Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.90 | 34.50 | 33.80 | 34.00 | 30,835 | -0.15(-0.44%) |
Oct 28, 2016 | 34.50 | 34.65 | 34.05 | 34.15 | 37,959 | -0.25(-0.73%) |
Oct 27, 2016 | 34.70 | 34.95 | 34.15 | 34.40 | 71,931 | -0.50(-1.43%) |
Oct 26, 2016 | 35.05 | 35.55 | 34.80 | 34.90 | 42,754 | -0.40(-1.13%) |
Oct 25, 2016 | 35.10 | 35.75 | 34.75 | 35.30 | 80,491 | +0.25(+0.71%) |
Oct 24, 2016 | 35.20 | 35.25 | 34.90 | 35.05 | 17,494 | +0.05(+0.14%) |
Oct 21, 2016 | 34.75 | 35.10 | 34.75 | 35.00 | 37,800 | -0.10(-0.28%) |
Oct 20, 2016 | 35.05 | 35.20 | 34.80 | 35.10 | 23,500 | -0.05(-0.14%) |
Oct 19, 2016 | 35.30 | 35.55 | 35.00 | 35.15 | 149,049 | +0.00(+0.00%) |
Oct 18, 2016 | 35.25 | 35.68 | 35.10 | 35.15 | 26,179 | -0.05(-0.14%) |
Oct 17, 2016 | 35.55 | 35.55 | 34.98 | 35.20 | 31,576 | -0.27(-0.76%) |
Oct 14, 2016 | 35.25 | 35.66 | 34.83 | 35.47 | 33,145 | +0.38(+1.08%) |
Oct 13, 2016 | 35.05 | 35.21 | 34.57 | 35.09 | 41,523 | -0.24(-0.68%) |
Oct 12, 2016 | 35.34 | 35.59 | 35.02 | 35.33 | 31,834 | +0.01(+0.03%) |
Oct 11, 2016 | 36.33 | 36.40 | 34.88 | 35.32 | 88,004 | -1.23(-3.37%) |
Oct 10, 2016 | 36.62 | 36.91 | 36.35 | 36.55 | 75,817 | +0.09(+0.25%) |
Oct 07, 2016 | 36.65 | 36.65 | 35.73 | 36.46 | 61,729 | -0.19(-0.52%) |
Oct 06, 2016 | 36.34 | 36.87 | 36.14 | 36.65 | 62,219 | +0.15(+0.41%) |
Oct 05, 2016 | 36.61 | 36.80 | 36.18 | 36.50 | 105,807 | +0.01(+0.03%) |
Oct 04, 2016 | 36.78 | 37.43 | 36.44 | 36.49 | 53,164 | -0.32(-0.87%) |
Oct 03, 2016 | 36.82 | 36.95 | 36.25 | 36.81 | 66,884 | +0.03(+0.08%) |
Sep 30, 2016 | 36.34 | 37.02 | 36.08 | 36.78 | 63,678 | +0.63(+1.74%) |
Sep 29, 2016 | 37.28 | 37.28 | 36.06 | 36.15 | 46,434 | -0.99(-2.67%) |
Sep 28, 2016 | 37.74 | 37.79 | 36.30 | 37.14 | 93,658 | -0.45(-1.20%) |
Sep 27, 2016 | 36.72 | 37.95 | 36.62 | 37.59 | 73,470 | +0.79(+2.15%) |
Sep 26, 2016 | 36.63 | 36.99 | 36.37 | 36.80 | 51,597 | +0.03(+0.08%) |
Sep 23, 2016 | 36.04 | 36.96 | 36.01 | 36.77 | 51,516 | +0.40(+1.10%) |
Sep 22, 2016 | 35.98 | 36.53 | 35.96 | 36.37 | 103,654 | +0.53(+1.48%) |
Sep 21, 2016 | 35.76 | 35.96 | 35.30 | 35.84 | 38,223 | +0.24(+0.67%) |
Sep 20, 2016 | 35.89 | 35.98 | 35.50 | 35.60 | 54,505 | -0.17(-0.48%) |
Sep 19, 2016 | 35.18 | 35.91 | 35.14 | 35.77 | 87,897 | +0.76(+2.17%) |
Sep 16, 2016 | 35.05 | 35.14 | 34.27 | 35.01 | 56,395 | -0.19(-0.54%) |
Sep 15, 2016 | 35.10 | 35.43 | 34.80 | 35.20 | 30,243 | +0.21(+0.60%) |
Sep 14, 2016 | 35.13 | 35.63 | 34.70 | 34.99 | 40,393 | -0.18(-0.51%) |
Sep 13, 2016 | 35.66 | 35.80 | 34.84 | 35.17 | 60,716 | -0.70(-1.95%) |
Sep 12, 2016 | 35.37 | 35.91 | 35.28 | 35.87 | 46,273 | +0.30(+0.84%) |
Sep 09, 2016 | 35.72 | 36.01 | 35.49 | 35.57 | 90,829 | -0.49(-1.36%) |
Sep 08, 2016 | 36.33 | 36.37 | 35.88 | 36.06 | 38,457 | -0.42(-1.15%) |
Sep 07, 2016 | 36.30 | 36.49 | 36.22 | 36.48 | 29,597 | +0.19(+0.52%) |
Sep 06, 2016 | 36.11 | 36.40 | 36.10 | 36.29 | 19,795 | +0.20(+0.55%) |
Sep 02, 2016 | 36.03 | 36.09 | 36.09 | 36.09 | 18,200 | +0.37(+1.04%) |
Sep 01, 2016 | 36.22 | 36.59 | 35.48 | 35.72 | 42,249 | -0.47(-1.30%) |
Aug 31, 2016 | 35.99 | 36.46 | 35.87 | 36.19 | 75,065 | +0.27(+0.75%) |
Aug 30, 2016 | 36.33 | 36.33 | 35.67 | 35.92 | 22,214 | -0.32(-0.88%) |
Aug 29, 2016 | 36.03 | 36.32 | 36.03 | 36.24 | 15,073 | +0.21(+0.58%) |
Aug 26, 2016 | 36.50 | 36.65 | 35.46 | 36.03 | 28,545 | -0.04(-0.11%) |
Aug 25, 2016 | 35.50 | 36.15 | 35.50 | 36.07 | 38,877 | +0.31(+0.87%) |
Aug 24, 2016 | 35.54 | 35.78 | 35.24 | 35.76 | 18,721 | +0.15(+0.42%) |
Aug 23, 2016 | 35.46 | 35.71 | 35.36 | 35.61 | 17,362 | +0.26(+0.74%) |
Aug 22, 2016 | 35.47 | 35.77 | 34.94 | 35.35 | 16,487 | -0.28(-0.79%) |
Aug 19, 2016 | 35.52 | 36.03 | 35.43 | 35.63 | 36,770 | -0.22(-0.61%) |
Aug 18, 2016 | 35.20 | 35.99 | 35.09 | 35.85 | 51,139 | +0.73(+2.08%) |
Aug 17, 2016 | 35.06 | 35.42 | 34.75 | 35.12 | 68,131 | -0.09(-0.26%) |
Aug 16, 2016 | 35.51 | 35.51 | 34.95 | 35.21 | 36,123 | -0.44(-1.23%) |
Aug 15, 2016 | 35.76 | 35.85 | 35.51 | 35.65 | 58,226 | +0.11(+0.31%) |
Aug 12, 2016 | 35.31 | 35.83 | 35.10 | 35.54 | 29,915 | +0.29(+0.82%) |
Aug 11, 2016 | 35.31 | 35.62 | 34.63 | 35.25 | 22,682 | -0.03(-0.09%) |
Aug 10, 2016 | 35.32 | 35.84 | 34.96 | 35.28 | 65,694 | +0.18(+0.51%) |
Aug 09, 2016 | 35.22 | 35.60 | 35.08 | 35.10 | 24,924 | -0.02(-0.06%) |
Aug 08, 2016 | 35.17 | 35.24 | 34.83 | 35.12 | 23,064 | -0.11(-0.31%) |
Aug 05, 2016 | 35.09 | 35.71 | 35.01 | 35.23 | 28,779 | +0.20(+0.57%) |
Aug 04, 2016 | 34.99 | 35.36 | 34.71 | 35.03 | 19,972 | -0.05(-0.14%) |
Aug 03, 2016 | 34.57 | 35.48 | 34.41 | 35.08 | 36,713 | +0.31(+0.89%) |
Aug 02, 2016 | 36.11 | 36.11 | 34.28 | 34.77 | 62,932 | -1.18(-3.28%) |
Aug 01, 2016 | 35.49 | 35.98 | 35.26 | 35.95 | 44,854 | +0.46(+1.30%) |
Jul 29, 2016 | 33.87 | 35.82 | 33.06 | 35.49 | 113,464 | +2.23(+6.70%) |
Jul 28, 2016 | 33.22 | 33.52 | 32.83 | 33.26 | 36,365 | +0.12(+0.36%) |
Jul 27, 2016 | 32.77 | 33.21 | 32.77 | 33.14 | 41,137 | +0.23(+0.70%) |
Jul 26, 2016 | 32.65 | 33.12 | 32.59 | 32.91 | 39,769 | +0.43(+1.32%) |
Jul 25, 2016 | 32.48 | 32.66 | 32.26 | 32.48 | 25,062 | -0.05(-0.15%) |
Jul 22, 2016 | 32.75 | 33.01 | 32.46 | 32.53 | 48,585 | -0.33(-1.00%) |
Jul 21, 2016 | 33.18 | 33.87 | 32.66 | 32.86 | 60,095 | -0.41(-1.23%) |
Jul 20, 2016 | 32.90 | 33.69 | 32.56 | 33.27 | 40,977 | +0.51(+1.56%) |
Jul 19, 2016 | 33.14 | 33.14 | 32.28 | 32.76 | 57,616 | -0.33(-1.00%) |
Jul 18, 2016 | 33.41 | 33.56 | 32.91 | 33.09 | 48,259 | -0.32(-0.96%) |
Jul 15, 2016 | 33.42 | 33.65 | 32.99 | 33.41 | 52,086 | +0.15(+0.45%) |
Jul 14, 2016 | 33.63 | 34.00 | 33.15 | 33.26 | 60,893 | -0.25(-0.75%) |
Jul 13, 2016 | 33.45 | 34.08 | 33.13 | 33.51 | 39,425 | +0.19(+0.57%) |
Jul 12, 2016 | 33.67 | 33.98 | 32.61 | 33.32 | 98,592 | +0.03(+0.09%) |
Jul 11, 2016 | 30.80 | 34.13 | 30.49 | 33.29 | 260,067 | +2.56(+8.33%) |
Jul 08, 2016 | 31.31 | 31.08 | 30.63 | 30.73 | 198,519 | -0.35(-1.13%) |
Jul 07, 2016 | 31.27 | 31.43 | 30.66 | 31.08 | 38,361 | +0.01(+0.03%) |
Jul 06, 2016 | 31.16 | 31.16 | 30.28 | 31.07 | 46,646 | -0.33(-1.05%) |
Jul 05, 2016 | 32.00 | 32.00 | 31.25 | 31.40 | 21,528 | -0.79(-2.45%) |
Jul 01, 2016 | 32.11 | 32.19 | 32.19 | 32.19 | 42,000 | +0.01(+0.03%) |
Jun 30, 2016 | 31.98 | 32.20 | 31.27 | 32.18 | 71,238 | +0.95(+3.04%) |
Jun 29, 2016 | 30.80 | 31.40 | 30.58 | 31.23 | 60,660 | +0.70(+2.29%) |
Jun 28, 2016 | 30.36 | 30.94 | 29.90 | 30.53 | 57,429 | +0.33(+1.09%) |
Jun 27, 2016 | 31.44 | 31.44 | 30.03 | 30.20 | 67,518 | -1.65(-5.18%) |
Jun 24, 2016 | 32.48 | 32.97 | 31.60 | 31.85 | 121,444 | -1.77(-5.26%) |
Jun 23, 2016 | 32.59 | 33.76 | 31.89 | 33.62 | 56,937 | +1.26(+3.89%) |
Jun 22, 2016 | 32.22 | 32.76 | 32.10 | 32.36 | 32,974 | +0.16(+0.50%) |
Jun 21, 2016 | 32.95 | 32.95 | 31.80 | 32.20 | 61,023 | -0.70(-2.13%) |
Jun 20, 2016 | 33.91 | 34.09 | 32.82 | 32.90 | 82,484 | -0.35(-1.05%) |
Jun 17, 2016 | 32.65 | 34.89 | 32.32 | 33.25 | 226,077 | +2.10(+6.74%) |
Jun 16, 2016 | 30.81 | 31.20 | 30.68 | 31.15 | 20,441 | +0.06(+0.19%) |
Jun 15, 2016 | 31.17 | 31.46 | 31.02 | 31.09 | 13,620 | -0.01(-0.03%) |
Jun 14, 2016 | 31.44 | 31.54 | 30.69 | 31.10 | 26,863 | -0.35(-1.11%) |
Jun 13, 2016 | 31.53 | 31.81 | 31.37 | 31.45 | 31,221 | -0.16(-0.51%) |
Jun 10, 2016 | 31.61 | 31.83 | 31.48 | 31.61 | 19,891 | -0.38(-1.19%) |
Jun 09, 2016 | 32.12 | 32.53 | 31.51 | 31.99 | 32,212 | -0.16(-0.50%) |
Jun 08, 2016 | 32.30 | 32.61 | 32.01 | 32.15 | 25,094 | -0.05(-0.16%) |
Jun 07, 2016 | 32.68 | 32.97 | 32.05 | 32.20 | 31,638 | -0.49(-1.50%) |
Jun 06, 2016 | 31.56 | 32.73 | 31.56 | 32.69 | 42,956 | +1.02(+3.22%) |
Jun 03, 2016 | 31.78 | 31.78 | 31.53 | 31.67 | 18,173 | -0.07(-0.22%) |
Jun 02, 2016 | 31.39 | 31.74 | 31.35 | 31.74 | 24,927 | +0.18(+0.57%) |
Jun 01, 2016 | 30.39 | 31.61 | 30.39 | 31.56 | 18,262 | +0.38(+1.22%) |
May 31, 2016 | 31.63 | 31.68 | 31.09 | 31.18 | 42,927 | -0.50(-1.58%) |
May 27, 2016 | 31.74 | 31.68 | 31.68 | 31.68 | 20,900 | +0.10(+0.32%) |
May 26, 2016 | 31.37 | 31.66 | 31.03 | 31.58 | 44,750 | +0.64(+2.07%) |
May 25, 2016 | 31.50 | 31.72 | 30.89 | 30.94 | 32,857 | -0.57(-1.81%) |
May 24, 2016 | 31.18 | 31.82 | 30.99 | 31.51 | 37,914 | +0.59(+1.91%) |
May 23, 2016 | 30.85 | 31.17 | 30.63 | 30.92 | 32,103 | -0.06(-0.19%) |
May 20, 2016 | 30.91 | 31.19 | 30.22 | 30.98 | 49,806 | +0.23(+0.75%) |
May 19, 2016 | 30.71 | 31.26 | 30.50 | 30.75 | 41,599 | -0.29(-0.93%) |
May 18, 2016 | 31.26 | 31.48 | 30.79 | 31.04 | 47,337 | -0.42(-1.34%) |
May 17, 2016 | 32.40 | 32.48 | 31.04 | 31.46 | 104,935 | -1.36(-4.14%) |
May 16, 2016 | 32.05 | 33.02 | 31.96 | 32.82 | 37,718 | +0.50(+1.55%) |
May 13, 2016 | 33.16 | 33.30 | 31.93 | 32.32 | 98,122 | -1.03(-3.09%) |
May 12, 2016 | 34.32 | 34.34 | 33.10 | 33.35 | 46,943 | -0.79(-2.31%) |
May 11, 2016 | 34.98 | 35.16 | 34.03 | 34.14 | 70,061 | -1.00(-2.85%) |
May 10, 2016 | 35.31 | 35.51 | 35.05 | 35.14 | 32,150 | -0.20(-0.57%) |
May 09, 2016 | 35.49 | 35.88 | 35.00 | 35.34 | 31,922 | -0.28(-0.79%) |
May 06, 2016 | 36.25 | 36.92 | 35.48 | 35.62 | 58,204 | -0.56(-1.55%) |
May 05, 2016 | 36.40 | 36.60 | 36.07 | 36.18 | 75,783 | -0.29(-0.80%) |
May 04, 2016 | 35.99 | 36.89 | 35.74 | 36.47 | 32,078 | +0.49(+1.36%) |
May 03, 2016 | 36.85 | 37.09 | 35.71 | 35.98 | 42,260 | -1.02(-2.76%) |
May 02, 2016 | 36.68 | 37.23 | 35.99 | 37.00 | 30,389 | +0.57(+1.56%) |
Apr 29, 2016 | 36.94 | 36.95 | 36.28 | 36.43 | 31,594 | -0.64(-1.73%) |
Apr 28, 2016 | 37.40 | 37.86 | 36.92 | 37.07 | 32,927 | -0.10(-0.27%) |
Apr 27, 2016 | 36.66 | 37.42 | 36.66 | 37.17 | 53,508 | +0.16(+0.43%) |
Apr 26, 2016 | 36.00 | 37.45 | 36.00 | 37.01 | 51,981 | +0.76(+2.10%) |
Apr 25, 2016 | 36.58 | 36.58 | 35.89 | 36.25 | 46,982 | -0.49(-1.33%) |
Apr 22, 2016 | 36.49 | 36.85 | 36.16 | 36.74 | 40,556 | +0.16(+0.44%) |
Apr 21, 2016 | 36.69 | 36.89 | 36.31 | 36.58 | 30,894 | -0.25(-0.68%) |
Apr 20, 2016 | 37.10 | 37.56 | 36.73 | 36.83 | 28,425 | -0.37(-0.99%) |
Apr 19, 2016 | 37.29 | 37.40 | 36.83 | 37.20 | 25,264 | +0.13(+0.35%) |
Apr 18, 2016 | 36.74 | 37.47 | 36.59 | 37.07 | 52,838 | +0.10(+0.27%) |
Apr 15, 2016 | 36.91 | 37.39 | 36.54 | 36.97 | 40,420 | +0.07(+0.19%) |
Apr 14, 2016 | 36.52 | 37.11 | 35.97 | 36.90 | 106,427 | +0.38(+1.04%) |
Apr 13, 2016 | 36.56 | 36.80 | 35.83 | 36.52 | 37,371 | +0.07(+0.19%) |
Apr 12, 2016 | 36.55 | 36.86 | 36.29 | 36.45 | 25,014 | +0.21(+0.58%) |
Apr 11, 2016 | 36.26 | 36.79 | 35.91 | 36.24 | 56,500 | +0.36(+1.00%) |
Apr 08, 2016 | 35.79 | 36.03 | 35.42 | 35.88 | 45,657 | +0.29(+0.81%) |
Apr 07, 2016 | 36.17 | 36.31 | 35.08 | 35.59 | 135,666 | -0.70(-1.93%) |
Apr 06, 2016 | 36.66 | 36.86 | 36.16 | 36.29 | 30,221 | -0.42(-1.14%) |
Apr 05, 2016 | 36.47 | 37.00 | 35.97 | 36.71 | 39,734 | +0.19(+0.52%) |
Apr 04, 2016 | 36.36 | 36.87 | 36.02 | 36.52 | 58,488 | -0.08(-0.22%) |
Apr 01, 2016 | 35.94 | 36.85 | 35.66 | 36.60 | 51,382 | +0.19(+0.52%) |
Mar 31, 2016 | 35.81 | 36.64 | 35.51 | 36.41 | 89,100 | +0.53(+1.48%) |
Mar 30, 2016 | 36.08 | 36.53 | 35.48 | 35.88 | 71,300 | -0.13(-0.36%) |
Mar 29, 2016 | 34.68 | 36.52 | 34.39 | 36.01 | 134,520 | +1.37(+3.95%) |
Mar 28, 2016 | 34.44 | 34.92 | 31.36 | 34.64 | 320,031 | -1.35(-3.75%) |
Mar 24, 2016 | 35.39 | 35.99 | 35.99 | 35.99 | 92,600 | +0.50(+1.41%) |
Mar 23, 2016 | 35.82 | 36.13 | 35.44 | 35.49 | 60,010 | -0.49(-1.36%) |
Mar 22, 2016 | 36.24 | 36.50 | 35.71 | 35.98 | 36,458 | -0.54(-1.48%) |
Mar 21, 2016 | 36.75 | 37.46 | 36.47 | 36.52 | 33,666 | -0.36(-0.98%) |
Mar 18, 2016 | 36.92 | 37.14 | 36.33 | 36.88 | 93,202 | +0.29(+0.79%) |
Mar 17, 2016 | 35.32 | 36.67 | 34.73 | 36.59 | 54,907 | +1.41(+4.01%) |
Mar 16, 2016 | 34.43 | 35.41 | 34.06 | 35.18 | 88,015 | +0.18(+0.51%) |
Mar 15, 2016 | 35.49 | 35.84 | 34.82 | 35.00 | 86,114 | -0.89(-2.48%) |
Mar 14, 2016 | 35.05 | 36.57 | 35.05 | 35.89 | 74,406 | +0.83(+2.37%) |
Mar 11, 2016 | 35.72 | 37.13 | 34.81 | 35.06 | 182,010 | -0.22(-0.62%) |
Mar 10, 2016 | 37.20 | 37.74 | 34.74 | 35.28 | 98,154 | -1.91(-5.14%) |
Mar 09, 2016 | 37.69 | 37.89 | 37.03 | 37.19 | 38,521 | -0.25(-0.67%) |
Mar 08, 2016 | 37.83 | 37.83 | 37.34 | 37.44 | 44,122 | -0.53(-1.40%) |
Mar 07, 2016 | 36.62 | 38.00 | 35.74 | 37.97 | 82,007 | +1.35(+3.69%) |
Mar 04, 2016 | 36.00 | 36.88 | 35.77 | 36.62 | 61,427 | +0.83(+2.32%) |
Mar 03, 2016 | 35.40 | 35.92 | 34.85 | 35.79 | 51,984 | +0.22(+0.62%) |
Mar 02, 2016 | 35.82 | 36.09 | 35.29 | 35.57 | 74,768 | -0.40(-1.11%) |
Mar 01, 2016 | 35.28 | 35.99 | 35.28 | 35.97 | 32,223 | +0.97(+2.77%) |
Feb 29, 2016 | 35.01 | 36.00 | 34.60 | 35.00 | 100,867 | +0.00(+0.00%) |
Feb 26, 2016 | 31.25 | 35.85 | 31.25 | 35.00 | 197,228 | +3.83(+12.29%) |
Feb 25, 2016 | 29.92 | 31.46 | 29.92 | 31.17 | 71,123 | +0.72(+2.36%) |
Feb 24, 2016 | 29.45 | 30.50 | 29.45 | 30.45 | 43,678 | +0.32(+1.06%) |
Feb 23, 2016 | 29.87 | 30.62 | 29.48 | 30.13 | 81,247 | +0.14(+0.47%) |
Feb 22, 2016 | 29.90 | 30.63 | 29.71 | 29.99 | 62,617 | +0.41(+1.39%) |
Feb 19, 2016 | 28.83 | 29.70 | 28.83 | 29.58 | 36,791 | +0.70(+2.42%) |
Feb 18, 2016 | 29.86 | 29.86 | 28.44 | 28.88 | 49,370 | -1.08(-3.60%) |
Feb 17, 2016 | 29.00 | 30.21 | 28.98 | 29.96 | 41,418 | +1.04(+3.60%) |
Feb 16, 2016 | 27.79 | 28.98 | 27.48 | 28.92 | 50,251 | +1.36(+4.93%) |
Feb 12, 2016 | 27.47 | 27.56 | 27.56 | 27.56 | 89,500 | -0.02(-0.07%) |
Feb 11, 2016 | 27.73 | 27.94 | 27.13 | 27.58 | 24,411 | -0.64(-2.27%) |
Feb 10, 2016 | 28.68 | 28.88 | 28.08 | 28.22 | 29,738 | -0.17(-0.60%) |
Feb 09, 2016 | 27.97 | 28.77 | 27.88 | 28.39 | 41,981 | +0.04(+0.14%) |
Feb 08, 2016 | 28.05 | 28.45 | 27.57 | 28.35 | 31,337 | +0.01(+0.04%) |
Feb 05, 2016 | 28.80 | 28.82 | 28.18 | 28.34 | 79,879 | -0.48(-1.67%) |
Feb 04, 2016 | 28.62 | 28.98 | 28.37 | 28.82 | 36,462 | +0.14(+0.49%) |
Feb 03, 2016 | 28.75 | 29.11 | 27.92 | 28.68 | 41,177 | +0.15(+0.53%) |
Feb 02, 2016 | 29.29 | 29.46 | 28.39 | 28.53 | 28,914 | -0.98(-3.32%) |
Feb 01, 2016 | 29.39 | 29.93 | 28.69 | 29.51 | 55,549 | -0.22(-0.74%) |
Jan 29, 2016 | 28.99 | 29.87 | 28.99 | 29.73 | 81,432 | +0.75(+2.59%) |
Jan 28, 2016 | 29.04 | 29.29 | 28.79 | 28.98 | 90,052 | +0.13(+0.45%) |
Jan 27, 2016 | 29.30 | 29.84 | 28.50 | 28.85 | 115,988 | -0.45(-1.54%) |
Jan 26, 2016 | 29.26 | 29.92 | 29.22 | 29.30 | 65,051 | -0.01(-0.03%) |
Jan 25, 2016 | 29.99 | 30.00 | 29.19 | 29.31 | 49,579 | -0.72(-2.40%) |
Jan 22, 2016 | 30.00 | 30.46 | 29.70 | 30.03 | 46,463 | +0.33(+1.11%) |
Jan 21, 2016 | 30.29 | 30.54 | 29.63 | 29.70 | 61,069 | -0.58(-1.92%) |
Jan 20, 2016 | 29.65 | 30.53 | 28.22 | 30.28 | 98,762 | +0.44(+1.47%) |
Jan 19, 2016 | 28.28 | 30.10 | 28.28 | 29.84 | 131,329 | +1.76(+6.27%) |
Jan 15, 2016 | 26.04 | 28.08 | 28.08 | 28.08 | 134,900 | +2.91(+11.56%) |
Jan 14, 2016 | 24.54 | 25.32 | 24.20 | 25.17 | 65,370 | +0.67(+2.73%) |
Jan 13, 2016 | 26.08 | 26.11 | 24.34 | 24.50 | 40,728 | -1.58(-6.06%) |
Jan 12, 2016 | 25.84 | 26.43 | 25.52 | 26.08 | 60,615 | +0.44(+1.72%) |
Jan 11, 2016 | 25.35 | 25.90 | 25.21 | 25.64 | 46,105 | +0.36(+1.42%) |
Jan 08, 2016 | 25.09 | 25.84 | 25.09 | 25.28 | 49,737 | +0.18(+0.72%) |
Jan 07, 2016 | 25.87 | 26.46 | 25.02 | 25.10 | 34,034 | -1.07(-4.09%) |
Jan 06, 2016 | 26.82 | 27.48 | 25.91 | 26.17 | 82,515 | -1.12(-4.10%) |
Jan 05, 2016 | 27.40 | 27.95 | 27.11 | 27.29 | 28,813 | -0.04(-0.15%) |
Jan 04, 2016 | 27.29 | 27.70 | 26.29 | 27.33 | 55,471 | -0.51(-1.83%) |
Dec 31, 2015 | 27.83 | 27.84 | 27.84 | 27.84 | 79,300 | -0.19(-0.68%) |
Dec 30, 2015 | 28.32 | 28.37 | 27.70 | 28.03 | 43,148 | -0.26(-0.92%) |
Dec 29, 2015 | 28.12 | 28.49 | 28.07 | 28.29 | 19,655 | -0.10(-0.35%) |
Dec 28, 2015 | 28.53 | 28.71 | 28.09 | 28.39 | 21,049 | -0.32(-1.11%) |
Dec 24, 2015 | 29.07 | 28.71 | 28.71 | 28.71 | 12,400 | -0.29(-1.00%) |
Dec 23, 2015 | 27.92 | 29.14 | 27.89 | 29.00 | 29,975 | +1.11(+3.98%) |
Dec 22, 2015 | 28.30 | 28.30 | 27.59 | 27.89 | 49,225 | -0.41(-1.45%) |
Dec 21, 2015 | 28.32 | 28.88 | 27.80 | 28.30 | 38,835 | +0.28(+1.00%) |
Dec 18, 2015 | 27.81 | 28.05 | 27.38 | 28.02 | 101,380 | +0.05(+0.18%) |
Dec 17, 2015 | 28.17 | 28.26 | 27.55 | 27.97 | 39,382 | -0.05(-0.18%) |
Dec 16, 2015 | 27.27 | 28.15 | 27.27 | 28.02 | 49,601 | +0.82(+3.01%) |
Dec 15, 2015 | 27.11 | 27.36 | 26.75 | 27.20 | 45,580 | +0.51(+1.91%) |
Dec 14, 2015 | 26.76 | 27.25 | 26.41 | 26.69 | 70,293 | -0.09(-0.34%) |
Dec 11, 2015 | 27.11 | 27.30 | 26.57 | 26.78 | 30,924 | -0.79(-2.87%) |
Dec 10, 2015 | 27.63 | 27.69 | 27.16 | 27.57 | 23,866 | +0.00(+0.00%) |
Dec 09, 2015 | 28.00 | 28.63 | 27.31 | 27.57 | 73,477 | -0.49(-1.75%) |
Dec 08, 2015 | 27.84 | 28.51 | 27.65 | 28.06 | 43,868 | -0.09(-0.32%) |
Dec 07, 2015 | 28.85 | 28.85 | 27.63 | 28.15 | 58,424 | -0.55(-1.92%) |
Dec 04, 2015 | 28.20 | 29.11 | 28.01 | 28.70 | 62,598 | +0.71(+2.54%) |
Dec 03, 2015 | 27.92 | 28.35 | 27.44 | 27.99 | 62,117 | +0.10(+0.36%) |
Dec 02, 2015 | 27.50 | 28.62 | 27.30 | 27.89 | 163,927 | +0.28(+1.01%) |
Dec 01, 2015 | 27.46 | 27.77 | 27.25 | 27.61 | 60,842 | +0.23(+0.84%) |
Nov 30, 2015 | 27.67 | 27.67 | 27.04 | 27.38 | 63,636 | -0.33(-1.19%) |
Nov 27, 2015 | 27.74 | 27.95 | 27.49 | 27.71 | 11,238 | -0.04(-0.14%) |
Nov 25, 2015 | 27.71 | 27.75 | 27.75 | 27.75 | 25,000 | +0.08(+0.29%) |
Nov 24, 2015 | 26.80 | 28.02 | 26.72 | 27.67 | 83,353 | +0.86(+3.21%) |
Nov 23, 2015 | 26.54 | 26.94 | 26.29 | 26.81 | 17,717 | +0.33(+1.25%) |
Nov 20, 2015 | 26.68 | 26.77 | 26.26 | 26.48 | 28,739 | -0.02(-0.08%) |
Nov 19, 2015 | 26.72 | 26.92 | 26.39 | 26.50 | 50,695 | -0.22(-0.82%) |
Nov 18, 2015 | 26.36 | 26.94 | 26.09 | 26.72 | 91,994 | +0.47(+1.79%) |
Nov 17, 2015 | 27.64 | 27.67 | 26.13 | 26.25 | 99,528 | -1.25(-4.55%) |
Nov 16, 2015 | 28.28 | 28.81 | 27.30 | 27.50 | 51,785 | -0.87(-3.07%) |
Nov 13, 2015 | 29.70 | 30.00 | 28.27 | 28.37 | 89,479 | -1.63(-5.43%) |
Nov 12, 2015 | 30.31 | 30.99 | 29.97 | 30.00 | 111,402 | -0.40(-1.32%) |
Nov 11, 2015 | 30.19 | 31.02 | 30.19 | 30.40 | 42,427 | +0.25(+0.83%) |
Nov 10, 2015 | 29.57 | 30.54 | 29.57 | 30.15 | 80,808 | +0.49(+1.65%) |
Nov 09, 2015 | 30.27 | 30.62 | 29.58 | 29.66 | 34,854 | -0.72(-2.37%) |
Nov 06, 2015 | 30.09 | 30.62 | 29.62 | 30.38 | 65,713 | +0.09(+0.30%) |
Nov 05, 2015 | 30.16 | 30.75 | 29.54 | 30.29 | 26,339 | +0.01(+0.03%) |
Nov 04, 2015 | 32.20 | 32.23 | 29.48 | 30.28 | 102,842 | -1.92(-5.96%) |
Nov 03, 2015 | 32.17 | 32.39 | 31.68 | 32.20 | 24,655 | -0.16(-0.49%) |