Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.63 | 30.78 | 30.57 | 30.65 | 93,984 | -0.02(-0.07%) |
May 27, 2016 | 30.70 | 30.68 | 30.68 | 30.68 | 12,992 | -0.04(-0.12%) |
May 26, 2016 | 30.73 | 30.81 | 30.59 | 30.71 | 44,488 | +0.24(+0.80%) |
May 25, 2016 | 30.48 | 30.57 | 30.36 | 30.47 | 47,448 | +0.06(+0.21%) |
May 24, 2016 | 30.36 | 30.93 | 30.27 | 30.40 | 61,404 | +0.29(+0.97%) |
May 23, 2016 | 30.22 | 30.27 | 30.11 | 30.11 | 22,597 | -0.05(-0.16%) |
May 20, 2016 | 30.21 | 30.25 | 30.12 | 30.16 | 89,257 | +0.30(+1.00%) |
May 19, 2016 | 29.87 | 30.01 | 29.72 | 29.86 | 62,488 | -0.29(-0.96%) |
May 18, 2016 | 30.23 | 30.54 | 30.01 | 30.15 | 65,583 | -0.12(-0.40%) |
May 17, 2016 | 30.42 | 30.54 | 30.23 | 30.27 | 127,226 | -0.23(-0.77%) |
May 16, 2016 | 30.37 | 30.57 | 30.37 | 30.51 | 39,722 | +0.29(+0.96%) |
May 13, 2016 | 30.48 | 30.55 | 30.14 | 30.22 | 31,983 | -0.37(-1.21%) |
May 12, 2016 | 30.81 | 30.81 | 30.55 | 30.59 | 145,761 | -0.19(-0.60%) |
May 11, 2016 | 30.73 | 30.94 | 30.73 | 30.78 | 42,929 | -0.01(-0.03%) |
May 10, 2016 | 30.46 | 30.82 | 30.46 | 30.78 | 388,732 | +0.46(+1.52%) |
May 09, 2016 | 30.59 | 30.59 | 30.20 | 30.32 | 82,593 | -0.49(-1.60%) |
May 06, 2016 | 30.72 | 30.89 | 30.72 | 30.82 | 24,400 | +0.05(+0.16%) |
May 05, 2016 | 31.18 | 31.23 | 30.71 | 30.77 | 33,942 | -0.01(-0.03%) |
May 04, 2016 | 31.09 | 31.09 | 30.70 | 30.78 | 114,186 | -0.39(-1.25%) |
May 03, 2016 | 31.43 | 31.47 | 31.12 | 31.16 | 45,806 | -0.61(-1.93%) |
May 02, 2016 | 31.87 | 31.87 | 31.61 | 31.78 | 38,225 | +0.06(+0.18%) |
Apr 29, 2016 | 31.80 | 31.84 | 31.54 | 31.72 | 28,824 | -0.02(-0.05%) |
Apr 28, 2016 | 31.85 | 32.03 | 31.71 | 31.74 | 110,781 | -0.33(-1.03%) |
Apr 27, 2016 | 31.83 | 32.16 | 31.73 | 32.07 | 28,871 | +0.17(+0.54%) |
Apr 26, 2016 | 31.86 | 31.94 | 31.79 | 31.90 | 30,427 | +0.15(+0.48%) |
Apr 25, 2016 | 31.97 | 31.97 | 31.68 | 31.75 | 47,955 | -0.08(-0.25%) |
Apr 22, 2016 | 31.96 | 32.03 | 31.83 | 31.83 | 26,140 | -0.11(-0.35%) |
Apr 21, 2016 | 32.34 | 32.34 | 31.89 | 31.94 | 50,576 | -0.44(-1.37%) |
Apr 20, 2016 | 32.37 | 32.58 | 32.26 | 32.38 | 142,510 | -0.19(-0.60%) |
Apr 19, 2016 | 32.45 | 32.66 | 32.43 | 32.58 | 47,102 | +0.44(+1.36%) |
Apr 18, 2016 | 32.00 | 32.29 | 31.91 | 32.14 | 92,736 | +0.14(+0.43%) |
Apr 15, 2016 | 32.06 | 32.12 | 31.96 | 32.00 | 83,423 | -0.07(-0.23%) |
Apr 14, 2016 | 32.17 | 32.17 | 32.03 | 32.08 | 37,513 | -0.12(-0.38%) |
Apr 13, 2016 | 32.09 | 32.24 | 32.06 | 32.20 | 35,096 | +0.32(+0.99%) |
Apr 12, 2016 | 31.58 | 31.94 | 31.56 | 31.88 | 74,137 | +0.36(+1.15%) |
Apr 11, 2016 | 31.59 | 31.73 | 31.52 | 31.52 | 41,941 | +0.30(+0.96%) |
Apr 08, 2016 | 31.22 | 31.32 | 31.07 | 31.22 | 127,319 | +0.54(+1.76%) |
Apr 07, 2016 | 30.93 | 30.93 | 30.61 | 30.68 | 104,736 | -0.60(-1.91%) |
Apr 06, 2016 | 30.91 | 31.28 | 30.83 | 31.28 | 24,352 | +0.53(+1.74%) |
Apr 05, 2016 | 31.07 | 31.07 | 30.73 | 30.74 | 322,959 | -0.56(-1.78%) |
Apr 04, 2016 | 31.64 | 31.64 | 31.30 | 31.30 | 120,138 | -0.32(-1.00%) |
Apr 01, 2016 | 31.26 | 31.66 | 31.26 | 31.62 | 57,310 | +0.18(+0.57%) |
Mar 31, 2016 | 31.56 | 31.68 | 31.39 | 31.44 | 75,697 | +0.01(+0.03%) |
Mar 30, 2016 | 31.53 | 31.73 | 31.41 | 31.43 | 93,523 | +0.27(+0.88%) |
Mar 29, 2016 | 30.78 | 31.21 | 30.71 | 31.16 | 21,310 | +0.30(+0.97%) |
Mar 28, 2016 | 30.95 | 30.98 | 30.79 | 30.86 | 45,884 | -0.04(-0.13%) |
Mar 24, 2016 | 30.83 | 30.90 | 30.90 | 30.90 | 30,562 | -0.10(-0.31%) |
Mar 23, 2016 | 31.28 | 31.28 | 30.99 | 30.99 | 23,369 | -0.44(-1.39%) |
Mar 22, 2016 | 31.38 | 31.57 | 31.34 | 31.43 | 25,964 | -0.11(-0.36%) |
Mar 21, 2016 | 31.51 | 31.54 | 31.40 | 31.54 | 71,739 | +0.07(+0.23%) |
Mar 18, 2016 | 31.45 | 31.51 | 31.40 | 31.47 | 67,366 | +0.22(+0.70%) |
Mar 17, 2016 | 31.05 | 31.40 | 30.88 | 31.25 | 468,038 | +0.30(+0.97%) |
Mar 16, 2016 | 30.30 | 30.97 | 30.24 | 30.95 | 57,268 | +0.65(+2.16%) |
Mar 15, 2016 | 30.28 | 30.34 | 30.16 | 30.30 | 29,190 | -0.45(-1.47%) |
Mar 14, 2016 | 30.77 | 30.92 | 30.67 | 30.75 | 47,303 | -0.19(-0.60%) |
Mar 11, 2016 | 30.82 | 31.03 | 30.82 | 30.94 | 367,314 | +0.40(+1.30%) |
Mar 10, 2016 | 30.52 | 30.68 | 30.17 | 30.54 | 37,283 | -0.02(-0.08%) |
Mar 09, 2016 | 30.52 | 30.67 | 30.43 | 30.57 | 31,950 | +0.25(+0.83%) |
Mar 08, 2016 | 30.44 | 30.59 | 30.31 | 30.31 | 224,039 | -0.47(-1.52%) |
Mar 07, 2016 | 30.54 | 30.90 | 30.54 | 30.78 | 71,797 | -0.02(-0.08%) |
Mar 04, 2016 | 30.52 | 30.86 | 30.49 | 30.81 | 146,795 | +0.57(+1.90%) |
Mar 03, 2016 | 29.89 | 30.33 | 29.68 | 30.23 | 360,871 | +0.40(+1.33%) |
Mar 02, 2016 | 29.47 | 29.84 | 29.33 | 29.84 | 51,119 | +0.27(+0.93%) |
Mar 01, 2016 | 29.13 | 29.56 | 29.13 | 29.56 | 35,017 | +0.79(+2.75%) |
Feb 29, 2016 | 28.76 | 28.96 | 28.67 | 28.77 | 56,120 | +0.26(+0.91%) |
Feb 26, 2016 | 28.74 | 28.80 | 28.45 | 28.51 | 123,919 | -0.20(-0.70%) |
Feb 25, 2016 | 28.63 | 28.71 | 28.51 | 28.71 | 624,877 | +0.02(+0.08%) |
Feb 24, 2016 | 28.56 | 28.79 | 28.30 | 28.69 | 589,877 | -0.14(-0.50%) |
Feb 23, 2016 | 28.98 | 29.09 | 28.78 | 28.83 | 44,000 | -0.37(-1.28%) |
Feb 22, 2016 | 29.08 | 29.29 | 29.05 | 29.21 | 72,199 | +0.45(+1.57%) |
Feb 19, 2016 | 28.64 | 28.80 | 28.54 | 28.75 | 62,142 | +0.06(+0.23%) |
Feb 18, 2016 | 28.75 | 28.82 | 28.59 | 28.69 | 94,479 | -0.16(-0.56%) |
Feb 17, 2016 | 28.66 | 28.88 | 28.66 | 28.85 | 82,893 | +0.53(+1.88%) |
Feb 16, 2016 | 28.23 | 28.40 | 28.20 | 28.32 | 43,229 | +0.52(+1.86%) |
Feb 12, 2016 | 27.49 | 27.80 | 27.80 | 27.80 | 29,943 | +0.33(+1.21%) |
Feb 11, 2016 | 27.47 | 27.59 | 27.25 | 27.47 | 50,195 | -0.36(-1.31%) |
Feb 10, 2016 | 28.06 | 28.26 | 27.83 | 27.83 | 24,925 | +0.06(+0.23%) |
Feb 09, 2016 | 27.69 | 27.95 | 27.48 | 27.77 | 17,927 | -0.30(-1.07%) |
Feb 08, 2016 | 27.92 | 28.17 | 27.69 | 28.07 | 60,174 | -0.27(-0.97%) |
Feb 05, 2016 | 28.50 | 28.50 | 28.20 | 28.34 | 54,838 | -0.21(-0.74%) |
Feb 04, 2016 | 28.54 | 28.80 | 28.41 | 28.55 | 48,794 | +0.06(+0.20%) |
Feb 03, 2016 | 28.15 | 28.50 | 27.78 | 28.50 | 40,593 | +0.59(+2.11%) |
Feb 02, 2016 | 28.25 | 28.25 | 27.80 | 27.91 | 83,013 | -0.45(-1.60%) |
Feb 01, 2016 | 28.21 | 28.37 | 28.12 | 28.36 | 92,672 | -0.13(-0.45%) |
Jan 29, 2016 | 28.05 | 28.49 | 28.05 | 28.49 | 67,564 | +0.74(+2.68%) |
Jan 28, 2016 | 27.84 | 27.96 | 27.57 | 27.74 | 63,843 | +0.27(+1.00%) |
Jan 27, 2016 | 27.62 | 27.94 | 27.36 | 27.47 | 55,119 | -0.26(-0.94%) |
Jan 26, 2016 | 27.53 | 27.74 | 27.45 | 27.73 | 48,544 | +0.40(+1.45%) |
Jan 25, 2016 | 27.64 | 27.64 | 27.28 | 27.33 | 48,682 | -0.43(-1.54%) |
Jan 22, 2016 | 27.69 | 27.76 | 27.49 | 27.76 | 429,445 | +0.56(+2.05%) |
Jan 21, 2016 | 27.09 | 27.45 | 26.86 | 27.20 | 150,307 | +0.00(+0.00%) |
Jan 20, 2016 | 27.07 | 27.29 | 26.62 | 27.20 | 141,166 | -0.39(-1.41%) |
Jan 19, 2016 | 27.80 | 27.80 | 27.37 | 27.59 | 70,321 | +0.44(+1.61%) |
Jan 15, 2016 | 27.33 | 27.15 | 27.15 | 27.15 | 75,973 | -1.04(-3.70%) |
Jan 14, 2016 | 27.81 | 28.27 | 27.77 | 28.20 | 57,929 | +0.30(+1.07%) |
Jan 13, 2016 | 28.42 | 28.42 | 27.87 | 27.90 | 43,812 | -0.44(-1.57%) |
Jan 12, 2016 | 28.47 | 28.52 | 28.13 | 28.34 | 211,078 | -0.06(-0.23%) |
Jan 11, 2016 | 28.64 | 28.64 | 28.12 | 28.41 | 94,247 | -0.19(-0.65%) |
Jan 08, 2016 | 28.99 | 29.09 | 28.48 | 28.59 | 97,812 | -0.04(-0.14%) |
Jan 07, 2016 | 28.98 | 29.07 | 28.62 | 28.63 | 61,748 | -0.82(-2.77%) |
Jan 06, 2016 | 29.52 | 29.65 | 29.40 | 29.45 | 156,095 | -0.53(-1.75%) |
Jan 05, 2016 | 30.04 | 30.08 | 29.90 | 29.98 | 130,469 | +0.08(+0.27%) |
Jan 04, 2016 | 30.04 | 30.28 | 29.54 | 29.89 | 162,918 | -0.58(-1.91%) |
Dec 31, 2015 | 30.62 | 30.48 | 30.48 | 30.48 | 148,605 | +0.02(+0.05%) |
Dec 30, 2015 | 30.74 | 31.37 | 30.46 | 30.46 | 100,467 | -0.30(-0.97%) |
Dec 29, 2015 | 30.83 | 30.90 | 30.66 | 30.76 | 157,018 | -0.02(-0.08%) |
Dec 28, 2015 | 30.54 | 30.79 | 30.41 | 30.78 | 508,987 | +0.20(+0.66%) |
Dec 24, 2015 | 30.58 | 30.58 | 30.58 | 30.58 | 86,861 | -0.09(-0.29%) |
Dec 23, 2015 | 30.52 | 30.69 | 30.47 | 30.67 | 190,581 | +0.31(+1.01%) |
Dec 22, 2015 | 30.36 | 30.47 | 30.07 | 30.36 | 347,680 | +0.19(+0.62%) |
Dec 21, 2015 | 30.16 | 30.23 | 29.98 | 30.18 | 167,119 | +0.32(+1.06%) |
Dec 18, 2015 | 29.98 | 30.07 | 29.85 | 29.86 | 74,295 | +0.08(+0.25%) |
Dec 17, 2015 | 30.14 | 30.20 | 29.79 | 29.79 | 111,556 | -0.24(-0.81%) |
Dec 16, 2015 | 29.81 | 30.15 | 29.40 | 30.03 | 112,550 | +0.37(+1.25%) |
Dec 15, 2015 | 29.57 | 29.75 | 29.57 | 29.66 | 81,934 | +0.47(+1.59%) |
Dec 14, 2015 | 29.16 | 29.23 | 28.94 | 29.19 | 102,655 | +0.39(+1.34%) |
Dec 11, 2015 | 29.17 | 29.17 | 28.81 | 28.81 | 125,161 | -0.98(-3.28%) |
Dec 10, 2015 | 29.85 | 30.01 | 29.74 | 29.79 | 126,759 | -0.14(-0.47%) |
Dec 09, 2015 | 30.02 | 30.30 | 29.83 | 29.93 | 118,316 | -0.28(-0.94%) |
Dec 08, 2015 | 29.98 | 30.24 | 29.98 | 30.21 | 72,657 | -0.43(-1.39%) |
Dec 07, 2015 | 30.71 | 30.81 | 30.50 | 30.64 | 136,573 | -0.21(-0.66%) |
Dec 04, 2015 | 30.56 | 30.96 | 30.56 | 30.84 | 74,022 | +0.29(+0.96%) |
Dec 03, 2015 | 30.69 | 30.69 | 30.39 | 30.55 | 131,448 | +0.03(+0.10%) |
Dec 02, 2015 | 30.70 | 30.76 | 30.43 | 30.52 | 115,341 | -0.26(-0.85%) |
Dec 01, 2015 | 30.74 | 30.80 | 30.67 | 30.78 | 53,720 | +0.09(+0.28%) |
Nov 30, 2015 | 30.60 | 30.72 | 30.46 | 30.69 | 75,706 | +0.18(+0.59%) |
Nov 27, 2015 | 30.74 | 30.74 | 30.51 | 30.51 | 28,473 | -0.46(-1.48%) |
Nov 25, 2015 | 30.92 | 30.97 | 30.97 | 30.97 | 90,742 | -0.13(-0.41%) |
Nov 24, 2015 | 30.92 | 31.19 | 30.85 | 31.10 | 136,292 | +0.09(+0.31%) |
Nov 23, 2015 | 31.13 | 31.14 | 30.96 | 31.00 | 92,980 | -0.23(-0.73%) |
Nov 20, 2015 | 31.20 | 31.38 | 31.20 | 31.23 | 105,259 | +0.18(+0.58%) |
Nov 19, 2015 | 30.88 | 31.10 | 30.87 | 31.05 | 74,633 | +0.22(+0.72%) |
Nov 18, 2015 | 30.58 | 30.87 | 30.50 | 30.83 | 135,965 | +0.21(+0.70%) |
Nov 17, 2015 | 30.65 | 30.71 | 30.48 | 30.61 | 50,732 | -0.02(-0.08%) |
Nov 16, 2015 | 30.28 | 30.75 | 30.26 | 30.64 | 146,026 | +0.51(+1.70%) |
Nov 13, 2015 | 30.38 | 30.39 | 30.08 | 30.13 | 28,197 | -0.36(-1.19%) |
Nov 12, 2015 | 30.59 | 30.70 | 30.39 | 30.49 | 44,895 | -0.19(-0.62%) |
Nov 11, 2015 | 30.81 | 30.94 | 30.60 | 30.68 | 31,903 | -0.02(-0.05%) |
Nov 10, 2015 | 30.73 | 30.76 | 30.57 | 30.69 | 92,356 | +0.00(+0.00%) |
Nov 09, 2015 | 31.02 | 31.02 | 30.55 | 30.69 | 102,451 | -0.63(-2.02%) |
Nov 06, 2015 | 31.24 | 31.38 | 30.96 | 31.33 | 58,194 | -0.25(-0.80%) |
Nov 05, 2015 | 31.59 | 31.68 | 31.48 | 31.58 | 42,240 | -0.01(-0.03%) |
Nov 04, 2015 | 31.96 | 31.98 | 31.53 | 31.59 | 100,620 | -0.19(-0.60%) |
Nov 03, 2015 | 31.51 | 31.92 | 31.42 | 31.77 | 74,735 | +0.24(+0.78%) |
Nov 02, 2015 | 31.20 | 31.53 | 31.20 | 31.53 | 289,635 | +0.56(+1.81%) |
Oct 30, 2015 | 31.07 | 31.18 | 30.97 | 30.97 | 293,677 | -0.02(-0.05%) |
Oct 29, 2015 | 31.03 | 31.09 | 30.96 | 30.99 | 36,651 | -0.22(-0.71%) |
Oct 28, 2015 | 31.50 | 31.62 | 31.04 | 31.21 | 67,263 | -0.24(-0.78%) |
Oct 27, 2015 | 31.61 | 31.61 | 31.36 | 31.45 | 169,401 | -0.28(-0.90%) |
Oct 26, 2015 | 31.84 | 31.86 | 31.70 | 31.74 | 745,937 | -0.22(-0.69%) |
Oct 23, 2015 | 31.96 | 32.03 | 31.81 | 31.96 | 430,519 | +0.11(+0.35%) |
Oct 22, 2015 | 31.62 | 31.96 | 31.61 | 31.85 | 134,014 | +0.57(+1.82%) |
Oct 21, 2015 | 31.45 | 31.48 | 31.25 | 31.28 | 18,391 | -0.39(-1.22%) |
Oct 20, 2015 | 31.63 | 31.78 | 31.62 | 31.66 | 77,397 | +0.10(+0.33%) |
Oct 19, 2015 | 31.63 | 31.63 | 31.47 | 31.56 | 184,438 | -0.36(-1.11%) |
Oct 16, 2015 | 31.84 | 31.95 | 31.74 | 31.92 | 49,370 | -0.01(-0.02%) |
Oct 15, 2015 | 31.65 | 31.96 | 31.64 | 31.92 | 14,991 | +0.69(+2.20%) |
Oct 14, 2015 | 31.22 | 31.35 | 31.14 | 31.24 | 38,684 | +0.36(+1.18%) |
Oct 13, 2015 | 30.94 | 31.25 | 30.88 | 30.88 | 38,313 | -0.43(-1.36%) |
Oct 12, 2015 | 31.46 | 31.46 | 31.30 | 31.30 | 17,478 | -0.13(-0.43%) |
Oct 09, 2015 | 31.51 | 31.69 | 31.37 | 31.44 | 192,699 | +0.18(+0.58%) |
Oct 08, 2015 | 30.91 | 31.32 | 30.83 | 31.25 | 65,598 | +0.10(+0.33%) |
Oct 07, 2015 | 30.96 | 31.40 | 30.96 | 31.15 | 97,672 | +0.71(+2.33%) |
Oct 06, 2015 | 30.52 | 30.60 | 30.32 | 30.44 | 33,957 | -0.10(-0.34%) |
Oct 05, 2015 | 30.39 | 30.69 | 30.39 | 30.54 | 601,229 | +0.47(+1.57%) |
Oct 02, 2015 | 29.25 | 30.07 | 29.04 | 30.07 | 69,755 | +0.78(+2.67%) |
Oct 01, 2015 | 29.38 | 29.38 | 29.09 | 29.29 | 134,870 | +0.12(+0.41%) |
Sep 30, 2015 | 29.17 | 29.27 | 29.00 | 29.17 | 89,586 | +0.58(+2.04%) |
Sep 29, 2015 | 28.60 | 28.77 | 28.57 | 28.59 | 135,823 | +0.16(+0.56%) |
Sep 28, 2015 | 28.88 | 28.88 | 28.40 | 28.43 | 59,366 | -0.57(-1.96%) |
Sep 25, 2015 | 29.48 | 29.54 | 29.00 | 29.00 | 50,422 | -0.18(-0.62%) |
Sep 24, 2015 | 28.87 | 29.20 | 28.59 | 29.18 | 71,522 | -0.11(-0.38%) |
Sep 23, 2015 | 29.59 | 29.62 | 29.25 | 29.29 | 56,407 | -0.29(-0.99%) |
Sep 22, 2015 | 29.58 | 29.66 | 29.36 | 29.58 | 79,637 | -0.57(-1.88%) |
Sep 21, 2015 | 30.05 | 30.26 | 29.98 | 30.15 | 86,742 | +0.26(+0.87%) |
Sep 18, 2015 | 30.25 | 30.36 | 29.84 | 29.89 | 48,680 | -0.64(-2.09%) |
Sep 17, 2015 | 30.26 | 31.07 | 30.04 | 30.53 | 201,693 | +0.06(+0.19%) |
Sep 16, 2015 | 30.13 | 30.52 | 30.13 | 30.47 | 114,920 | +0.56(+1.89%) |
Sep 15, 2015 | 29.70 | 30.02 | 29.65 | 29.90 | 216,909 | +0.19(+0.64%) |
Sep 14, 2015 | 29.87 | 29.87 | 29.58 | 29.72 | 94,847 | -0.17(-0.55%) |
Sep 11, 2015 | 29.75 | 29.96 | 29.72 | 29.88 | 117,916 | +0.17(+0.58%) |
Sep 10, 2015 | 29.61 | 29.86 | 29.55 | 29.71 | 579,501 | +0.27(+0.91%) |
Sep 09, 2015 | 30.02 | 30.02 | 29.41 | 29.44 | 92,632 | -0.24(-0.82%) |
Sep 08, 2015 | 29.49 | 29.69 | 29.30 | 29.68 | 390,903 | +1.09(+3.81%) |
Sep 04, 2015 | 28.74 | 28.60 | 28.60 | 28.60 | 75,407 | -0.69(-2.34%) |
Sep 03, 2015 | 29.27 | 29.59 | 29.17 | 29.28 | 945,251 | +0.17(+0.60%) |
Sep 02, 2015 | 29.08 | 29.13 | 28.81 | 29.11 | 115,871 | +0.43(+1.49%) |
Sep 01, 2015 | 28.78 | 29.03 | 28.62 | 28.68 | 145,701 | -0.64(-2.18%) |
Aug 31, 2015 | 29.41 | 29.48 | 29.11 | 29.32 | 205,032 | -0.22(-0.75%) |
Aug 28, 2015 | 29.57 | 29.75 | 29.50 | 29.54 | 66,259 | -0.25(-0.85%) |
Aug 27, 2015 | 29.30 | 29.82 | 29.29 | 29.79 | 86,405 | +1.07(+3.71%) |
Aug 26, 2015 | 28.29 | 28.79 | 28.17 | 28.73 | 121,554 | +0.99(+3.58%) |
Aug 25, 2015 | 27.72 | 29.08 | 27.72 | 27.73 | 148,925 | +0.55(+2.03%) |
Aug 24, 2015 | 28.60 | 28.60 | 25.58 | 27.18 | 333,727 | -2.00(-6.84%) |
Aug 21, 2015 | 29.82 | 29.82 | 29.12 | 29.18 | 232,292 | -1.15(-3.80%) |
Aug 20, 2015 | 30.54 | 30.54 | 30.28 | 30.33 | 128,656 | -0.50(-1.64%) |
Aug 19, 2015 | 31.12 | 31.12 | 30.58 | 30.84 | 61,338 | -0.45(-1.44%) |
Aug 18, 2015 | 31.44 | 31.44 | 31.24 | 31.29 | 107,448 | -0.41(-1.29%) |
Aug 17, 2015 | 31.60 | 31.76 | 31.51 | 31.70 | 118,061 | -0.39(-1.21%) |
Aug 14, 2015 | 32.09 | 32.22 | 32.01 | 32.08 | 88,357 | +0.15(+0.47%) |
Aug 13, 2015 | 32.07 | 32.11 | 31.85 | 31.93 | 35,073 | -0.03(-0.10%) |
Aug 12, 2015 | 32.03 | 32.03 | 31.71 | 31.96 | 91,768 | -0.41(-1.27%) |
Aug 11, 2015 | 32.52 | 32.52 | 32.19 | 32.37 | 120,278 | -0.98(-2.93%) |
Aug 10, 2015 | 32.88 | 33.38 | 32.88 | 33.35 | 109,206 | +0.69(+2.10%) |
Aug 07, 2015 | 32.53 | 32.78 | 32.53 | 32.67 | 45,457 | +0.11(+0.34%) |
Aug 06, 2015 | 32.73 | 32.73 | 32.39 | 32.56 | 65,885 | -0.33(-1.01%) |
Aug 05, 2015 | 32.80 | 32.91 | 32.75 | 32.89 | 973,859 | +0.52(+1.61%) |
Aug 04, 2015 | 32.50 | 32.89 | 32.30 | 32.37 | 285,642 | -0.12(-0.36%) |
Aug 03, 2015 | 32.63 | 32.70 | 32.36 | 32.49 | 52,595 | -0.45(-1.37%) |
Jul 31, 2015 | 32.82 | 33.10 | 32.82 | 32.93 | 110,064 | -0.05(-0.14%) |
Jul 30, 2015 | 32.90 | 32.99 | 32.76 | 32.98 | 51,326 | -0.09(-0.29%) |
Jul 29, 2015 | 32.76 | 33.15 | 32.75 | 33.08 | 71,112 | +0.37(+1.13%) |
Jul 28, 2015 | 32.71 | 32.75 | 32.41 | 32.71 | 102,697 | +0.39(+1.22%) |
Jul 27, 2015 | 32.64 | 32.64 | 32.22 | 32.31 | 102,827 | -1.13(-3.37%) |
Jul 24, 2015 | 33.83 | 33.90 | 33.22 | 33.44 | 89,102 | -0.31(-0.91%) |
Jul 23, 2015 | 34.14 | 34.27 | 33.74 | 33.75 | 89,376 | -0.15(-0.44%) |
Jul 22, 2015 | 34.17 | 34.17 | 33.87 | 33.90 | 25,723 | -0.36(-1.06%) |
Jul 21, 2015 | 34.46 | 34.61 | 34.19 | 34.26 | 23,899 | -0.06(-0.16%) |
Jul 20, 2015 | 34.47 | 34.48 | 34.24 | 34.32 | 79,871 | -0.29(-0.83%) |
Jul 17, 2015 | 34.71 | 34.71 | 34.54 | 34.60 | 25,624 | +0.11(+0.33%) |
Jul 16, 2015 | 34.31 | 34.52 | 34.31 | 34.49 | 23,205 | +0.51(+1.51%) |
Jul 15, 2015 | 34.35 | 34.35 | 33.96 | 33.98 | 90,760 | -0.54(-1.55%) |
Jul 14, 2015 | 34.44 | 34.67 | 34.36 | 34.51 | 48,184 | +0.13(+0.39%) |
Jul 13, 2015 | 34.32 | 34.50 | 34.24 | 34.38 | 43,789 | +0.28(+0.81%) |
Jul 10, 2015 | 33.97 | 34.32 | 33.84 | 34.10 | 45,353 | +0.76(+2.27%) |
Jul 09, 2015 | 32.96 | 33.83 | 32.96 | 33.35 | 105,941 | +0.94(+2.90%) |
Jul 08, 2015 | 32.73 | 32.73 | 31.83 | 32.41 | 94,767 | -0.99(-2.95%) |
Jul 07, 2015 | 33.91 | 34.09 | 33.13 | 33.39 | 732,462 | -0.90(-2.62%) |
Jul 06, 2015 | 34.94 | 34.94 | 34.19 | 34.29 | 111,401 | -1.36(-3.81%) |
Jul 02, 2015 | 35.51 | 35.65 | 35.65 | 35.65 | 96,572 | -0.02(-0.04%) |
Jul 01, 2015 | 35.70 | 35.93 | 35.42 | 35.66 | 83,809 | +0.13(+0.36%) |
Jun 30, 2015 | 35.77 | 35.78 | 35.45 | 35.54 | 100,718 | +0.34(+0.96%) |
Jun 29, 2015 | 35.49 | 35.52 | 35.11 | 35.20 | 88,554 | -0.88(-2.43%) |
Jun 26, 2015 | 36.11 | 36.27 | 36.07 | 36.08 | 31,383 | -0.35(-0.95%) |
Jun 25, 2015 | 36.43 | 36.55 | 36.40 | 36.42 | 58,076 | +0.06(+0.15%) |
Jun 24, 2015 | 36.61 | 36.64 | 36.34 | 36.37 | 146,091 | -0.35(-0.95%) |
Jun 23, 2015 | 36.57 | 36.75 | 36.55 | 36.71 | 40,931 | +0.08(+0.22%) |
Jun 22, 2015 | 36.51 | 36.73 | 36.51 | 36.64 | 116,981 | +0.29(+0.80%) |
Jun 19, 2015 | 36.41 | 36.46 | 36.26 | 36.34 | 72,123 | -0.22(-0.60%) |
Jun 18, 2015 | 36.41 | 36.69 | 36.41 | 36.56 | 95,878 | +0.36(+1.00%) |
Jun 17, 2015 | 35.91 | 36.20 | 35.81 | 36.20 | 59,004 | +0.29(+0.81%) |
Jun 16, 2015 | 35.86 | 35.93 | 35.74 | 35.91 | 35,652 | +0.00(+0.00%) |
Jun 15, 2015 | 35.90 | 36.00 | 35.82 | 35.91 | 33,436 | -0.27(-0.76%) |
Jun 12, 2015 | 36.14 | 36.27 | 36.11 | 36.18 | 86,529 | +0.04(+0.11%) |
Jun 11, 2015 | 36.17 | 36.22 | 36.10 | 36.15 | 35,672 | -0.23(-0.63%) |
Jun 10, 2015 | 36.04 | 36.44 | 35.92 | 36.37 | 108,559 | +0.84(+2.36%) |
Jun 09, 2015 | 35.82 | 35.82 | 35.47 | 35.53 | 151,843 | -0.63(-1.74%) |
Jun 08, 2015 | 36.38 | 36.41 | 36.13 | 36.16 | 105,332 | -0.38(-1.05%) |
Jun 05, 2015 | 36.49 | 36.69 | 36.37 | 36.55 | 145,546 | -0.09(-0.24%) |
Jun 04, 2015 | 36.98 | 36.98 | 36.61 | 36.63 | 76,793 | -0.75(-1.99%) |
Jun 03, 2015 | 37.36 | 37.44 | 37.23 | 37.38 | 130,620 | -0.09(-0.23%) |
Jun 02, 2015 | 37.39 | 37.61 | 37.35 | 37.46 | 42,141 | -0.01(-0.02%) |