aug 03, 2015 | 37.75 | 38.00 | 36.70 | 37.16 | 175,371 | -0.74(-1.95%) |
Jul 31, 2015 | 36.98 | 38.48 | 36.62 | 37.90 | 280,833 | +1.39(+3.81%) |
Jul 30, 2015 | 37.90 | 39.24 | 35.76 | 36.51 | 758,739 | +1.36(+3.87%) |
Jul 29, 2015 | 35.50 | 35.60 | 34.40 | 35.15 | 159,472 | -0.24(-0.68%) |
Jul 28, 2015 | 34.65 | 35.42 | 34.23 | 35.39 | 126,871 | +0.98(+2.85%) |
Jul 27, 2015 | 34.37 | 34.54 | 33.77 | 34.41 | 74,894 | -0.22(-0.64%) |
Jul 24, 2015 | 35.45 | 35.45 | 34.30 | 34.63 | 145,005 | -0.92(-2.59%) |
Jul 23, 2015 | 35.25 | 35.74 | 34.97 | 35.55 | 165,086 | +0.47(+1.34%) |
Jul 22, 2015 | 34.56 | 35.15 | 34.09 | 35.08 | 135,255 | +0.20(+0.57%) |
Jul 21, 2015 | 34.42 | 34.97 | 33.45 | 34.88 | 122,095 | +0.54(+1.57%) |
Jul 20, 2015 | 34.61 | 34.83 | 34.23 | 34.34 | 138,646 | -0.41(-1.18%) |
Jul 17, 2015 | 34.95 | 35.02 | 34.39 | 34.75 | 86,755 | -0.09(-0.26%) |
Jul 16, 2015 | 34.59 | 34.93 | 34.42 | 34.84 | 129,681 | +0.44(+1.28%) |
Jul 15, 2015 | 35.00 | 35.11 | 34.28 | 34.40 | 112,053 | -0.58(-1.66%) |
Jul 14, 2015 | 34.20 | 35.03 | 34.10 | 34.98 | 127,518 | +0.87(+2.55%) |
Jul 13, 2015 | 33.47 | 34.27 | 33.21 | 34.11 | 68,605 | +0.78(+2.34%) |
Jul 10, 2015 | 33.32 | 33.56 | 32.86 | 33.33 | 51,932 | +0.31(+0.94%) |
Jul 09, 2015 | 33.03 | 33.17 | 32.13 | 33.02 | 108,171 | +0.55(+1.69%) |
Jul 08, 2015 | 32.31 | 32.82 | 32.10 | 32.47 | 132,474 | -0.22(-0.67%) |
Jul 07, 2015 | 32.65 | 32.88 | 32.23 | 32.69 | 156,550 | +0.04(+0.12%) |
Jul 06, 2015 | 31.89 | 32.78 | 31.89 | 32.65 | 107,689 | +0.39(+1.21%) |
Jul 02, 2015 | 33.33 | 32.26 | 32.26 | 32.26 | 97,800 | -1.10(-3.30%) |
Jul 01, 2015 | 33.24 | 33.70 | 32.86 | 33.36 | 144,318 | +0.33(+1.00%) |
Jun 30, 2015 | 32.03 | 33.13 | 31.50 | 33.03 | 191,303 | +1.11(+3.48%) |
Jun 29, 2015 | 32.66 | 32.76 | 31.88 | 31.92 | 152,832 | -0.93(-2.83%) |
Jun 26, 2015 | 34.48 | 34.78 | 32.77 | 32.85 | 301,809 | -1.67(-4.84%) |
Jun 25, 2015 | 34.67 | 34.67 | 34.12 | 34.52 | 70,460 | -0.07(-0.20%) |
Jun 24, 2015 | 35.15 | 35.15 | 34.32 | 34.59 | 83,254 | -0.56(-1.59%) |
Jun 23, 2015 | 34.96 | 35.20 | 34.61 | 35.15 | 77,470 | +0.01(+0.03%) |
Jun 22, 2015 | 35.09 | 35.29 | 34.87 | 35.14 | 88,178 | +0.15(+0.43%) |
Jun 19, 2015 | 34.13 | 35.16 | 33.81 | 34.99 | 172,008 | +0.75(+2.19%) |
Jun 18, 2015 | 34.03 | 34.65 | 34.03 | 34.24 | 76,220 | +0.35(+1.03%) |
Jun 17, 2015 | 34.28 | 34.56 | 33.62 | 33.89 | 100,926 | -0.23(-0.67%) |
Jun 16, 2015 | 33.70 | 34.55 | 33.70 | 34.12 | 112,319 | +0.23(+0.68%) |
Jun 15, 2015 | 33.00 | 34.05 | 32.79 | 33.89 | 129,216 | +0.61(+1.83%) |
Jun 12, 2015 | 33.05 | 33.59 | 33.00 | 33.28 | 72,930 | +0.00(+0.00%) |
Jun 11, 2015 | 33.38 | 33.68 | 33.04 | 33.28 | 72,487 | -0.15(-0.45%) |
Jun 10, 2015 | 33.46 | 33.70 | 33.10 | 33.43 | 140,405 | +0.30(+0.91%) |
Jun 09, 2015 | 33.70 | 33.70 | 32.94 | 33.13 | 62,806 | -0.49(-1.46%) |
Jun 08, 2015 | 33.77 | 34.03 | 33.37 | 33.62 | 101,156 | -0.09(-0.27%) |
Jun 05, 2015 | 33.18 | 33.98 | 32.71 | 33.71 | 114,021 | +0.37(+1.11%) |
Jun 04, 2015 | 33.48 | 33.70 | 33.19 | 33.34 | 110,650 | -0.30(-0.89%) |
Jun 03, 2015 | 33.09 | 33.72 | 33.09 | 33.64 | 78,357 | +0.49(+1.48%) |
Jun 02, 2015 | 33.37 | 33.57 | 33.00 | 33.15 | 169,180 | -0.49(-1.46%) |