Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2015 | 29.14 | 29.25 | 28.27 | 28.39 | 410,193 | -1.32(-4.44%) |
Aug 31, 2015 | 29.66 | 30.16 | 29.50 | 29.71 | 483,788 | +0.00(+0.00%) |
Aug 28, 2015 | 29.13 | 29.92 | 29.10 | 29.71 | 410,230 | +0.36(+1.23%) |
Aug 27, 2015 | 29.52 | 29.73 | 28.97 | 29.35 | 313,993 | +0.20(+0.67%) |
Aug 26, 2015 | 28.85 | 29.21 | 28.15 | 29.16 | 388,025 | +0.80(+2.84%) |
Aug 25, 2015 | 28.80 | 28.94 | 28.00 | 28.35 | 694,515 | +0.35(+1.25%) |
Aug 24, 2015 | 27.35 | 28.39 | 27.03 | 28.00 | 622,020 | -0.70(-2.44%) |
Aug 21, 2015 | 28.48 | 29.42 | 27.90 | 28.70 | 539,880 | -0.50(-1.71%) |
Aug 20, 2015 | 30.08 | 30.33 | 29.02 | 29.20 | 795,006 | -1.06(-3.50%) |
Aug 19, 2015 | 30.34 | 30.69 | 29.96 | 30.26 | 394,653 | -0.36(-1.18%) |
Aug 18, 2015 | 30.27 | 30.71 | 29.99 | 30.62 | 502,704 | +0.33(+1.09%) |
Aug 17, 2015 | 31.57 | 31.57 | 30.07 | 30.29 | 714,631 | -1.31(-4.15%) |
Aug 14, 2015 | 31.24 | 31.76 | 30.73 | 31.60 | 575,823 | +0.42(+1.35%) |
Aug 13, 2015 | 31.05 | 32.62 | 30.01 | 31.18 | 2,087,862 | -2.89(-8.48%) |
Aug 12, 2015 | 33.84 | 34.28 | 33.00 | 34.07 | 393,572 | +0.35(+1.04%) |
Aug 11, 2015 | 33.70 | 34.81 | 33.31 | 33.72 | 736,470 | +0.48(+1.44%) |
Aug 10, 2015 | 34.29 | 34.60 | 33.11 | 33.24 | 502,744 | -0.65(-1.92%) |
Aug 07, 2015 | 33.99 | 34.56 | 33.16 | 33.89 | 609,346 | -0.29(-0.85%) |
Aug 06, 2015 | 34.56 | 34.97 | 33.72 | 34.18 | 473,504 | -0.21(-0.61%) |
Aug 05, 2015 | 34.27 | 34.79 | 33.98 | 34.39 | 430,178 | +0.50(+1.48%) |
Aug 04, 2015 | 33.57 | 34.02 | 32.90 | 33.89 | 574,941 | +0.54(+1.62%) |
Aug 03, 2015 | 34.02 | 34.02 | 32.87 | 33.35 | 535,785 | -0.54(-1.59%) |
Jul 31, 2015 | 33.96 | 34.50 | 32.78 | 33.89 | 791,568 | +0.34(+1.01%) |
Jul 30, 2015 | 32.25 | 33.92 | 31.81 | 33.55 | 2,318,683 | +2.73(+8.86%) |
Jul 29, 2015 | 30.27 | 31.32 | 30.21 | 30.82 | 586,921 | +0.20(+0.65%) |
Jul 28, 2015 | 30.20 | 30.80 | 29.96 | 30.62 | 548,500 | +0.75(+2.51%) |
Jul 27, 2015 | 30.38 | 30.70 | 29.84 | 29.87 | 628,404 | -0.72(-2.35%) |
Jul 24, 2015 | 31.50 | 31.71 | 30.49 | 30.59 | 489,581 | -0.97(-3.07%) |
Jul 23, 2015 | 31.96 | 32.13 | 31.55 | 31.56 | 326,582 | -0.41(-1.28%) |
Jul 22, 2015 | 31.56 | 32.15 | 31.39 | 31.97 | 316,464 | +0.37(+1.17%) |
Jul 21, 2015 | 31.63 | 31.82 | 31.07 | 31.60 | 351,349 | +0.09(+0.29%) |
Jul 20, 2015 | 31.66 | 31.85 | 31.36 | 31.51 | 267,866 | +0.02(+0.06%) |
Jul 17, 2015 | 31.56 | 31.74 | 31.29 | 31.49 | 360,993 | +0.04(+0.13%) |
Jul 16, 2015 | 31.92 | 31.98 | 31.37 | 31.45 | 484,586 | -0.01(-0.03%) |
Jul 15, 2015 | 31.97 | 32.04 | 31.34 | 31.46 | 326,972 | -0.37(-1.16%) |
Jul 14, 2015 | 32.29 | 32.61 | 31.72 | 31.83 | 557,701 | -0.31(-0.96%) |
Jul 13, 2015 | 31.50 | 32.22 | 31.41 | 32.14 | 668,951 | +0.88(+2.82%) |
Jul 10, 2015 | 30.98 | 31.50 | 30.72 | 31.26 | 806,443 | +0.76(+2.49%) |
Jul 09, 2015 | 30.05 | 30.59 | 29.81 | 30.50 | 432,859 | +0.83(+2.80%) |
Jul 08, 2015 | 29.51 | 30.08 | 29.42 | 29.67 | 563,510 | -0.60(-1.98%) |
Jul 07, 2015 | 29.84 | 30.31 | 29.21 | 30.27 | 578,193 | +0.57(+1.92%) |
Jul 06, 2015 | 29.59 | 30.00 | 29.40 | 29.70 | 437,777 | -0.08(-0.27%) |
Jul 02, 2015 | 30.04 | 29.78 | 29.78 | 29.78 | 663,200 | -0.24(-0.80%) |
Jul 01, 2015 | 30.88 | 31.18 | 29.49 | 30.02 | 1,001,073 | -0.96(-3.11%) |
Jun 30, 2015 | 31.23 | 31.55 | 30.83 | 30.98 | 553,991 | +0.00(+0.02%) |
Jun 29, 2015 | 31.57 | 32.18 | 30.74 | 30.98 | 1,004,734 | -0.87(-2.73%) |
Jun 26, 2015 | 31.46 | 31.95 | 31.34 | 31.85 | 818,066 | +0.49(+1.56%) |
Jun 25, 2015 | 30.99 | 31.58 | 30.96 | 31.36 | 558,731 | +0.43(+1.39%) |
Jun 24, 2015 | 31.00 | 31.09 | 30.80 | 30.93 | 423,703 | -0.11(-0.35%) |
Jun 23, 2015 | 31.01 | 31.30 | 30.86 | 31.04 | 551,526 | -0.08(-0.26%) |
Jun 22, 2015 | 31.29 | 31.45 | 30.98 | 31.12 | 565,233 | +0.03(+0.10%) |
Jun 19, 2015 | 31.40 | 31.50 | 30.97 | 31.09 | 522,044 | -0.22(-0.70%) |
Jun 18, 2015 | 30.61 | 31.48 | 30.49 | 31.31 | 1,217,877 | +0.83(+2.72%) |
Jun 17, 2015 | 30.25 | 30.76 | 30.22 | 30.48 | 505,862 | +0.25(+0.83%) |
Jun 16, 2015 | 30.03 | 30.60 | 29.67 | 30.23 | 714,757 | +0.13(+0.43%) |
Jun 15, 2015 | 29.79 | 30.25 | 29.17 | 30.10 | 812,140 | +0.19(+0.64%) |
Jun 12, 2015 | 30.23 | 30.35 | 29.73 | 29.91 | 456,517 | -0.41(-1.35%) |
Jun 11, 2015 | 29.99 | 30.44 | 29.60 | 30.32 | 384,313 | +0.07(+0.23%) |
Jun 10, 2015 | 30.07 | 30.44 | 29.53 | 30.25 | 1,133,824 | +0.43(+1.44%) |
Jun 09, 2015 | 30.11 | 30.17 | 29.39 | 29.82 | 1,164,027 | -0.19(-0.63%) |
Jun 08, 2015 | 29.60 | 30.17 | 29.59 | 30.01 | 443,900 | +0.50(+1.69%) |
Jun 05, 2015 | 29.14 | 29.65 | 29.03 | 29.51 | 497,105 | +0.24(+0.82%) |
Jun 04, 2015 | 29.08 | 29.32 | 28.77 | 29.27 | 525,638 | -0.07(-0.24%) |
Jun 03, 2015 | 29.17 | 29.53 | 28.91 | 29.34 | 444,715 | +0.21(+0.72%) |
Jun 02, 2015 | 28.79 | 29.50 | 28.65 | 29.13 | 469,285 | +0.11(+0.38%) |
Jun 01, 2015 | 28.30 | 29.15 | 27.85 | 29.02 | 654,782 | +0.75(+2.65%) |
May 29, 2015 | 29.05 | 29.05 | 27.96 | 28.27 | 870,510 | +0.92(+3.36%) |
May 28, 2015 | 28.08 | 28.40 | 27.22 | 27.35 | 933,207 | -0.71(-2.53%) |
May 27, 2015 | 27.75 | 28.24 | 27.52 | 28.06 | 311,620 | +0.35(+1.26%) |
May 26, 2015 | 27.94 | 28.06 | 27.25 | 27.71 | 616,464 | -0.40(-1.44%) |
May 22, 2015 | 28.46 | 28.11 | 28.11 | 28.11 | 445,300 | -0.41(-1.42%) |
May 21, 2015 | 28.60 | 28.61 | 27.85 | 28.52 | 812,787 | -0.11(-0.38%) |
May 20, 2015 | 28.45 | 28.77 | 27.88 | 28.63 | 908,012 | +0.08(+0.28%) |
May 19, 2015 | 27.99 | 28.61 | 27.36 | 28.55 | 1,091,072 | +0.70(+2.51%) |
May 18, 2015 | 26.99 | 27.89 | 26.99 | 27.85 | 1,149,627 | +0.84(+3.11%) |
May 15, 2015 | 27.30 | 27.30 | 26.87 | 27.01 | 480,141 | -0.24(-0.88%) |
May 14, 2015 | 27.33 | 27.39 | 26.88 | 27.25 | 564,510 | -0.12(-0.44%) |
May 13, 2015 | 26.97 | 27.37 | 26.72 | 27.37 | 800,318 | +0.72(+2.70%) |
May 12, 2015 | 26.09 | 26.89 | 25.50 | 26.65 | 737,362 | +0.35(+1.35%) |
May 11, 2015 | 27.21 | 27.52 | 26.16 | 26.30 | 737,053 | -0.86(-3.18%) |
May 08, 2015 | 26.90 | 27.28 | 26.53 | 27.16 | 561,732 | +0.47(+1.76%) |
May 07, 2015 | 26.73 | 27.14 | 26.37 | 26.69 | 612,732 | +0.46(+1.75%) |
May 06, 2015 | 26.41 | 26.69 | 25.53 | 26.23 | 617,202 | -0.18(-0.68%) |
May 05, 2015 | 26.99 | 27.29 | 26.11 | 26.41 | 682,087 | -0.84(-3.08%) |
May 04, 2015 | 28.35 | 28.80 | 26.86 | 27.25 | 1,684,664 | +0.28(+1.04%) |