Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.76 | 47.56 | 46.39 | 47.37 | 452,298 | +0.75(+1.61%) |
Oct 28, 2016 | 47.05 | 47.75 | 46.39 | 46.62 | 453,025 | -0.23(-0.50%) |
Oct 27, 2016 | 46.95 | 48.97 | 46.48 | 46.86 | 738,841 | +0.99(+2.15%) |
Oct 26, 2016 | 46.06 | 46.95 | 45.54 | 45.87 | 250,254 | -0.38(-0.81%) |
Oct 25, 2016 | 46.48 | 46.55 | 45.71 | 46.25 | 175,838 | -0.14(-0.30%) |
Oct 24, 2016 | 45.87 | 46.62 | 45.87 | 46.39 | 193,110 | +0.89(+1.96%) |
Oct 21, 2016 | 45.07 | 45.64 | 43.67 | 45.50 | 247,221 | +0.00(+0.00%) |
Oct 20, 2016 | 46.11 | 46.34 | 44.98 | 45.50 | 221,207 | -0.89(-1.92%) |
Oct 19, 2016 | 45.87 | 46.48 | 45.54 | 46.39 | 233,145 | +0.42(+0.92%) |
Oct 18, 2016 | 45.87 | 46.72 | 45.64 | 45.97 | 325,856 | +0.52(+1.14%) |
Oct 17, 2016 | 45.73 | 46.11 | 45.45 | 45.45 | 180,463 | -0.17(-0.37%) |
Oct 14, 2016 | 45.44 | 45.83 | 45.32 | 45.62 | 234,568 | +0.46(+1.02%) |
Oct 13, 2016 | 45.26 | 45.42 | 44.43 | 45.16 | 323,780 | -0.56(-1.23%) |
Oct 12, 2016 | 45.30 | 45.78 | 44.70 | 45.72 | 401,978 | +0.69(+1.52%) |
Oct 11, 2016 | 46.26 | 46.26 | 44.81 | 45.04 | 488,416 | -1.31(-2.84%) |
Oct 10, 2016 | 47.14 | 47.39 | 46.28 | 46.35 | 265,805 | -0.38(-0.82%) |
Oct 07, 2016 | 47.09 | 47.14 | 46.35 | 46.74 | 407,339 | -0.36(-0.76%) |
Oct 06, 2016 | 46.39 | 47.13 | 45.97 | 47.09 | 280,692 | +0.68(+1.46%) |
Oct 05, 2016 | 45.77 | 46.45 | 45.36 | 46.42 | 348,111 | +0.83(+1.81%) |
Oct 04, 2016 | 46.05 | 46.31 | 45.25 | 45.59 | 307,768 | -0.20(-0.43%) |
Oct 03, 2016 | 46.35 | 46.71 | 45.72 | 45.79 | 408,724 | -0.91(-1.95%) |
Sep 30, 2016 | 46.52 | 46.83 | 46.08 | 46.70 | 904,783 | +0.42(+0.91%) |
Sep 29, 2016 | 46.93 | 46.93 | 45.97 | 46.28 | 788,525 | -0.76(-1.62%) |
Sep 28, 2016 | 46.52 | 47.10 | 46.48 | 47.04 | 472,698 | +0.55(+1.19%) |
Sep 27, 2016 | 45.98 | 46.59 | 45.98 | 46.48 | 419,559 | +0.39(+0.86%) |
Sep 26, 2016 | 45.91 | 46.60 | 45.64 | 46.09 | 284,168 | +0.01(+0.02%) |
Sep 23, 2016 | 46.75 | 46.80 | 46.04 | 46.08 | 202,290 | -0.72(-1.55%) |
Sep 22, 2016 | 45.99 | 47.02 | 45.78 | 46.80 | 434,326 | +1.08(+2.36%) |
Sep 21, 2016 | 45.11 | 45.73 | 44.69 | 45.72 | 205,025 | +0.68(+1.50%) |
Sep 20, 2016 | 45.14 | 45.26 | 44.66 | 45.05 | 244,681 | +0.23(+0.52%) |
Sep 19, 2016 | 45.05 | 45.34 | 44.32 | 44.81 | 178,804 | +0.11(+0.24%) |
Sep 16, 2016 | 45.07 | 45.20 | 44.29 | 44.70 | 797,845 | -0.24(-0.53%) |
Sep 15, 2016 | 44.13 | 44.94 | 43.96 | 44.94 | 232,234 | +0.92(+2.09%) |
Sep 14, 2016 | 44.38 | 44.80 | 43.74 | 44.02 | 231,321 | -0.33(-0.74%) |
Sep 13, 2016 | 44.02 | 44.59 | 43.98 | 44.35 | 550,145 | +0.23(+0.53%) |
Sep 12, 2016 | 43.47 | 44.31 | 43.06 | 44.12 | 598,270 | +0.51(+1.16%) |
Sep 09, 2016 | 45.16 | 45.20 | 43.60 | 43.61 | 355,616 | -1.99(-4.37%) |
Sep 08, 2016 | 45.56 | 45.75 | 45.17 | 45.60 | 345,332 | -0.23(-0.51%) |
Sep 07, 2016 | 45.77 | 45.89 | 45.26 | 45.83 | 393,893 | -0.08(-0.18%) |
Sep 06, 2016 | 46.45 | 46.45 | 45.37 | 45.92 | 317,815 | -0.66(-1.41%) |
Sep 02, 2016 | 46.48 | 46.58 | 46.58 | 46.58 | 458,977 | +0.33(+0.71%) |
Sep 01, 2016 | 45.91 | 46.29 | 45.50 | 46.25 | 400,037 | +0.48(+1.05%) |
Aug 31, 2016 | 45.32 | 45.91 | 44.95 | 45.77 | 378,305 | +0.30(+0.66%) |
Aug 30, 2016 | 45.52 | 45.71 | 45.16 | 45.47 | 221,207 | +0.02(+0.04%) |
Aug 29, 2016 | 45.35 | 45.73 | 45.32 | 45.45 | 183,537 | +0.07(+0.14%) |
Aug 26, 2016 | 45.35 | 45.79 | 44.91 | 45.38 | 253,692 | -0.03(-0.06%) |
Aug 25, 2016 | 45.12 | 45.53 | 44.96 | 45.41 | 199,766 | +0.13(+0.29%) |
Aug 24, 2016 | 45.69 | 45.73 | 45.08 | 45.28 | 211,537 | -0.32(-0.70%) |
Aug 23, 2016 | 46.04 | 46.04 | 45.59 | 45.60 | 230,549 | -0.06(-0.12%) |
Aug 22, 2016 | 45.84 | 46.39 | 45.36 | 45.65 | 432,815 | -0.08(-0.18%) |
Aug 19, 2016 | 44.02 | 45.97 | 44.02 | 45.74 | 801,296 | +1.85(+4.22%) |
Aug 18, 2016 | 43.53 | 44.06 | 43.47 | 43.89 | 383,337 | +0.23(+0.54%) |
Aug 17, 2016 | 43.82 | 43.98 | 43.55 | 43.65 | 272,983 | -0.34(-0.77%) |
Aug 16, 2016 | 44.01 | 44.08 | 43.68 | 43.99 | 395,260 | -0.01(-0.02%) |
Aug 15, 2016 | 44.06 | 44.22 | 43.58 | 44.00 | 583,978 | +0.05(+0.11%) |
Aug 12, 2016 | 43.65 | 43.99 | 43.32 | 43.95 | 332,602 | +0.31(+0.71%) |
Aug 11, 2016 | 43.47 | 43.74 | 43.09 | 43.64 | 604,151 | +0.22(+0.50%) |
Aug 10, 2016 | 44.30 | 44.30 | 43.18 | 43.43 | 430,867 | -0.76(-1.72%) |
Aug 09, 2016 | 44.38 | 44.67 | 44.11 | 44.19 | 219,530 | -0.02(-0.04%) |
Aug 08, 2016 | 44.24 | 44.54 | 43.79 | 44.20 | 457,629 | +0.15(+0.34%) |
Aug 05, 2016 | 43.19 | 44.23 | 43.05 | 44.05 | 764,982 | +1.05(+2.44%) |
Aug 04, 2016 | 42.87 | 43.19 | 42.51 | 43.01 | 342,723 | +0.26(+0.61%) |
Aug 03, 2016 | 42.27 | 42.75 | 42.03 | 42.74 | 348,863 | +0.43(+1.02%) |
Aug 02, 2016 | 42.95 | 42.95 | 41.94 | 42.31 | 345,557 | -0.51(-1.18%) |
Aug 01, 2016 | 43.08 | 43.21 | 42.08 | 42.82 | 552,591 | +0.07(+0.17%) |
Jul 29, 2016 | 44.13 | 44.35 | 42.38 | 42.74 | 1,238,065 | -1.38(-3.14%) |
Jul 28, 2016 | 48.19 | 51.21 | 43.66 | 44.13 | 1,671,377 | -0.79(-1.75%) |
Jul 27, 2016 | 44.60 | 45.20 | 44.11 | 44.92 | 539,988 | +0.50(+1.12%) |
Jul 26, 2016 | 43.76 | 44.57 | 43.61 | 44.42 | 400,279 | +0.52(+1.19%) |
Jul 25, 2016 | 43.74 | 43.91 | 43.13 | 43.90 | 251,577 | +0.11(+0.26%) |
Jul 22, 2016 | 43.34 | 43.94 | 42.84 | 43.78 | 256,981 | +0.33(+0.75%) |
Jul 21, 2016 | 43.74 | 43.97 | 43.15 | 43.46 | 312,242 | -0.64(-1.44%) |
Jul 20, 2016 | 43.62 | 44.18 | 43.45 | 44.09 | 359,784 | +0.69(+1.60%) |
Jul 19, 2016 | 42.94 | 43.70 | 42.92 | 43.40 | 411,425 | +0.22(+0.50%) |
Jul 18, 2016 | 43.55 | 43.55 | 43.09 | 43.18 | 211,121 | +0.18(+0.41%) |
Jul 15, 2016 | 43.26 | 43.38 | 42.90 | 43.01 | 249,105 | -0.12(-0.28%) |
Jul 14, 2016 | 43.95 | 43.98 | 43.05 | 43.13 | 561,665 | -0.54(-1.24%) |
Jul 13, 2016 | 43.14 | 43.86 | 42.81 | 43.67 | 759,367 | +0.79(+1.83%) |
Jul 12, 2016 | 42.11 | 43.00 | 42.07 | 42.89 | 858,903 | +0.89(+2.12%) |
Jul 11, 2016 | 41.36 | 42.01 | 41.14 | 42.00 | 641,691 | +0.83(+2.02%) |
Jul 08, 2016 | 39.52 | 41.22 | 38.95 | 41.16 | 652,604 | +2.21(+5.67%) |
Jul 07, 2016 | 39.25 | 39.52 | 38.68 | 38.95 | 299,755 | -0.50(-1.26%) |
Jul 05, 2016 | 39.57 | 39.85 | 39.27 | 39.45 | 209,964 | -0.39(-0.99%) |
Jul 01, 2016 | 40.10 | 39.84 | 39.84 | 39.84 | 402,994 | -0.45(-1.11%) |
Jun 30, 2016 | 38.95 | 40.29 | 38.83 | 40.29 | 570,587 | +1.54(+3.98%) |
Jun 29, 2016 | 38.70 | 39.20 | 38.33 | 38.75 | 294,894 | +0.44(+1.15%) |
Jun 28, 2016 | 37.47 | 38.37 | 37.24 | 38.31 | 451,088 | +1.28(+3.46%) |
Jun 27, 2016 | 37.82 | 37.95 | 36.79 | 37.03 | 332,673 | -1.14(-2.99%) |
Jun 24, 2016 | 38.19 | 38.91 | 37.56 | 38.17 | 497,108 | -1.91(-4.76%) |
Jun 23, 2016 | 39.30 | 40.08 | 38.78 | 40.08 | 351,164 | +1.22(+3.13%) |
Jun 22, 2016 | 38.81 | 39.19 | 38.76 | 38.86 | 163,045 | +0.02(+0.05%) |
Jun 21, 2016 | 38.87 | 39.11 | 38.63 | 38.84 | 189,417 | +0.03(+0.07%) |
Jun 20, 2016 | 39.03 | 39.36 | 38.75 | 38.81 | 285,292 | +0.24(+0.63%) |
Jun 17, 2016 | 38.52 | 38.71 | 37.96 | 38.57 | 568,739 | +0.19(+0.49%) |
Jun 16, 2016 | 38.06 | 38.53 | 37.77 | 38.38 | 398,204 | -0.07(-0.17%) |
Jun 15, 2016 | 38.50 | 38.67 | 38.20 | 38.45 | 205,425 | +0.02(+0.05%) |
Jun 14, 2016 | 38.37 | 38.67 | 38.06 | 38.43 | 239,023 | -0.07(-0.19%) |
Jun 13, 2016 | 38.54 | 38.67 | 37.89 | 38.51 | 326,728 | +0.00(+0.00%) |
Jun 10, 2016 | 39.34 | 39.34 | 38.36 | 38.51 | 494,495 | -1.27(-3.20%) |
Jun 09, 2016 | 39.43 | 39.99 | 38.96 | 39.78 | 339,485 | +0.24(+0.62%) |
Jun 08, 2016 | 39.08 | 39.58 | 38.85 | 39.54 | 363,045 | +0.44(+1.12%) |
Jun 07, 2016 | 38.81 | 39.19 | 38.66 | 39.10 | 228,023 | +0.29(+0.75%) |
Jun 06, 2016 | 38.84 | 38.89 | 38.49 | 38.81 | 298,420 | -0.09(-0.24%) |
Jun 03, 2016 | 38.63 | 39.06 | 37.74 | 38.90 | 246,263 | -0.09(-0.24%) |
Jun 02, 2016 | 38.23 | 38.99 | 37.85 | 38.99 | 332,099 | +0.29(+0.75%) |
Jun 01, 2016 | 38.28 | 38.76 | 37.79 | 38.70 | 387,347 | +0.36(+0.93%) |
May 31, 2016 | 38.29 | 38.37 | 37.90 | 38.35 | 481,564 | +0.03(+0.07%) |
May 27, 2016 | 37.62 | 38.32 | 38.32 | 38.32 | 350,416 | +0.86(+2.30%) |
May 26, 2016 | 36.89 | 37.53 | 36.39 | 37.46 | 357,297 | +0.58(+1.57%) |
May 25, 2016 | 37.14 | 37.22 | 36.57 | 36.88 | 294,825 | +0.15(+0.41%) |
May 24, 2016 | 35.38 | 36.74 | 35.38 | 36.73 | 402,524 | +1.46(+4.15%) |
May 23, 2016 | 35.04 | 35.76 | 35.04 | 35.27 | 348,128 | +0.30(+0.85%) |
May 20, 2016 | 33.82 | 35.32 | 33.29 | 34.97 | 555,166 | +1.47(+4.39%) |
May 19, 2016 | 33.52 | 33.92 | 33.18 | 33.49 | 146,870 | -0.27(-0.80%) |
May 18, 2016 | 33.05 | 33.91 | 33.05 | 33.77 | 206,556 | +0.58(+1.74%) |
May 17, 2016 | 33.89 | 34.31 | 33.02 | 33.19 | 225,083 | -0.80(-2.36%) |
May 16, 2016 | 33.77 | 34.33 | 33.69 | 33.99 | 254,111 | +0.18(+0.52%) |
May 13, 2016 | 33.86 | 34.18 | 33.72 | 33.81 | 199,983 | -0.18(-0.52%) |
May 12, 2016 | 34.26 | 35.12 | 33.86 | 33.99 | 630,605 | +0.15(+0.44%) |
May 11, 2016 | 34.23 | 34.40 | 33.82 | 33.84 | 124,092 | -0.52(-1.52%) |
May 10, 2016 | 34.00 | 34.81 | 33.88 | 34.36 | 277,387 | +0.51(+1.51%) |
May 09, 2016 | 33.49 | 34.29 | 32.63 | 33.85 | 335,560 | +0.25(+0.75%) |
May 06, 2016 | 33.28 | 33.62 | 32.97 | 33.60 | 265,568 | +0.16(+0.47%) |
May 05, 2016 | 33.70 | 33.79 | 32.72 | 33.44 | 242,536 | -0.15(-0.44%) |
May 04, 2016 | 33.95 | 34.25 | 33.54 | 33.59 | 205,447 | -0.46(-1.34%) |
May 03, 2016 | 33.92 | 34.41 | 33.92 | 34.04 | 337,006 | +0.01(+0.03%) |
May 02, 2016 | 33.60 | 34.21 | 33.27 | 34.04 | 320,844 | +0.62(+1.87%) |
Apr 29, 2016 | 33.73 | 33.81 | 33.19 | 33.41 | 395,676 | -0.43(-1.27%) |
Apr 28, 2016 | 35.01 | 35.13 | 33.84 | 33.84 | 273,529 | -1.54(-4.35%) |
Apr 27, 2016 | 34.79 | 35.53 | 33.62 | 35.38 | 354,637 | +0.47(+1.33%) |
Apr 26, 2016 | 35.69 | 36.21 | 34.59 | 34.91 | 556,246 | +0.25(+0.73%) |
Apr 25, 2016 | 34.95 | 34.95 | 34.52 | 34.66 | 177,178 | -0.28(-0.80%) |
Apr 22, 2016 | 34.66 | 35.20 | 34.49 | 34.94 | 298,369 | +0.25(+0.73%) |
Apr 21, 2016 | 35.03 | 35.33 | 34.57 | 34.69 | 613,173 | -0.52(-1.48%) |
Apr 20, 2016 | 35.73 | 36.01 | 34.75 | 35.21 | 286,687 | -0.60(-1.67%) |
Apr 19, 2016 | 35.78 | 36.01 | 35.45 | 35.81 | 222,272 | +0.22(+0.63%) |
Apr 18, 2016 | 35.51 | 35.72 | 35.35 | 35.58 | 151,570 | -0.11(-0.31%) |
Apr 15, 2016 | 35.45 | 36.08 | 35.35 | 35.69 | 228,438 | +0.07(+0.21%) |
Apr 14, 2016 | 35.57 | 35.74 | 35.16 | 35.62 | 232,145 | -0.13(-0.36%) |
Apr 13, 2016 | 34.87 | 35.75 | 34.79 | 35.75 | 261,838 | +0.99(+2.84%) |
Apr 12, 2016 | 34.40 | 34.85 | 34.36 | 34.76 | 219,808 | +0.34(+1.00%) |
Apr 11, 2016 | 34.68 | 34.77 | 34.27 | 34.42 | 263,497 | -0.07(-0.22%) |
Apr 08, 2016 | 34.78 | 35.22 | 34.32 | 34.49 | 215,841 | -0.10(-0.30%) |
Apr 07, 2016 | 34.70 | 34.89 | 34.36 | 34.59 | 231,079 | -0.37(-1.07%) |
Apr 06, 2016 | 34.97 | 34.99 | 34.48 | 34.97 | 173,224 | -0.01(-0.03%) |
Apr 05, 2016 | 34.89 | 35.17 | 34.58 | 34.98 | 305,484 | -0.29(-0.82%) |
Apr 04, 2016 | 35.17 | 35.63 | 35.10 | 35.27 | 251,312 | +0.16(+0.45%) |
Apr 01, 2016 | 34.77 | 35.17 | 34.53 | 35.11 | 153,390 | +0.03(+0.08%) |
Mar 31, 2016 | 34.72 | 35.17 | 34.46 | 35.08 | 160,509 | +0.29(+0.83%) |
Mar 30, 2016 | 35.08 | 35.54 | 34.71 | 34.79 | 208,880 | +0.02(+0.05%) |
Mar 29, 2016 | 33.74 | 34.86 | 33.57 | 34.77 | 237,930 | +1.06(+3.15%) |
Mar 28, 2016 | 33.73 | 33.91 | 33.51 | 33.71 | 195,761 | +0.00(+0.00%) |
Mar 24, 2016 | 33.50 | 33.71 | 33.71 | 33.71 | 242,028 | +0.11(+0.33%) |
Mar 23, 2016 | 33.69 | 33.96 | 33.37 | 33.60 | 287,657 | -0.07(-0.19%) |
Mar 22, 2016 | 33.13 | 34.00 | 33.13 | 33.66 | 227,283 | +0.42(+1.26%) |
Mar 21, 2016 | 33.31 | 33.56 | 33.12 | 33.24 | 216,443 | -0.07(-0.22%) |
Mar 18, 2016 | 33.39 | 33.82 | 33.16 | 33.32 | 451,333 | +0.15(+0.45%) |
Mar 17, 2016 | 32.42 | 33.30 | 32.35 | 33.17 | 257,528 | +0.66(+2.03%) |
Mar 16, 2016 | 32.34 | 32.60 | 32.32 | 32.51 | 97,896 | +0.15(+0.46%) |
Mar 15, 2016 | 32.28 | 32.63 | 32.12 | 32.36 | 215,557 | -0.07(-0.23%) |
Mar 14, 2016 | 31.98 | 32.48 | 31.89 | 32.43 | 304,117 | +0.39(+1.22%) |
Mar 11, 2016 | 32.00 | 32.09 | 31.76 | 32.04 | 270,754 | +0.30(+0.94%) |
Mar 10, 2016 | 31.72 | 31.94 | 31.39 | 31.74 | 201,141 | +0.10(+0.32%) |
Mar 09, 2016 | 31.27 | 31.72 | 31.18 | 31.64 | 141,883 | +0.49(+1.59%) |
Mar 08, 2016 | 31.59 | 31.70 | 31.09 | 31.15 | 182,157 | -0.65(-2.05%) |
Mar 07, 2016 | 31.83 | 31.86 | 31.04 | 31.80 | 273,167 | -0.19(-0.58%) |
Mar 04, 2016 | 31.63 | 32.08 | 31.40 | 31.99 | 325,867 | +0.40(+1.27%) |
Mar 03, 2016 | 31.20 | 31.60 | 31.19 | 31.58 | 351,795 | +0.35(+1.13%) |
Mar 02, 2016 | 31.24 | 31.32 | 30.90 | 31.23 | 338,916 | -0.05(-0.15%) |
Mar 01, 2016 | 30.86 | 31.28 | 30.67 | 31.28 | 380,164 | +0.62(+2.04%) |
Feb 29, 2016 | 30.88 | 30.95 | 30.49 | 30.65 | 460,513 | -0.01(-0.03%) |
Feb 26, 2016 | 30.47 | 30.91 | 30.47 | 30.66 | 308,542 | +0.13(+0.43%) |
Feb 25, 2016 | 30.22 | 30.54 | 29.99 | 30.53 | 373,647 | +0.63(+2.12%) |
Feb 24, 2016 | 29.47 | 29.99 | 29.20 | 29.90 | 386,058 | +0.26(+0.88%) |
Feb 23, 2016 | 30.80 | 31.20 | 29.24 | 29.64 | 1,094,810 | -1.51(-4.85%) |
Feb 22, 2016 | 31.59 | 31.80 | 31.07 | 31.15 | 211,274 | +0.07(+0.24%) |
Feb 19, 2016 | 30.53 | 31.38 | 30.53 | 31.08 | 183,447 | +0.60(+1.98%) |
Feb 18, 2016 | 30.97 | 31.26 | 30.38 | 30.47 | 238,810 | -0.36(-1.17%) |
Feb 17, 2016 | 30.83 | 31.07 | 30.17 | 30.83 | 177,870 | +0.05(+0.15%) |
Feb 16, 2016 | 30.30 | 30.86 | 29.24 | 30.79 | 275,462 | +0.95(+3.20%) |
Feb 12, 2016 | 29.99 | 29.83 | 29.83 | 29.83 | 230,686 | +0.10(+0.34%) |
Feb 11, 2016 | 29.62 | 30.39 | 28.43 | 29.73 | 361,517 | -0.57(-1.90%) |
Feb 10, 2016 | 30.74 | 31.09 | 30.27 | 30.31 | 179,851 | -0.30(-0.97%) |
Feb 09, 2016 | 30.48 | 31.42 | 30.48 | 30.60 | 239,730 | -0.30(-0.96%) |
Feb 08, 2016 | 30.20 | 31.13 | 29.93 | 30.90 | 352,334 | +0.24(+0.79%) |
Feb 05, 2016 | 31.23 | 31.39 | 30.55 | 30.66 | 230,919 | -0.82(-2.62%) |
Feb 04, 2016 | 31.70 | 32.16 | 31.14 | 31.48 | 160,815 | -0.06(-0.21%) |
Feb 03, 2016 | 31.91 | 32.19 | 31.19 | 31.55 | 215,780 | +0.10(+0.32%) |
Feb 02, 2016 | 31.84 | 32.62 | 31.11 | 31.45 | 325,328 | -0.81(-2.50%) |
Feb 01, 2016 | 32.56 | 32.59 | 32.10 | 32.25 | 243,712 | -0.59(-1.81%) |
Jan 29, 2016 | 31.34 | 32.91 | 31.31 | 32.85 | 626,985 | +1.78(+5.73%) |
Jan 28, 2016 | 32.81 | 33.45 | 30.97 | 31.07 | 659,758 | -0.64(-2.02%) |
Jan 27, 2016 | 31.64 | 32.26 | 31.62 | 31.71 | 269,697 | +0.04(+0.12%) |
Jan 26, 2016 | 31.33 | 32.01 | 31.25 | 31.67 | 374,727 | +0.39(+1.24%) |
Jan 25, 2016 | 31.45 | 32.09 | 31.23 | 31.28 | 246,226 | -0.22(-0.71%) |
Jan 22, 2016 | 31.28 | 31.76 | 30.99 | 31.50 | 250,269 | +0.83(+2.72%) |
Jan 21, 2016 | 31.27 | 31.35 | 30.53 | 30.67 | 290,325 | -0.38(-1.22%) |
Jan 20, 2016 | 30.38 | 31.34 | 30.15 | 31.05 | 362,250 | +0.33(+1.09%) |
Jan 19, 2016 | 31.00 | 31.00 | 30.33 | 30.71 | 336,583 | +0.16(+0.52%) |
Jan 15, 2016 | 30.56 | 30.56 | 30.56 | 30.56 | 295,857 | -0.91(-2.89%) |
Jan 14, 2016 | 31.43 | 31.71 | 30.94 | 31.46 | 202,265 | +0.32(+1.01%) |
Jan 13, 2016 | 31.56 | 32.04 | 30.93 | 31.15 | 351,271 | -0.37(-1.18%) |
Jan 12, 2016 | 31.23 | 31.57 | 30.76 | 31.52 | 381,281 | +0.70(+2.29%) |
Jan 11, 2016 | 31.19 | 31.29 | 30.66 | 30.82 | 374,873 | -0.20(-0.66%) |
Jan 08, 2016 | 32.09 | 32.23 | 30.98 | 31.02 | 365,039 | -0.96(-3.01%) |
Jan 07, 2016 | 32.37 | 32.59 | 31.97 | 31.98 | 337,541 | -0.84(-2.57%) |
Jan 06, 2016 | 32.99 | 33.16 | 32.27 | 32.83 | 481,371 | -0.57(-1.72%) |
Jan 05, 2016 | 33.21 | 33.74 | 32.99 | 33.40 | 191,607 | +0.38(+1.15%) |
Jan 04, 2016 | 33.36 | 33.86 | 32.82 | 33.02 | 379,300 | -0.34(-1.03%) |
Dec 31, 2015 | 33.97 | 33.36 | 33.36 | 33.36 | 145,554 | -0.68(-1.99%) |
Dec 30, 2015 | 34.44 | 34.59 | 33.95 | 34.04 | 259,801 | -0.32(-0.92%) |
Dec 29, 2015 | 34.55 | 34.73 | 34.15 | 34.36 | 212,021 | +0.06(+0.19%) |
Dec 28, 2015 | 34.34 | 34.45 | 33.84 | 34.29 | 167,417 | -0.06(-0.19%) |
Dec 24, 2015 | 34.36 | 34.36 | 34.36 | 34.36 | 116,314 | -0.06(-0.16%) |
Dec 23, 2015 | 34.26 | 34.61 | 34.16 | 34.41 | 116,600 | +0.29(+0.84%) |
Dec 22, 2015 | 33.70 | 34.15 | 33.47 | 34.12 | 163,455 | +0.56(+1.66%) |
Dec 21, 2015 | 33.49 | 33.57 | 32.61 | 33.57 | 218,810 | +0.22(+0.65%) |
Dec 18, 2015 | 33.73 | 33.85 | 33.00 | 33.35 | 596,981 | -0.47(-1.38%) |
Dec 17, 2015 | 33.85 | 34.10 | 33.77 | 33.82 | 222,010 | +0.06(+0.16%) |
Dec 16, 2015 | 33.39 | 33.81 | 33.18 | 33.76 | 233,382 | +0.50(+1.50%) |
Dec 15, 2015 | 33.15 | 33.42 | 32.97 | 33.26 | 235,579 | +0.30(+0.90%) |
Dec 14, 2015 | 33.43 | 33.54 | 32.84 | 32.97 | 228,890 | -0.42(-1.25%) |
Dec 11, 2015 | 33.14 | 33.85 | 33.14 | 33.38 | 285,725 | -0.35(-1.04%) |
Dec 10, 2015 | 33.69 | 34.01 | 33.40 | 33.74 | 479,530 | -0.01(-0.03%) |
Dec 09, 2015 | 33.87 | 34.11 | 33.59 | 33.74 | 253,380 | -0.19(-0.55%) |
Dec 08, 2015 | 33.85 | 34.15 | 33.77 | 33.93 | 410,446 | -0.23(-0.68%) |
Dec 07, 2015 | 34.78 | 34.78 | 34.14 | 34.16 | 278,652 | -0.57(-1.65%) |
Dec 04, 2015 | 34.40 | 35.45 | 34.40 | 34.74 | 535,323 | +0.45(+1.32%) |
Dec 03, 2015 | 34.69 | 34.80 | 34.24 | 34.28 | 182,499 | -0.37(-1.07%) |
Dec 02, 2015 | 34.13 | 34.94 | 34.13 | 34.65 | 247,526 | +0.42(+1.22%) |
Dec 01, 2015 | 34.25 | 34.38 | 33.98 | 34.24 | 493,260 | +0.06(+0.19%) |
Nov 30, 2015 | 34.23 | 34.48 | 34.15 | 34.17 | 301,282 | -0.06(-0.19%) |
Nov 27, 2015 | 33.96 | 34.27 | 33.87 | 34.24 | 67,972 | +0.25(+0.74%) |
Nov 25, 2015 | 33.95 | 33.99 | 33.99 | 33.99 | 121,925 | +0.10(+0.30%) |
Nov 24, 2015 | 33.74 | 33.97 | 33.70 | 33.88 | 180,024 | +0.09(+0.27%) |
Nov 23, 2015 | 33.58 | 33.86 | 33.48 | 33.79 | 262,951 | +0.08(+0.25%) |
Nov 20, 2015 | 33.54 | 33.97 | 32.56 | 33.71 | 217,262 | +0.32(+0.97%) |
Nov 19, 2015 | 33.07 | 33.39 | 32.68 | 33.39 | 185,243 | +0.36(+1.09%) |
Nov 18, 2015 | 32.50 | 33.07 | 32.20 | 33.03 | 241,923 | +0.71(+2.20%) |
Nov 17, 2015 | 32.51 | 32.80 | 32.26 | 32.32 | 197,303 | -0.25(-0.76%) |
Nov 16, 2015 | 32.29 | 32.66 | 32.29 | 32.56 | 290,436 | +0.25(+0.77%) |
Nov 13, 2015 | 32.34 | 32.68 | 32.16 | 32.32 | 215,307 | -0.02(-0.06%) |
Nov 12, 2015 | 32.58 | 32.90 | 32.29 | 32.33 | 249,711 | -0.45(-1.38%) |
Nov 11, 2015 | 32.77 | 33.17 | 32.16 | 32.79 | 294,285 | +0.14(+0.42%) |
Nov 10, 2015 | 32.39 | 32.98 | 32.28 | 32.65 | 296,907 | +0.08(+0.25%) |
Nov 09, 2015 | 32.76 | 32.95 | 32.56 | 32.56 | 281,014 | -0.21(-0.65%) |
Nov 06, 2015 | 32.43 | 32.79 | 32.14 | 32.78 | 334,225 | +0.22(+0.68%) |
Nov 05, 2015 | 32.89 | 33.16 | 32.48 | 32.56 | 242,734 | -0.38(-1.15%) |
Nov 04, 2015 | 33.02 | 33.02 | 32.74 | 32.93 | 338,114 | +0.08(+0.25%) |
Nov 03, 2015 | 32.68 | 33.16 | 32.37 | 32.85 | 358,451 | -0.07(-0.22%) |