Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.28 | 39.31 | 38.91 | 39.04 | 486,171 | -0.31(-0.80%) |
May 27, 2016 | 38.94 | 39.35 | 39.35 | 39.35 | 554,670 | +0.57(+1.46%) |
May 26, 2016 | 38.59 | 39.03 | 38.59 | 38.78 | 475,052 | +0.25(+0.66%) |
May 25, 2016 | 38.56 | 38.89 | 38.24 | 38.53 | 529,921 | -0.01(-0.02%) |
May 24, 2016 | 38.15 | 38.72 | 37.90 | 38.54 | 920,922 | +0.74(+1.96%) |
May 23, 2016 | 38.47 | 38.60 | 37.76 | 37.80 | 681,855 | -0.54(-1.41%) |
May 20, 2016 | 38.26 | 38.55 | 38.10 | 38.34 | 663,684 | +0.28(+0.73%) |
May 19, 2016 | 37.42 | 38.18 | 37.39 | 38.06 | 736,742 | +0.41(+1.09%) |
May 18, 2016 | 38.30 | 38.41 | 37.35 | 37.65 | 1,051,510 | -0.78(-2.04%) |
May 17, 2016 | 38.51 | 38.97 | 38.33 | 38.44 | 951,907 | -0.29(-0.74%) |
May 16, 2016 | 38.03 | 38.79 | 37.66 | 38.72 | 873,519 | +0.61(+1.60%) |
May 13, 2016 | 38.84 | 39.01 | 38.08 | 38.11 | 1,143,955 | -0.68(-1.75%) |
May 12, 2016 | 38.75 | 39.00 | 38.42 | 38.79 | 10,977,570 | +0.14(+0.36%) |
May 11, 2016 | 40.03 | 40.04 | 38.50 | 38.65 | 1,567,739 | -0.65(-1.66%) |
May 10, 2016 | 38.85 | 39.48 | 38.65 | 39.31 | 759,716 | +0.45(+1.17%) |
May 09, 2016 | 37.96 | 39.17 | 37.90 | 38.85 | 919,925 | +0.99(+2.62%) |
May 06, 2016 | 37.88 | 38.03 | 37.09 | 37.86 | 753,184 | -0.13(-0.34%) |
May 05, 2016 | 38.24 | 38.62 | 37.97 | 37.99 | 779,313 | -0.17(-0.46%) |
May 04, 2016 | 37.89 | 38.43 | 37.78 | 38.16 | 1,168,559 | +0.14(+0.37%) |
May 03, 2016 | 37.84 | 38.33 | 37.07 | 38.03 | 2,721,040 | +1.39(+3.78%) |
May 02, 2016 | 35.95 | 36.74 | 35.62 | 36.64 | 1,948,228 | +1.17(+3.29%) |
Apr 29, 2016 | 35.81 | 36.01 | 35.29 | 35.47 | 774,149 | -0.32(-0.90%) |
Apr 28, 2016 | 36.15 | 36.29 | 35.60 | 35.80 | 1,216,735 | -0.66(-1.82%) |
Apr 27, 2016 | 36.65 | 36.75 | 36.18 | 36.46 | 705,996 | -0.51(-1.39%) |
Apr 26, 2016 | 36.60 | 37.02 | 36.54 | 36.97 | 523,379 | +0.18(+0.50%) |
Apr 25, 2016 | 36.79 | 36.97 | 36.58 | 36.79 | 463,128 | +0.08(+0.21%) |
Apr 22, 2016 | 36.51 | 36.94 | 36.27 | 36.71 | 748,464 | +0.24(+0.64%) |
Apr 21, 2016 | 37.06 | 37.09 | 36.33 | 36.48 | 711,324 | -0.46(-1.25%) |
Apr 20, 2016 | 36.74 | 37.10 | 36.74 | 36.94 | 897,360 | +0.00(+0.00%) |
Apr 19, 2016 | 37.15 | 37.29 | 36.57 | 36.94 | 932,549 | -0.50(-1.33%) |
Apr 18, 2016 | 37.31 | 37.67 | 37.08 | 37.43 | 735,120 | -0.40(-1.06%) |
Apr 15, 2016 | 37.70 | 37.85 | 37.27 | 37.83 | 847,131 | +0.17(+0.44%) |
Apr 14, 2016 | 38.14 | 38.24 | 37.45 | 37.67 | 758,182 | -0.47(-1.23%) |
Apr 13, 2016 | 38.89 | 38.98 | 37.76 | 38.14 | 913,890 | -0.54(-1.40%) |
Apr 12, 2016 | 38.24 | 38.77 | 38.22 | 38.68 | 520,133 | +0.34(+0.89%) |
Apr 11, 2016 | 38.24 | 38.71 | 38.24 | 38.34 | 599,891 | +0.12(+0.32%) |
Apr 08, 2016 | 38.10 | 38.34 | 37.79 | 38.22 | 446,151 | +0.23(+0.60%) |
Apr 07, 2016 | 37.68 | 38.48 | 37.68 | 37.99 | 753,684 | +0.17(+0.46%) |
Apr 06, 2016 | 37.73 | 38.30 | 37.68 | 37.82 | 728,348 | +0.19(+0.51%) |
Apr 05, 2016 | 38.36 | 38.51 | 37.42 | 37.62 | 1,037,487 | -0.71(-1.84%) |
Apr 04, 2016 | 38.76 | 39.12 | 38.20 | 38.33 | 713,582 | -0.40(-1.03%) |
Apr 01, 2016 | 38.32 | 38.91 | 37.91 | 38.73 | 986,679 | +0.77(+2.02%) |
Mar 31, 2016 | 38.19 | 38.35 | 37.76 | 37.96 | 957,687 | -0.35(-0.91%) |
Mar 30, 2016 | 37.98 | 38.44 | 37.98 | 38.31 | 921,387 | +0.33(+0.87%) |
Mar 29, 2016 | 36.58 | 38.12 | 36.58 | 37.98 | 1,131,627 | +1.44(+3.93%) |
Mar 28, 2016 | 36.48 | 36.87 | 36.33 | 36.54 | 585,994 | +0.32(+0.89%) |
Mar 24, 2016 | 36.13 | 36.22 | 36.22 | 36.22 | 359,640 | +0.04(+0.12%) |
Mar 23, 2016 | 36.24 | 36.60 | 35.99 | 36.18 | 411,076 | -0.26(-0.72%) |
Mar 22, 2016 | 36.68 | 36.95 | 36.41 | 36.44 | 458,171 | -0.51(-1.37%) |
Mar 21, 2016 | 36.99 | 37.18 | 36.74 | 36.95 | 610,415 | -0.05(-0.14%) |
Mar 18, 2016 | 37.18 | 37.32 | 36.68 | 37.00 | 750,384 | -0.03(-0.07%) |
Mar 17, 2016 | 36.55 | 37.28 | 36.21 | 37.02 | 716,199 | +0.41(+1.12%) |
Mar 16, 2016 | 36.18 | 36.79 | 35.97 | 36.61 | 502,328 | +0.25(+0.69%) |
Mar 15, 2016 | 36.68 | 36.85 | 36.27 | 36.36 | 554,312 | -0.46(-1.25%) |
Mar 14, 2016 | 36.55 | 36.96 | 36.48 | 36.82 | 459,924 | +0.08(+0.21%) |
Mar 11, 2016 | 36.60 | 36.89 | 36.39 | 36.74 | 347,770 | +0.32(+0.88%) |
Mar 10, 2016 | 36.83 | 36.94 | 36.26 | 36.42 | 453,024 | -0.14(-0.38%) |
Mar 09, 2016 | 36.76 | 37.20 | 36.30 | 36.56 | 387,370 | -0.07(-0.19%) |
Mar 08, 2016 | 36.81 | 37.17 | 36.60 | 36.63 | 450,747 | -0.47(-1.26%) |
Mar 07, 2016 | 37.08 | 37.15 | 36.80 | 37.10 | 585,366 | -0.03(-0.09%) |
Mar 04, 2016 | 36.47 | 37.29 | 36.22 | 37.14 | 853,182 | +0.51(+1.40%) |
Mar 03, 2016 | 36.28 | 36.66 | 36.00 | 36.62 | 907,989 | +0.30(+0.84%) |
Mar 02, 2016 | 36.50 | 36.50 | 36.05 | 36.32 | 612,415 | -0.28(-0.76%) |
Mar 01, 2016 | 36.27 | 36.75 | 36.16 | 36.60 | 794,915 | +0.42(+1.17%) |
Feb 29, 2016 | 36.83 | 36.97 | 36.13 | 36.17 | 1,304,237 | -0.36(-1.00%) |
Feb 26, 2016 | 37.02 | 37.11 | 36.42 | 36.54 | 801,701 | -0.38(-1.03%) |
Feb 25, 2016 | 37.14 | 37.14 | 36.45 | 36.92 | 826,127 | +0.16(+0.42%) |
Feb 24, 2016 | 35.80 | 36.86 | 35.56 | 36.76 | 1,726,565 | +0.64(+1.78%) |
Feb 23, 2016 | 34.39 | 36.54 | 34.02 | 36.12 | 6,079,638 | +4.08(+12.72%) |
Feb 22, 2016 | 32.22 | 32.89 | 31.91 | 32.04 | 2,214,121 | +0.17(+0.54%) |
Feb 19, 2016 | 32.11 | 32.41 | 31.65 | 31.87 | 1,918,478 | -0.17(-0.54%) |
Feb 18, 2016 | 32.79 | 32.82 | 31.77 | 32.04 | 1,502,037 | -0.77(-2.35%) |
Feb 17, 2016 | 32.49 | 33.04 | 32.32 | 32.82 | 1,030,775 | +0.56(+1.75%) |
Feb 16, 2016 | 32.13 | 32.36 | 31.80 | 32.25 | 663,993 | +0.64(+2.03%) |
Feb 12, 2016 | 31.10 | 31.61 | 31.61 | 31.61 | 572,043 | +0.54(+1.73%) |
Feb 11, 2016 | 30.67 | 31.34 | 30.31 | 31.07 | 733,420 | +0.14(+0.45%) |
Feb 10, 2016 | 31.28 | 31.51 | 30.85 | 30.93 | 906,617 | -0.35(-1.11%) |
Feb 09, 2016 | 31.45 | 32.13 | 31.01 | 31.28 | 1,075,150 | -0.42(-1.31%) |
Feb 08, 2016 | 30.96 | 31.91 | 30.80 | 31.70 | 1,578,128 | +0.46(+1.47%) |
Feb 05, 2016 | 32.06 | 32.16 | 31.03 | 31.24 | 1,513,555 | -0.82(-2.57%) |
Feb 04, 2016 | 32.00 | 32.30 | 31.71 | 32.06 | 767,654 | +0.02(+0.05%) |
Feb 03, 2016 | 32.51 | 32.55 | 31.71 | 32.04 | 664,272 | -0.35(-1.07%) |
Feb 02, 2016 | 32.32 | 32.64 | 32.11 | 32.39 | 608,303 | -0.20(-0.61%) |
Feb 01, 2016 | 31.85 | 33.19 | 31.85 | 32.59 | 1,623,541 | +0.65(+2.04%) |
Jan 29, 2016 | 31.39 | 31.96 | 31.39 | 31.94 | 1,016,514 | +0.56(+1.80%) |
Jan 28, 2016 | 31.53 | 31.58 | 31.06 | 31.38 | 737,781 | +0.31(+1.01%) |
Jan 27, 2016 | 31.06 | 31.40 | 30.83 | 31.06 | 926,572 | -0.01(-0.03%) |
Jan 26, 2016 | 30.46 | 31.21 | 30.46 | 31.07 | 585,928 | +0.70(+2.31%) |
Jan 25, 2016 | 31.17 | 31.18 | 30.21 | 30.37 | 870,684 | -0.52(-1.68%) |
Jan 22, 2016 | 30.40 | 31.04 | 30.02 | 30.89 | 1,131,375 | +0.82(+2.71%) |
Jan 21, 2016 | 30.51 | 30.67 | 29.93 | 30.08 | 1,102,731 | -0.38(-1.25%) |
Jan 20, 2016 | 30.67 | 30.84 | 29.66 | 30.46 | 1,347,230 | -0.57(-1.84%) |
Jan 19, 2016 | 31.48 | 31.58 | 30.67 | 31.03 | 1,058,299 | -0.29(-0.94%) |
Jan 15, 2016 | 30.73 | 31.32 | 31.32 | 31.32 | 947,141 | -0.11(-0.36%) |
Jan 14, 2016 | 30.88 | 31.67 | 30.20 | 31.44 | 1,100,778 | +0.69(+2.26%) |
Jan 13, 2016 | 31.01 | 31.27 | 30.61 | 30.74 | 789,662 | -0.25(-0.81%) |
Jan 12, 2016 | 29.89 | 31.04 | 29.69 | 31.00 | 979,960 | +1.24(+4.17%) |
Jan 11, 2016 | 30.11 | 30.33 | 29.31 | 29.76 | 599,151 | -0.28(-0.92%) |
Jan 08, 2016 | 29.82 | 30.48 | 29.79 | 30.03 | 1,019,103 | +0.10(+0.32%) |
Jan 07, 2016 | 30.15 | 30.52 | 29.84 | 29.94 | 684,390 | -0.63(-2.07%) |
Jan 06, 2016 | 30.39 | 30.87 | 30.32 | 30.57 | 470,185 | -0.27(-0.87%) |
Jan 05, 2016 | 30.59 | 31.22 | 30.40 | 30.84 | 1,034,238 | +0.25(+0.82%) |
Jan 04, 2016 | 30.42 | 30.68 | 30.15 | 30.59 | 986,204 | -0.43(-1.40%) |
Dec 31, 2015 | 31.05 | 31.02 | 31.02 | 31.02 | 540,679 | -0.05(-0.17%) |
Dec 30, 2015 | 31.30 | 31.30 | 31.02 | 31.07 | 289,726 | -0.20(-0.64%) |
Dec 29, 2015 | 31.13 | 31.51 | 31.00 | 31.27 | 388,189 | +0.20(+0.64%) |
Dec 28, 2015 | 30.80 | 31.13 | 30.60 | 31.07 | 440,707 | +0.09(+0.28%) |
Dec 24, 2015 | 30.89 | 30.99 | 30.99 | 30.99 | 191,411 | +0.00(+0.00%) |
Dec 23, 2015 | 30.70 | 31.09 | 30.51 | 30.99 | 638,153 | +0.36(+1.16%) |
Dec 22, 2015 | 30.40 | 30.67 | 30.00 | 30.63 | 584,070 | +0.27(+0.89%) |
Dec 21, 2015 | 29.71 | 30.44 | 29.55 | 30.36 | 672,205 | +0.77(+2.61%) |
Dec 18, 2015 | 29.89 | 30.21 | 29.58 | 29.59 | 1,358,877 | -0.34(-1.13%) |
Dec 17, 2015 | 30.22 | 30.39 | 29.76 | 29.93 | 436,087 | -0.18(-0.60%) |
Dec 16, 2015 | 30.12 | 30.32 | 29.68 | 30.11 | 376,451 | +0.07(+0.23%) |
Dec 15, 2015 | 30.13 | 30.36 | 29.98 | 30.04 | 504,751 | -0.07(-0.23%) |
Dec 14, 2015 | 29.67 | 30.15 | 29.63 | 30.11 | 806,338 | +0.42(+1.40%) |
Dec 11, 2015 | 29.34 | 29.94 | 29.85 | 29.69 | 774,424 | -0.16(-0.52%) |
Dec 10, 2015 | 29.82 | 30.01 | 29.56 | 29.85 | 525,861 | +0.02(+0.06%) |
Dec 09, 2015 | 30.08 | 30.55 | 29.83 | 29.83 | 289,304 | -0.31(-1.03%) |
Dec 08, 2015 | 30.02 | 30.57 | 29.94 | 30.14 | 453,199 | -0.23(-0.77%) |
Dec 07, 2015 | 30.13 | 30.57 | 30.13 | 30.38 | 471,700 | +0.23(+0.77%) |
Dec 04, 2015 | 29.44 | 30.15 | 29.44 | 30.14 | 456,730 | +0.72(+2.43%) |
Dec 03, 2015 | 30.01 | 30.13 | 29.28 | 29.43 | 375,921 | -0.55(-1.84%) |
Dec 02, 2015 | 29.80 | 30.19 | 29.77 | 29.98 | 330,021 | +0.13(+0.43%) |
Dec 01, 2015 | 30.30 | 30.51 | 29.78 | 29.85 | 572,131 | -0.35(-1.17%) |
Nov 30, 2015 | 30.60 | 30.66 | 30.07 | 30.20 | 466,677 | -0.42(-1.38%) |
Nov 27, 2015 | 30.70 | 30.81 | 30.53 | 30.63 | 188,343 | -0.09(-0.31%) |
Nov 25, 2015 | 30.10 | 30.72 | 30.72 | 30.72 | 379,624 | +0.66(+2.21%) |
Nov 24, 2015 | 30.24 | 30.37 | 29.68 | 30.06 | 398,788 | -0.28(-0.94%) |
Nov 23, 2015 | 29.87 | 30.48 | 29.87 | 30.34 | 516,682 | +0.28(+0.95%) |
Nov 20, 2015 | 29.56 | 30.21 | 29.51 | 30.06 | 622,991 | +0.66(+2.23%) |
Nov 19, 2015 | 29.44 | 29.52 | 29.19 | 29.40 | 545,720 | -0.03(-0.12%) |
Nov 18, 2015 | 29.36 | 29.57 | 29.09 | 29.44 | 927,781 | +0.10(+0.32%) |
Nov 17, 2015 | 29.66 | 30.00 | 29.29 | 29.34 | 1,099,689 | -0.24(-0.82%) |
Nov 16, 2015 | 29.21 | 29.80 | 29.19 | 29.58 | 938,809 | +0.32(+1.09%) |
Nov 13, 2015 | 29.70 | 29.75 | 29.13 | 29.26 | 966,686 | -0.19(-0.64%) |
Nov 12, 2015 | 29.33 | 29.75 | 29.30 | 29.45 | 763,049 | -0.10(-0.35%) |
Nov 11, 2015 | 29.32 | 29.69 | 29.03 | 29.56 | 663,699 | +0.33(+1.12%) |
Nov 10, 2015 | 28.91 | 29.24 | 28.70 | 29.23 | 543,476 | +0.32(+1.10%) |
Nov 09, 2015 | 29.21 | 29.35 | 28.68 | 28.91 | 567,455 | -0.24(-0.83%) |
Nov 06, 2015 | 29.14 | 29.51 | 29.06 | 29.15 | 901,920 | -0.14(-0.47%) |
Nov 05, 2015 | 29.49 | 29.86 | 28.53 | 29.29 | 1,725,982 | -0.76(-2.53%) |
Nov 04, 2015 | 31.01 | 31.14 | 29.71 | 30.05 | 1,472,343 | -1.02(-3.28%) |
Nov 03, 2015 | 31.20 | 32.35 | 31.04 | 31.07 | 3,041,066 | +0.85(+2.83%) |
Nov 02, 2015 | 29.75 | 30.29 | 29.34 | 30.21 | 1,684,037 | +0.57(+1.92%) |
Oct 30, 2015 | 30.26 | 30.56 | 29.43 | 29.64 | 1,837,699 | -0.68(-2.25%) |
Oct 29, 2015 | 31.58 | 31.58 | 30.30 | 30.32 | 1,218,912 | -1.65(-5.16%) |
Oct 28, 2015 | 30.82 | 32.02 | 30.58 | 31.97 | 736,664 | +1.14(+3.69%) |
Oct 27, 2015 | 31.07 | 31.07 | 30.62 | 30.83 | 737,084 | -0.15(-0.47%) |
Oct 26, 2015 | 30.90 | 31.19 | 30.64 | 30.98 | 1,285,769 | -0.10(-0.33%) |
Oct 23, 2015 | 31.07 | 31.08 | 30.51 | 31.08 | 761,503 | +0.39(+1.27%) |
Oct 22, 2015 | 30.64 | 30.85 | 30.26 | 30.70 | 1,093,623 | +0.35(+1.17%) |
Oct 21, 2015 | 31.64 | 31.67 | 30.29 | 30.34 | 1,241,780 | -1.29(-4.07%) |
Oct 20, 2015 | 32.35 | 32.46 | 31.45 | 31.63 | 870,948 | -0.91(-2.81%) |
Oct 19, 2015 | 31.92 | 32.63 | 31.55 | 32.54 | 1,171,480 | +1.11(+3.54%) |
Oct 16, 2015 | 31.25 | 31.61 | 30.91 | 31.43 | 769,162 | +0.29(+0.94%) |
Oct 15, 2015 | 31.20 | 31.26 | 30.24 | 31.14 | 1,616,236 | +0.08(+0.25%) |
Oct 14, 2015 | 32.40 | 32.51 | 30.99 | 31.06 | 1,227,006 | -1.31(-4.05%) |
Oct 13, 2015 | 32.92 | 33.17 | 32.25 | 32.37 | 756,761 | -0.54(-1.63%) |
Oct 12, 2015 | 32.88 | 33.09 | 32.84 | 32.90 | 516,826 | +0.06(+0.18%) |
Oct 09, 2015 | 32.94 | 33.06 | 32.69 | 32.84 | 635,283 | -0.11(-0.34%) |
Oct 08, 2015 | 33.03 | 33.34 | 32.51 | 32.96 | 657,215 | -0.16(-0.47%) |
Oct 07, 2015 | 32.83 | 33.12 | 32.43 | 33.11 | 676,728 | +0.15(+0.45%) |
Oct 06, 2015 | 33.03 | 33.24 | 32.57 | 32.97 | 622,387 | +0.01(+0.03%) |
Oct 05, 2015 | 32.25 | 33.07 | 32.09 | 32.96 | 648,777 | +0.90(+2.80%) |
Oct 02, 2015 | 31.67 | 32.07 | 31.39 | 32.06 | 648,664 | +0.22(+0.68%) |
Oct 01, 2015 | 32.04 | 32.14 | 31.40 | 31.84 | 791,826 | -0.26(-0.81%) |
Sep 30, 2015 | 32.34 | 32.65 | 31.97 | 32.10 | 481,523 | +0.10(+0.32%) |
Sep 29, 2015 | 32.47 | 32.63 | 31.80 | 32.00 | 597,027 | -0.10(-0.32%) |
Sep 28, 2015 | 32.78 | 33.01 | 31.58 | 32.10 | 757,333 | -0.79(-2.41%) |
Sep 25, 2015 | 32.88 | 33.51 | 32.59 | 32.90 | 716,053 | +0.19(+0.58%) |
Sep 24, 2015 | 32.44 | 32.79 | 31.93 | 32.71 | 885,265 | +0.16(+0.48%) |
Sep 23, 2015 | 32.70 | 32.79 | 32.37 | 32.55 | 461,292 | -0.02(-0.05%) |
Sep 22, 2015 | 32.26 | 32.60 | 32.08 | 32.57 | 570,085 | +0.07(+0.21%) |
Sep 21, 2015 | 32.43 | 32.96 | 32.31 | 32.50 | 414,510 | +0.16(+0.51%) |
Sep 18, 2015 | 32.32 | 32.73 | 32.19 | 32.34 | 627,581 | -0.38(-1.16%) |
Sep 17, 2015 | 32.28 | 33.03 | 32.17 | 32.71 | 541,563 | +0.43(+1.34%) |
Sep 16, 2015 | 32.26 | 32.42 | 31.92 | 32.28 | 453,153 | -0.02(-0.05%) |
Sep 15, 2015 | 32.59 | 32.59 | 32.15 | 32.30 | 388,917 | -0.28(-0.87%) |
Sep 14, 2015 | 32.65 | 32.86 | 32.28 | 32.59 | 290,892 | -0.08(-0.24%) |
Sep 11, 2015 | 32.22 | 32.67 | 32.03 | 32.66 | 474,577 | +0.82(+2.56%) |
Sep 10, 2015 | 31.77 | 32.04 | 31.62 | 31.85 | 278,377 | +0.06(+0.19%) |
Sep 09, 2015 | 32.39 | 32.48 | 31.74 | 31.79 | 381,376 | -0.37(-1.15%) |
Sep 08, 2015 | 31.92 | 32.28 | 31.77 | 32.16 | 441,912 | +0.64(+2.02%) |
Sep 04, 2015 | 31.19 | 31.52 | 31.52 | 31.52 | 303,690 | +0.03(+0.11%) |
Sep 03, 2015 | 31.75 | 31.95 | 31.35 | 31.49 | 525,751 | -0.22(-0.70%) |
Sep 02, 2015 | 30.98 | 31.72 | 30.80 | 31.71 | 818,522 | +1.00(+3.24%) |
Sep 01, 2015 | 30.49 | 31.05 | 30.39 | 30.71 | 682,768 | -0.21(-0.67%) |
Aug 31, 2015 | 31.34 | 31.66 | 30.83 | 30.92 | 684,090 | -0.40(-1.26%) |
Aug 28, 2015 | 31.13 | 31.54 | 31.03 | 31.31 | 531,482 | +0.05(+0.16%) |
Aug 27, 2015 | 31.35 | 31.58 | 30.78 | 31.26 | 917,332 | +0.04(+0.14%) |
Aug 26, 2015 | 31.27 | 31.31 | 30.44 | 31.22 | 594,900 | +0.44(+1.42%) |
Aug 25, 2015 | 31.67 | 31.94 | 30.67 | 30.78 | 702,487 | -0.26(-0.83%) |
Aug 24, 2015 | 30.26 | 31.56 | 27.10 | 31.04 | 1,182,125 | -0.53(-1.69%) |
Aug 21, 2015 | 31.48 | 31.87 | 31.19 | 31.57 | 568,555 | -0.43(-1.34%) |
Aug 20, 2015 | 32.60 | 32.71 | 31.98 | 32.00 | 379,967 | -0.82(-2.51%) |
Aug 19, 2015 | 33.02 | 33.02 | 32.53 | 32.83 | 328,078 | -0.21(-0.62%) |
Aug 18, 2015 | 33.33 | 33.58 | 33.00 | 33.03 | 386,371 | -0.30(-0.90%) |
Aug 17, 2015 | 33.24 | 33.46 | 32.99 | 33.33 | 231,233 | +0.03(+0.10%) |
Aug 14, 2015 | 32.96 | 33.34 | 32.83 | 33.30 | 496,335 | +0.27(+0.81%) |
Aug 13, 2015 | 32.95 | 33.45 | 32.83 | 33.03 | 468,971 | +0.12(+0.37%) |
Aug 12, 2015 | 32.74 | 32.95 | 32.07 | 32.91 | 581,282 | -0.08(-0.23%) |
Aug 11, 2015 | 32.71 | 33.01 | 32.54 | 32.99 | 823,099 | +0.09(+0.29%) |
Aug 10, 2015 | 33.57 | 33.92 | 32.72 | 32.89 | 812,600 | -0.43(-1.29%) |
Aug 07, 2015 | 33.06 | 33.45 | 32.55 | 33.32 | 983,218 | +0.15(+0.47%) |
Aug 06, 2015 | 34.12 | 34.15 | 33.06 | 33.17 | 791,240 | -0.91(-2.67%) |
Aug 05, 2015 | 33.34 | 34.11 | 33.32 | 34.08 | 945,483 | +0.70(+2.11%) |
Aug 04, 2015 | 33.08 | 33.98 | 32.21 | 33.38 | 3,288,988 | -1.66(-4.73%) |
Aug 03, 2015 | 34.06 | 35.07 | 33.82 | 35.03 | 2,906,084 | +1.19(+3.53%) |
Jul 31, 2015 | 33.88 | 33.98 | 33.61 | 33.84 | 686,345 | +0.22(+0.66%) |
Jul 30, 2015 | 33.38 | 33.75 | 33.09 | 33.62 | 602,042 | +0.22(+0.67%) |
Jul 29, 2015 | 32.38 | 33.63 | 32.37 | 33.39 | 956,842 | +1.05(+3.24%) |
Jul 28, 2015 | 32.11 | 32.51 | 31.79 | 32.35 | 688,737 | +0.20(+0.61%) |
Jul 27, 2015 | 32.28 | 32.44 | 32.04 | 32.15 | 499,820 | -0.34(-1.03%) |
Jul 24, 2015 | 32.79 | 32.89 | 32.34 | 32.48 | 592,068 | -0.35(-1.07%) |
Jul 23, 2015 | 33.08 | 33.18 | 32.56 | 32.83 | 546,666 | -0.21(-0.65%) |
Jul 22, 2015 | 32.54 | 33.16 | 32.50 | 33.05 | 314,288 | +0.34(+1.02%) |
Jul 21, 2015 | 32.58 | 32.76 | 32.32 | 32.71 | 336,900 | +0.04(+0.13%) |
Jul 20, 2015 | 32.73 | 32.93 | 32.58 | 32.67 | 600,776 | -0.05(-0.16%) |
Jul 17, 2015 | 32.73 | 32.87 | 32.49 | 32.72 | 523,453 | -0.07(-0.21%) |
Jul 16, 2015 | 32.39 | 32.87 | 32.22 | 32.79 | 525,000 | +0.37(+1.14%) |
Jul 15, 2015 | 33.06 | 33.06 | 32.39 | 32.42 | 471,791 | -0.55(-1.67%) |
Jul 14, 2015 | 33.14 | 33.30 | 32.83 | 32.97 | 312,190 | -0.01(-0.03%) |
Jul 13, 2015 | 32.96 | 33.15 | 32.71 | 32.98 | 583,539 | +0.34(+1.05%) |
Jul 10, 2015 | 32.56 | 32.68 | 32.35 | 32.64 | 358,855 | +0.40(+1.25%) |
Jul 09, 2015 | 32.80 | 32.90 | 32.07 | 32.23 | 646,502 | -0.30(-0.92%) |
Jul 08, 2015 | 32.28 | 32.65 | 32.19 | 32.53 | 718,414 | -0.01(-0.03%) |
Jul 07, 2015 | 32.43 | 32.77 | 31.84 | 32.54 | 624,815 | +0.23(+0.72%) |
Jul 06, 2015 | 32.04 | 32.35 | 31.81 | 32.31 | 635,091 | -0.06(-0.19%) |
Jul 02, 2015 | 32.51 | 32.37 | 32.37 | 32.37 | 656,851 | -0.06(-0.19%) |
Jul 01, 2015 | 32.29 | 32.44 | 32.15 | 32.43 | 802,336 | +0.27(+0.86%) |
Jun 30, 2015 | 32.06 | 32.28 | 31.88 | 32.16 | 1,296,894 | +0.29(+0.92%) |
Jun 29, 2015 | 32.19 | 32.23 | 31.73 | 31.86 | 720,039 | -0.51(-1.57%) |
Jun 26, 2015 | 32.12 | 32.47 | 31.94 | 32.37 | 1,054,475 | +0.41(+1.29%) |
Jun 25, 2015 | 31.96 | 32.16 | 31.77 | 31.96 | 506,784 | +0.03(+0.08%) |
Jun 24, 2015 | 32.04 | 32.21 | 31.81 | 31.93 | 644,350 | -0.18(-0.56%) |
Jun 23, 2015 | 32.22 | 32.33 | 31.89 | 32.11 | 740,376 | +0.02(+0.05%) |
Jun 22, 2015 | 32.07 | 32.16 | 31.77 | 32.10 | 777,984 | +0.36(+1.14%) |
Jun 19, 2015 | 31.49 | 31.91 | 31.27 | 31.74 | 787,891 | +0.26(+0.82%) |
Jun 18, 2015 | 31.55 | 31.66 | 31.40 | 31.48 | 534,590 | -0.04(-0.14%) |
Jun 17, 2015 | 31.46 | 31.60 | 31.20 | 31.52 | 591,934 | +0.13(+0.41%) |
Jun 16, 2015 | 31.42 | 31.64 | 31.29 | 31.39 | 423,285 | -0.02(-0.05%) |
Jun 15, 2015 | 31.37 | 31.64 | 31.02 | 31.41 | 420,715 | -0.08(-0.25%) |
Jun 12, 2015 | 31.35 | 31.77 | 31.17 | 31.49 | 525,875 | +0.15(+0.46%) |
Jun 11, 2015 | 31.58 | 31.74 | 31.18 | 31.34 | 476,231 | -0.13(-0.41%) |
Jun 10, 2015 | 31.19 | 31.73 | 31.13 | 31.47 | 867,308 | +0.36(+1.15%) |
Jun 09, 2015 | 31.19 | 31.26 | 30.96 | 31.11 | 563,190 | -0.15(-0.47%) |
Jun 08, 2015 | 31.23 | 31.51 | 31.03 | 31.26 | 671,833 | -0.02(-0.05%) |
Jun 05, 2015 | 30.55 | 31.32 | 30.25 | 31.27 | 1,040,976 | +0.73(+2.38%) |
Jun 04, 2015 | 30.49 | 30.63 | 30.22 | 30.55 | 768,931 | +0.06(+0.20%) |
Jun 03, 2015 | 29.92 | 30.53 | 29.87 | 30.49 | 961,222 | +0.61(+2.03%) |
Jun 02, 2015 | 29.84 | 30.25 | 29.66 | 29.88 | 1,055,228 | -0.12(-0.40%) |