Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 32.54 | 32.74 | 32.26 | 32.68 | 155,892 | +0.30(+0.93%) |
Oct 28, 2016 | 32.42 | 32.85 | 32.31 | 32.38 | 128,452 | -0.01(-0.03%) |
Oct 27, 2016 | 32.97 | 32.98 | 32.25 | 32.39 | 173,187 | -0.49(-1.49%) |
Oct 26, 2016 | 33.09 | 33.60 | 32.86 | 32.88 | 139,749 | -0.37(-1.11%) |
Oct 25, 2016 | 33.34 | 33.46 | 33.09 | 33.25 | 195,937 | -0.20(-0.59%) |
Oct 24, 2016 | 33.47 | 33.82 | 33.40 | 33.45 | 103,468 | +0.24(+0.72%) |
Oct 21, 2016 | 32.97 | 33.34 | 32.63 | 33.21 | 164,419 | +0.12(+0.36%) |
Oct 20, 2016 | 33.83 | 33.83 | 33.00 | 33.09 | 208,041 | -0.89(-2.61%) |
Oct 19, 2016 | 34.06 | 34.28 | 33.82 | 33.97 | 125,081 | +0.06(+0.18%) |
Oct 18, 2016 | 34.73 | 34.73 | 33.91 | 33.91 | 233,864 | -0.41(-1.20%) |
Oct 17, 2016 | 34.06 | 34.45 | 34.06 | 34.32 | 186,876 | +0.16(+0.48%) |
Oct 14, 2016 | 34.47 | 34.74 | 34.15 | 34.16 | 67,077 | -0.12(-0.35%) |
Oct 13, 2016 | 34.48 | 34.58 | 34.06 | 34.28 | 189,608 | -0.38(-1.09%) |
Oct 12, 2016 | 34.28 | 34.68 | 34.20 | 34.66 | 138,744 | +0.28(+0.83%) |
Oct 11, 2016 | 34.75 | 34.81 | 34.15 | 34.38 | 173,577 | -0.55(-1.57%) |
Oct 10, 2016 | 34.92 | 35.14 | 34.82 | 34.93 | 136,089 | +0.15(+0.42%) |
Oct 07, 2016 | 35.27 | 35.27 | 34.55 | 34.78 | 159,113 | -0.58(-1.63%) |
Oct 06, 2016 | 35.29 | 35.38 | 35.07 | 35.36 | 140,682 | +0.03(+0.10%) |
Oct 05, 2016 | 35.22 | 35.42 | 35.17 | 35.32 | 233,548 | +0.12(+0.34%) |
Oct 04, 2016 | 35.66 | 35.71 | 35.04 | 35.20 | 120,080 | -0.46(-1.30%) |
Oct 03, 2016 | 35.50 | 35.67 | 35.12 | 35.66 | 427,938 | +0.15(+0.41%) |
Sep 30, 2016 | 35.84 | 35.84 | 35.48 | 35.52 | 205,899 | -0.08(-0.22%) |
Sep 29, 2016 | 36.45 | 36.57 | 35.59 | 35.60 | 225,194 | -0.99(-2.70%) |
Sep 28, 2016 | 35.64 | 36.60 | 35.55 | 36.58 | 290,344 | +0.95(+2.68%) |
Sep 27, 2016 | 35.77 | 35.87 | 34.86 | 35.63 | 272,234 | -0.15(-0.41%) |
Sep 26, 2016 | 36.18 | 36.18 | 35.74 | 35.78 | 192,243 | -0.58(-1.58%) |
Sep 23, 2016 | 37.85 | 37.85 | 36.15 | 36.35 | 283,337 | -1.56(-4.13%) |
Sep 22, 2016 | 37.67 | 38.06 | 37.30 | 37.92 | 297,974 | +0.33(+0.88%) |
Sep 21, 2016 | 36.90 | 37.63 | 36.84 | 37.59 | 151,110 | +0.77(+2.09%) |
Sep 20, 2016 | 36.61 | 37.34 | 36.61 | 36.82 | 168,397 | +0.40(+1.11%) |
Sep 19, 2016 | 36.70 | 36.89 | 36.20 | 36.41 | 189,665 | -0.23(-0.63%) |
Sep 16, 2016 | 37.02 | 37.06 | 36.35 | 36.64 | 284,211 | -0.31(-0.84%) |
Sep 15, 2016 | 36.40 | 37.05 | 36.24 | 36.95 | 154,675 | +0.48(+1.32%) |
Sep 14, 2016 | 36.03 | 36.64 | 35.96 | 36.47 | 192,217 | +0.56(+1.56%) |
Sep 13, 2016 | 36.88 | 36.88 | 35.91 | 35.91 | 175,956 | -1.12(-3.02%) |
Sep 12, 2016 | 36.58 | 37.12 | 36.52 | 37.03 | 149,944 | +0.39(+1.07%) |
Sep 09, 2016 | 37.41 | 37.41 | 36.32 | 36.64 | 259,019 | -1.05(-2.79%) |
Sep 08, 2016 | 38.17 | 38.17 | 37.55 | 37.69 | 100,076 | -0.49(-1.28%) |
Sep 07, 2016 | 37.84 | 38.30 | 37.61 | 38.18 | 279,441 | +0.39(+1.04%) |
Sep 06, 2016 | 38.17 | 38.17 | 37.62 | 37.79 | 105,778 | -0.37(-0.96%) |
Sep 02, 2016 | 38.03 | 38.15 | 38.15 | 38.15 | 158,355 | +0.15(+0.38%) |
Sep 01, 2016 | 37.52 | 38.03 | 37.34 | 38.01 | 260,991 | +0.60(+1.60%) |
Aug 31, 2016 | 37.45 | 37.59 | 37.22 | 37.41 | 246,499 | +0.01(+0.02%) |
Aug 30, 2016 | 37.15 | 37.46 | 36.97 | 37.40 | 172,704 | +0.28(+0.76%) |
Aug 29, 2016 | 37.20 | 37.63 | 37.01 | 37.12 | 130,440 | -0.09(-0.23%) |
Aug 26, 2016 | 37.22 | 37.95 | 36.88 | 37.20 | 123,928 | +0.04(+0.12%) |
Aug 25, 2016 | 36.86 | 37.30 | 36.67 | 37.16 | 166,968 | +0.28(+0.77%) |
Aug 24, 2016 | 36.87 | 37.21 | 36.71 | 36.88 | 168,403 | +0.02(+0.05%) |
Aug 23, 2016 | 36.74 | 37.07 | 36.66 | 36.86 | 166,464 | +0.21(+0.58%) |
Aug 22, 2016 | 36.11 | 36.70 | 36.11 | 36.65 | 266,757 | +0.39(+1.09%) |
Aug 19, 2016 | 36.12 | 36.43 | 36.04 | 36.25 | 196,073 | +0.15(+0.40%) |
Aug 18, 2016 | 35.17 | 36.22 | 35.08 | 36.11 | 406,152 | +0.95(+2.70%) |
Aug 17, 2016 | 34.72 | 35.25 | 34.50 | 35.16 | 293,136 | +0.49(+1.41%) |
Aug 16, 2016 | 34.67 | 35.03 | 34.64 | 34.67 | 478,189 | -0.15(-0.44%) |
Aug 15, 2016 | 34.49 | 34.86 | 34.35 | 34.83 | 125,682 | +0.32(+0.92%) |
Aug 12, 2016 | 34.93 | 34.94 | 34.37 | 34.51 | 154,605 | -0.47(-1.35%) |
Aug 11, 2016 | 35.13 | 35.13 | 34.76 | 34.98 | 167,457 | +0.02(+0.05%) |
Aug 10, 2016 | 34.98 | 35.22 | 34.80 | 34.96 | 166,638 | +0.10(+0.29%) |
Aug 09, 2016 | 34.91 | 35.03 | 34.24 | 34.86 | 218,150 | -0.06(-0.17%) |
Aug 08, 2016 | 35.34 | 35.37 | 34.83 | 34.92 | 150,129 | -0.31(-0.87%) |
Aug 05, 2016 | 34.52 | 35.47 | 34.02 | 35.23 | 263,888 | -0.38(-1.06%) |
Aug 04, 2016 | 35.33 | 36.78 | 35.09 | 35.60 | 232,295 | +1.04(+3.00%) |
Aug 03, 2016 | 34.40 | 34.57 | 33.93 | 34.57 | 173,633 | +0.21(+0.62%) |
Aug 02, 2016 | 34.86 | 36.49 | 34.36 | 34.36 | 226,993 | -0.50(-1.45%) |
Aug 01, 2016 | 34.51 | 34.93 | 34.25 | 34.86 | 128,853 | +0.41(+1.19%) |
Jul 29, 2016 | 34.91 | 36.44 | 34.15 | 34.45 | 264,255 | -0.53(-1.52%) |
Jul 28, 2016 | 35.15 | 36.45 | 34.66 | 34.98 | 117,694 | -0.06(-0.17%) |
Jul 27, 2016 | 35.70 | 35.70 | 34.98 | 35.04 | 222,790 | -0.46(-1.30%) |
Jul 26, 2016 | 35.29 | 35.57 | 34.96 | 35.50 | 432,592 | +0.23(+0.65%) |
Jul 25, 2016 | 35.28 | 35.41 | 34.98 | 35.27 | 104,772 | -0.03(-0.07%) |
Jul 22, 2016 | 35.23 | 35.52 | 35.11 | 35.30 | 180,576 | +0.14(+0.39%) |
Jul 21, 2016 | 35.54 | 35.71 | 35.04 | 35.16 | 122,933 | -0.42(-1.18%) |
Jul 20, 2016 | 35.47 | 35.60 | 34.95 | 35.58 | 78,281 | +0.33(+0.92%) |
Jul 19, 2016 | 35.49 | 35.58 | 35.05 | 35.25 | 136,826 | -0.15(-0.43%) |
Jul 18, 2016 | 35.56 | 35.69 | 35.38 | 35.41 | 94,457 | -0.16(-0.46%) |
Jul 15, 2016 | 35.82 | 36.35 | 35.13 | 35.57 | 115,108 | -0.09(-0.26%) |
Jul 14, 2016 | 36.08 | 36.25 | 35.57 | 35.66 | 72,086 | -0.14(-0.38%) |
Jul 13, 2016 | 35.74 | 36.02 | 35.61 | 35.80 | 144,925 | +0.18(+0.50%) |
Jul 12, 2016 | 35.72 | 35.89 | 35.12 | 35.62 | 220,507 | +0.17(+0.48%) |
Jul 11, 2016 | 35.02 | 35.92 | 34.76 | 35.45 | 191,594 | +0.40(+1.15%) |
Jul 08, 2016 | 34.09 | 35.07 | 33.83 | 35.05 | 202,313 | +1.21(+3.59%) |
Jul 07, 2016 | 34.13 | 34.34 | 33.70 | 33.83 | 110,310 | -0.31(-0.90%) |
Jul 05, 2016 | 34.33 | 34.51 | 33.93 | 34.14 | 154,144 | -0.39(-1.12%) |
Jul 01, 2016 | 34.48 | 34.53 | 34.53 | 34.53 | 112,776 | +0.03(+0.10%) |
Jun 30, 2016 | 33.83 | 34.49 | 33.64 | 34.49 | 218,334 | +0.74(+2.18%) |
Jun 29, 2016 | 33.88 | 33.88 | 33.50 | 33.76 | 208,133 | +0.23(+0.69%) |
Jun 28, 2016 | 33.38 | 34.19 | 33.17 | 33.53 | 171,407 | +0.45(+1.37%) |
Jun 27, 2016 | 33.96 | 33.96 | 32.92 | 33.07 | 240,593 | -1.21(-3.52%) |
Jun 24, 2016 | 34.05 | 34.46 | 33.68 | 34.28 | 213,445 | -0.93(-2.65%) |
Jun 23, 2016 | 35.08 | 35.36 | 35.07 | 35.21 | 165,367 | +0.30(+0.86%) |
Jun 22, 2016 | 34.96 | 35.34 | 34.89 | 34.91 | 186,939 | +0.09(+0.27%) |
Jun 21, 2016 | 35.21 | 35.21 | 34.64 | 34.82 | 274,528 | -0.21(-0.61%) |
Jun 20, 2016 | 34.99 | 35.61 | 34.63 | 35.03 | 386,228 | +0.48(+1.39%) |
Jun 17, 2016 | 35.43 | 35.43 | 34.36 | 34.55 | 383,241 | -0.77(-2.18%) |
Jun 16, 2016 | 35.24 | 35.50 | 34.58 | 35.32 | 386,116 | -0.02(-0.05%) |
Jun 15, 2016 | 35.99 | 35.99 | 35.33 | 35.34 | 320,247 | -0.51(-1.43%) |
Jun 14, 2016 | 35.52 | 35.93 | 35.32 | 35.85 | 114,123 | +0.30(+0.84%) |
Jun 13, 2016 | 35.96 | 36.02 | 35.48 | 35.55 | 135,460 | -0.39(-1.08%) |
Jun 10, 2016 | 36.43 | 36.43 | 35.86 | 35.94 | 163,496 | -0.77(-2.09%) |
Jun 09, 2016 | 36.75 | 36.86 | 36.45 | 36.71 | 103,659 | -0.14(-0.37%) |
Jun 08, 2016 | 36.64 | 36.92 | 36.16 | 36.85 | 128,359 | +0.27(+0.75%) |
Jun 07, 2016 | 36.22 | 36.71 | 36.05 | 36.57 | 128,990 | +0.37(+1.01%) |
Jun 06, 2016 | 36.21 | 36.39 | 35.94 | 36.21 | 135,254 | +0.02(+0.05%) |
Jun 03, 2016 | 36.39 | 36.39 | 35.97 | 36.19 | 102,420 | -0.18(-0.49%) |
Jun 02, 2016 | 36.16 | 36.38 | 35.74 | 36.37 | 227,250 | +0.10(+0.28%) |
Jun 01, 2016 | 36.01 | 36.46 | 35.80 | 36.27 | 210,124 | +0.05(+0.14%) |
May 31, 2016 | 36.37 | 36.62 | 35.92 | 36.22 | 245,096 | -0.11(-0.31%) |
May 27, 2016 | 36.27 | 36.33 | 36.33 | 36.33 | 146,844 | +0.18(+0.49%) |
May 26, 2016 | 36.18 | 36.53 | 35.98 | 36.15 | 71,236 | +0.14(+0.38%) |
May 25, 2016 | 36.13 | 36.18 | 35.69 | 36.01 | 293,377 | -0.14(-0.40%) |
May 24, 2016 | 35.60 | 36.34 | 35.60 | 36.16 | 222,320 | +0.83(+2.34%) |
May 23, 2016 | 35.53 | 35.76 | 35.30 | 35.33 | 152,950 | -0.13(-0.36%) |
May 20, 2016 | 34.97 | 35.47 | 34.66 | 35.46 | 223,049 | +0.72(+2.06%) |
May 19, 2016 | 34.88 | 35.04 | 33.97 | 34.74 | 239,959 | -0.19(-0.54%) |
May 18, 2016 | 34.79 | 35.32 | 34.62 | 34.93 | 184,088 | +0.01(+0.02%) |
May 17, 2016 | 35.99 | 35.99 | 34.77 | 34.92 | 488,706 | -1.13(-3.14%) |
May 16, 2016 | 35.73 | 36.08 | 35.55 | 36.05 | 319,204 | +0.52(+1.46%) |
May 13, 2016 | 35.91 | 35.96 | 35.46 | 35.53 | 165,902 | -0.30(-0.83%) |
May 12, 2016 | 36.08 | 36.18 | 35.53 | 35.83 | 222,536 | -0.04(-0.12%) |
May 11, 2016 | 36.39 | 36.89 | 35.76 | 35.87 | 232,868 | -0.52(-1.43%) |
May 10, 2016 | 36.07 | 36.41 | 35.97 | 36.39 | 189,137 | +0.51(+1.42%) |
May 09, 2016 | 35.67 | 36.28 | 35.65 | 35.88 | 231,443 | +0.07(+0.19%) |
May 06, 2016 | 35.04 | 35.85 | 35.04 | 35.81 | 375,901 | +0.68(+1.94%) |
May 05, 2016 | 36.56 | 38.00 | 34.94 | 35.13 | 447,850 | -2.37(-6.32%) |
May 04, 2016 | 37.53 | 37.83 | 37.44 | 37.50 | 189,677 | -0.21(-0.56%) |
May 03, 2016 | 38.08 | 38.53 | 37.70 | 37.71 | 184,736 | -0.69(-1.80%) |
May 02, 2016 | 37.91 | 38.63 | 37.88 | 38.40 | 276,109 | +0.60(+1.58%) |
Apr 29, 2016 | 38.28 | 38.28 | 36.97 | 37.81 | 255,729 | -0.55(-1.42%) |
Apr 28, 2016 | 38.63 | 38.92 | 38.29 | 38.35 | 260,974 | -0.22(-0.57%) |
Apr 27, 2016 | 38.59 | 38.99 | 38.23 | 38.57 | 351,980 | +0.07(+0.18%) |
Apr 26, 2016 | 38.67 | 39.08 | 38.29 | 38.51 | 297,333 | -0.01(-0.02%) |
Apr 25, 2016 | 38.46 | 38.76 | 38.35 | 38.52 | 173,914 | -0.11(-0.29%) |
Apr 22, 2016 | 38.30 | 38.72 | 37.78 | 38.63 | 371,261 | +0.17(+0.44%) |
Apr 21, 2016 | 38.86 | 38.97 | 38.39 | 38.46 | 201,983 | -0.26(-0.68%) |
Apr 20, 2016 | 39.08 | 39.33 | 38.72 | 38.72 | 191,824 | -0.32(-0.81%) |
Apr 19, 2016 | 38.96 | 39.26 | 38.74 | 39.03 | 234,424 | +0.16(+0.42%) |
Apr 18, 2016 | 38.48 | 38.88 | 38.48 | 38.87 | 250,338 | +0.28(+0.73%) |
Apr 15, 2016 | 38.81 | 38.95 | 38.54 | 38.59 | 215,034 | -0.22(-0.57%) |
Apr 14, 2016 | 39.02 | 39.06 | 38.63 | 38.81 | 95,365 | -0.23(-0.59%) |
Apr 13, 2016 | 38.52 | 39.05 | 38.27 | 39.04 | 362,178 | +0.91(+2.39%) |
Apr 12, 2016 | 38.66 | 38.69 | 38.13 | 38.13 | 363,819 | -0.14(-0.36%) |
Apr 11, 2016 | 39.04 | 39.04 | 38.21 | 38.27 | 632,861 | -0.40(-1.04%) |
Apr 08, 2016 | 39.15 | 39.33 | 38.25 | 38.67 | 325,045 | -0.21(-0.55%) |
Apr 07, 2016 | 38.66 | 39.65 | 38.66 | 38.88 | 658,503 | -0.05(-0.13%) |
Apr 06, 2016 | 38.54 | 38.94 | 38.41 | 38.93 | 579,765 | +0.45(+1.17%) |
Apr 05, 2016 | 38.54 | 39.00 | 38.23 | 38.48 | 457,335 | -0.14(-0.35%) |
Apr 04, 2016 | 38.98 | 39.18 | 38.24 | 38.62 | 616,232 | -0.43(-1.11%) |
Apr 01, 2016 | 38.47 | 39.13 | 38.31 | 39.05 | 513,694 | +0.58(+1.51%) |
Mar 31, 2016 | 38.15 | 39.15 | 38.15 | 38.47 | 564,117 | +0.16(+0.42%) |
Mar 30, 2016 | 37.83 | 38.41 | 37.81 | 38.31 | 534,387 | +0.56(+1.49%) |
Mar 29, 2016 | 37.00 | 37.94 | 35.98 | 37.75 | 660,630 | +0.78(+2.10%) |
Mar 28, 2016 | 35.96 | 37.13 | 35.89 | 36.97 | 452,597 | +0.99(+2.75%) |
Mar 24, 2016 | 35.70 | 35.99 | 35.99 | 35.99 | 602,521 | +0.00(+0.00%) |
Mar 23, 2016 | 36.16 | 36.23 | 35.84 | 35.99 | 550,380 | -0.06(-0.17%) |
Mar 22, 2016 | 35.93 | 36.12 | 35.79 | 36.04 | 494,501 | +0.09(+0.24%) |
Mar 21, 2016 | 36.22 | 36.29 | 35.88 | 35.96 | 463,460 | -0.15(-0.42%) |
Mar 18, 2016 | 36.25 | 36.28 | 35.98 | 36.11 | 585,644 | +0.09(+0.24%) |
Mar 17, 2016 | 34.81 | 36.24 | 34.81 | 36.03 | 572,414 | +1.59(+4.63%) |
Mar 16, 2016 | 33.69 | 34.50 | 33.50 | 34.43 | 454,786 | +0.83(+2.48%) |
Mar 15, 2016 | 33.22 | 33.87 | 33.22 | 33.60 | 667,917 | +0.13(+0.38%) |
Mar 14, 2016 | 32.04 | 33.52 | 31.89 | 33.47 | 753,020 | +1.61(+5.04%) |
Mar 11, 2016 | 31.15 | 33.16 | 31.15 | 31.87 | 1,832,706 | +0.92(+2.99%) |
Mar 10, 2016 | 34.76 | 34.80 | 30.10 | 30.94 | 3,714,064 | -3.73(-10.76%) |
Mar 09, 2016 | 32.54 | 34.87 | 31.86 | 34.67 | 2,127,192 | +2.12(+6.51%) |
Mar 08, 2016 | 32.50 | 32.72 | 32.37 | 32.55 | 207,182 | +0.05(+0.16%) |
Mar 07, 2016 | 32.45 | 32.64 | 32.22 | 32.50 | 149,581 | -0.11(-0.34%) |
Mar 04, 2016 | 32.50 | 32.82 | 32.29 | 32.61 | 197,766 | +0.19(+0.58%) |
Mar 03, 2016 | 32.65 | 32.71 | 32.33 | 32.43 | 245,601 | -0.13(-0.39%) |
Mar 02, 2016 | 32.59 | 32.64 | 31.62 | 32.55 | 624,171 | -0.08(-0.26%) |
Mar 01, 2016 | 32.30 | 32.68 | 32.29 | 32.64 | 273,960 | +0.46(+1.42%) |
Feb 29, 2016 | 32.43 | 32.87 | 31.10 | 32.18 | 297,723 | -0.53(-1.61%) |
Feb 26, 2016 | 33.36 | 33.43 | 32.67 | 32.71 | 163,702 | -0.53(-1.58%) |
Feb 25, 2016 | 32.43 | 33.23 | 32.18 | 33.23 | 317,217 | +0.91(+2.81%) |
Feb 24, 2016 | 31.71 | 32.47 | 31.58 | 32.32 | 361,560 | +0.19(+0.61%) |
Feb 23, 2016 | 32.27 | 32.48 | 31.97 | 32.13 | 221,098 | -0.10(-0.32%) |
Feb 22, 2016 | 31.88 | 32.44 | 31.88 | 32.23 | 371,099 | +0.36(+1.12%) |
Feb 19, 2016 | 32.05 | 32.26 | 30.99 | 31.87 | 308,988 | -0.25(-0.77%) |
Feb 18, 2016 | 32.38 | 32.38 | 32.07 | 32.12 | 333,869 | -0.08(-0.24%) |
Feb 17, 2016 | 32.04 | 32.38 | 32.04 | 32.20 | 365,361 | +0.30(+0.93%) |
Feb 16, 2016 | 32.08 | 32.48 | 31.65 | 31.90 | 564,515 | +0.16(+0.51%) |
Feb 12, 2016 | 31.90 | 31.74 | 31.74 | 31.74 | 404,139 | +0.13(+0.40%) |
Feb 11, 2016 | 31.17 | 31.81 | 30.66 | 31.61 | 238,870 | +0.02(+0.05%) |
Feb 10, 2016 | 31.77 | 32.35 | 31.59 | 31.59 | 876,077 | -0.16(-0.51%) |
Feb 09, 2016 | 31.91 | 32.75 | 31.60 | 31.76 | 318,011 | -0.59(-1.83%) |
Feb 08, 2016 | 31.47 | 32.51 | 31.47 | 32.35 | 493,514 | +0.48(+1.52%) |
Feb 05, 2016 | 31.77 | 32.21 | 31.29 | 31.87 | 501,110 | -0.25(-0.77%) |
Feb 04, 2016 | 29.86 | 32.27 | 28.95 | 32.11 | 1,018,168 | +2.21(+7.40%) |
Feb 03, 2016 | 29.38 | 30.01 | 29.09 | 29.90 | 902,355 | +0.83(+2.86%) |
Feb 02, 2016 | 29.54 | 29.81 | 29.03 | 29.07 | 730,060 | -0.64(-2.17%) |
Feb 01, 2016 | 29.52 | 29.99 | 29.45 | 29.71 | 548,149 | +0.09(+0.31%) |
Jan 29, 2016 | 29.62 | 29.98 | 28.69 | 29.62 | 669,191 | +0.08(+0.29%) |
Jan 28, 2016 | 29.30 | 29.76 | 29.09 | 29.53 | 194,547 | +0.49(+1.69%) |
Jan 27, 2016 | 29.81 | 30.15 | 29.03 | 29.04 | 282,927 | -0.84(-2.81%) |
Jan 26, 2016 | 30.06 | 31.22 | 29.10 | 29.88 | 374,908 | -0.13(-0.42%) |
Jan 25, 2016 | 30.04 | 30.61 | 27.58 | 30.01 | 512,496 | -0.22(-0.73%) |
Jan 22, 2016 | 29.33 | 30.24 | 29.31 | 30.23 | 494,771 | +1.13(+3.87%) |
Jan 21, 2016 | 28.95 | 29.25 | 28.74 | 29.10 | 557,658 | +0.09(+0.32%) |
Jan 20, 2016 | 27.60 | 29.18 | 27.51 | 29.01 | 414,535 | +1.14(+4.11%) |
Jan 19, 2016 | 28.06 | 28.10 | 27.64 | 27.86 | 608,206 | -0.13(-0.45%) |
Jan 15, 2016 | 27.97 | 27.99 | 27.99 | 27.99 | 394,938 | -0.64(-2.25%) |
Jan 14, 2016 | 28.56 | 29.09 | 28.39 | 28.64 | 253,647 | +0.21(+0.75%) |
Jan 13, 2016 | 28.81 | 29.17 | 28.18 | 28.42 | 317,735 | -0.33(-1.15%) |
Jan 12, 2016 | 28.76 | 28.81 | 28.28 | 28.75 | 381,806 | +0.27(+0.95%) |
Jan 11, 2016 | 29.20 | 29.26 | 28.43 | 28.48 | 305,669 | -0.52(-1.78%) |
Jan 08, 2016 | 29.68 | 29.91 | 28.72 | 29.00 | 405,261 | -0.69(-2.31%) |
Jan 07, 2016 | 29.61 | 30.14 | 29.42 | 29.69 | 347,306 | -0.45(-1.49%) |
Jan 06, 2016 | 29.18 | 30.20 | 29.18 | 30.14 | 312,685 | +0.54(+1.83%) |
Jan 05, 2016 | 29.70 | 29.78 | 28.93 | 29.59 | 261,824 | -0.02(-0.06%) |
Jan 04, 2016 | 29.99 | 29.99 | 29.56 | 29.61 | 228,380 | -0.89(-2.92%) |
Dec 31, 2015 | 30.50 | 30.50 | 30.50 | 30.50 | 234,627 | -0.04(-0.14%) |
Dec 30, 2015 | 30.77 | 30.98 | 30.51 | 30.54 | 223,818 | -0.30(-0.96%) |
Dec 29, 2015 | 30.48 | 30.92 | 30.48 | 30.84 | 184,102 | +0.47(+1.56%) |
Dec 28, 2015 | 30.37 | 30.78 | 30.19 | 30.37 | 213,549 | -0.09(-0.31%) |
Dec 24, 2015 | 30.29 | 30.46 | 30.46 | 30.46 | 154,530 | +0.19(+0.62%) |
Dec 23, 2015 | 29.75 | 30.28 | 29.58 | 30.27 | 276,465 | +0.73(+2.47%) |
Dec 22, 2015 | 29.47 | 29.68 | 29.11 | 29.54 | 168,226 | +0.18(+0.61%) |
Dec 21, 2015 | 28.92 | 29.37 | 28.75 | 29.37 | 172,587 | +0.65(+2.27%) |
Dec 18, 2015 | 28.92 | 29.20 | 28.61 | 28.71 | 1,048,702 | -0.45(-1.54%) |
Dec 17, 2015 | 30.00 | 30.02 | 29.11 | 29.16 | 239,243 | -0.84(-2.80%) |
Dec 16, 2015 | 30.31 | 30.37 | 29.23 | 30.00 | 221,499 | -0.06(-0.20%) |
Dec 15, 2015 | 29.48 | 30.09 | 29.33 | 30.06 | 315,054 | +0.63(+2.13%) |
Dec 14, 2015 | 29.06 | 29.45 | 28.90 | 29.43 | 386,770 | +0.47(+1.61%) |
Dec 11, 2015 | 28.77 | 29.34 | 28.57 | 28.97 | 282,803 | -0.25(-0.87%) |
Dec 10, 2015 | 29.26 | 29.59 | 29.12 | 29.22 | 406,830 | +0.04(+0.15%) |
Dec 09, 2015 | 29.23 | 29.57 | 29.08 | 29.18 | 224,160 | -0.08(-0.26%) |
Dec 08, 2015 | 29.51 | 29.59 | 28.88 | 29.26 | 236,027 | -0.55(-1.85%) |
Dec 07, 2015 | 30.10 | 30.15 | 29.60 | 29.81 | 237,922 | -0.15(-0.50%) |
Dec 04, 2015 | 29.69 | 30.08 | 29.68 | 29.95 | 381,137 | +0.25(+0.85%) |
Dec 03, 2015 | 30.17 | 30.41 | 29.62 | 29.70 | 191,079 | -0.34(-1.12%) |
Dec 02, 2015 | 30.08 | 30.23 | 29.95 | 30.04 | 360,958 | -0.12(-0.39%) |
Dec 01, 2015 | 30.27 | 30.38 | 29.32 | 30.16 | 327,504 | +0.02(+0.06%) |
Nov 30, 2015 | 30.33 | 30.71 | 29.95 | 30.14 | 384,283 | -0.22(-0.72%) |
Nov 27, 2015 | 30.15 | 30.47 | 30.12 | 30.36 | 71,580 | +0.18(+0.59%) |
Nov 25, 2015 | 30.20 | 30.18 | 30.18 | 30.18 | 168,454 | -0.06(-0.20%) |
Nov 24, 2015 | 29.91 | 30.31 | 29.89 | 30.24 | 133,261 | +0.09(+0.31%) |
Nov 23, 2015 | 30.05 | 30.22 | 29.61 | 30.15 | 353,573 | +0.18(+0.59%) |
Nov 20, 2015 | 29.85 | 30.22 | 29.78 | 29.97 | 169,610 | +0.20(+0.68%) |
Nov 19, 2015 | 29.92 | 30.20 | 29.62 | 29.77 | 190,470 | -0.23(-0.76%) |
Nov 18, 2015 | 30.11 | 30.17 | 29.76 | 30.00 | 194,260 | -0.05(-0.17%) |
Nov 17, 2015 | 29.51 | 30.27 | 29.20 | 30.05 | 158,053 | +0.00(+0.00%) |
Nov 16, 2015 | 29.79 | 30.08 | 29.69 | 30.05 | 153,749 | +0.17(+0.56%) |
Nov 13, 2015 | 29.50 | 30.22 | 29.25 | 29.88 | 253,897 | +0.19(+0.65%) |
Nov 12, 2015 | 29.79 | 30.28 | 29.63 | 29.68 | 211,980 | -0.50(-1.65%) |
Nov 11, 2015 | 31.34 | 31.35 | 30.17 | 30.18 | 456,931 | -1.12(-3.58%) |
Nov 10, 2015 | 31.14 | 31.43 | 30.81 | 31.30 | 179,495 | -0.08(-0.27%) |
Nov 09, 2015 | 31.16 | 31.47 | 30.87 | 31.39 | 194,564 | +0.14(+0.43%) |
Nov 06, 2015 | 31.68 | 31.87 | 30.77 | 31.25 | 375,981 | -0.74(-2.32%) |
Nov 05, 2015 | 28.54 | 32.77 | 28.28 | 32.00 | 1,119,390 | +3.59(+12.65%) |
Nov 04, 2015 | 28.69 | 28.81 | 28.29 | 28.40 | 249,646 | -0.33(-1.15%) |
Nov 03, 2015 | 28.49 | 28.82 | 28.35 | 28.73 | 216,369 | +0.24(+0.86%) |