Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.55 | 49.68 | 47.86 | 48.59 | 2,333,035 | -1.23(-2.47%) |
Jul 28, 2016 | 46.33 | 50.00 | 46.00 | 49.82 | 7,144,774 | +8.05(+19.27%) |
Jul 27, 2016 | 42.05 | 42.88 | 41.12 | 41.77 | 2,090,562 | +1.02(+2.50%) |
Jul 26, 2016 | 40.62 | 41.77 | 40.59 | 40.75 | 1,492,561 | +0.57(+1.42%) |
Jul 25, 2016 | 40.25 | 40.40 | 39.92 | 40.18 | 600,949 | -0.03(-0.07%) |
Jul 22, 2016 | 39.94 | 40.54 | 39.26 | 40.21 | 462,949 | +0.01(+0.02%) |
Jul 21, 2016 | 40.30 | 40.76 | 39.93 | 40.20 | 586,642 | -0.22(-0.54%) |
Jul 20, 2016 | 40.50 | 40.70 | 40.16 | 40.42 | 1,106,941 | -0.03(-0.07%) |
Jul 19, 2016 | 40.33 | 40.85 | 40.11 | 40.45 | 575,428 | +0.09(+0.22%) |
Jul 18, 2016 | 40.48 | 41.21 | 40.09 | 40.36 | 883,388 | +0.20(+0.50%) |
Jul 15, 2016 | 40.02 | 40.48 | 39.86 | 40.16 | 585,591 | -0.31(-0.77%) |
Jul 14, 2016 | 39.86 | 40.62 | 39.55 | 40.47 | 1,040,222 | +1.13(+2.87%) |
Jul 13, 2016 | 39.67 | 40.01 | 39.26 | 39.34 | 595,150 | +0.00(+0.00%) |
Jul 12, 2016 | 39.18 | 39.45 | 38.91 | 39.34 | 643,161 | +0.78(+2.02%) |
Jul 11, 2016 | 38.64 | 39.25 | 38.43 | 38.56 | 885,688 | +0.35(+0.92%) |
Jul 08, 2016 | 37.46 | 36.96 | 36.96 | 38.21 | 1,581,471 | +1.25(+3.38%) |
Jul 07, 2016 | 35.83 | 37.05 | 35.83 | 36.96 | 979,365 | +1.20(+3.36%) |
Jul 05, 2016 | 36.45 | 36.64 | 34.82 | 35.76 | 1,635,413 | -2.28(-5.99%) |
Jul 01, 2016 | 38.42 | 38.04 | 38.04 | 38.04 | 871,400 | -0.75(-1.93%) |
Jun 30, 2016 | 37.99 | 38.87 | 37.95 | 38.79 | 966,090 | +0.89(+2.35%) |
Jun 29, 2016 | 38.17 | 38.99 | 37.36 | 37.90 | 942,168 | +0.08(+0.21%) |
Jun 28, 2016 | 37.25 | 38.16 | 37.05 | 37.82 | 1,051,568 | +1.43(+3.93%) |
Jun 27, 2016 | 37.14 | 37.71 | 36.23 | 36.39 | 1,195,693 | -1.38(-3.65%) |
Jun 24, 2016 | 39.16 | 39.93 | 37.64 | 37.77 | 1,419,868 | -3.21(-7.83%) |
Jun 23, 2016 | 40.02 | 40.98 | 39.84 | 40.98 | 1,131,123 | +1.49(+3.77%) |
Jun 22, 2016 | 39.93 | 40.35 | 39.34 | 39.49 | 1,216,935 | -0.25(-0.63%) |
Jun 21, 2016 | 39.07 | 40.25 | 39.07 | 39.74 | 3,384,814 | +1.40(+3.65%) |
Jun 20, 2016 | 37.85 | 39.14 | 37.83 | 38.34 | 1,019,637 | +0.86(+2.29%) |
Jun 17, 2016 | 37.50 | 37.82 | 36.69 | 37.48 | 1,166,329 | -0.09(-0.24%) |
Jun 16, 2016 | 36.82 | 37.60 | 36.46 | 37.57 | 708,224 | +0.21(+0.56%) |
Jun 15, 2016 | 37.51 | 37.69 | 37.19 | 37.36 | 530,051 | +0.04(+0.11%) |
Jun 14, 2016 | 36.80 | 37.60 | 36.54 | 37.32 | 663,741 | +0.53(+1.44%) |
Jun 13, 2016 | 36.75 | 37.40 | 36.66 | 36.79 | 670,029 | -0.36(-0.97%) |
Jun 10, 2016 | 36.65 | 37.34 | 36.65 | 37.15 | 917,913 | -0.72(-1.90%) |
Jun 09, 2016 | 37.15 | 38.14 | 36.70 | 37.87 | 1,139,081 | +0.56(+1.50%) |
Jun 08, 2016 | 37.09 | 37.45 | 36.82 | 37.31 | 716,504 | +0.32(+0.87%) |
Jun 07, 2016 | 36.50 | 37.10 | 36.40 | 36.99 | 564,278 | +0.50(+1.37%) |
Jun 06, 2016 | 37.22 | 37.22 | 36.18 | 36.49 | 1,080,256 | +0.48(+1.33%) |
Jun 03, 2016 | 36.52 | 36.62 | 35.88 | 36.01 | 643,832 | -0.14(-0.39%) |
Jun 02, 2016 | 36.14 | 36.45 | 35.18 | 36.15 | 591,048 | -0.18(-0.50%) |
Jun 01, 2016 | 36.02 | 36.37 | 35.71 | 36.33 | 854,399 | +0.33(+0.92%) |
May 31, 2016 | 36.01 | 36.06 | 35.37 | 36.00 | 967,094 | +0.26(+0.73%) |
May 27, 2016 | 36.45 | 35.74 | 35.74 | 35.74 | 790,400 | -0.77(-2.11%) |
May 26, 2016 | 35.99 | 36.90 | 35.84 | 36.51 | 1,018,088 | +0.52(+1.44%) |
May 25, 2016 | 36.23 | 36.26 | 35.58 | 35.99 | 912,857 | +0.09(+0.25%) |
May 24, 2016 | 34.60 | 36.04 | 34.60 | 35.90 | 1,711,694 | +1.65(+4.82%) |
May 23, 2016 | 34.00 | 34.82 | 33.85 | 34.25 | 1,537,194 | +0.94(+2.82%) |
May 20, 2016 | 33.05 | 33.41 | 32.93 | 33.31 | 614,989 | +0.55(+1.68%) |
May 19, 2016 | 33.34 | 33.90 | 32.73 | 32.76 | 998,508 | -0.82(-2.44%) |
May 18, 2016 | 31.97 | 33.69 | 31.79 | 33.58 | 1,242,688 | +1.52(+4.74%) |
May 17, 2016 | 32.00 | 32.47 | 31.89 | 32.06 | 923,388 | +0.03(+0.09%) |
May 16, 2016 | 31.70 | 32.43 | 31.39 | 32.03 | 1,094,627 | +0.67(+2.14%) |
May 13, 2016 | 31.40 | 32.04 | 31.30 | 31.36 | 710,750 | -0.01(-0.03%) |
May 12, 2016 | 32.96 | 33.34 | 31.00 | 31.37 | 1,527,896 | -1.45(-4.42%) |
May 11, 2016 | 33.05 | 33.50 | 32.81 | 32.82 | 623,593 | -0.60(-1.80%) |
May 10, 2016 | 33.08 | 33.53 | 32.75 | 33.42 | 665,611 | +0.49(+1.49%) |
May 09, 2016 | 31.72 | 33.25 | 31.72 | 32.93 | 919,714 | -0.06(-0.18%) |
May 06, 2016 | 33.32 | 33.84 | 32.30 | 32.99 | 1,258,888 | -0.56(-1.67%) |
May 05, 2016 | 34.39 | 34.77 | 33.42 | 33.55 | 1,592,203 | -1.78(-5.04%) |
May 04, 2016 | 35.66 | 36.35 | 35.27 | 35.33 | 652,303 | -0.51(-1.42%) |
May 03, 2016 | 36.28 | 36.32 | 35.72 | 35.84 | 584,005 | -0.48(-1.32%) |
May 02, 2016 | 36.12 | 36.59 | 35.74 | 36.32 | 809,798 | +0.22(+0.61%) |
Apr 29, 2016 | 36.24 | 36.70 | 35.62 | 36.10 | 1,314,924 | -0.33(-0.91%) |
Apr 28, 2016 | 37.41 | 37.98 | 36.16 | 36.43 | 1,839,439 | -1.68(-4.41%) |
Apr 27, 2016 | 33.13 | 38.48 | 33.08 | 38.11 | 6,022,128 | +4.20(+12.39%) |
Apr 26, 2016 | 34.16 | 34.92 | 33.29 | 33.91 | 2,512,673 | +0.00(+0.00%) |
Apr 25, 2016 | 34.10 | 34.71 | 33.87 | 33.91 | 1,286,220 | -0.29(-0.85%) |
Apr 22, 2016 | 33.80 | 34.38 | 33.36 | 34.20 | 1,158,146 | -0.02(-0.06%) |
Apr 21, 2016 | 35.36 | 35.60 | 33.99 | 34.22 | 1,397,316 | -1.06(-3.00%) |
Apr 20, 2016 | 35.35 | 35.75 | 34.91 | 35.28 | 764,189 | -0.10(-0.28%) |
Apr 19, 2016 | 36.07 | 36.07 | 35.06 | 35.38 | 1,040,644 | -0.67(-1.86%) |
Apr 18, 2016 | 36.09 | 36.47 | 35.61 | 36.05 | 1,021,325 | -0.40(-1.10%) |
Apr 15, 2016 | 36.46 | 37.22 | 36.09 | 36.45 | 2,041,005 | -0.16(-0.44%) |
Apr 14, 2016 | 36.53 | 36.74 | 35.68 | 36.61 | 541,016 | -0.34(-0.92%) |
Apr 13, 2016 | 35.91 | 37.00 | 35.91 | 36.95 | 711,553 | +1.31(+3.68%) |
Apr 12, 2016 | 35.54 | 35.91 | 34.75 | 35.64 | 538,873 | +0.18(+0.51%) |
Apr 11, 2016 | 35.57 | 36.04 | 35.41 | 35.46 | 404,791 | -0.03(-0.08%) |
Apr 08, 2016 | 36.41 | 36.71 | 35.22 | 35.49 | 1,055,161 | -0.61(-1.69%) |
Apr 07, 2016 | 36.44 | 36.78 | 35.84 | 36.10 | 575,100 | -0.48(-1.31%) |
Apr 06, 2016 | 36.04 | 36.71 | 35.60 | 36.58 | 590,967 | +0.40(+1.11%) |
Apr 05, 2016 | 36.55 | 36.85 | 36.04 | 36.18 | 498,826 | -0.62(-1.68%) |
Apr 04, 2016 | 37.15 | 37.42 | 36.48 | 36.80 | 570,561 | -0.36(-0.97%) |
Apr 01, 2016 | 36.12 | 37.39 | 36.12 | 37.16 | 953,176 | +0.75(+2.06%) |
Mar 31, 2016 | 36.23 | 36.68 | 36.18 | 36.41 | 947,304 | +0.08(+0.22%) |
Mar 30, 2016 | 35.90 | 36.79 | 35.90 | 36.33 | 910,106 | +0.65(+1.82%) |
Mar 29, 2016 | 34.35 | 35.76 | 34.11 | 35.68 | 681,568 | +1.10(+3.18%) |
Mar 28, 2016 | 34.71 | 34.95 | 34.32 | 34.58 | 483,141 | +0.11(+0.32%) |
Mar 24, 2016 | 34.23 | 34.47 | 34.47 | 34.47 | 552,000 | -0.11(-0.32%) |
Mar 23, 2016 | 35.09 | 35.27 | 34.52 | 34.58 | 597,542 | -0.48(-1.37%) |
Mar 22, 2016 | 35.29 | 35.58 | 34.33 | 35.06 | 1,690,483 | -0.49(-1.38%) |
Mar 21, 2016 | 35.84 | 35.95 | 35.36 | 35.55 | 534,311 | -0.35(-0.97%) |
Mar 18, 2016 | 35.53 | 36.03 | 35.20 | 35.90 | 1,048,349 | +0.55(+1.56%) |
Mar 17, 2016 | 34.98 | 35.48 | 34.46 | 35.35 | 765,453 | +0.10(+0.28%) |
Mar 16, 2016 | 34.80 | 35.38 | 34.61 | 35.25 | 730,213 | +0.27(+0.77%) |
Mar 15, 2016 | 35.67 | 35.81 | 34.88 | 34.98 | 747,747 | +0.18(+0.52%) |
Mar 14, 2016 | 35.23 | 35.28 | 34.54 | 34.80 | 932,230 | -0.13(-0.37%) |
Mar 11, 2016 | 34.13 | 34.98 | 33.84 | 34.93 | 859,845 | +1.15(+3.40%) |
Mar 10, 2016 | 34.15 | 34.45 | 33.53 | 33.78 | 858,056 | -0.21(-0.62%) |
Mar 09, 2016 | 34.45 | 35.09 | 33.92 | 33.99 | 991,380 | -0.37(-1.08%) |
Mar 08, 2016 | 35.74 | 35.89 | 34.29 | 34.36 | 1,342,325 | -1.74(-4.82%) |
Mar 07, 2016 | 36.14 | 36.42 | 35.67 | 36.10 | 766,040 | -0.25(-0.69%) |
Mar 04, 2016 | 36.32 | 36.95 | 35.58 | 36.35 | 730,459 | +0.20(+0.55%) |
Mar 03, 2016 | 36.20 | 36.78 | 35.47 | 36.15 | 770,443 | -0.07(-0.19%) |
Mar 02, 2016 | 35.85 | 36.24 | 35.69 | 36.22 | 976,917 | +0.26(+0.72%) |
Mar 01, 2016 | 35.51 | 36.26 | 35.01 | 35.96 | 1,225,787 | +0.73(+2.07%) |
Feb 29, 2016 | 35.23 | 35.83 | 35.09 | 35.23 | 1,159,065 | +0.11(+0.31%) |
Feb 26, 2016 | 35.30 | 36.36 | 34.98 | 35.12 | 1,277,703 | +0.20(+0.57%) |
Feb 25, 2016 | 34.47 | 34.95 | 34.47 | 34.92 | 794,640 | +0.43(+1.25%) |
Feb 24, 2016 | 33.52 | 34.63 | 33.15 | 34.49 | 963,285 | +0.77(+2.28%) |
Feb 23, 2016 | 34.29 | 34.54 | 33.67 | 33.72 | 1,134,636 | -0.77(-2.23%) |
Feb 22, 2016 | 33.76 | 35.00 | 33.50 | 34.49 | 1,602,029 | +1.32(+3.98%) |
Feb 19, 2016 | 32.47 | 33.28 | 32.00 | 33.17 | 1,720,297 | +0.62(+1.90%) |
Feb 18, 2016 | 32.66 | 32.93 | 32.39 | 32.55 | 933,243 | +0.04(+0.12%) |
Feb 17, 2016 | 32.59 | 33.18 | 32.18 | 32.51 | 1,915,631 | -0.03(-0.09%) |
Feb 16, 2016 | 32.65 | 33.00 | 32.32 | 32.54 | 1,400,583 | +0.49(+1.53%) |
Feb 12, 2016 | 31.72 | 32.05 | 32.05 | 32.05 | 2,251,100 | +0.17(+0.53%) |
Feb 11, 2016 | 31.53 | 32.26 | 31.41 | 31.88 | 2,047,848 | -0.27(-0.84%) |
Feb 10, 2016 | 32.58 | 33.11 | 32.11 | 32.15 | 1,169,819 | -0.08(-0.25%) |
Feb 09, 2016 | 31.62 | 33.26 | 31.31 | 32.23 | 1,434,794 | +0.36(+1.13%) |
Feb 08, 2016 | 32.12 | 32.34 | 31.01 | 31.87 | 1,960,027 | -0.70(-2.15%) |
Feb 05, 2016 | 34.02 | 34.15 | 32.21 | 32.57 | 2,016,783 | -1.47(-4.32%) |
Feb 04, 2016 | 33.48 | 34.14 | 32.92 | 34.04 | 1,156,504 | +0.40(+1.19%) |
Feb 03, 2016 | 34.58 | 34.59 | 33.10 | 33.64 | 1,604,024 | -0.39(-1.15%) |
Feb 02, 2016 | 34.32 | 34.70 | 33.58 | 34.03 | 1,575,229 | -0.84(-2.41%) |
Feb 01, 2016 | 34.36 | 35.30 | 33.91 | 34.87 | 2,547,973 | +0.15(+0.43%) |
Jan 29, 2016 | 32.58 | 34.95 | 32.43 | 34.72 | 5,125,438 | +2.18(+6.70%) |
Jan 28, 2016 | 30.37 | 32.87 | 29.69 | 32.54 | 9,063,283 | +4.58(+16.38%) |
Jan 27, 2016 | 27.52 | 28.91 | 27.23 | 27.96 | 2,695,660 | -0.11(-0.39%) |
Jan 26, 2016 | 28.26 | 28.48 | 27.83 | 28.07 | 1,178,170 | -0.02(-0.07%) |
Jan 25, 2016 | 28.76 | 28.83 | 27.92 | 28.09 | 2,027,244 | -0.90(-3.10%) |
Jan 22, 2016 | 27.44 | 29.00 | 26.98 | 28.99 | 2,853,449 | +2.04(+7.57%) |
Jan 21, 2016 | 27.44 | 27.49 | 26.56 | 26.95 | 1,497,809 | -0.46(-1.68%) |
Jan 20, 2016 | 25.76 | 27.71 | 25.71 | 27.41 | 2,417,435 | +1.19(+4.54%) |
Jan 19, 2016 | 27.26 | 27.32 | 25.71 | 26.22 | 1,974,730 | -0.72(-2.67%) |
Jan 15, 2016 | 26.65 | 26.94 | 26.94 | 26.94 | 2,458,100 | -0.53(-1.93%) |
Jan 14, 2016 | 25.71 | 27.79 | 25.09 | 27.47 | 3,439,707 | +1.71(+6.64%) |
Jan 13, 2016 | 26.40 | 27.14 | 25.67 | 25.76 | 2,040,123 | -0.65(-2.46%) |
Jan 12, 2016 | 27.12 | 27.64 | 26.02 | 26.41 | 1,802,831 | -0.45(-1.68%) |
Jan 11, 2016 | 27.90 | 28.36 | 26.43 | 26.86 | 3,166,553 | -0.94(-3.38%) |
Jan 08, 2016 | 27.51 | 29.45 | 27.32 | 27.80 | 7,873,216 | +1.00(+3.73%) |
Jan 07, 2016 | 26.10 | 27.15 | 25.65 | 26.80 | 3,073,352 | +0.00(+0.00%) |
Jan 06, 2016 | 27.07 | 27.92 | 26.73 | 26.80 | 3,669,946 | -0.76(-2.76%) |
Jan 05, 2016 | 29.48 | 29.54 | 27.32 | 27.56 | 3,932,534 | -1.74(-5.94%) |
Jan 04, 2016 | 29.35 | 29.45 | 28.49 | 29.30 | 1,569,911 | -0.23(-0.78%) |
Dec 31, 2015 | 30.58 | 29.53 | 29.53 | 29.53 | 1,546,700 | -1.16(-3.78%) |
Dec 30, 2015 | 31.25 | 31.36 | 30.65 | 30.69 | 813,661 | -0.49(-1.57%) |
Dec 29, 2015 | 31.68 | 31.70 | 30.79 | 31.18 | 981,507 | -0.30(-0.95%) |
Dec 28, 2015 | 31.73 | 31.93 | 31.00 | 31.48 | 998,911 | -0.32(-1.01%) |
Dec 24, 2015 | 31.26 | 31.80 | 31.80 | 31.80 | 758,300 | +0.52(+1.66%) |
Dec 23, 2015 | 31.12 | 31.50 | 30.90 | 31.28 | 813,159 | +0.12(+0.39%) |
Dec 22, 2015 | 31.50 | 31.59 | 30.50 | 31.16 | 950,227 | -0.38(-1.20%) |
Dec 21, 2015 | 30.91 | 31.68 | 30.70 | 31.54 | 1,314,524 | +0.99(+3.24%) |
Dec 18, 2015 | 30.50 | 30.85 | 30.31 | 30.55 | 2,667,731 | -0.25(-0.81%) |
Dec 17, 2015 | 30.93 | 31.75 | 30.61 | 30.80 | 1,583,207 | +0.18(+0.59%) |
Dec 16, 2015 | 31.29 | 31.67 | 29.78 | 30.62 | 2,384,236 | -0.41(-1.32%) |
Dec 15, 2015 | 32.32 | 32.86 | 30.75 | 31.03 | 2,692,399 | -1.71(-5.22%) |
Dec 14, 2015 | 32.66 | 32.90 | 32.32 | 32.74 | 1,781,122 | -0.37(-1.12%) |
Dec 11, 2015 | 33.94 | 34.75 | 32.84 | 33.11 | 2,316,436 | -1.64(-4.72%) |
Dec 10, 2015 | 34.44 | 34.78 | 34.10 | 34.75 | 1,026,936 | +0.14(+0.40%) |
Dec 09, 2015 | 35.17 | 35.63 | 34.20 | 34.61 | 1,859,861 | -0.60(-1.70%) |
Dec 08, 2015 | 34.40 | 35.44 | 34.02 | 35.21 | 1,673,083 | +0.29(+0.83%) |
Dec 07, 2015 | 35.32 | 36.03 | 34.78 | 34.92 | 2,215,845 | -0.55(-1.55%) |
Dec 04, 2015 | 34.19 | 35.48 | 32.77 | 35.47 | 3,585,077 | +1.14(+3.32%) |
Dec 03, 2015 | 34.49 | 34.83 | 33.94 | 34.33 | 2,958,805 | +0.09(+0.26%) |
Dec 02, 2015 | 32.87 | 34.50 | 32.65 | 34.24 | 2,702,094 | +1.25(+3.79%) |
Dec 01, 2015 | 33.19 | 33.24 | 32.12 | 32.99 | 2,674,790 | -0.07(-0.21%) |
Nov 30, 2015 | 30.60 | 33.14 | 30.58 | 33.06 | 3,482,565 | +2.72(+8.97%) |
Nov 27, 2015 | 29.63 | 30.49 | 29.54 | 30.34 | 658,757 | +0.66(+2.22%) |
Nov 25, 2015 | 29.28 | 29.68 | 29.68 | 29.68 | 755,600 | +0.22(+0.75%) |
Nov 24, 2015 | 28.70 | 29.76 | 28.39 | 29.46 | 1,658,548 | +0.50(+1.73%) |
Nov 23, 2015 | 28.93 | 29.07 | 28.29 | 28.96 | 1,251,092 | +0.20(+0.70%) |
Nov 20, 2015 | 28.85 | 28.99 | 28.50 | 28.76 | 1,101,483 | -0.01(-0.03%) |
Nov 19, 2015 | 29.80 | 29.89 | 28.68 | 28.77 | 1,143,127 | -1.01(-3.39%) |
Nov 18, 2015 | 29.10 | 29.85 | 28.75 | 29.78 | 1,402,099 | +0.85(+2.94%) |
Nov 17, 2015 | 28.79 | 29.55 | 28.43 | 28.93 | 1,642,953 | +0.16(+0.56%) |
Nov 16, 2015 | 28.67 | 29.17 | 28.21 | 28.77 | 1,745,292 | -0.15(-0.52%) |
Nov 13, 2015 | 28.31 | 29.69 | 28.28 | 28.92 | 2,111,041 | +0.60(+2.12%) |
Nov 12, 2015 | 29.48 | 29.86 | 28.11 | 28.32 | 2,466,716 | -1.22(-4.13%) |
Nov 11, 2015 | 29.51 | 30.18 | 29.07 | 29.54 | 1,421,834 | +0.11(+0.37%) |
Nov 10, 2015 | 30.81 | 31.00 | 29.06 | 29.43 | 3,363,002 | -2.78(-8.63%) |
Nov 09, 2015 | 32.12 | 32.22 | 31.11 | 32.21 | 1,404,379 | +0.04(+0.12%) |
Nov 06, 2015 | 31.90 | 32.44 | 31.69 | 32.17 | 2,588,767 | +0.36(+1.13%) |
Nov 05, 2015 | 31.51 | 31.84 | 31.14 | 31.81 | 1,678,594 | +0.56(+1.79%) |
Nov 04, 2015 | 31.55 | 31.78 | 30.54 | 31.25 | 2,161,182 | -0.12(-0.38%) |
Nov 03, 2015 | 31.50 | 31.80 | 31.20 | 31.37 | 1,432,281 | -0.33(-1.04%) |
Nov 02, 2015 | 31.05 | 31.93 | 30.92 | 31.70 | 2,051,818 | +0.87(+2.82%) |
Oct 30, 2015 | 30.45 | 30.91 | 30.18 | 30.83 | 2,640,208 | +0.50(+1.65%) |
Oct 29, 2015 | 31.65 | 31.65 | 29.15 | 30.33 | 6,236,176 | -1.29(-4.08%) |
Oct 28, 2015 | 30.26 | 32.10 | 29.87 | 31.62 | 3,520,082 | +2.25(+7.66%) |
Oct 27, 2015 | 29.31 | 29.78 | 28.93 | 29.37 | 2,262,901 | +0.35(+1.21%) |
Oct 26, 2015 | 32.99 | 33.00 | 28.90 | 29.02 | 5,058,476 | -4.72(-13.99%) |
Oct 23, 2015 | 32.67 | 33.80 | 32.39 | 33.74 | 1,731,080 | +1.30(+4.01%) |
Oct 22, 2015 | 32.21 | 32.90 | 32.03 | 32.44 | 1,946,726 | -0.45(-1.37%) |
Oct 21, 2015 | 31.02 | 33.43 | 30.86 | 32.89 | 3,426,815 | +2.16(+7.03%) |
Oct 20, 2015 | 30.15 | 30.87 | 29.76 | 30.73 | 1,280,389 | +0.46(+1.52%) |
Oct 19, 2015 | 29.81 | 30.47 | 29.67 | 30.27 | 954,607 | +0.27(+0.90%) |
Oct 16, 2015 | 30.53 | 31.27 | 29.81 | 30.00 | 1,710,226 | -0.59(-1.93%) |
Oct 15, 2015 | 30.02 | 30.80 | 29.00 | 30.59 | 1,260,457 | +0.71(+2.38%) |
Oct 14, 2015 | 29.03 | 30.06 | 28.90 | 29.88 | 1,100,075 | +0.88(+3.03%) |
Oct 13, 2015 | 28.99 | 29.46 | 28.86 | 29.00 | 912,257 | -0.17(-0.58%) |
Oct 12, 2015 | 29.00 | 29.36 | 28.88 | 29.17 | 914,724 | +0.33(+1.14%) |
Oct 09, 2015 | 29.25 | 30.02 | 28.78 | 28.84 | 1,335,073 | -0.42(-1.44%) |
Oct 08, 2015 | 29.99 | 30.07 | 28.61 | 29.26 | 1,791,690 | -0.87(-2.89%) |
Oct 07, 2015 | 30.30 | 30.84 | 29.55 | 30.13 | 1,207,000 | +0.00(+0.00%) |
Oct 06, 2015 | 30.41 | 30.87 | 29.50 | 30.13 | 2,256,618 | -0.31(-1.02%) |
Oct 05, 2015 | 32.09 | 32.10 | 30.37 | 30.44 | 1,878,939 | -1.44(-4.52%) |
Oct 02, 2015 | 30.62 | 31.90 | 30.11 | 31.88 | 2,052,468 | +0.96(+3.10%) |
Oct 01, 2015 | 30.83 | 31.35 | 30.18 | 30.92 | 2,832,268 | -0.59(-1.87%) |
Sep 30, 2015 | 30.82 | 31.64 | 30.40 | 31.51 | 2,368,677 | +1.06(+3.48%) |
Sep 29, 2015 | 30.60 | 30.75 | 29.74 | 30.45 | 1,832,165 | -0.19(-0.62%) |
Sep 28, 2015 | 30.97 | 31.60 | 30.33 | 30.64 | 2,647,989 | -0.39(-1.26%) |
Sep 25, 2015 | 28.12 | 31.85 | 28.03 | 31.03 | 7,081,132 | +3.90(+14.38%) |
Sep 24, 2015 | 26.47 | 27.13 | 25.24 | 27.13 | 2,648,663 | +0.37(+1.38%) |
Sep 23, 2015 | 27.19 | 27.46 | 26.42 | 26.76 | 1,496,802 | -0.34(-1.25%) |
Sep 22, 2015 | 28.45 | 28.80 | 27.07 | 27.10 | 1,982,936 | -1.83(-6.33%) |
Sep 21, 2015 | 29.48 | 29.54 | 28.84 | 28.93 | 820,778 | -0.29(-0.99%) |
Sep 18, 2015 | 29.48 | 30.06 | 29.11 | 29.22 | 971,162 | -0.79(-2.63%) |
Sep 17, 2015 | 30.18 | 30.56 | 29.94 | 30.01 | 562,477 | -0.35(-1.15%) |
Sep 16, 2015 | 30.55 | 30.72 | 30.12 | 30.36 | 457,583 | -0.18(-0.59%) |
Sep 15, 2015 | 30.65 | 30.76 | 30.13 | 30.54 | 1,839,944 | +0.05(+0.16%) |
Sep 14, 2015 | 30.58 | 31.16 | 30.29 | 30.49 | 1,097,310 | +0.24(+0.79%) |
Sep 11, 2015 | 29.39 | 30.35 | 29.32 | 30.25 | 1,012,633 | +0.24(+0.80%) |
Sep 10, 2015 | 30.32 | 30.90 | 29.89 | 30.01 | 1,195,826 | -0.41(-1.35%) |
Sep 09, 2015 | 31.04 | 31.70 | 30.36 | 30.42 | 1,329,836 | -0.32(-1.04%) |
Sep 08, 2015 | 30.10 | 30.87 | 29.70 | 30.74 | 1,007,881 | +1.37(+4.66%) |
Sep 04, 2015 | 29.84 | 29.37 | 29.37 | 29.37 | 622,800 | -0.93(-3.07%) |
Sep 03, 2015 | 29.73 | 30.59 | 29.46 | 30.30 | 1,155,204 | +0.86(+2.92%) |
Sep 02, 2015 | 29.43 | 29.65 | 28.81 | 29.44 | 844,340 | +0.45(+1.55%) |
Sep 01, 2015 | 29.41 | 30.09 | 28.84 | 28.99 | 1,084,880 | -1.17(-3.88%) |
Aug 31, 2015 | 30.21 | 30.45 | 29.58 | 30.16 | 1,077,155 | -0.05(-0.17%) |
Aug 28, 2015 | 30.00 | 30.36 | 29.55 | 30.21 | 1,174,101 | +0.07(+0.23%) |
Aug 27, 2015 | 29.15 | 30.43 | 28.94 | 30.14 | 1,984,227 | +1.54(+5.38%) |
Aug 26, 2015 | 27.88 | 28.62 | 27.15 | 28.60 | 1,405,138 | +1.57(+5.81%) |
Aug 25, 2015 | 28.75 | 28.78 | 27.02 | 27.03 | 1,256,424 | -0.25(-0.92%) |
Aug 24, 2015 | 25.01 | 28.80 | 24.57 | 27.28 | 2,211,391 | -0.18(-0.66%) |
Aug 21, 2015 | 27.48 | 28.16 | 27.23 | 27.46 | 1,650,760 | -0.54(-1.93%) |
Aug 20, 2015 | 28.73 | 29.28 | 27.89 | 28.00 | 1,707,783 | -0.95(-3.28%) |
Aug 19, 2015 | 29.02 | 29.44 | 28.55 | 28.95 | 1,144,473 | -0.08(-0.28%) |
Aug 18, 2015 | 29.63 | 29.70 | 28.97 | 29.03 | 1,073,291 | -0.60(-2.02%) |
Aug 17, 2015 | 29.18 | 29.74 | 29.04 | 29.63 | 683,818 | +0.28(+0.95%) |
Aug 14, 2015 | 29.25 | 29.55 | 29.05 | 29.35 | 950,461 | -0.07(-0.24%) |
Aug 13, 2015 | 29.78 | 30.11 | 29.18 | 29.42 | 963,157 | -0.19(-0.64%) |
Aug 12, 2015 | 28.90 | 29.98 | 28.06 | 29.61 | 1,640,638 | +0.28(+0.95%) |
Aug 11, 2015 | 30.15 | 30.78 | 29.10 | 29.33 | 1,341,277 | -1.37(-4.46%) |
Aug 10, 2015 | 29.63 | 31.17 | 29.63 | 30.70 | 1,724,758 | +1.10(+3.72%) |
Aug 07, 2015 | 29.46 | 29.86 | 28.84 | 29.60 | 1,179,173 | +0.07(+0.24%) |
Aug 06, 2015 | 30.05 | 30.35 | 28.44 | 29.53 | 2,216,524 | -0.45(-1.50%) |
Aug 05, 2015 | 29.43 | 30.68 | 29.07 | 29.98 | 2,497,247 | +0.57(+1.94%) |
Aug 04, 2015 | 31.12 | 31.32 | 29.37 | 29.41 | 2,817,211 | -2.02(-6.43%) |