Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 36.92 | 37.37 | 36.60 | 36.71 | 144,811 | -0.24(-0.65%) |
May 27, 2016 | 36.04 | 36.95 | 36.95 | 36.95 | 196,100 | +0.90(+2.50%) |
May 26, 2016 | 35.90 | 36.40 | 35.55 | 36.05 | 117,447 | +0.11(+0.31%) |
May 25, 2016 | 36.72 | 36.72 | 35.10 | 35.94 | 165,818 | -0.70(-1.91%) |
May 24, 2016 | 36.05 | 36.81 | 35.71 | 36.64 | 213,804 | +0.98(+2.75%) |
May 23, 2016 | 35.64 | 36.17 | 35.63 | 35.66 | 114,014 | -0.02(-0.06%) |
May 20, 2016 | 34.89 | 35.72 | 34.61 | 35.68 | 175,852 | +0.86(+2.47%) |
May 19, 2016 | 35.02 | 35.52 | 34.25 | 34.82 | 125,523 | -0.50(-1.42%) |
May 18, 2016 | 34.61 | 35.65 | 34.42 | 35.32 | 162,281 | +0.53(+1.52%) |
May 17, 2016 | 35.85 | 36.18 | 34.64 | 34.79 | 135,435 | -1.06(-2.96%) |
May 16, 2016 | 34.57 | 36.20 | 34.53 | 35.85 | 312,527 | +1.46(+4.25%) |
May 13, 2016 | 34.08 | 34.69 | 33.80 | 34.39 | 258,279 | +0.29(+0.85%) |
May 12, 2016 | 34.83 | 34.95 | 34.02 | 34.10 | 231,982 | -0.54(-1.56%) |
May 11, 2016 | 34.73 | 35.10 | 34.50 | 34.64 | 259,286 | -0.16(-0.46%) |
May 10, 2016 | 34.15 | 35.35 | 33.98 | 34.80 | 313,826 | +0.51(+1.49%) |
May 09, 2016 | 32.79 | 35.30 | 32.79 | 34.29 | 577,504 | +1.03(+3.10%) |
May 06, 2016 | 35.71 | 35.71 | 31.82 | 33.26 | 2,053,185 | -4.56(-12.06%) |
May 05, 2016 | 37.89 | 38.26 | 36.34 | 37.82 | 641,421 | +0.19(+0.50%) |
May 04, 2016 | 38.52 | 39.07 | 37.43 | 37.63 | 515,541 | -0.72(-1.88%) |
May 03, 2016 | 38.24 | 38.77 | 37.81 | 38.35 | 371,135 | -0.23(-0.60%) |
May 02, 2016 | 38.56 | 38.81 | 37.48 | 38.58 | 343,511 | +0.31(+0.81%) |
Apr 29, 2016 | 38.87 | 39.08 | 38.15 | 38.27 | 427,150 | -0.63(-1.62%) |
Apr 28, 2016 | 38.60 | 39.06 | 38.15 | 38.90 | 309,048 | +0.08(+0.21%) |
Apr 27, 2016 | 38.35 | 39.64 | 38.01 | 38.82 | 207,404 | +0.66(+1.73%) |
Apr 26, 2016 | 37.79 | 38.39 | 37.67 | 38.16 | 210,987 | +0.43(+1.14%) |
Apr 25, 2016 | 38.04 | 38.95 | 37.07 | 37.73 | 381,237 | -0.49(-1.28%) |
Apr 22, 2016 | 38.39 | 39.11 | 38.07 | 38.22 | 429,598 | -0.27(-0.70%) |
Apr 21, 2016 | 40.60 | 40.60 | 38.40 | 38.49 | 528,336 | +0.14(+0.37%) |
Apr 20, 2016 | 37.56 | 38.55 | 37.42 | 38.35 | 429,405 | +0.72(+1.91%) |
Apr 19, 2016 | 37.37 | 37.99 | 36.94 | 37.63 | 419,111 | +0.05(+0.13%) |
Apr 18, 2016 | 36.13 | 37.75 | 36.13 | 37.58 | 338,019 | +1.28(+3.53%) |
Apr 15, 2016 | 34.92 | 36.66 | 34.92 | 36.30 | 264,663 | +1.19(+3.39%) |
Apr 14, 2016 | 34.49 | 35.47 | 34.49 | 35.11 | 282,484 | +0.62(+1.80%) |
Apr 13, 2016 | 33.75 | 34.49 | 33.51 | 34.49 | 142,275 | +0.98(+2.92%) |
Apr 12, 2016 | 33.34 | 33.75 | 32.85 | 33.51 | 233,275 | +0.27(+0.81%) |
Apr 11, 2016 | 33.82 | 34.75 | 33.16 | 33.24 | 231,975 | -0.44(-1.31%) |
Apr 08, 2016 | 34.63 | 35.19 | 33.48 | 33.68 | 213,927 | -0.52(-1.52%) |
Apr 07, 2016 | 34.28 | 34.73 | 33.77 | 34.20 | 358,786 | -0.39(-1.13%) |
Apr 06, 2016 | 33.47 | 34.98 | 33.02 | 34.59 | 381,176 | +1.01(+3.01%) |
Apr 05, 2016 | 33.99 | 34.41 | 32.70 | 33.58 | 370,834 | -0.87(-2.53%) |
Apr 04, 2016 | 32.97 | 34.55 | 32.54 | 34.45 | 413,897 | +1.57(+4.77%) |
Apr 01, 2016 | 32.44 | 32.97 | 32.23 | 32.88 | 167,268 | +0.14(+0.43%) |
Mar 31, 2016 | 31.96 | 33.04 | 31.69 | 32.74 | 245,136 | +0.73(+2.28%) |
Mar 30, 2016 | 31.57 | 32.45 | 31.41 | 32.01 | 191,581 | +0.58(+1.85%) |
Mar 29, 2016 | 30.48 | 31.50 | 29.44 | 31.43 | 214,183 | +0.71(+2.31%) |
Mar 28, 2016 | 30.34 | 31.23 | 29.77 | 30.72 | 204,544 | +0.38(+1.25%) |
Mar 24, 2016 | 29.45 | 30.34 | 30.34 | 30.34 | 349,100 | +0.56(+1.88%) |
Mar 23, 2016 | 30.89 | 30.89 | 29.74 | 29.78 | 199,397 | -1.21(-3.90%) |
Mar 22, 2016 | 30.98 | 31.41 | 30.88 | 30.99 | 180,983 | -0.29(-0.93%) |
Mar 21, 2016 | 31.55 | 32.07 | 30.98 | 31.28 | 192,876 | -0.39(-1.23%) |
Mar 18, 2016 | 32.06 | 32.18 | 31.27 | 31.67 | 330,864 | -0.21(-0.66%) |
Mar 17, 2016 | 31.15 | 32.03 | 30.44 | 31.88 | 226,124 | +0.76(+2.44%) |
Mar 16, 2016 | 30.27 | 31.39 | 30.15 | 31.12 | 183,895 | +0.67(+2.20%) |
Mar 15, 2016 | 30.67 | 30.68 | 30.23 | 30.45 | 142,196 | -0.47(-1.52%) |
Mar 14, 2016 | 30.76 | 31.16 | 30.21 | 30.92 | 215,696 | +0.09(+0.29%) |
Mar 11, 2016 | 30.41 | 30.91 | 29.97 | 30.83 | 313,185 | +0.83(+2.77%) |
Mar 10, 2016 | 31.86 | 31.86 | 29.73 | 30.00 | 184,169 | -1.66(-5.24%) |
Mar 09, 2016 | 31.55 | 31.69 | 30.77 | 31.66 | 154,892 | +0.12(+0.38%) |
Mar 08, 2016 | 33.03 | 33.06 | 31.52 | 31.54 | 212,450 | -0.76(-2.35%) |
Mar 07, 2016 | 31.49 | 32.41 | 31.16 | 32.30 | 237,882 | +0.74(+2.34%) |
Mar 04, 2016 | 31.11 | 31.43 | 30.89 | 31.56 | 300,649 | +0.41(+1.32%) |
Mar 03, 2016 | 30.01 | 31.19 | 29.80 | 31.15 | 248,385 | +1.11(+3.70%) |
Mar 02, 2016 | 30.15 | 30.26 | 29.47 | 30.04 | 334,063 | -0.19(-0.63%) |
Mar 01, 2016 | 30.05 | 30.77 | 29.26 | 30.23 | 567,256 | +0.61(+2.06%) |
Feb 29, 2016 | 30.47 | 31.02 | 29.57 | 29.62 | 384,894 | -0.69(-2.28%) |
Feb 26, 2016 | 29.29 | 31.02 | 28.44 | 30.31 | 303,863 | +1.16(+3.98%) |
Feb 25, 2016 | 29.43 | 30.15 | 28.69 | 29.15 | 396,569 | +0.23(+0.80%) |
Feb 24, 2016 | 27.13 | 29.19 | 26.71 | 28.92 | 292,190 | +1.53(+5.59%) |
Feb 23, 2016 | 28.59 | 28.65 | 27.17 | 27.39 | 357,775 | -1.29(-4.50%) |
Feb 22, 2016 | 28.82 | 29.30 | 28.34 | 28.68 | 287,502 | -0.01(-0.03%) |
Feb 19, 2016 | 27.36 | 28.72 | 27.27 | 28.69 | 291,969 | +1.21(+4.40%) |
Feb 18, 2016 | 27.31 | 27.86 | 26.77 | 27.48 | 210,658 | +0.32(+1.18%) |
Feb 17, 2016 | 27.03 | 27.52 | 26.68 | 27.16 | 467,319 | +0.15(+0.56%) |
Feb 16, 2016 | 25.56 | 27.33 | 25.25 | 27.01 | 488,848 | +1.77(+7.01%) |
Feb 12, 2016 | 25.71 | 25.24 | 25.24 | 25.24 | 328,400 | -0.12(-0.47%) |
Feb 11, 2016 | 24.99 | 25.56 | 24.00 | 25.36 | 336,348 | +0.04(+0.16%) |
Feb 10, 2016 | 25.68 | 26.57 | 25.15 | 25.32 | 381,126 | +0.15(+0.60%) |
Feb 09, 2016 | 25.87 | 26.70 | 24.75 | 25.17 | 805,928 | -0.96(-3.67%) |
Feb 08, 2016 | 31.24 | 31.24 | 25.14 | 26.13 | 1,214,350 | -5.61(-17.67%) |
Feb 05, 2016 | 36.16 | 36.97 | 30.63 | 31.74 | 1,483,819 | -2.31(-6.78%) |
Feb 04, 2016 | 32.49 | 34.14 | 32.29 | 34.05 | 732,743 | +1.46(+4.48%) |
Feb 03, 2016 | 32.54 | 32.72 | 31.64 | 32.59 | 490,876 | +0.50(+1.56%) |
Feb 02, 2016 | 31.67 | 32.52 | 30.94 | 32.09 | 490,860 | -0.06(-0.19%) |
Feb 01, 2016 | 30.91 | 32.15 | 30.21 | 32.15 | 346,865 | +1.03(+3.31%) |
Jan 29, 2016 | 30.33 | 31.32 | 30.32 | 31.12 | 357,452 | +0.92(+3.05%) |
Jan 28, 2016 | 30.08 | 30.66 | 29.41 | 30.20 | 381,670 | +0.11(+0.37%) |
Jan 27, 2016 | 30.00 | 30.87 | 29.77 | 30.09 | 745,367 | -0.12(-0.40%) |
Jan 26, 2016 | 29.98 | 30.57 | 29.24 | 30.21 | 1,005,548 | -0.77(-2.49%) |
Jan 25, 2016 | 33.25 | 33.55 | 30.63 | 30.98 | 321,974 | -2.30(-6.91%) |
Jan 22, 2016 | 32.82 | 33.75 | 32.32 | 33.28 | 520,958 | +1.02(+3.16%) |
Jan 21, 2016 | 32.13 | 32.66 | 31.46 | 32.26 | 359,470 | +0.21(+0.66%) |
Jan 20, 2016 | 31.41 | 32.36 | 30.64 | 32.05 | 309,137 | +0.19(+0.60%) |
Jan 19, 2016 | 34.01 | 34.22 | 31.55 | 31.86 | 478,128 | -1.84(-5.46%) |
Jan 15, 2016 | 33.44 | 33.70 | 33.70 | 33.70 | 509,000 | -0.40(-1.17%) |
Jan 14, 2016 | 34.05 | 35.10 | 33.29 | 34.10 | 416,658 | +0.39(+1.16%) |
Jan 13, 2016 | 36.26 | 36.26 | 32.73 | 33.71 | 327,330 | -2.43(-6.72%) |
Jan 12, 2016 | 36.71 | 37.16 | 35.26 | 36.14 | 151,698 | -0.01(-0.03%) |
Jan 11, 2016 | 36.58 | 36.89 | 35.14 | 36.15 | 405,113 | -0.44(-1.20%) |
Jan 08, 2016 | 36.74 | 37.16 | 36.16 | 36.59 | 297,320 | +0.19(+0.52%) |
Jan 07, 2016 | 36.63 | 37.57 | 35.90 | 36.40 | 359,017 | -0.28(-0.76%) |
Jan 06, 2016 | 36.48 | 37.00 | 36.14 | 36.68 | 326,032 | -0.33(-0.89%) |
Jan 05, 2016 | 38.78 | 38.92 | 36.47 | 37.01 | 456,075 | -1.55(-4.02%) |
Jan 04, 2016 | 39.85 | 40.00 | 37.70 | 38.56 | 363,898 | -1.99(-4.91%) |
Dec 31, 2015 | 41.87 | 40.55 | 40.55 | 40.55 | 169,600 | -1.53(-3.64%) |
Dec 30, 2015 | 42.52 | 43.16 | 41.83 | 42.08 | 153,285 | -0.42(-0.99%) |
Dec 29, 2015 | 42.48 | 43.88 | 41.78 | 42.50 | 229,774 | +0.54(+1.29%) |
Dec 28, 2015 | 41.11 | 42.45 | 40.63 | 41.96 | 157,970 | +0.71(+1.72%) |
Dec 24, 2015 | 41.83 | 41.25 | 41.25 | 41.25 | 112,300 | -0.28(-0.67%) |
Dec 23, 2015 | 40.15 | 41.77 | 39.84 | 41.53 | 134,062 | +1.60(+4.01%) |
Dec 22, 2015 | 39.80 | 40.15 | 39.15 | 39.93 | 110,658 | +0.33(+0.83%) |
Dec 21, 2015 | 39.87 | 39.87 | 39.23 | 39.60 | 191,039 | -0.14(-0.35%) |
Dec 18, 2015 | 39.49 | 39.91 | 39.12 | 39.74 | 371,247 | +0.01(+0.03%) |
Dec 17, 2015 | 41.08 | 41.50 | 39.45 | 39.73 | 85,554 | -1.16(-2.84%) |
Dec 16, 2015 | 41.18 | 41.57 | 40.33 | 40.89 | 101,040 | +0.23(+0.57%) |
Dec 15, 2015 | 39.43 | 40.84 | 38.83 | 40.66 | 207,159 | +1.39(+3.54%) |
Dec 14, 2015 | 40.74 | 40.74 | 39.06 | 39.27 | 195,658 | -1.32(-3.25%) |
Dec 11, 2015 | 40.91 | 41.79 | 40.52 | 40.59 | 163,893 | -1.01(-2.43%) |
Dec 10, 2015 | 40.95 | 41.72 | 40.50 | 41.60 | 123,060 | +0.66(+1.61%) |
Dec 09, 2015 | 41.71 | 42.53 | 40.20 | 40.94 | 190,663 | -1.11(-2.64%) |
Dec 08, 2015 | 40.80 | 42.36 | 40.54 | 42.05 | 167,950 | +0.87(+2.11%) |
Dec 07, 2015 | 42.80 | 42.91 | 40.86 | 41.18 | 201,203 | -1.62(-3.79%) |
Dec 04, 2015 | 42.55 | 43.08 | 42.44 | 42.80 | 305,558 | +0.13(+0.30%) |
Dec 03, 2015 | 43.69 | 44.08 | 42.40 | 42.67 | 173,364 | -1.05(-2.40%) |
Dec 02, 2015 | 44.66 | 45.15 | 43.54 | 43.72 | 202,886 | -1.03(-2.30%) |
Dec 01, 2015 | 44.20 | 44.80 | 43.68 | 44.75 | 114,451 | +0.81(+1.84%) |
Nov 30, 2015 | 44.16 | 44.69 | 43.23 | 43.94 | 246,858 | -0.08(-0.18%) |
Nov 27, 2015 | 44.01 | 44.62 | 43.87 | 44.02 | 60,353 | +0.08(+0.18%) |
Nov 25, 2015 | 43.88 | 43.94 | 43.94 | 43.94 | 220,700 | +0.21(+0.48%) |
Nov 24, 2015 | 42.91 | 43.82 | 42.27 | 43.73 | 256,646 | -0.18(-0.41%) |
Nov 23, 2015 | 44.11 | 44.72 | 43.46 | 43.91 | 262,471 | -0.55(-1.24%) |
Nov 20, 2015 | 46.57 | 46.90 | 43.72 | 44.46 | 239,045 | -1.77(-3.83%) |
Nov 19, 2015 | 43.20 | 46.28 | 43.05 | 46.23 | 600,599 | +2.79(+6.42%) |
Nov 18, 2015 | 43.16 | 43.54 | 41.88 | 43.44 | 295,185 | +0.40(+0.93%) |
Nov 17, 2015 | 43.00 | 43.50 | 42.42 | 43.04 | 269,463 | +0.09(+0.21%) |
Nov 16, 2015 | 43.00 | 43.40 | 42.30 | 42.95 | 207,333 | +0.21(+0.49%) |
Nov 13, 2015 | 43.12 | 43.17 | 42.60 | 42.74 | 269,133 | -0.74(-1.70%) |
Nov 12, 2015 | 43.39 | 44.13 | 43.12 | 43.48 | 166,634 | -0.06(-0.14%) |
Nov 11, 2015 | 43.82 | 43.82 | 43.27 | 43.54 | 180,686 | -0.16(-0.37%) |
Nov 10, 2015 | 43.00 | 43.90 | 42.97 | 43.70 | 281,888 | +0.38(+0.88%) |
Nov 09, 2015 | 43.29 | 44.62 | 43.23 | 43.32 | 567,077 | -0.05(-0.12%) |
Nov 06, 2015 | 41.48 | 44.19 | 40.32 | 43.37 | 1,019,050 | +6.40(+17.31%) |
Nov 05, 2015 | 36.17 | 37.08 | 35.65 | 36.97 | 245,394 | +0.78(+2.16%) |
Nov 04, 2015 | 35.00 | 36.31 | 34.85 | 36.19 | 215,430 | +1.57(+4.53%) |
Nov 03, 2015 | 34.33 | 34.98 | 33.33 | 34.62 | 269,030 | +0.03(+0.09%) |
Nov 02, 2015 | 33.60 | 34.92 | 33.25 | 34.59 | 160,105 | +1.02(+3.04%) |
Oct 30, 2015 | 33.20 | 34.39 | 33.00 | 33.57 | 140,976 | +0.33(+0.99%) |
Oct 29, 2015 | 33.64 | 34.21 | 32.95 | 33.24 | 118,814 | -0.62(-1.83%) |
Oct 28, 2015 | 32.30 | 34.27 | 31.82 | 33.86 | 168,983 | +1.59(+4.93%) |
Oct 27, 2015 | 33.10 | 33.34 | 31.90 | 32.27 | 283,735 | -1.07(-3.21%) |
Oct 26, 2015 | 33.04 | 33.61 | 32.70 | 33.34 | 324,126 | +0.28(+0.85%) |
Oct 23, 2015 | 32.00 | 33.12 | 31.76 | 33.06 | 164,393 | +1.37(+4.32%) |
Oct 22, 2015 | 31.32 | 32.08 | 31.00 | 31.69 | 143,202 | +0.54(+1.73%) |
Oct 21, 2015 | 32.49 | 32.52 | 31.11 | 31.15 | 210,421 | -1.12(-3.47%) |
Oct 20, 2015 | 32.24 | 32.60 | 31.65 | 32.27 | 226,053 | +0.03(+0.09%) |
Oct 19, 2015 | 32.56 | 33.04 | 31.54 | 32.24 | 139,730 | -0.40(-1.23%) |
Oct 16, 2015 | 32.66 | 32.82 | 31.70 | 32.64 | 161,981 | -0.09(-0.27%) |
Oct 15, 2015 | 32.20 | 33.09 | 32.17 | 32.73 | 164,307 | +0.62(+1.93%) |
Oct 14, 2015 | 31.73 | 32.46 | 31.35 | 32.11 | 193,392 | +0.42(+1.33%) |
Oct 13, 2015 | 32.56 | 32.84 | 31.57 | 31.69 | 290,356 | -1.01(-3.09%) |
Oct 12, 2015 | 32.12 | 32.92 | 31.84 | 32.70 | 243,624 | +0.71(+2.22%) |
Oct 09, 2015 | 32.07 | 32.43 | 31.20 | 31.99 | 413,540 | -0.13(-0.40%) |
Oct 08, 2015 | 32.12 | 32.20 | 31.08 | 32.12 | 220,266 | +0.03(+0.09%) |
Oct 07, 2015 | 30.90 | 32.12 | 30.49 | 32.09 | 239,672 | +1.68(+5.52%) |
Oct 06, 2015 | 30.73 | 31.18 | 29.72 | 30.41 | 219,404 | -0.43(-1.39%) |
Oct 05, 2015 | 29.92 | 30.94 | 29.47 | 30.84 | 191,573 | +1.18(+3.98%) |
Oct 02, 2015 | 29.15 | 29.96 | 28.66 | 29.66 | 180,288 | -0.12(-0.40%) |
Oct 01, 2015 | 30.08 | 30.30 | 29.17 | 29.78 | 309,803 | -0.21(-0.70%) |
Sep 30, 2015 | 29.67 | 30.14 | 29.11 | 29.99 | 428,934 | +0.97(+3.34%) |
Sep 29, 2015 | 29.78 | 30.27 | 28.47 | 29.02 | 325,803 | -0.19(-0.65%) |
Sep 28, 2015 | 29.75 | 29.89 | 28.67 | 29.21 | 370,729 | -0.54(-1.82%) |
Sep 25, 2015 | 31.69 | 31.99 | 29.75 | 29.75 | 1,929,328 | -0.89(-2.90%) |
Sep 24, 2015 | 30.95 | 31.00 | 29.27 | 30.64 | 598,531 | -1.34(-4.19%) |
Sep 23, 2015 | 32.45 | 32.50 | 31.69 | 31.98 | 146,022 | -0.33(-1.02%) |
Sep 22, 2015 | 32.94 | 33.47 | 31.86 | 32.31 | 134,523 | -0.88(-2.65%) |
Sep 21, 2015 | 34.22 | 34.49 | 32.90 | 33.19 | 154,503 | -0.92(-2.70%) |
Sep 18, 2015 | 32.50 | 34.35 | 32.50 | 34.11 | 239,847 | +1.08(+3.27%) |
Sep 17, 2015 | 32.89 | 33.92 | 32.75 | 33.03 | 182,772 | +0.24(+0.73%) |
Sep 16, 2015 | 33.64 | 33.98 | 32.70 | 32.79 | 249,173 | -0.87(-2.58%) |
Sep 15, 2015 | 33.40 | 34.38 | 32.78 | 33.66 | 278,247 | -0.49(-1.43%) |
Sep 14, 2015 | 33.56 | 34.62 | 33.45 | 34.15 | 86,485 | +0.71(+2.12%) |
Sep 11, 2015 | 33.52 | 33.89 | 32.91 | 33.44 | 90,700 | -0.21(-0.62%) |
Sep 10, 2015 | 33.21 | 33.69 | 33.09 | 33.65 | 83,121 | +0.39(+1.17%) |
Sep 09, 2015 | 34.21 | 34.27 | 33.16 | 33.26 | 126,180 | -0.87(-2.55%) |
Sep 08, 2015 | 33.92 | 34.49 | 33.84 | 34.13 | 214,512 | +0.98(+2.96%) |
Sep 04, 2015 | 33.26 | 33.15 | 33.15 | 33.15 | 84,700 | -0.35(-1.04%) |
Sep 03, 2015 | 34.02 | 34.95 | 33.19 | 33.50 | 150,306 | -0.23(-0.68%) |
Sep 02, 2015 | 32.45 | 34.05 | 32.05 | 33.73 | 353,888 | +1.64(+5.11%) |
Sep 01, 2015 | 31.84 | 33.00 | 31.84 | 32.09 | 191,729 | -0.93(-2.82%) |
Aug 31, 2015 | 32.57 | 33.13 | 32.20 | 33.02 | 233,430 | +0.23(+0.70%) |
Aug 28, 2015 | 31.51 | 32.88 | 31.51 | 32.79 | 173,137 | +1.04(+3.28%) |
Aug 27, 2015 | 30.99 | 31.77 | 30.33 | 31.75 | 216,658 | +0.95(+3.08%) |
Aug 26, 2015 | 30.70 | 30.92 | 29.02 | 30.80 | 252,158 | +0.76(+2.53%) |
Aug 25, 2015 | 30.63 | 30.97 | 29.90 | 30.04 | 233,427 | +0.34(+1.14%) |
Aug 24, 2015 | 29.54 | 31.48 | 29.03 | 29.70 | 188,305 | -1.07(-3.48%) |
Aug 21, 2015 | 30.67 | 31.77 | 30.05 | 30.77 | 185,215 | -0.53(-1.69%) |
Aug 20, 2015 | 31.78 | 32.01 | 31.01 | 31.30 | 213,943 | -0.71(-2.22%) |
Aug 19, 2015 | 32.28 | 32.84 | 31.53 | 32.01 | 212,593 | -0.25(-0.77%) |
Aug 18, 2015 | 35.00 | 35.19 | 32.16 | 32.26 | 281,121 | -3.02(-8.56%) |
Aug 17, 2015 | 34.68 | 35.67 | 33.08 | 35.28 | 464,796 | +0.51(+1.47%) |
Aug 14, 2015 | 36.94 | 37.82 | 33.11 | 34.77 | 533,946 | -2.31(-6.23%) |
Aug 13, 2015 | 35.76 | 37.99 | 34.88 | 37.08 | 415,625 | +1.82(+5.16%) |
Aug 12, 2015 | 34.43 | 35.80 | 32.17 | 35.26 | 376,489 | -0.43(-1.20%) |
Aug 11, 2015 | 36.06 | 36.48 | 35.30 | 35.69 | 181,464 | -0.60(-1.65%) |
Aug 10, 2015 | 35.83 | 36.76 | 33.15 | 36.29 | 154,845 | +0.67(+1.88%) |
Aug 07, 2015 | 35.85 | 36.09 | 34.67 | 35.62 | 198,729 | -0.52(-1.44%) |
Aug 06, 2015 | 37.59 | 37.81 | 35.57 | 36.14 | 256,903 | -1.35(-3.60%) |
Aug 05, 2015 | 36.86 | 38.59 | 36.37 | 37.49 | 364,415 | +0.91(+2.49%) |
Aug 04, 2015 | 35.55 | 36.90 | 35.47 | 36.58 | 106,029 | +1.02(+2.87%) |
Aug 03, 2015 | 35.73 | 35.92 | 35.04 | 35.56 | 112,639 | -0.36(-1.00%) |
Jul 31, 2015 | 35.21 | 37.02 | 34.88 | 35.92 | 143,692 | +0.82(+2.34%) |
Jul 30, 2015 | 34.34 | 35.88 | 33.26 | 35.10 | 212,856 | +0.50(+1.45%) |
Jul 29, 2015 | 35.36 | 35.41 | 32.80 | 34.60 | 288,696 | -0.72(-2.04%) |
Jul 28, 2015 | 35.18 | 35.57 | 33.63 | 35.32 | 280,310 | +0.40(+1.15%) |
Jul 27, 2015 | 35.38 | 35.62 | 34.36 | 34.92 | 132,970 | -0.84(-2.35%) |
Jul 24, 2015 | 36.85 | 36.95 | 35.72 | 35.76 | 86,854 | -0.99(-2.69%) |
Jul 23, 2015 | 37.22 | 37.68 | 36.25 | 36.75 | 179,645 | -0.46(-1.24%) |
Jul 22, 2015 | 36.67 | 37.53 | 36.56 | 37.21 | 105,859 | +0.33(+0.89%) |
Jul 21, 2015 | 36.75 | 36.95 | 36.29 | 36.88 | 98,603 | +0.08(+0.22%) |
Jul 20, 2015 | 36.49 | 36.97 | 36.26 | 36.80 | 104,101 | +0.47(+1.29%) |
Jul 17, 2015 | 37.44 | 37.44 | 35.83 | 36.33 | 135,470 | -0.97(-2.60%) |
Jul 16, 2015 | 36.00 | 37.44 | 35.97 | 37.30 | 237,520 | +1.43(+3.99%) |
Jul 15, 2015 | 35.60 | 35.93 | 35.30 | 35.87 | 73,459 | +0.42(+1.18%) |
Jul 14, 2015 | 35.55 | 36.00 | 35.25 | 35.45 | 98,500 | +0.01(+0.01%) |
Jul 13, 2015 | 35.17 | 36.30 | 35.17 | 35.45 | 180,668 | +0.09(+0.24%) |
Jul 10, 2015 | 35.30 | 35.64 | 34.72 | 35.36 | 121,115 | +0.67(+1.93%) |
Jul 09, 2015 | 34.96 | 35.50 | 34.20 | 34.69 | 181,149 | +0.27(+0.78%) |
Jul 08, 2015 | 35.14 | 35.37 | 34.09 | 34.42 | 221,584 | -1.17(-3.29%) |
Jul 07, 2015 | 35.27 | 35.59 | 34.07 | 35.59 | 168,367 | +0.28(+0.79%) |
Jul 06, 2015 | 34.40 | 35.53 | 34.00 | 35.31 | 151,868 | +0.71(+2.05%) |
Jul 02, 2015 | 35.64 | 34.60 | 34.60 | 34.60 | 121,000 | -0.98(-2.75%) |
Jul 01, 2015 | 36.12 | 36.49 | 35.28 | 35.58 | 139,126 | -0.27(-0.75%) |
Jun 30, 2015 | 35.10 | 35.95 | 34.99 | 35.85 | 150,787 | +0.96(+2.75%) |
Jun 29, 2015 | 35.06 | 35.52 | 34.74 | 34.89 | 130,423 | -0.66(-1.86%) |
Jun 26, 2015 | 35.68 | 36.59 | 35.27 | 35.55 | 1,194,345 | +0.07(+0.20%) |
Jun 25, 2015 | 35.55 | 36.52 | 35.06 | 35.48 | 215,787 | +0.23(+0.65%) |
Jun 24, 2015 | 35.75 | 36.18 | 35.17 | 35.25 | 145,015 | -0.50(-1.40%) |
Jun 23, 2015 | 37.20 | 37.26 | 35.57 | 35.75 | 301,998 | -0.25(-0.69%) |
Jun 22, 2015 | 36.96 | 37.41 | 35.95 | 36.00 | 299,901 | -0.86(-2.33%) |
Jun 19, 2015 | 36.95 | 37.01 | 35.98 | 36.86 | 438,521 | -0.02(-0.05%) |
Jun 18, 2015 | 35.83 | 37.10 | 35.77 | 36.88 | 178,144 | +1.19(+3.33%) |
Jun 17, 2015 | 36.38 | 36.91 | 35.66 | 35.69 | 193,042 | -0.69(-1.90%) |
Jun 16, 2015 | 37.75 | 37.96 | 36.33 | 36.38 | 280,418 | +0.03(+0.08%) |
Jun 15, 2015 | 35.83 | 36.21 | 35.31 | 36.35 | 331,084 | +0.51(+1.42%) |
Jun 12, 2015 | 35.00 | 36.43 | 34.91 | 35.84 | 398,197 | +0.50(+1.41%) |
Jun 11, 2015 | 35.00 | 35.50 | 34.86 | 35.34 | 183,489 | +0.42(+1.20%) |
Jun 10, 2015 | 34.41 | 35.36 | 34.08 | 34.92 | 222,365 | +0.59(+1.72%) |
Jun 09, 2015 | 33.84 | 34.41 | 33.52 | 34.33 | 227,362 | +0.59(+1.75%) |
Jun 08, 2015 | 33.41 | 34.16 | 32.79 | 33.74 | 206,640 | +0.22(+0.66%) |
Jun 05, 2015 | 32.50 | 33.59 | 32.08 | 33.52 | 127,115 | +0.89(+2.73%) |
Jun 04, 2015 | 32.17 | 33.12 | 32.05 | 32.63 | 152,869 | +0.36(+1.12%) |
Jun 03, 2015 | 32.49 | 33.00 | 32.06 | 32.27 | 159,820 | -0.19(-0.59%) |
Jun 02, 2015 | 32.37 | 33.44 | 32.30 | 32.46 | 283,396 | -0.10(-0.31%) |