Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.88 | 36.88 | 35.40 | 35.49 | 58,492 | -1.39(-3.78%) |
Oct 28, 2016 | 36.97 | 37.19 | 36.83 | 36.88 | 52,831 | +0.00(+0.00%) |
Oct 27, 2016 | 37.01 | 37.10 | 36.83 | 36.88 | 28,488 | +0.04(+0.12%) |
Oct 26, 2016 | 37.19 | 37.42 | 36.79 | 36.83 | 25,975 | -0.27(-0.73%) |
Oct 25, 2016 | 37.06 | 37.15 | 36.83 | 37.10 | 33,019 | +0.00(+0.00%) |
Oct 24, 2016 | 36.92 | 37.60 | 36.92 | 37.10 | 28,033 | +0.27(+0.73%) |
Oct 21, 2016 | 36.38 | 36.99 | 36.20 | 36.83 | 25,997 | +0.18(+0.49%) |
Oct 20, 2016 | 36.65 | 36.97 | 36.47 | 36.65 | 31,391 | -0.27(-0.73%) |
Oct 19, 2016 | 35.85 | 37.15 | 35.67 | 36.92 | 35,137 | +1.17(+3.27%) |
Oct 18, 2016 | 35.85 | 36.07 | 35.58 | 35.76 | 27,990 | -0.05(-0.13%) |
Oct 17, 2016 | 36.34 | 36.34 | 35.67 | 35.80 | 41,256 | -0.54(-1.48%) |
Oct 14, 2016 | 35.94 | 36.74 | 35.40 | 36.34 | 27,940 | +0.63(+1.76%) |
Oct 13, 2016 | 36.43 | 36.43 | 35.53 | 35.71 | 30,766 | -0.76(-2.09%) |
Oct 12, 2016 | 35.58 | 36.65 | 35.31 | 36.47 | 28,078 | +0.76(+2.14%) |
Oct 11, 2016 | 35.58 | 36.07 | 35.40 | 35.71 | 32,099 | +0.09(+0.25%) |
Oct 10, 2016 | 34.86 | 35.94 | 34.18 | 35.62 | 49,081 | +0.63(+1.80%) |
Oct 07, 2016 | 36.34 | 36.62 | 34.96 | 34.99 | 60,676 | -1.23(-3.40%) |
Oct 06, 2016 | 35.70 | 36.38 | 35.32 | 36.22 | 53,628 | +0.52(+1.46%) |
Oct 05, 2016 | 35.39 | 35.92 | 35.18 | 35.70 | 67,899 | +0.54(+1.53%) |
Oct 04, 2016 | 35.00 | 35.59 | 34.84 | 35.16 | 48,316 | +0.06(+0.17%) |
Oct 03, 2016 | 35.04 | 35.30 | 34.69 | 35.10 | 50,929 | -0.27(-0.76%) |
Sep 30, 2016 | 34.69 | 35.54 | 34.59 | 35.37 | 64,771 | +1.08(+3.16%) |
Sep 29, 2016 | 34.56 | 34.83 | 34.18 | 34.29 | 39,170 | -0.38(-1.11%) |
Sep 28, 2016 | 34.33 | 34.71 | 34.13 | 34.67 | 44,694 | +0.32(+0.94%) |
Sep 27, 2016 | 34.49 | 34.98 | 34.15 | 34.35 | 36,827 | -0.47(-1.36%) |
Sep 26, 2016 | 34.44 | 35.04 | 34.08 | 34.83 | 41,194 | +0.31(+0.91%) |
Sep 23, 2016 | 34.51 | 34.74 | 34.25 | 34.51 | 25,832 | +0.10(+0.29%) |
Sep 22, 2016 | 34.30 | 34.51 | 33.89 | 34.42 | 47,550 | +0.26(+0.76%) |
Sep 21, 2016 | 34.28 | 34.28 | 33.61 | 34.16 | 40,681 | +0.06(+0.18%) |
Sep 20, 2016 | 34.65 | 34.82 | 34.08 | 34.09 | 31,578 | -0.42(-1.22%) |
Sep 19, 2016 | 34.35 | 34.81 | 33.83 | 34.51 | 43,987 | +0.38(+1.10%) |
Sep 16, 2016 | 34.43 | 34.87 | 33.80 | 34.14 | 119,371 | -0.20(-0.57%) |
Sep 15, 2016 | 34.14 | 34.61 | 33.57 | 34.33 | 54,884 | +0.23(+0.68%) |
Sep 14, 2016 | 34.44 | 34.59 | 34.06 | 34.10 | 68,736 | -0.43(-1.24%) |
Sep 13, 2016 | 34.40 | 34.76 | 34.13 | 34.53 | 76,137 | -0.04(-0.10%) |
Sep 12, 2016 | 34.29 | 34.76 | 34.02 | 34.57 | 68,367 | +0.03(+0.08%) |
Sep 09, 2016 | 34.48 | 34.81 | 34.10 | 34.54 | 79,366 | -0.23(-0.67%) |
Sep 08, 2016 | 34.30 | 34.80 | 33.93 | 34.77 | 67,856 | +0.30(+0.86%) |
Sep 07, 2016 | 34.54 | 34.76 | 33.15 | 34.48 | 92,137 | -0.26(-0.75%) |
Sep 06, 2016 | 34.50 | 34.89 | 34.38 | 34.74 | 49,389 | +0.21(+0.60%) |
Sep 02, 2016 | 34.01 | 34.53 | 34.53 | 34.53 | 63,938 | +0.59(+1.74%) |
Sep 01, 2016 | 33.86 | 34.42 | 33.49 | 33.94 | 64,232 | +0.10(+0.29%) |
Aug 31, 2016 | 34.05 | 34.27 | 33.77 | 33.84 | 74,661 | -0.10(-0.29%) |
Aug 30, 2016 | 33.77 | 34.07 | 33.68 | 33.94 | 35,028 | +0.17(+0.50%) |
Aug 29, 2016 | 33.59 | 33.80 | 33.49 | 33.77 | 43,452 | +0.19(+0.56%) |
Aug 26, 2016 | 34.48 | 34.48 | 33.03 | 33.58 | 56,386 | -0.52(-1.52%) |
Aug 25, 2016 | 34.75 | 34.75 | 34.00 | 34.10 | 40,803 | -0.69(-1.98%) |
Aug 24, 2016 | 33.85 | 34.97 | 33.85 | 34.79 | 94,367 | +1.12(+3.32%) |
Aug 23, 2016 | 33.79 | 34.02 | 33.38 | 33.67 | 47,219 | +0.04(+0.13%) |
Aug 22, 2016 | 33.04 | 33.77 | 32.80 | 33.63 | 53,381 | +0.55(+1.68%) |
Aug 19, 2016 | 32.85 | 33.49 | 32.68 | 33.07 | 53,442 | +0.07(+0.22%) |
Aug 18, 2016 | 32.84 | 33.23 | 32.71 | 33.00 | 49,020 | +0.23(+0.71%) |
Aug 17, 2016 | 32.91 | 33.10 | 32.38 | 32.77 | 118,821 | -0.07(-0.22%) |
Aug 16, 2016 | 33.30 | 33.49 | 32.77 | 32.84 | 66,658 | -0.58(-1.74%) |
Aug 15, 2016 | 33.32 | 33.50 | 33.13 | 33.42 | 82,130 | +0.21(+0.65%) |
Aug 12, 2016 | 33.23 | 33.51 | 32.70 | 33.21 | 61,755 | +0.13(+0.38%) |
Aug 11, 2016 | 33.44 | 34.16 | 32.94 | 33.08 | 98,803 | -0.46(-1.36%) |
Aug 10, 2016 | 33.49 | 33.74 | 33.10 | 33.54 | 57,227 | -0.03(-0.08%) |
Aug 09, 2016 | 33.38 | 33.84 | 33.33 | 33.57 | 60,432 | +0.14(+0.43%) |
Aug 08, 2016 | 33.98 | 34.45 | 33.29 | 33.42 | 51,849 | -0.49(-1.45%) |
Aug 05, 2016 | 33.79 | 34.03 | 33.15 | 33.91 | 72,319 | +0.38(+1.12%) |
Aug 04, 2016 | 32.72 | 33.65 | 32.72 | 33.54 | 78,721 | +0.97(+2.97%) |
Aug 03, 2016 | 32.86 | 33.21 | 32.00 | 32.57 | 116,329 | -0.40(-1.22%) |
Aug 02, 2016 | 33.98 | 34.41 | 32.34 | 32.98 | 95,713 | -1.10(-3.23%) |
Aug 01, 2016 | 34.55 | 34.67 | 33.91 | 34.08 | 117,205 | -0.66(-1.91%) |
Jul 29, 2016 | 34.90 | 35.17 | 34.48 | 34.74 | 76,145 | -0.13(-0.36%) |
Jul 28, 2016 | 35.49 | 35.49 | 34.59 | 34.86 | 80,839 | -0.57(-1.62%) |
Jul 27, 2016 | 36.23 | 36.55 | 35.08 | 35.44 | 54,938 | -0.83(-2.29%) |
Jul 26, 2016 | 36.10 | 36.38 | 35.78 | 36.27 | 55,981 | +0.26(+0.72%) |
Jul 25, 2016 | 34.98 | 36.04 | 34.92 | 36.01 | 43,699 | +0.83(+2.37%) |
Jul 22, 2016 | 34.94 | 35.47 | 34.69 | 35.18 | 40,278 | +0.12(+0.33%) |
Jul 21, 2016 | 35.43 | 35.62 | 35.01 | 35.06 | 41,711 | -0.49(-1.38%) |
Jul 20, 2016 | 35.63 | 36.02 | 35.53 | 35.55 | 37,660 | -0.06(-0.18%) |
Jul 19, 2016 | 35.91 | 36.04 | 35.61 | 35.61 | 27,826 | -0.22(-0.62%) |
Jul 18, 2016 | 35.79 | 36.36 | 35.65 | 35.84 | 50,281 | +0.01(+0.03%) |
Jul 15, 2016 | 36.10 | 36.10 | 35.78 | 35.83 | 40,985 | +0.01(+0.02%) |
Jul 14, 2016 | 35.91 | 36.15 | 35.54 | 35.82 | 35,285 | +0.01(+0.03%) |
Jul 13, 2016 | 35.88 | 36.20 | 35.47 | 35.81 | 86,837 | +0.07(+0.20%) |
Jul 12, 2016 | 35.71 | 36.06 | 35.34 | 35.74 | 70,119 | +0.00(+0.00%) |
Jul 11, 2016 | 35.63 | 35.77 | 35.28 | 35.74 | 62,516 | +0.18(+0.50%) |
Jul 08, 2016 | 34.80 | 35.78 | 34.57 | 35.56 | 77,314 | +0.99(+2.87%) |
Jul 07, 2016 | 34.40 | 34.66 | 33.84 | 34.57 | 50,286 | +0.71(+2.09%) |
Jul 05, 2016 | 33.55 | 34.04 | 33.12 | 33.86 | 48,932 | +0.14(+0.41%) |
Jul 01, 2016 | 33.32 | 33.72 | 33.72 | 33.72 | 62,085 | +0.50(+1.50%) |
Jun 30, 2016 | 33.19 | 33.28 | 32.12 | 33.22 | 142,973 | +0.07(+0.21%) |
Jun 29, 2016 | 32.55 | 33.29 | 32.48 | 33.15 | 84,523 | +0.66(+2.03%) |
Jun 28, 2016 | 33.86 | 34.40 | 32.40 | 32.49 | 135,366 | -1.16(-3.44%) |
Jun 27, 2016 | 33.72 | 33.84 | 32.89 | 33.65 | 120,965 | -0.33(-0.97%) |
Jun 24, 2016 | 33.40 | 34.40 | 33.01 | 33.98 | 315,113 | +0.22(+0.66%) |
Jun 23, 2016 | 33.37 | 33.84 | 33.28 | 33.76 | 57,437 | +0.73(+2.21%) |
Jun 22, 2016 | 32.58 | 33.18 | 32.57 | 33.03 | 109,879 | +0.38(+1.17%) |
Jun 21, 2016 | 32.93 | 32.93 | 32.38 | 32.64 | 58,504 | -0.40(-1.21%) |
Jun 20, 2016 | 32.99 | 33.55 | 32.97 | 33.05 | 69,557 | +0.36(+1.09%) |
Jun 17, 2016 | 33.22 | 33.27 | 32.52 | 32.69 | 179,500 | -0.63(-1.90%) |
Jun 16, 2016 | 33.01 | 33.62 | 32.91 | 33.32 | 102,328 | +0.05(+0.16%) |
Jun 15, 2016 | 33.21 | 33.96 | 33.05 | 33.27 | 108,566 | +0.04(+0.13%) |
Jun 14, 2016 | 33.41 | 33.68 | 32.92 | 33.22 | 98,640 | -0.18(-0.53%) |
Jun 13, 2016 | 33.93 | 34.27 | 33.20 | 33.40 | 122,655 | -0.86(-2.52%) |
Jun 10, 2016 | 33.96 | 34.50 | 33.57 | 34.27 | 72,040 | -0.12(-0.36%) |
Jun 09, 2016 | 34.71 | 34.71 | 34.18 | 34.39 | 85,819 | -0.36(-1.03%) |
Jun 08, 2016 | 34.18 | 34.82 | 33.90 | 34.75 | 74,396 | +0.50(+1.46%) |
Jun 07, 2016 | 33.99 | 34.44 | 33.78 | 34.25 | 78,545 | +0.36(+1.05%) |
Jun 06, 2016 | 34.02 | 34.34 | 33.87 | 33.89 | 53,770 | -0.22(-0.65%) |
Jun 03, 2016 | 34.29 | 35.45 | 33.63 | 34.11 | 81,608 | -0.18(-0.52%) |
Jun 02, 2016 | 34.11 | 34.32 | 33.67 | 34.29 | 90,744 | +0.04(+0.13%) |
Jun 01, 2016 | 32.86 | 34.45 | 32.86 | 34.25 | 102,934 | +1.04(+3.14%) |
May 31, 2016 | 34.06 | 34.21 | 32.97 | 33.21 | 125,452 | -0.93(-2.71%) |
May 27, 2016 | 33.48 | 34.13 | 34.13 | 34.13 | 67,137 | +0.78(+2.35%) |
May 26, 2016 | 33.19 | 33.74 | 33.12 | 33.35 | 77,658 | +0.23(+0.70%) |
May 25, 2016 | 33.88 | 33.88 | 32.95 | 33.12 | 61,267 | -0.53(-1.59%) |
May 24, 2016 | 32.57 | 33.77 | 32.54 | 33.65 | 125,453 | +1.16(+3.56%) |
May 23, 2016 | 32.87 | 33.47 | 32.28 | 32.49 | 128,213 | -0.50(-1.51%) |
May 20, 2016 | 32.68 | 33.25 | 32.05 | 32.99 | 126,559 | -0.03(-0.08%) |
May 19, 2016 | 32.65 | 33.21 | 32.46 | 33.02 | 72,894 | +0.32(+0.98%) |
May 18, 2016 | 33.19 | 33.21 | 32.14 | 32.70 | 98,226 | -0.46(-1.40%) |
May 17, 2016 | 34.06 | 34.32 | 32.97 | 33.16 | 92,701 | -1.09(-3.17%) |
May 16, 2016 | 34.30 | 34.46 | 33.50 | 34.25 | 125,336 | +0.11(+0.31%) |
May 13, 2016 | 33.97 | 35.05 | 33.90 | 34.14 | 74,712 | -0.12(-0.34%) |
May 12, 2016 | 33.76 | 34.40 | 33.69 | 34.26 | 87,646 | +0.69(+2.07%) |
May 11, 2016 | 34.95 | 35.02 | 33.50 | 33.56 | 179,868 | -1.55(-4.41%) |
May 10, 2016 | 36.23 | 36.39 | 35.07 | 35.11 | 159,372 | -1.32(-3.62%) |
May 09, 2016 | 33.85 | 36.88 | 32.89 | 36.43 | 214,304 | +3.37(+10.18%) |
May 06, 2016 | 32.25 | 33.06 | 32.25 | 33.06 | 149,347 | +0.86(+2.65%) |
May 05, 2016 | 32.85 | 32.85 | 32.11 | 32.21 | 105,986 | -0.51(-1.55%) |
May 04, 2016 | 32.40 | 32.86 | 31.90 | 32.72 | 96,076 | +0.15(+0.46%) |
May 03, 2016 | 32.26 | 32.94 | 32.11 | 32.56 | 84,743 | +0.05(+0.16%) |
May 02, 2016 | 32.31 | 32.67 | 31.90 | 32.51 | 101,495 | +0.38(+1.19%) |
Apr 29, 2016 | 32.87 | 33.12 | 32.07 | 32.13 | 79,555 | -0.89(-2.70%) |
Apr 28, 2016 | 32.87 | 33.54 | 32.64 | 33.02 | 102,138 | +0.04(+0.11%) |
Apr 27, 2016 | 32.90 | 33.21 | 32.60 | 32.98 | 126,471 | +0.06(+0.19%) |
Apr 26, 2016 | 32.05 | 33.20 | 31.83 | 32.92 | 134,997 | +0.88(+2.75%) |
Apr 25, 2016 | 31.17 | 32.07 | 31.17 | 32.04 | 107,344 | +0.84(+2.68%) |
Apr 22, 2016 | 31.19 | 31.52 | 30.65 | 31.20 | 101,787 | -0.08(-0.26%) |
Apr 21, 2016 | 32.07 | 32.07 | 30.99 | 31.28 | 77,339 | -0.81(-2.53%) |
Apr 20, 2016 | 30.88 | 32.41 | 30.88 | 32.09 | 79,324 | +1.19(+3.86%) |
Apr 19, 2016 | 31.54 | 31.68 | 30.89 | 30.90 | 104,137 | -0.53(-1.67%) |
Apr 18, 2016 | 31.95 | 32.12 | 31.12 | 31.42 | 91,343 | -0.76(-2.35%) |
Apr 15, 2016 | 31.01 | 32.21 | 30.89 | 32.18 | 107,696 | +1.17(+3.76%) |
Apr 14, 2016 | 31.86 | 31.86 | 30.85 | 31.01 | 76,818 | -0.91(-2.85%) |
Apr 13, 2016 | 30.90 | 31.98 | 30.76 | 31.92 | 139,736 | +1.17(+3.79%) |
Apr 12, 2016 | 30.00 | 30.99 | 29.84 | 30.76 | 131,272 | +0.76(+2.52%) |
Apr 11, 2016 | 30.79 | 30.98 | 29.95 | 30.00 | 194,858 | -0.62(-2.04%) |
Apr 08, 2016 | 31.25 | 31.76 | 30.47 | 30.62 | 121,789 | -0.51(-1.63%) |
Apr 07, 2016 | 32.20 | 32.61 | 30.55 | 31.13 | 187,303 | -1.35(-4.14%) |
Apr 06, 2016 | 32.24 | 32.65 | 32.24 | 32.48 | 98,506 | +0.29(+0.89%) |
Apr 05, 2016 | 31.75 | 33.37 | 31.75 | 32.19 | 231,744 | +0.12(+0.37%) |
Apr 04, 2016 | 33.02 | 33.02 | 31.65 | 32.07 | 246,234 | -1.02(-3.08%) |
Apr 01, 2016 | 33.10 | 33.20 | 32.77 | 33.09 | 173,582 | -0.16(-0.48%) |
Mar 31, 2016 | 32.79 | 33.36 | 32.63 | 33.25 | 305,317 | +0.34(+1.02%) |
Mar 30, 2016 | 32.26 | 33.23 | 31.80 | 32.91 | 250,790 | +0.87(+2.71%) |
Mar 29, 2016 | 31.09 | 32.09 | 30.71 | 32.04 | 147,374 | +0.86(+2.76%) |
Mar 28, 2016 | 30.95 | 31.48 | 30.71 | 31.18 | 141,449 | +0.16(+0.51%) |
Mar 24, 2016 | 30.78 | 31.02 | 31.02 | 31.02 | 75,227 | +0.14(+0.46%) |
Mar 23, 2016 | 31.26 | 31.31 | 30.59 | 30.88 | 165,489 | -0.43(-1.36%) |
Mar 22, 2016 | 31.33 | 31.85 | 31.03 | 31.31 | 104,941 | -0.04(-0.14%) |
Mar 21, 2016 | 31.99 | 32.28 | 30.79 | 31.35 | 263,564 | -0.63(-1.97%) |
Mar 18, 2016 | 31.80 | 32.34 | 31.17 | 31.98 | 255,099 | +0.18(+0.56%) |
Mar 17, 2016 | 31.42 | 31.91 | 31.31 | 31.80 | 105,582 | +0.43(+1.36%) |
Mar 16, 2016 | 30.47 | 32.04 | 29.97 | 31.38 | 185,195 | +0.56(+1.81%) |
Mar 15, 2016 | 30.75 | 31.11 | 29.93 | 30.82 | 247,230 | -0.27(-0.88%) |
Mar 14, 2016 | 30.54 | 31.18 | 30.33 | 31.09 | 135,258 | +0.35(+1.15%) |
Mar 11, 2016 | 29.46 | 30.78 | 29.18 | 30.74 | 163,299 | +1.59(+5.44%) |
Mar 10, 2016 | 30.07 | 30.72 | 28.99 | 29.15 | 101,025 | -0.91(-3.04%) |
Mar 09, 2016 | 29.40 | 30.17 | 29.28 | 30.07 | 113,909 | +0.85(+2.91%) |
Mar 08, 2016 | 29.06 | 29.99 | 29.06 | 29.21 | 170,279 | -0.10(-0.33%) |
Mar 07, 2016 | 28.88 | 30.08 | 28.88 | 29.31 | 139,837 | +0.37(+1.29%) |
Mar 04, 2016 | 28.85 | 28.85 | 28.28 | 28.94 | 172,814 | +0.44(+1.56%) |
Mar 03, 2016 | 30.66 | 30.87 | 28.20 | 28.50 | 228,154 | -2.31(-7.48%) |
Mar 02, 2016 | 30.25 | 30.90 | 29.92 | 30.80 | 164,079 | +0.61(+2.03%) |
Mar 01, 2016 | 30.29 | 30.54 | 29.32 | 30.19 | 434,808 | +0.28(+0.95%) |
Feb 29, 2016 | 31.50 | 31.95 | 28.17 | 29.91 | 393,741 | -2.09(-6.54%) |
Feb 26, 2016 | 32.56 | 32.70 | 31.89 | 32.00 | 142,171 | -0.40(-1.23%) |
Feb 25, 2016 | 32.13 | 32.50 | 31.69 | 32.40 | 62,659 | +0.30(+0.94%) |
Feb 24, 2016 | 31.91 | 32.38 | 30.91 | 32.10 | 158,480 | -0.05(-0.17%) |
Feb 23, 2016 | 30.39 | 32.34 | 30.29 | 32.15 | 167,807 | +1.64(+5.38%) |
Feb 22, 2016 | 30.48 | 30.75 | 30.10 | 30.51 | 155,073 | +0.24(+0.79%) |
Feb 19, 2016 | 30.68 | 31.23 | 30.07 | 30.27 | 124,549 | -0.74(-2.37%) |
Feb 18, 2016 | 31.23 | 31.27 | 30.31 | 31.01 | 123,298 | -0.36(-1.16%) |
Feb 17, 2016 | 31.76 | 31.85 | 31.18 | 31.37 | 179,017 | -0.41(-1.28%) |
Feb 16, 2016 | 31.63 | 32.26 | 31.14 | 31.78 | 112,116 | +0.33(+1.04%) |
Feb 12, 2016 | 31.43 | 31.45 | 31.45 | 31.45 | 114,251 | +0.48(+1.55%) |
Feb 11, 2016 | 30.03 | 31.20 | 29.57 | 30.97 | 140,028 | +0.31(+1.01%) |
Feb 10, 2016 | 30.70 | 31.23 | 30.35 | 30.66 | 301,849 | +0.12(+0.41%) |
Feb 09, 2016 | 30.28 | 31.12 | 30.24 | 30.54 | 139,119 | +0.23(+0.76%) |
Feb 08, 2016 | 31.02 | 31.02 | 28.40 | 30.31 | 180,160 | -0.04(-0.15%) |
Feb 05, 2016 | 31.99 | 32.60 | 29.81 | 30.35 | 248,738 | -1.69(-5.29%) |
Feb 04, 2016 | 31.87 | 32.42 | 31.58 | 32.04 | 106,647 | -0.05(-0.17%) |
Feb 03, 2016 | 33.40 | 33.75 | 31.79 | 32.10 | 120,510 | -0.90(-2.74%) |
Feb 02, 2016 | 33.50 | 33.50 | 32.69 | 33.00 | 120,423 | -0.92(-2.72%) |
Feb 01, 2016 | 33.71 | 34.63 | 33.21 | 33.92 | 152,724 | -0.09(-0.26%) |
Jan 29, 2016 | 32.26 | 34.07 | 32.26 | 34.01 | 134,497 | +1.81(+5.62%) |
Jan 28, 2016 | 32.05 | 32.28 | 31.72 | 32.20 | 80,214 | +0.41(+1.28%) |
Jan 27, 2016 | 32.07 | 32.65 | 31.42 | 31.80 | 113,339 | -0.28(-0.88%) |
Jan 26, 2016 | 31.85 | 32.63 | 31.84 | 32.08 | 89,871 | +0.20(+0.61%) |
Jan 25, 2016 | 32.16 | 33.09 | 31.80 | 31.88 | 105,016 | -0.35(-1.07%) |
Jan 22, 2016 | 32.25 | 33.64 | 31.83 | 32.23 | 177,655 | +0.37(+1.17%) |
Jan 21, 2016 | 32.01 | 32.34 | 31.01 | 31.86 | 212,871 | +0.07(+0.22%) |
Jan 20, 2016 | 31.19 | 32.35 | 29.80 | 31.79 | 258,998 | +0.12(+0.39%) |
Jan 19, 2016 | 32.51 | 32.51 | 31.22 | 31.66 | 148,937 | -0.66(-2.06%) |
Jan 15, 2016 | 32.76 | 32.33 | 32.33 | 32.33 | 226,923 | -1.32(-3.93%) |
Jan 14, 2016 | 33.80 | 34.38 | 33.12 | 33.65 | 117,797 | +0.04(+0.13%) |
Jan 13, 2016 | 34.86 | 34.86 | 33.35 | 33.60 | 182,671 | -1.14(-3.29%) |
Jan 12, 2016 | 35.08 | 35.75 | 34.17 | 34.75 | 177,023 | -0.02(-0.05%) |
Jan 11, 2016 | 33.55 | 35.10 | 33.55 | 34.77 | 183,320 | +1.33(+3.98%) |
Jan 08, 2016 | 33.01 | 33.95 | 32.73 | 33.44 | 250,796 | +0.43(+1.29%) |
Jan 07, 2016 | 33.78 | 33.86 | 32.66 | 33.01 | 275,568 | -1.27(-3.70%) |
Jan 06, 2016 | 34.58 | 35.28 | 33.90 | 34.28 | 271,969 | -0.74(-2.10%) |
Jan 05, 2016 | 34.05 | 36.80 | 33.98 | 35.01 | 252,704 | +1.16(+3.42%) |
Jan 04, 2016 | 38.03 | 39.14 | 33.74 | 33.86 | 379,820 | -5.06(-13.00%) |
Dec 31, 2015 | 38.25 | 38.92 | 38.92 | 38.92 | 256,788 | +0.34(+0.89%) |
Dec 30, 2015 | 38.41 | 38.88 | 38.01 | 38.57 | 110,421 | -0.05(-0.14%) |
Dec 29, 2015 | 38.18 | 38.90 | 37.26 | 38.62 | 146,840 | +0.48(+1.25%) |
Dec 28, 2015 | 38.31 | 38.77 | 37.82 | 38.15 | 113,515 | -0.07(-0.18%) |
Dec 24, 2015 | 39.20 | 38.22 | 38.22 | 38.22 | 71,021 | -1.37(-3.46%) |
Dec 23, 2015 | 39.28 | 39.84 | 38.59 | 39.59 | 135,242 | +0.26(+0.65%) |
Dec 22, 2015 | 37.86 | 39.39 | 37.86 | 39.33 | 151,528 | +1.19(+3.12%) |
Dec 21, 2015 | 37.71 | 38.85 | 37.11 | 38.14 | 137,649 | +0.88(+2.37%) |
Dec 18, 2015 | 38.05 | 38.54 | 37.21 | 37.26 | 389,284 | -0.92(-2.41%) |
Dec 17, 2015 | 40.95 | 40.95 | 38.12 | 38.17 | 178,837 | -2.49(-6.12%) |
Dec 16, 2015 | 39.85 | 40.72 | 38.69 | 40.66 | 197,637 | +0.96(+2.42%) |
Dec 15, 2015 | 38.84 | 40.12 | 38.60 | 39.70 | 190,640 | +0.92(+2.37%) |
Dec 14, 2015 | 41.79 | 41.94 | 38.25 | 38.78 | 205,240 | -2.85(-6.85%) |
Dec 11, 2015 | 46.47 | 47.10 | 41.28 | 41.63 | 322,050 | -5.82(-12.26%) |
Dec 10, 2015 | 48.26 | 48.52 | 46.97 | 47.45 | 223,399 | -0.08(-0.17%) |
Dec 09, 2015 | 47.78 | 48.39 | 47.30 | 47.53 | 166,781 | -0.29(-0.61%) |
Dec 08, 2015 | 47.65 | 48.39 | 47.10 | 47.82 | 123,335 | -0.41(-0.84%) |
Dec 07, 2015 | 47.39 | 48.94 | 47.39 | 48.23 | 197,739 | +0.01(+0.02%) |
Dec 04, 2015 | 47.86 | 48.69 | 47.45 | 48.22 | 114,527 | +0.44(+0.92%) |
Dec 03, 2015 | 49.16 | 49.44 | 47.70 | 47.78 | 184,487 | -1.49(-3.03%) |
Dec 02, 2015 | 47.43 | 49.66 | 47.35 | 49.27 | 176,684 | +1.96(+4.14%) |
Dec 01, 2015 | 48.13 | 48.13 | 46.98 | 47.31 | 379,146 | -0.78(-1.62%) |
Nov 30, 2015 | 49.64 | 49.79 | 47.83 | 48.09 | 224,569 | -1.70(-3.40%) |
Nov 27, 2015 | 49.88 | 50.29 | 49.20 | 49.78 | 66,999 | -0.04(-0.07%) |
Nov 25, 2015 | 48.56 | 49.82 | 49.82 | 49.82 | 183,161 | +1.27(+2.62%) |
Nov 24, 2015 | 49.18 | 49.62 | 48.50 | 48.55 | 139,285 | -0.97(-1.96%) |
Nov 23, 2015 | 47.51 | 49.64 | 47.37 | 49.52 | 145,967 | +1.91(+4.01%) |
Nov 20, 2015 | 48.61 | 49.34 | 47.21 | 47.61 | 149,052 | -0.61(-1.26%) |
Nov 19, 2015 | 48.16 | 49.14 | 47.41 | 48.22 | 135,513 | -0.13(-0.27%) |
Nov 18, 2015 | 48.75 | 48.75 | 47.45 | 48.35 | 112,961 | +0.02(+0.04%) |
Nov 17, 2015 | 46.95 | 49.35 | 46.95 | 48.33 | 149,640 | +1.51(+3.22%) |
Nov 16, 2015 | 45.16 | 46.99 | 44.82 | 46.83 | 115,697 | +1.91(+4.25%) |
Nov 13, 2015 | 45.52 | 46.23 | 44.66 | 44.92 | 179,334 | -1.00(-2.17%) |
Nov 12, 2015 | 46.35 | 46.79 | 45.57 | 45.92 | 162,818 | -0.60(-1.29%) |
Nov 11, 2015 | 47.13 | 48.31 | 46.20 | 46.52 | 100,317 | -0.43(-0.92%) |
Nov 10, 2015 | 45.45 | 47.43 | 44.80 | 46.95 | 143,211 | +1.39(+3.06%) |
Nov 09, 2015 | 48.44 | 48.50 | 45.12 | 45.55 | 136,493 | -3.11(-6.39%) |
Nov 06, 2015 | 46.90 | 48.71 | 46.65 | 48.66 | 187,957 | +1.53(+3.24%) |
Nov 05, 2015 | 46.60 | 47.15 | 43.26 | 47.13 | 97,082 | +0.65(+1.41%) |
Nov 04, 2015 | 47.05 | 47.50 | 46.18 | 46.48 | 212,101 | -0.53(-1.13%) |
Nov 03, 2015 | 45.72 | 47.09 | 45.05 | 47.01 | 116,327 | +1.43(+3.14%) |