Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.07 | 29.07 | 29.07 | 29.07 | 2,202 | +0.37(+1.28%) |
May 27, 2016 | 28.67 | 28.70 | 28.70 | 28.70 | 2,089 | -0.01(-0.03%) |
May 25, 2016 | 29.06 | 29.06 | 28.67 | 28.71 | 59 | -0.02(-0.07%) |
May 24, 2016 | 27.88 | 28.73 | 27.88 | 28.73 | 996 | +1.02(+3.68%) |
May 23, 2016 | 28.34 | 28.71 | 27.71 | 27.71 | 1,487 | -0.66(-2.33%) |
May 20, 2016 | 28.37 | 28.37 | 28.37 | 28.37 | 289 | +0.16(+0.58%) |
May 19, 2016 | 28.25 | 28.30 | 28.21 | 28.21 | 833 | -0.16(-0.58%) |
May 18, 2016 | 28.37 | 28.37 | 28.37 | 28.37 | 585 | -0.27(-0.94%) |
May 16, 2016 | 28.47 | 29.06 | 28.47 | 28.64 | 51 | +0.19(+0.65%) |
May 13, 2016 | 28.47 | 28.47 | 28.45 | 28.46 | 1,552 | -0.52(-1.80%) |
May 12, 2016 | 28.89 | 28.98 | 28.89 | 28.98 | 919 | +0.21(+0.72%) |
May 11, 2016 | 28.62 | 28.95 | 28.62 | 28.77 | 2,307 | -0.32(-1.11%) |
May 10, 2016 | 27.63 | 29.18 | 27.63 | 29.09 | 1,972 | +0.85(+3.00%) |
May 09, 2016 | 29.11 | 29.29 | 28.24 | 28.24 | 1,033 | -1.21(-4.12%) |
May 06, 2016 | 29.67 | 29.67 | 29.07 | 29.46 | 13,256 | -0.71(-2.35%) |
May 05, 2016 | 29.62 | 30.17 | 29.62 | 30.17 | 473 | +0.60(+2.01%) |
May 04, 2016 | 29.43 | 29.67 | 29.43 | 29.57 | 978 | +0.07(+0.24%) |
May 03, 2016 | 29.59 | 29.59 | 29.50 | 29.50 | 746 | +0.04(+0.15%) |
May 02, 2016 | 29.79 | 29.79 | 29.79 | 29.46 | 720 | -0.69(-2.29%) |
Apr 29, 2016 | 30.18 | 30.18 | 30.15 | 30.15 | 1,163 | +0.00(+0.00%) |
Apr 28, 2016 | 30.46 | 30.46 | 30.15 | 30.15 | 362 | -0.25(-0.83%) |
Apr 27, 2016 | 30.15 | 30.93 | 30.15 | 30.40 | 2,633 | +0.04(+0.12%) |
Apr 26, 2016 | 30.42 | 31.05 | 30.18 | 30.36 | 2,353 | -0.11(-0.38%) |
Apr 25, 2016 | 30.36 | 30.48 | 30.29 | 30.48 | 2,662 | -0.06(-0.19%) |
Apr 22, 2016 | 30.40 | 30.72 | 30.15 | 30.53 | 5,092 | +0.35(+1.14%) |
Apr 21, 2016 | 30.45 | 30.45 | 30.19 | 30.19 | 1,358 | -0.65(-2.10%) |
Apr 20, 2016 | 30.51 | 30.83 | 30.48 | 30.83 | 884 | +0.47(+1.53%) |
Apr 18, 2016 | 30.37 | 30.37 | 30.37 | 30.37 | 303 | -0.37(-1.19%) |
Apr 15, 2016 | 30.65 | 30.73 | 30.65 | 30.73 | 1,836 | -0.13(-0.42%) |
Apr 14, 2016 | 30.75 | 30.99 | 30.73 | 30.86 | 2,066 | -0.04(-0.12%) |
Apr 13, 2016 | 31.01 | 31.01 | 30.90 | 30.90 | 1,152 | +0.18(+0.58%) |
Apr 12, 2016 | 30.66 | 30.72 | 30.15 | 30.72 | 1,918 | -0.42(-1.34%) |
Apr 11, 2016 | 29.77 | 31.14 | 28.68 | 31.14 | 2,085 | +1.70(+5.76%) |
Apr 08, 2016 | 29.49 | 29.67 | 29.44 | 29.44 | 4,451 | +0.48(+1.65%) |
Apr 07, 2016 | 28.96 | 28.96 | 28.96 | 28.96 | 978 | -0.61(-2.06%) |
Apr 06, 2016 | 29.34 | 29.63 | 29.29 | 29.57 | 2,029 | +0.37(+1.28%) |
Apr 05, 2016 | 29.60 | 29.62 | 29.13 | 29.20 | 3,838 | -0.42(-1.43%) |
Apr 04, 2016 | 29.54 | 29.81 | 28.73 | 29.62 | 1,053 | +0.13(+0.44%) |
Apr 01, 2016 | 29.48 | 29.49 | 29.48 | 29.49 | 702 | -0.33(-1.11%) |
Mar 31, 2016 | 29.82 | 29.82 | 29.82 | 29.82 | 176 | +0.18(+0.61%) |
Mar 30, 2016 | 29.65 | 29.65 | 29.64 | 29.64 | 341 | +0.36(+1.22%) |
Mar 29, 2016 | 29.17 | 29.33 | 29.12 | 29.29 | 2,021 | +0.12(+0.40%) |
Mar 28, 2016 | 29.13 | 29.18 | 29.03 | 29.17 | 3,158 | +0.01(+0.05%) |
Mar 24, 2016 | 29.11 | 29.16 | 29.16 | 29.16 | 15,743 | -0.50(-1.69%) |
Mar 23, 2016 | 29.59 | 29.66 | 29.59 | 29.66 | 923 | +0.03(+0.10%) |
Mar 22, 2016 | 30.50 | 30.50 | 29.63 | 29.63 | 626 | -0.06(-0.19%) |
Mar 21, 2016 | 29.54 | 29.91 | 29.54 | 29.68 | 2,153 | +0.13(+0.43%) |
Mar 18, 2016 | 29.49 | 29.64 | 29.49 | 29.56 | 2,771 | +0.39(+1.35%) |
Mar 17, 2016 | 28.06 | 29.16 | 27.66 | 29.16 | 7,629 | +0.16(+0.54%) |
Mar 16, 2016 | 29.00 | 29.57 | 29.00 | 29.01 | 2,684 | -0.41(-1.38%) |
Mar 15, 2016 | 29.41 | 29.41 | 29.41 | 29.41 | 266 | +0.51(+1.75%) |
Mar 11, 2016 | 28.50 | 28.91 | 28.46 | 28.90 | 215 | +0.19(+0.66%) |
Mar 10, 2016 | 28.53 | 28.72 | 27.99 | 28.72 | 8,474 | +0.12(+0.40%) |
Mar 09, 2016 | 28.62 | 28.62 | 27.68 | 28.60 | 3,552 | -0.25(-0.88%) |
Mar 08, 2016 | 29.11 | 29.11 | 28.43 | 28.85 | 9,925 | -0.35(-1.19%) |
Mar 07, 2016 | 29.16 | 29.45 | 29.13 | 29.20 | 9,408 | -0.62(-2.08%) |
Mar 04, 2016 | 28.93 | 29.82 | 28.93 | 29.82 | 12,327 | +1.09(+3.80%) |
Mar 03, 2016 | 28.40 | 28.88 | 28.40 | 28.73 | 5,446 | +0.34(+1.20%) |
Mar 02, 2016 | 28.32 | 28.46 | 28.32 | 28.39 | 1,623 | +0.03(+0.09%) |
Mar 01, 2016 | 28.41 | 28.41 | 28.37 | 28.37 | 879 | +0.24(+0.84%) |
Feb 29, 2016 | 27.63 | 28.13 | 27.63 | 28.13 | 1,755 | +0.49(+1.77%) |
Feb 26, 2016 | 28.35 | 28.35 | 26.97 | 27.64 | 4,096 | -0.30(-1.08%) |
Feb 25, 2016 | 26.11 | 27.94 | 26.11 | 27.94 | 6,557 | -0.17(-0.61%) |
Feb 24, 2016 | 27.63 | 28.11 | 27.58 | 28.11 | 10,114 | -0.19(-0.68%) |
Feb 23, 2016 | 28.30 | 28.31 | 28.30 | 28.31 | 735 | -0.32(-1.10%) |
Feb 22, 2016 | 28.09 | 28.62 | 28.09 | 28.62 | 5,769 | +0.65(+2.34%) |
Feb 19, 2016 | 27.76 | 27.97 | 27.40 | 27.97 | 31,086 | +0.29(+1.03%) |
Feb 18, 2016 | 29.27 | 29.27 | 27.47 | 27.68 | 5,797 | -0.13(-0.48%) |
Feb 17, 2016 | 29.29 | 29.29 | 26.77 | 27.82 | 9,236 | +0.86(+3.21%) |
Feb 16, 2016 | 27.32 | 27.32 | 26.20 | 26.95 | 2,705 | +0.79(+3.02%) |
Feb 12, 2016 | 25.84 | 26.16 | 26.16 | 26.16 | 47,090 | +1.04(+4.14%) |
Feb 11, 2016 | 25.13 | 25.13 | 25.12 | 25.12 | 560 | -1.08(-4.11%) |
Feb 10, 2016 | 26.20 | 26.20 | 26.20 | 26.20 | 307 | -0.33(-1.24%) |
Feb 09, 2016 | 25.87 | 26.53 | 25.85 | 26.53 | 3,524 | +0.32(+1.20%) |
Feb 08, 2016 | 26.16 | 26.27 | 26.16 | 26.21 | 4,093 | +0.02(+0.08%) |
Feb 05, 2016 | 26.72 | 26.92 | 26.19 | 26.19 | 2,513 | -0.83(-3.08%) |
Feb 04, 2016 | 26.81 | 27.02 | 26.81 | 27.02 | 572 | -0.02(-0.07%) |
Feb 03, 2016 | 26.84 | 27.13 | 26.74 | 27.04 | 8,601 | +0.31(+1.17%) |
Feb 02, 2016 | 27.06 | 27.76 | 26.32 | 26.73 | 40,379 | +0.10(+0.38%) |
Feb 01, 2016 | 26.84 | 27.02 | 26.63 | 26.63 | 13,700 | -0.65(-2.37%) |
Jan 29, 2016 | 26.96 | 27.42 | 26.96 | 27.28 | 10,171 | +0.51(+1.89%) |
Jan 28, 2016 | 26.79 | 26.79 | 25.99 | 26.77 | 7,535 | -0.41(-1.49%) |
Jan 27, 2016 | 27.04 | 27.17 | 26.86 | 27.17 | 1,361 | +0.33(+1.23%) |
Jan 26, 2016 | 26.57 | 28.09 | 26.55 | 26.84 | 6,672 | -0.18(-0.66%) |
Jan 25, 2016 | 27.02 | 27.02 | 27.02 | 27.02 | 385 | -0.47(-1.70%) |
Jan 22, 2016 | 27.28 | 28.85 | 27.28 | 27.49 | 1,458 | +0.03(+0.09%) |
Jan 21, 2016 | 26.57 | 27.46 | 26.57 | 27.46 | 1,025 | -0.47(-1.69%) |
Jan 20, 2016 | 26.91 | 27.94 | 26.91 | 27.94 | 897 | +0.41(+1.49%) |
Jan 19, 2016 | 28.19 | 28.19 | 27.53 | 27.53 | 12,187 | +0.00(+0.00%) |
Jan 15, 2016 | 27.74 | 27.53 | 27.53 | 27.53 | 12,678 | -1.87(-6.35%) |
Jan 14, 2016 | 28.62 | 29.68 | 28.17 | 29.39 | 2,563 | +1.08(+3.80%) |
Jan 13, 2016 | 28.92 | 29.54 | 28.32 | 28.32 | 7,091 | -0.50(-1.74%) |
Jan 12, 2016 | 28.75 | 28.98 | 27.96 | 28.82 | 6,131 | -0.12(-0.42%) |
Jan 11, 2016 | 29.25 | 29.31 | 28.87 | 28.94 | 9,131 | -0.70(-2.37%) |
Jan 08, 2016 | 29.87 | 30.02 | 29.29 | 29.64 | 18,550 | -1.00(-3.28%) |
Jan 07, 2016 | 30.15 | 30.66 | 29.44 | 30.65 | 3,629 | -0.43(-1.39%) |
Jan 06, 2016 | 31.22 | 31.22 | 30.73 | 31.08 | 3,691 | -0.22(-0.71%) |
Jan 05, 2016 | 31.37 | 32.03 | 31.01 | 31.30 | 7,767 | +0.08(+0.25%) |
Jan 04, 2016 | 30.91 | 33.01 | 30.59 | 31.22 | 11,988 | -0.75(-2.36%) |
Dec 31, 2015 | 32.28 | 31.98 | 31.98 | 31.98 | 16,857 | -0.44(-1.37%) |
Dec 30, 2015 | 32.16 | 32.55 | 31.11 | 32.42 | 19,797 | +0.20(+0.62%) |
Dec 29, 2015 | 32.69 | 33.15 | 32.21 | 32.22 | 6,531 | +0.01(+0.02%) |
Dec 28, 2015 | 32.67 | 32.67 | 31.94 | 32.21 | 1,355 | -0.44(-1.36%) |
Dec 24, 2015 | 32.43 | 32.66 | 32.66 | 32.66 | 5,294 | +0.19(+0.58%) |
Dec 23, 2015 | 32.35 | 32.47 | 32.35 | 32.47 | 613 | +0.55(+1.73%) |
Dec 22, 2015 | 31.11 | 32.13 | 30.84 | 31.92 | 5,351 | -0.30(-0.94%) |
Dec 21, 2015 | 32.22 | 32.22 | 32.22 | 32.22 | 234 | +0.87(+2.76%) |
Dec 18, 2015 | 32.55 | 33.87 | 30.86 | 31.36 | 6,674 | -0.16(-0.51%) |
Dec 17, 2015 | 31.52 | 31.52 | 31.52 | 31.52 | 361 | +0.37(+1.18%) |
Dec 16, 2015 | 30.21 | 31.65 | 30.21 | 31.15 | 7,555 | +0.18(+0.59%) |
Dec 15, 2015 | 30.97 | 30.97 | 30.93 | 30.97 | 1,319 | +0.05(+0.15%) |
Dec 14, 2015 | 30.59 | 31.64 | 30.59 | 30.92 | 2,086 | +0.04(+0.13%) |
Dec 11, 2015 | 30.94 | 30.94 | 30.01 | 30.88 | 1,028 | -0.39(-1.24%) |
Dec 10, 2015 | 31.26 | 31.28 | 31.02 | 31.27 | 1,561 | -0.29(-0.90%) |
Dec 09, 2015 | 31.33 | 31.69 | 31.24 | 31.56 | 4,525 | -0.22(-0.70%) |
Dec 08, 2015 | 31.87 | 31.87 | 31.78 | 31.78 | 5,110 | -0.42(-1.29%) |
Dec 07, 2015 | 32.56 | 32.56 | 32.09 | 32.20 | 23,000 | -0.12(-0.37%) |
Dec 04, 2015 | 31.97 | 32.43 | 31.27 | 32.32 | 11,928 | +0.66(+2.07%) |
Dec 03, 2015 | 31.12 | 32.05 | 31.12 | 31.66 | 12,636 | -0.07(-0.22%) |
Dec 02, 2015 | 30.82 | 31.78 | 30.82 | 31.73 | 1,411 | -0.33(-1.03%) |
Nov 30, 2015 | 31.80 | 32.27 | 31.67 | 32.06 | 160 | +0.18(+0.58%) |
Nov 27, 2015 | 31.91 | 32.64 | 31.58 | 31.88 | 19,202 | -0.90(-2.73%) |
Nov 25, 2015 | 32.46 | 32.77 | 32.77 | 32.77 | 4,397 | +0.19(+0.58%) |
Nov 24, 2015 | 32.29 | 33.10 | 31.89 | 32.58 | 5,082 | +0.30(+0.92%) |
Nov 23, 2015 | 32.08 | 32.93 | 31.96 | 32.29 | 23,228 | -0.27(-0.84%) |
Nov 20, 2015 | 32.50 | 32.79 | 32.39 | 32.56 | 10,525 | +0.32(+0.98%) |
Nov 19, 2015 | 32.27 | 32.37 | 32.14 | 32.24 | 6,847 | +0.25(+0.79%) |
Nov 18, 2015 | 30.91 | 32.08 | 30.91 | 31.99 | 7,316 | -0.01(-0.04%) |
Nov 17, 2015 | 31.58 | 32.34 | 31.52 | 32.00 | 8,840 | +0.28(+0.89%) |
Nov 16, 2015 | 31.41 | 31.72 | 31.41 | 31.72 | 4,421 | +0.80(+2.60%) |
Nov 13, 2015 | 31.51 | 31.51 | 30.92 | 30.92 | 1,102 | -1.09(-3.39%) |
Nov 12, 2015 | 32.00 | 32.00 | 32.00 | 32.00 | 583 | -0.06(-0.19%) |
Nov 11, 2015 | 32.43 | 32.43 | 32.07 | 32.07 | 756 | -0.12(-0.37%) |
Nov 10, 2015 | 32.36 | 32.36 | 32.13 | 32.18 | 604 | +0.22(+0.67%) |
Nov 09, 2015 | 31.91 | 32.03 | 31.62 | 31.97 | 2,588 | +0.15(+0.48%) |
Nov 06, 2015 | 32.46 | 32.46 | 31.82 | 31.82 | 3,117 | -0.51(-1.57%) |
Nov 05, 2015 | 32.85 | 32.85 | 32.33 | 32.33 | 4,323 | -0.05(-0.14%) |
Nov 04, 2015 | 32.96 | 33.12 | 32.37 | 32.37 | 3,085 | +0.05(+0.15%) |
Nov 03, 2015 | 31.44 | 32.36 | 31.44 | 32.32 | 2,566 | +1.18(+3.78%) |
Nov 02, 2015 | 31.02 | 32.38 | 31.02 | 31.14 | 6,770 | -0.90(-2.82%) |
Oct 30, 2015 | 32.18 | 32.25 | 31.94 | 32.05 | 12,380 | -0.05(-0.15%) |
Oct 29, 2015 | 31.05 | 32.32 | 31.05 | 32.10 | 2,254 | +0.11(+0.35%) |
Oct 28, 2015 | 33.03 | 33.13 | 31.98 | 31.98 | 4,605 | -0.21(-0.66%) |
Oct 27, 2015 | 32.53 | 32.53 | 32.20 | 32.20 | 2,310 | -0.94(-2.83%) |
Oct 26, 2015 | 32.85 | 33.94 | 32.67 | 33.13 | 5,952 | -0.03(-0.09%) |
Oct 23, 2015 | 32.99 | 33.16 | 32.99 | 33.16 | 1,397 | +0.62(+1.92%) |
Oct 22, 2015 | 32.94 | 33.99 | 32.58 | 32.54 | 14,937 | +0.24(+0.75%) |
Oct 21, 2015 | 31.16 | 32.29 | 31.16 | 32.29 | 872 | +0.13(+0.42%) |
Oct 20, 2015 | 31.83 | 32.87 | 31.83 | 32.16 | 5,354 | -0.08(-0.25%) |
Oct 19, 2015 | 32.58 | 32.58 | 31.72 | 32.24 | 60,962 | -0.18(-0.55%) |
Oct 16, 2015 | 32.71 | 32.78 | 32.42 | 32.42 | 4,779 | +0.08(+0.26%) |
Oct 15, 2015 | 31.71 | 32.60 | 31.71 | 32.34 | 14,982 | +1.32(+4.25%) |
Oct 14, 2015 | 31.57 | 31.57 | 31.02 | 31.02 | 2,000 | -0.08(-0.27%) |
Oct 13, 2015 | 31.72 | 31.72 | 30.83 | 31.10 | 3,933 | -0.30(-0.96%) |
Oct 12, 2015 | 31.29 | 31.73 | 31.29 | 31.40 | 5,693 | -0.04(-0.12%) |
Oct 09, 2015 | 31.61 | 31.61 | 30.91 | 31.44 | 2,821 | -0.16(-0.49%) |
Oct 08, 2015 | 30.99 | 31.60 | 30.56 | 31.60 | 1,351 | +0.51(+1.63%) |
Oct 07, 2015 | 31.02 | 31.09 | 30.93 | 31.09 | 1,808 | +0.63(+2.06%) |
Oct 06, 2015 | 30.24 | 30.51 | 30.24 | 30.46 | 4,122 | +0.41(+1.37%) |
Oct 05, 2015 | 30.67 | 30.67 | 30.05 | 30.05 | 836 | -0.05(-0.17%) |
Oct 02, 2015 | 29.33 | 30.10 | 29.26 | 30.10 | 8,752 | +0.74(+2.52%) |
Oct 01, 2015 | 29.33 | 29.43 | 29.18 | 29.36 | 3,865 | +0.19(+0.65%) |
Sep 30, 2015 | 29.26 | 29.26 | 28.84 | 29.17 | 4,302 | +0.11(+0.39%) |
Sep 29, 2015 | 29.22 | 29.22 | 28.80 | 29.06 | 2,459 | +0.73(+2.59%) |
Sep 28, 2015 | 28.80 | 28.97 | 28.32 | 28.32 | 5,003 | -0.98(-3.33%) |
Sep 25, 2015 | 28.85 | 29.33 | 28.85 | 29.30 | 30,106 | +0.12(+0.40%) |
Sep 24, 2015 | 28.90 | 29.35 | 28.41 | 29.19 | 18,728 | -0.32(-1.09%) |
Sep 23, 2015 | 29.93 | 30.93 | 28.89 | 29.51 | 5,289 | +0.04(+0.12%) |
Sep 22, 2015 | 29.09 | 29.64 | 29.09 | 29.47 | 2,510 | -0.35(-1.17%) |
Sep 21, 2015 | 29.68 | 30.26 | 29.13 | 29.82 | 2,644 | +0.63(+2.16%) |
Sep 18, 2015 | 28.28 | 29.19 | 28.24 | 29.19 | 1,019 | +0.57(+1.98%) |
Sep 17, 2015 | 29.82 | 29.82 | 28.62 | 28.62 | 2,127 | -0.87(-2.96%) |
Sep 16, 2015 | 30.14 | 30.39 | 28.88 | 29.50 | 3,744 | +0.16(+0.53%) |
Sep 15, 2015 | 28.30 | 29.34 | 28.30 | 29.34 | 3,971 | +0.63(+2.21%) |
Sep 14, 2015 | 28.29 | 28.84 | 28.11 | 28.71 | 12,464 | -0.90(-3.05%) |
Sep 11, 2015 | 29.61 | 29.61 | 29.61 | 29.61 | 2,773 | +0.66(+2.26%) |
Sep 09, 2015 | 29.14 | 29.74 | 28.95 | 28.95 | 102 | -0.39(-1.32%) |
Sep 08, 2015 | 29.16 | 29.34 | 28.75 | 29.34 | 8,023 | +1.56(+5.61%) |
Sep 04, 2015 | 26.49 | 27.78 | 27.78 | 27.78 | 1,844 | -0.05(-0.19%) |
Sep 03, 2015 | 28.48 | 28.48 | 27.84 | 27.84 | 710 | +0.57(+2.08%) |
Sep 02, 2015 | 27.15 | 27.62 | 26.08 | 27.27 | 22,638 | +0.45(+1.68%) |
Sep 01, 2015 | 28.00 | 28.00 | 26.82 | 26.82 | 34,334 | -1.38(-4.90%) |
Aug 31, 2015 | 28.97 | 28.97 | 28.20 | 28.20 | 1,387 | -1.10(-3.75%) |
Aug 28, 2015 | 29.30 | 29.59 | 28.90 | 29.30 | 8,028 | +0.61(+2.13%) |
Aug 27, 2015 | 28.40 | 30.16 | 28.40 | 28.69 | 6,689 | +1.31(+4.77%) |
Aug 26, 2015 | 27.62 | 28.21 | 27.24 | 27.38 | 6,120 | +0.16(+0.57%) |
Aug 25, 2015 | 27.76 | 29.88 | 27.09 | 27.23 | 51,172 | +0.38(+1.42%) |
Aug 24, 2015 | 29.30 | 29.30 | 24.54 | 26.84 | 53,128 | -2.62(-8.88%) |
Aug 21, 2015 | 30.51 | 30.71 | 29.46 | 29.46 | 13,667 | -1.68(-5.41%) |
Aug 20, 2015 | 31.55 | 31.72 | 30.96 | 31.14 | 20,456 | -1.05(-3.26%) |
Aug 19, 2015 | 32.38 | 32.41 | 32.08 | 32.20 | 12,661 | -0.55(-1.68%) |
Aug 18, 2015 | 33.23 | 33.23 | 32.67 | 32.74 | 16,629 | -1.33(-3.91%) |
Aug 17, 2015 | 33.29 | 34.08 | 33.29 | 34.08 | 1,900 | -0.16(-0.48%) |
Aug 14, 2015 | 33.69 | 34.40 | 33.55 | 34.24 | 20,032 | +0.40(+1.20%) |
Aug 13, 2015 | 33.80 | 33.90 | 33.80 | 33.84 | 2,001 | +0.16(+0.48%) |
Aug 12, 2015 | 33.19 | 33.84 | 32.52 | 33.68 | 6,421 | -0.79(-2.29%) |
Aug 11, 2015 | 34.54 | 34.54 | 33.96 | 34.47 | 7,384 | -0.54(-1.53%) |
Aug 10, 2015 | 34.77 | 35.09 | 34.75 | 35.00 | 10,729 | +1.16(+3.44%) |
Aug 07, 2015 | 34.27 | 34.27 | 33.84 | 33.84 | 5,767 | +0.33(+0.99%) |
Aug 06, 2015 | 33.38 | 34.40 | 33.37 | 33.51 | 11,749 | -0.05(-0.15%) |
Aug 05, 2015 | 33.77 | 34.19 | 33.27 | 33.56 | 36,830 | -0.13(-0.38%) |
Aug 04, 2015 | 33.49 | 34.08 | 33.49 | 33.68 | 13,348 | +0.28(+0.84%) |
Aug 03, 2015 | 33.94 | 33.94 | 33.13 | 33.40 | 6,966 | -1.00(-2.91%) |
Jul 31, 2015 | 34.65 | 34.65 | 34.37 | 34.40 | 2,002 | -0.14(-0.41%) |
Jul 30, 2015 | 34.23 | 34.61 | 34.23 | 34.54 | 5,278 | -0.42(-1.21%) |
Jul 29, 2015 | 34.70 | 35.11 | 34.51 | 34.97 | 16,829 | +0.80(+2.35%) |
Jul 28, 2015 | 34.01 | 34.30 | 33.94 | 34.16 | 38,629 | +0.32(+0.96%) |
Jul 27, 2015 | 34.74 | 34.80 | 32.86 | 33.84 | 64,256 | -2.04(-5.70%) |
Jul 24, 2015 | 36.33 | 36.37 | 35.26 | 35.88 | 5,447 | -0.45(-1.23%) |
Jul 23, 2015 | 36.51 | 37.06 | 36.31 | 36.33 | 12,458 | +0.04(+0.10%) |
Jul 22, 2015 | 36.11 | 36.61 | 36.11 | 36.29 | 48,430 | -0.51(-1.38%) |
Jul 21, 2015 | 37.05 | 37.05 | 36.42 | 36.80 | 18,886 | -0.18(-0.48%) |
Jul 20, 2015 | 36.85 | 37.05 | 36.57 | 36.97 | 51,482 | -0.22(-0.59%) |
Jul 17, 2015 | 36.66 | 37.26 | 36.57 | 37.19 | 54,451 | +1.25(+3.48%) |
Jul 16, 2015 | 35.32 | 35.94 | 35.32 | 35.94 | 18,187 | +1.25(+3.61%) |
Jul 15, 2015 | 36.05 | 36.05 | 34.55 | 34.69 | 129,566 | -1.72(-4.72%) |
Jul 14, 2015 | 34.91 | 36.65 | 34.91 | 36.41 | 131,212 | -0.20(-0.54%) |
Jul 13, 2015 | 35.67 | 37.55 | 35.67 | 36.61 | 19,536 | +1.29(+3.65%) |
Jul 10, 2015 | 33.80 | 35.80 | 33.80 | 35.32 | 144,579 | +2.09(+6.30%) |
Jul 09, 2015 | 33.77 | 35.06 | 32.08 | 33.22 | 200,763 | +5.00(+17.71%) |
Jul 08, 2015 | 29.41 | 29.80 | 27.85 | 28.23 | 143,511 | -3.79(-11.83%) |
Jul 07, 2015 | 31.79 | 32.01 | 29.97 | 32.01 | 123,501 | -2.22(-6.49%) |
Jul 06, 2015 | 36.57 | 36.75 | 34.12 | 34.23 | 70,505 | -4.73(-12.14%) |
Jul 02, 2015 | 39.48 | 38.96 | 38.96 | 38.96 | 26,810 | -1.21(-3.02%) |
Jul 01, 2015 | 39.90 | 40.52 | 39.90 | 40.18 | 17,047 | -0.61(-1.49%) |
Jun 30, 2015 | 40.30 | 41.08 | 40.21 | 40.78 | 16,327 | +1.05(+2.65%) |
Jun 29, 2015 | 41.39 | 41.39 | 39.55 | 39.73 | 39,974 | -2.07(-4.96%) |
Jun 26, 2015 | 43.00 | 43.00 | 41.77 | 41.80 | 34,494 | -1.62(-3.73%) |
Jun 25, 2015 | 44.18 | 44.18 | 43.43 | 43.43 | 24,539 | -0.66(-1.49%) |
Jun 24, 2015 | 44.36 | 44.37 | 43.91 | 44.08 | 15,930 | -0.29(-0.66%) |
Jun 23, 2015 | 44.20 | 44.41 | 43.89 | 44.37 | 11,637 | +0.53(+1.21%) |
Jun 22, 2015 | 43.91 | 44.16 | 43.51 | 43.84 | 24,702 | +0.37(+0.85%) |
Jun 19, 2015 | 43.15 | 43.86 | 42.31 | 43.47 | 50,144 | -0.93(-2.08%) |
Jun 18, 2015 | 43.36 | 44.89 | 43.36 | 44.40 | 48,180 | +0.09(+0.20%) |
Jun 17, 2015 | 43.47 | 44.32 | 43.36 | 44.31 | 15,465 | +0.93(+2.15%) |
Jun 16, 2015 | 43.29 | 43.67 | 42.50 | 43.38 | 25,067 | -0.37(-0.84%) |
Jun 15, 2015 | 44.37 | 44.37 | 43.44 | 43.75 | 20,212 | -0.90(-2.02%) |
Jun 12, 2015 | 44.63 | 45.51 | 44.55 | 44.65 | 15,879 | +0.39(+0.87%) |
Jun 11, 2015 | 43.13 | 44.32 | 42.63 | 44.26 | 15,894 | +0.70(+1.61%) |
Jun 10, 2015 | 42.92 | 43.90 | 42.92 | 43.56 | 30,812 | +0.25(+0.57%) |
Jun 09, 2015 | 44.16 | 44.16 | 42.70 | 43.31 | 49,594 | -1.29(-2.89%) |
Jun 08, 2015 | 45.12 | 45.12 | 44.55 | 44.60 | 29,213 | -0.74(-1.63%) |
Jun 05, 2015 | 45.24 | 45.63 | 44.83 | 45.34 | 28,749 | -0.48(-1.05%) |
Jun 04, 2015 | 46.22 | 46.29 | 45.74 | 45.82 | 23,557 | -0.72(-1.54%) |
Jun 03, 2015 | 46.73 | 46.73 | 46.29 | 46.54 | 40,606 | -0.19(-0.40%) |
Jun 02, 2015 | 46.62 | 46.73 | 46.25 | 46.73 | 19,924 | -0.03(-0.07%) |