Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 34.01 | 34.12 | 33.48 | 33.66 | 320,452 | -0.04(-0.12%) |
May 27, 2016 | 34.04 | 33.70 | 33.70 | 33.70 | 372,518 | -0.14(-0.40%) |
May 26, 2016 | 32.93 | 33.88 | 32.93 | 33.83 | 579,661 | +1.01(+3.07%) |
May 25, 2016 | 33.40 | 33.57 | 32.81 | 32.83 | 377,261 | -0.49(-1.47%) |
May 24, 2016 | 32.80 | 33.47 | 32.59 | 33.32 | 334,202 | +0.70(+2.14%) |
May 23, 2016 | 32.72 | 32.80 | 32.44 | 32.62 | 264,646 | -0.08(-0.25%) |
May 20, 2016 | 32.27 | 32.73 | 32.20 | 32.70 | 192,787 | +0.56(+1.75%) |
May 19, 2016 | 32.12 | 32.25 | 31.86 | 32.14 | 218,749 | -0.17(-0.53%) |
May 18, 2016 | 32.01 | 32.57 | 31.80 | 32.31 | 322,858 | +0.30(+0.93%) |
May 17, 2016 | 31.90 | 32.32 | 31.90 | 32.01 | 501,017 | +0.11(+0.33%) |
May 16, 2016 | 31.38 | 32.02 | 31.36 | 31.91 | 156,584 | +0.53(+1.68%) |
May 13, 2016 | 31.21 | 31.47 | 30.97 | 31.38 | 193,017 | +0.23(+0.75%) |
May 12, 2016 | 31.49 | 31.67 | 31.06 | 31.15 | 220,438 | -0.35(-1.11%) |
May 11, 2016 | 31.51 | 31.80 | 31.29 | 31.50 | 166,923 | -0.14(-0.43%) |
May 10, 2016 | 31.38 | 31.75 | 31.31 | 31.63 | 164,058 | +0.47(+1.49%) |
May 09, 2016 | 31.21 | 31.36 | 31.03 | 31.17 | 134,146 | -0.07(-0.23%) |
May 06, 2016 | 30.92 | 31.38 | 30.52 | 31.24 | 204,283 | +0.16(+0.52%) |
May 05, 2016 | 30.78 | 31.21 | 30.66 | 31.08 | 286,111 | +0.47(+1.52%) |
May 04, 2016 | 30.82 | 30.86 | 30.57 | 30.61 | 198,223 | -0.39(-1.26%) |
May 03, 2016 | 31.15 | 31.18 | 30.80 | 31.00 | 220,167 | -0.30(-0.95%) |
May 02, 2016 | 31.10 | 31.54 | 30.77 | 31.30 | 273,955 | +0.29(+0.95%) |
Apr 29, 2016 | 30.80 | 31.14 | 30.63 | 31.01 | 314,595 | +0.21(+0.67%) |
Apr 28, 2016 | 30.68 | 31.02 | 30.42 | 30.80 | 190,618 | +0.08(+0.25%) |
Apr 27, 2016 | 30.63 | 30.85 | 30.48 | 30.72 | 209,513 | +0.16(+0.51%) |
Apr 26, 2016 | 30.11 | 30.59 | 29.99 | 30.57 | 238,842 | +0.56(+1.85%) |
Apr 25, 2016 | 30.32 | 30.36 | 29.87 | 30.01 | 204,485 | -0.42(-1.40%) |
Apr 22, 2016 | 30.17 | 30.59 | 30.02 | 30.44 | 289,478 | +0.24(+0.79%) |
Apr 21, 2016 | 30.63 | 30.70 | 30.01 | 30.20 | 203,767 | -0.36(-1.19%) |
Apr 20, 2016 | 30.71 | 30.72 | 30.48 | 30.56 | 341,660 | -0.31(-1.02%) |
Apr 19, 2016 | 31.30 | 31.30 | 30.72 | 30.88 | 326,825 | -0.25(-0.81%) |
Apr 18, 2016 | 30.82 | 31.33 | 30.82 | 31.13 | 135,717 | +0.08(+0.24%) |
Apr 15, 2016 | 31.55 | 31.71 | 30.99 | 31.05 | 205,264 | -0.50(-1.57%) |
Apr 14, 2016 | 31.34 | 31.66 | 31.09 | 31.55 | 261,462 | +0.23(+0.73%) |
Apr 13, 2016 | 30.39 | 31.33 | 30.30 | 31.32 | 532,139 | +1.04(+3.44%) |
Apr 12, 2016 | 30.26 | 30.61 | 30.15 | 30.28 | 357,921 | -0.10(-0.32%) |
Apr 11, 2016 | 30.16 | 30.46 | 30.06 | 30.38 | 483,553 | +0.28(+0.92%) |
Apr 08, 2016 | 29.97 | 30.15 | 29.85 | 30.10 | 310,732 | +0.34(+1.16%) |
Apr 07, 2016 | 29.67 | 29.91 | 29.48 | 29.75 | 350,121 | -0.07(-0.24%) |
Apr 06, 2016 | 29.51 | 29.95 | 28.98 | 29.82 | 225,800 | +0.27(+0.91%) |
Apr 05, 2016 | 29.10 | 29.64 | 29.10 | 29.56 | 413,131 | +0.24(+0.81%) |
Apr 04, 2016 | 30.09 | 30.09 | 29.19 | 29.32 | 305,172 | -0.88(-2.91%) |
Apr 01, 2016 | 30.14 | 30.35 | 29.81 | 30.20 | 261,446 | -0.21(-0.70%) |
Mar 31, 2016 | 30.60 | 30.60 | 30.11 | 30.41 | 256,323 | -0.17(-0.56%) |
Mar 30, 2016 | 30.80 | 30.80 | 30.45 | 30.58 | 415,541 | -0.14(-0.44%) |
Mar 29, 2016 | 29.77 | 30.72 | 29.51 | 30.72 | 298,182 | +0.83(+2.79%) |
Mar 28, 2016 | 30.20 | 30.25 | 29.70 | 29.88 | 239,698 | -0.28(-0.92%) |
Mar 24, 2016 | 29.99 | 30.16 | 30.16 | 30.16 | 290,658 | +0.10(+0.34%) |
Mar 23, 2016 | 30.41 | 30.51 | 30.01 | 30.06 | 354,398 | -0.48(-1.57%) |
Mar 22, 2016 | 30.41 | 30.55 | 30.18 | 30.54 | 376,818 | -0.16(-0.51%) |
Mar 21, 2016 | 30.45 | 30.74 | 30.18 | 30.70 | 436,842 | +0.31(+1.03%) |
Mar 18, 2016 | 30.34 | 30.45 | 30.15 | 30.39 | 720,254 | +0.26(+0.87%) |
Mar 17, 2016 | 29.72 | 30.21 | 29.30 | 30.12 | 375,288 | +0.39(+1.33%) |
Mar 16, 2016 | 29.14 | 29.85 | 28.94 | 29.73 | 429,354 | +0.50(+1.71%) |
Mar 15, 2016 | 28.74 | 29.39 | 28.68 | 29.23 | 388,832 | +0.29(+1.00%) |
Mar 14, 2016 | 29.04 | 29.04 | 28.62 | 28.94 | 285,642 | -0.21(-0.73%) |
Mar 11, 2016 | 28.74 | 29.26 | 28.65 | 29.15 | 189,543 | +0.59(+2.05%) |
Mar 10, 2016 | 29.13 | 29.54 | 28.30 | 28.56 | 392,239 | -0.55(-1.88%) |
Mar 09, 2016 | 29.43 | 29.57 | 28.95 | 29.11 | 227,700 | -0.29(-0.98%) |
Mar 08, 2016 | 29.84 | 29.86 | 29.37 | 29.40 | 348,057 | -0.61(-2.04%) |
Mar 07, 2016 | 29.84 | 30.18 | 29.79 | 30.01 | 320,308 | +0.01(+0.03%) |
Mar 04, 2016 | 29.91 | 30.11 | 29.54 | 30.00 | 405,601 | +0.09(+0.30%) |
Mar 03, 2016 | 29.87 | 30.34 | 29.69 | 29.91 | 475,041 | -0.08(-0.25%) |
Mar 02, 2016 | 29.56 | 30.19 | 29.56 | 29.99 | 457,242 | +0.44(+1.49%) |
Mar 01, 2016 | 29.37 | 29.67 | 28.94 | 29.55 | 565,181 | +0.46(+1.58%) |
Feb 29, 2016 | 29.29 | 29.35 | 28.43 | 29.09 | 711,770 | -0.03(-0.09%) |
Feb 26, 2016 | 28.88 | 29.73 | 28.59 | 29.11 | 891,947 | +1.05(+3.73%) |
Feb 25, 2016 | 27.56 | 28.20 | 27.56 | 28.06 | 370,343 | +0.58(+2.12%) |
Feb 24, 2016 | 27.89 | 27.89 | 27.24 | 27.48 | 318,362 | -0.68(-2.41%) |
Feb 23, 2016 | 27.31 | 28.31 | 27.20 | 28.16 | 539,498 | +0.83(+3.03%) |
Feb 22, 2016 | 27.88 | 28.14 | 27.16 | 27.33 | 479,385 | -0.15(-0.53%) |
Feb 19, 2016 | 27.56 | 27.68 | 27.34 | 27.48 | 382,356 | -0.11(-0.39%) |
Feb 18, 2016 | 27.63 | 27.78 | 27.29 | 27.58 | 329,899 | +0.21(+0.76%) |
Feb 17, 2016 | 27.09 | 27.47 | 26.97 | 27.38 | 468,480 | +0.49(+1.81%) |
Feb 16, 2016 | 26.78 | 27.03 | 26.52 | 26.89 | 295,882 | +0.34(+1.30%) |
Feb 12, 2016 | 27.01 | 26.55 | 26.55 | 26.55 | 271,677 | -0.30(-1.11%) |
Feb 11, 2016 | 27.21 | 27.53 | 26.18 | 26.85 | 260,883 | -0.80(-2.89%) |
Feb 10, 2016 | 27.93 | 28.11 | 27.60 | 27.64 | 361,164 | -0.11(-0.40%) |
Feb 09, 2016 | 27.57 | 27.96 | 27.52 | 27.76 | 373,259 | -0.15(-0.54%) |
Feb 08, 2016 | 26.68 | 28.00 | 26.46 | 27.91 | 547,562 | +0.98(+3.62%) |
Feb 05, 2016 | 27.39 | 27.39 | 26.77 | 26.93 | 745,397 | -0.63(-2.29%) |
Feb 04, 2016 | 27.44 | 27.84 | 27.29 | 27.56 | 547,577 | +0.08(+0.28%) |
Feb 03, 2016 | 27.47 | 27.83 | 27.17 | 27.49 | 362,224 | +0.15(+0.56%) |
Feb 02, 2016 | 27.55 | 27.59 | 27.19 | 27.34 | 448,712 | -0.46(-1.64%) |
Feb 01, 2016 | 28.06 | 28.06 | 27.43 | 27.79 | 363,501 | -0.38(-1.35%) |
Jan 29, 2016 | 27.29 | 28.17 | 27.29 | 28.17 | 473,432 | +0.96(+3.53%) |
Jan 28, 2016 | 27.50 | 27.53 | 27.06 | 27.21 | 230,921 | -0.10(-0.35%) |
Jan 27, 2016 | 27.65 | 27.68 | 27.20 | 27.31 | 328,084 | -0.59(-2.12%) |
Jan 26, 2016 | 27.12 | 28.01 | 27.12 | 27.90 | 282,459 | +0.84(+3.12%) |
Jan 25, 2016 | 27.21 | 27.32 | 26.86 | 27.05 | 363,580 | -0.18(-0.67%) |
Jan 22, 2016 | 27.06 | 27.45 | 26.99 | 27.23 | 360,838 | +0.47(+1.76%) |
Jan 21, 2016 | 26.94 | 27.40 | 26.67 | 26.76 | 344,519 | -0.15(-0.56%) |
Jan 20, 2016 | 26.08 | 27.17 | 25.72 | 26.92 | 313,743 | +0.43(+1.62%) |
Jan 19, 2016 | 27.05 | 27.05 | 26.18 | 26.49 | 460,129 | -0.31(-1.17%) |
Jan 15, 2016 | 26.51 | 26.80 | 26.80 | 26.80 | 539,004 | -0.36(-1.32%) |
Jan 14, 2016 | 27.43 | 27.47 | 26.88 | 27.16 | 355,268 | -0.20(-0.72%) |
Jan 13, 2016 | 28.46 | 28.62 | 27.21 | 27.36 | 414,311 | -1.11(-3.89%) |
Jan 12, 2016 | 28.00 | 28.71 | 28.00 | 28.46 | 512,554 | +0.69(+2.48%) |
Jan 11, 2016 | 27.82 | 27.99 | 27.48 | 27.78 | 442,252 | +0.09(+0.31%) |
Jan 08, 2016 | 28.11 | 28.11 | 27.61 | 27.69 | 557,276 | -0.31(-1.10%) |
Jan 07, 2016 | 27.78 | 28.08 | 27.62 | 28.00 | 496,487 | -0.28(-0.98%) |
Jan 06, 2016 | 27.89 | 28.42 | 27.89 | 28.28 | 616,974 | +0.16(+0.56%) |
Jan 05, 2016 | 27.44 | 28.14 | 27.40 | 28.12 | 627,999 | +0.75(+2.74%) |
Jan 04, 2016 | 27.19 | 27.53 | 26.92 | 27.37 | 485,034 | -0.12(-0.44%) |
Dec 31, 2015 | 27.60 | 27.49 | 27.49 | 27.49 | 376,670 | -0.27(-0.97%) |
Dec 30, 2015 | 27.43 | 27.82 | 27.25 | 27.76 | 415,377 | +0.36(+1.31%) |
Dec 29, 2015 | 27.07 | 27.47 | 26.97 | 27.40 | 240,611 | +0.55(+2.05%) |
Dec 28, 2015 | 26.99 | 26.99 | 26.58 | 26.85 | 239,830 | -0.19(-0.69%) |
Dec 24, 2015 | 27.15 | 27.04 | 27.04 | 27.04 | 111,682 | -0.07(-0.26%) |
Dec 23, 2015 | 27.18 | 27.33 | 26.98 | 27.11 | 232,288 | +0.05(+0.19%) |
Dec 22, 2015 | 26.40 | 27.19 | 26.11 | 27.06 | 647,477 | +1.46(+5.72%) |
Dec 21, 2015 | 24.81 | 25.61 | 24.75 | 25.59 | 441,745 | +1.10(+4.47%) |
Dec 18, 2015 | 24.94 | 25.04 | 24.48 | 24.50 | 749,605 | -0.60(-2.37%) |
Dec 17, 2015 | 25.43 | 25.43 | 25.01 | 25.09 | 429,935 | -0.30(-1.17%) |
Dec 16, 2015 | 26.77 | 27.02 | 24.79 | 25.39 | 1,020,200 | +0.34(+1.35%) |
Dec 15, 2015 | 24.75 | 25.08 | 24.63 | 25.05 | 434,259 | +0.44(+1.81%) |
Dec 14, 2015 | 24.41 | 24.65 | 24.17 | 24.61 | 349,553 | +0.19(+0.76%) |
Dec 11, 2015 | 25.07 | 25.21 | 24.32 | 24.42 | 326,686 | -0.95(-3.76%) |
Dec 10, 2015 | 25.08 | 25.67 | 24.94 | 25.38 | 338,713 | +0.37(+1.49%) |
Dec 09, 2015 | 25.41 | 25.73 | 24.93 | 25.00 | 304,527 | -0.44(-1.73%) |
Dec 08, 2015 | 25.80 | 26.10 | 25.27 | 25.44 | 329,979 | -0.46(-1.77%) |
Dec 07, 2015 | 26.34 | 26.45 | 25.77 | 25.90 | 289,195 | -0.44(-1.67%) |
Dec 04, 2015 | 25.98 | 26.48 | 25.98 | 26.34 | 238,456 | +0.30(+1.16%) |
Dec 03, 2015 | 26.18 | 26.38 | 25.80 | 26.04 | 241,605 | -0.03(-0.12%) |
Dec 02, 2015 | 26.09 | 26.15 | 25.99 | 26.07 | 192,250 | -0.05(-0.19%) |
Dec 01, 2015 | 26.05 | 26.37 | 25.84 | 26.12 | 245,820 | +0.12(+0.47%) |
Nov 30, 2015 | 25.65 | 26.06 | 25.65 | 26.00 | 413,990 | +0.35(+1.38%) |
Nov 27, 2015 | 25.87 | 25.96 | 25.56 | 25.64 | 107,983 | -0.26(-0.99%) |
Nov 25, 2015 | 26.13 | 25.90 | 25.90 | 25.90 | 168,514 | -0.17(-0.64%) |
Nov 24, 2015 | 26.05 | 26.20 | 25.88 | 26.07 | 225,626 | -0.18(-0.69%) |
Nov 23, 2015 | 26.00 | 26.26 | 25.97 | 26.25 | 241,508 | +0.16(+0.62%) |
Nov 20, 2015 | 26.02 | 26.19 | 25.87 | 26.09 | 284,167 | +0.25(+0.96%) |
Nov 19, 2015 | 25.71 | 25.91 | 25.51 | 25.84 | 233,468 | +0.05(+0.18%) |
Nov 18, 2015 | 25.46 | 25.83 | 25.43 | 25.80 | 171,753 | +0.36(+1.43%) |
Nov 17, 2015 | 25.49 | 25.86 | 25.27 | 25.43 | 148,884 | -0.08(-0.32%) |
Nov 16, 2015 | 24.96 | 25.54 | 24.92 | 25.51 | 203,791 | +0.56(+2.23%) |
Nov 13, 2015 | 25.10 | 25.55 | 24.89 | 24.96 | 264,064 | -0.29(-1.16%) |
Nov 12, 2015 | 25.29 | 25.65 | 25.04 | 25.25 | 222,926 | -0.63(-2.42%) |
Nov 11, 2015 | 26.20 | 26.20 | 25.70 | 25.88 | 203,038 | -0.25(-0.95%) |
Nov 10, 2015 | 26.01 | 26.18 | 25.82 | 26.12 | 184,961 | +0.11(+0.41%) |
Nov 09, 2015 | 26.14 | 26.25 | 25.85 | 26.02 | 233,244 | -0.17(-0.66%) |
Nov 06, 2015 | 26.07 | 26.20 | 25.68 | 26.19 | 155,557 | +0.06(+0.23%) |
Nov 05, 2015 | 25.95 | 26.15 | 25.64 | 26.13 | 150,926 | +0.20(+0.76%) |
Nov 04, 2015 | 25.94 | 26.11 | 25.71 | 25.93 | 175,219 | +0.02(+0.06%) |
Nov 03, 2015 | 25.96 | 26.09 | 25.72 | 25.92 | 172,328 | -0.04(-0.16%) |
Nov 02, 2015 | 25.45 | 25.97 | 25.43 | 25.96 | 169,530 | +0.48(+1.90%) |
Oct 30, 2015 | 25.41 | 25.62 | 25.22 | 25.47 | 211,904 | +0.05(+0.18%) |
Oct 29, 2015 | 25.24 | 25.46 | 25.03 | 25.43 | 197,456 | +0.11(+0.44%) |
Oct 28, 2015 | 25.01 | 25.33 | 24.72 | 25.32 | 270,113 | +0.36(+1.46%) |
Oct 27, 2015 | 25.05 | 25.20 | 24.86 | 24.95 | 619,001 | -0.18(-0.70%) |
Oct 26, 2015 | 25.40 | 25.46 | 25.05 | 25.13 | 223,658 | -0.26(-1.03%) |
Oct 23, 2015 | 25.68 | 25.85 | 25.22 | 25.39 | 125,080 | -0.15(-0.59%) |
Oct 22, 2015 | 25.02 | 25.70 | 24.95 | 25.54 | 177,547 | +0.60(+2.39%) |
Oct 21, 2015 | 25.28 | 25.45 | 24.89 | 24.95 | 149,870 | -0.20(-0.80%) |
Oct 20, 2015 | 25.10 | 25.37 | 24.91 | 25.15 | 121,637 | +0.01(+0.02%) |
Oct 19, 2015 | 24.84 | 25.21 | 24.83 | 25.14 | 144,522 | +0.23(+0.91%) |
Oct 16, 2015 | 25.03 | 25.12 | 24.77 | 24.92 | 141,793 | -0.13(-0.50%) |
Oct 15, 2015 | 25.12 | 25.36 | 24.72 | 25.04 | 129,956 | -0.04(-0.14%) |
Oct 14, 2015 | 25.40 | 25.61 | 25.02 | 25.08 | 228,567 | -0.34(-1.33%) |
Oct 13, 2015 | 25.53 | 25.55 | 25.26 | 25.42 | 229,918 | -0.17(-0.65%) |
Oct 12, 2015 | 25.53 | 25.70 | 25.30 | 25.58 | 122,977 | +0.05(+0.20%) |
Oct 09, 2015 | 25.49 | 25.69 | 25.47 | 25.53 | 143,005 | +0.07(+0.26%) |
Oct 08, 2015 | 25.24 | 25.55 | 25.21 | 25.47 | 188,781 | +0.18(+0.70%) |
Oct 07, 2015 | 25.25 | 25.59 | 25.14 | 25.29 | 201,219 | +0.14(+0.54%) |
Oct 06, 2015 | 25.18 | 25.44 | 25.02 | 25.15 | 352,567 | -0.03(-0.10%) |
Oct 05, 2015 | 24.66 | 25.21 | 24.59 | 25.18 | 321,523 | +0.64(+2.61%) |
Oct 02, 2015 | 24.12 | 24.56 | 23.99 | 24.54 | 312,991 | +0.19(+0.77%) |
Oct 01, 2015 | 24.68 | 24.75 | 24.10 | 24.35 | 406,759 | -0.33(-1.35%) |
Sep 30, 2015 | 24.37 | 24.78 | 24.24 | 24.68 | 901,779 | +0.54(+2.24%) |
Sep 29, 2015 | 23.99 | 24.21 | 23.86 | 24.14 | 669,520 | +0.16(+0.65%) |
Sep 28, 2015 | 24.04 | 24.28 | 23.93 | 23.99 | 350,727 | -0.10(-0.40%) |
Sep 25, 2015 | 24.51 | 24.51 | 24.04 | 24.08 | 450,822 | -0.21(-0.85%) |
Sep 24, 2015 | 24.28 | 24.48 | 24.02 | 24.29 | 467,713 | -0.10(-0.39%) |
Sep 23, 2015 | 25.12 | 25.25 | 24.30 | 24.39 | 469,554 | -0.69(-2.76%) |
Sep 22, 2015 | 25.54 | 25.82 | 25.03 | 25.08 | 377,040 | -0.70(-2.72%) |
Sep 21, 2015 | 25.03 | 25.94 | 24.98 | 25.78 | 953,402 | +0.31(+1.23%) |
Sep 18, 2015 | 24.90 | 25.47 | 24.38 | 25.47 | 2,509,253 | +0.29(+1.16%) |
Sep 17, 2015 | 25.25 | 25.58 | 25.12 | 25.17 | 442,077 | -0.09(-0.36%) |
Sep 16, 2015 | 25.01 | 25.43 | 24.94 | 25.27 | 364,375 | +0.31(+1.23%) |
Sep 15, 2015 | 24.77 | 25.13 | 24.70 | 24.96 | 389,131 | +0.26(+1.06%) |
Sep 14, 2015 | 25.33 | 25.33 | 24.67 | 24.69 | 452,527 | -0.56(-2.22%) |
Sep 11, 2015 | 24.96 | 25.38 | 24.83 | 25.26 | 390,087 | +0.21(+0.85%) |
Sep 10, 2015 | 25.41 | 25.50 | 24.99 | 25.04 | 563,598 | -0.38(-1.51%) |
Sep 09, 2015 | 26.05 | 26.14 | 25.41 | 25.43 | 434,507 | -0.47(-1.81%) |
Sep 08, 2015 | 25.73 | 26.06 | 25.49 | 25.90 | 741,577 | +0.42(+1.67%) |
Sep 04, 2015 | 25.20 | 25.47 | 25.47 | 25.47 | 213,464 | +0.01(+0.04%) |
Sep 03, 2015 | 25.63 | 25.88 | 25.44 | 25.46 | 293,369 | -0.13(-0.51%) |
Sep 02, 2015 | 25.34 | 25.62 | 25.21 | 25.59 | 298,601 | +0.45(+1.81%) |
Sep 01, 2015 | 25.39 | 25.49 | 25.00 | 25.14 | 328,573 | -0.57(-2.20%) |
Aug 31, 2015 | 25.33 | 25.99 | 25.09 | 25.70 | 501,053 | +0.25(+0.97%) |
Aug 28, 2015 | 25.13 | 25.71 | 24.51 | 25.46 | 484,469 | +0.25(+1.00%) |
Aug 27, 2015 | 25.50 | 25.75 | 24.58 | 25.20 | 699,665 | -0.23(-0.89%) |
Aug 26, 2015 | 26.77 | 26.77 | 24.61 | 25.43 | 1,416,918 | -0.19(-0.73%) |
Aug 25, 2015 | 26.82 | 26.82 | 25.48 | 25.62 | 585,419 | -0.39(-1.50%) |
Aug 24, 2015 | 25.33 | 26.76 | 25.31 | 26.01 | 606,475 | -0.65(-2.44%) |
Aug 21, 2015 | 26.45 | 27.00 | 26.21 | 26.66 | 425,768 | -0.24(-0.90%) |
Aug 20, 2015 | 27.25 | 27.45 | 26.89 | 26.90 | 336,733 | -0.59(-2.15%) |
Aug 19, 2015 | 27.65 | 27.92 | 27.31 | 27.49 | 214,306 | -0.31(-1.13%) |
Aug 18, 2015 | 28.04 | 28.04 | 27.68 | 27.81 | 198,118 | -0.27(-0.97%) |
Aug 17, 2015 | 27.68 | 28.09 | 27.47 | 28.08 | 339,460 | +0.32(+1.15%) |
Aug 14, 2015 | 27.37 | 27.78 | 27.28 | 27.76 | 287,561 | +0.35(+1.29%) |
Aug 13, 2015 | 27.53 | 27.60 | 27.18 | 27.41 | 319,919 | -0.08(-0.28%) |
Aug 12, 2015 | 27.59 | 27.60 | 27.17 | 27.48 | 241,256 | -0.32(-1.14%) |
Aug 11, 2015 | 27.70 | 27.94 | 27.54 | 27.80 | 212,290 | -0.19(-0.69%) |
Aug 10, 2015 | 27.53 | 28.02 | 27.51 | 27.99 | 297,985 | +0.62(+2.27%) |
Aug 07, 2015 | 27.24 | 27.43 | 27.08 | 27.37 | 196,141 | -0.01(-0.04%) |
Aug 06, 2015 | 27.36 | 27.50 | 26.90 | 27.38 | 229,876 | +0.15(+0.56%) |
Aug 05, 2015 | 27.43 | 27.61 | 27.18 | 27.23 | 252,377 | +0.03(+0.09%) |
Aug 04, 2015 | 27.21 | 27.62 | 27.13 | 27.20 | 327,179 | -0.01(-0.04%) |
Aug 03, 2015 | 27.72 | 27.72 | 26.86 | 27.21 | 285,676 | -0.47(-1.71%) |
Jul 31, 2015 | 27.60 | 27.87 | 27.42 | 27.69 | 219,333 | +0.18(+0.66%) |
Jul 30, 2015 | 27.27 | 27.58 | 27.09 | 27.51 | 270,096 | +0.14(+0.52%) |
Jul 29, 2015 | 26.85 | 27.56 | 26.76 | 27.37 | 346,183 | +0.49(+1.84%) |
Jul 28, 2015 | 27.43 | 27.54 | 26.83 | 26.87 | 435,412 | -0.49(-1.79%) |
Jul 27, 2015 | 27.70 | 27.75 | 27.33 | 27.36 | 564,414 | -0.48(-1.72%) |
Jul 24, 2015 | 28.08 | 28.20 | 27.82 | 27.84 | 300,466 | -0.25(-0.90%) |
Jul 23, 2015 | 28.45 | 28.56 | 28.03 | 28.09 | 309,743 | -0.36(-1.28%) |
Jul 22, 2015 | 28.64 | 28.69 | 28.32 | 28.46 | 277,379 | -0.11(-0.39%) |
Jul 21, 2015 | 29.61 | 29.61 | 28.55 | 28.57 | 298,773 | -1.08(-3.65%) |
Jul 20, 2015 | 29.53 | 29.88 | 29.53 | 29.65 | 360,622 | +0.12(+0.39%) |
Jul 17, 2015 | 29.17 | 29.53 | 29.17 | 29.53 | 228,539 | +0.28(+0.97%) |
Jul 16, 2015 | 29.30 | 29.52 | 29.14 | 29.25 | 291,331 | +0.20(+0.70%) |
Jul 15, 2015 | 29.65 | 29.77 | 28.94 | 29.05 | 602,415 | -0.57(-1.93%) |
Jul 14, 2015 | 29.27 | 29.73 | 28.96 | 29.62 | 376,244 | +0.42(+1.44%) |
Jul 13, 2015 | 29.18 | 29.27 | 28.94 | 29.20 | 237,013 | +0.22(+0.75%) |
Jul 10, 2015 | 29.06 | 29.19 | 28.73 | 28.98 | 233,777 | +0.22(+0.75%) |
Jul 09, 2015 | 29.10 | 29.20 | 28.63 | 28.76 | 217,266 | -0.10(-0.33%) |
Jul 08, 2015 | 28.85 | 28.97 | 28.56 | 28.86 | 300,179 | -0.21(-0.73%) |
Jul 07, 2015 | 29.19 | 29.27 | 28.71 | 29.07 | 240,036 | -0.09(-0.29%) |
Jul 06, 2015 | 28.97 | 29.23 | 28.91 | 29.16 | 292,591 | +0.06(+0.21%) |
Jul 02, 2015 | 29.65 | 29.10 | 29.10 | 29.10 | 242,375 | -0.44(-1.50%) |
Jul 01, 2015 | 29.72 | 30.17 | 29.36 | 29.54 | 337,088 | +0.14(+0.46%) |
Jun 30, 2015 | 29.78 | 29.78 | 29.29 | 29.41 | 360,352 | -0.09(-0.29%) |
Jun 29, 2015 | 29.91 | 30.21 | 29.48 | 29.49 | 382,541 | -0.64(-2.13%) |
Jun 26, 2015 | 31.33 | 31.36 | 29.99 | 30.13 | 7,250,200 | -1.04(-3.33%) |
Jun 25, 2015 | 30.68 | 31.20 | 30.51 | 31.17 | 566,103 | +0.67(+2.20%) |
Jun 24, 2015 | 30.66 | 30.76 | 30.40 | 30.50 | 542,842 | -0.27(-0.88%) |
Jun 23, 2015 | 30.53 | 30.79 | 30.01 | 30.77 | 579,894 | +0.29(+0.96%) |
Jun 22, 2015 | 29.92 | 30.54 | 29.55 | 30.48 | 639,050 | +0.81(+2.74%) |
Jun 19, 2015 | 29.53 | 29.75 | 29.22 | 29.67 | 602,210 | +0.24(+0.81%) |
Jun 18, 2015 | 29.49 | 30.11 | 29.14 | 29.43 | 682,349 | +0.11(+0.36%) |
Jun 17, 2015 | 29.56 | 29.65 | 29.20 | 29.33 | 375,693 | -0.10(-0.34%) |
Jun 16, 2015 | 28.88 | 29.81 | 28.88 | 29.43 | 456,639 | +0.47(+1.62%) |
Jun 15, 2015 | 28.88 | 29.09 | 28.59 | 28.96 | 458,808 | -0.24(-0.83%) |
Jun 12, 2015 | 29.38 | 29.40 | 29.06 | 29.20 | 219,191 | -0.26(-0.89%) |
Jun 11, 2015 | 29.27 | 29.51 | 29.18 | 29.46 | 249,429 | +0.20(+0.69%) |
Jun 10, 2015 | 29.17 | 29.64 | 29.15 | 29.26 | 366,676 | +0.39(+1.35%) |
Jun 09, 2015 | 29.27 | 29.47 | 28.85 | 28.87 | 275,236 | -0.36(-1.23%) |
Jun 08, 2015 | 29.23 | 29.37 | 28.85 | 29.23 | 381,199 | -0.06(-0.21%) |
Jun 05, 2015 | 28.72 | 29.34 | 28.35 | 29.29 | 455,065 | +0.50(+1.73%) |
Jun 04, 2015 | 29.24 | 29.39 | 28.74 | 28.79 | 336,642 | -0.64(-2.16%) |
Jun 03, 2015 | 29.15 | 29.67 | 29.07 | 29.43 | 401,873 | +0.30(+1.04%) |
Jun 02, 2015 | 29.04 | 29.44 | 28.84 | 29.12 | 406,706 | -0.02(-0.07%) |