Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.67 | 40.87 | 40.63 | 40.77 | 55,831 | +0.35(+0.85%) |
Sep 29, 2016 | 40.70 | 40.81 | 40.34 | 40.42 | 21,615 | -0.28(-0.68%) |
Sep 28, 2016 | 40.64 | 40.74 | 40.40 | 40.70 | 32,205 | +0.24(+0.61%) |
Sep 27, 2016 | 40.30 | 40.47 | 40.23 | 40.46 | 58,923 | +0.25(+0.63%) |
Sep 26, 2016 | 40.34 | 40.35 | 40.20 | 40.20 | 16,428 | -0.33(-0.82%) |
Sep 23, 2016 | 40.85 | 40.85 | 40.52 | 40.54 | 23,473 | -0.30(-0.73%) |
Sep 22, 2016 | 40.84 | 40.85 | 40.69 | 40.83 | 31,551 | +0.51(+1.26%) |
Sep 21, 2016 | 40.30 | 40.33 | 40.04 | 40.33 | 43,518 | +0.17(+0.42%) |
Sep 20, 2016 | 40.27 | 40.27 | 40.07 | 40.16 | 20,972 | +0.08(+0.21%) |
Sep 19, 2016 | 40.23 | 40.32 | 39.99 | 40.07 | 34,994 | +0.04(+0.09%) |
Sep 16, 2016 | 39.96 | 40.12 | 39.88 | 40.04 | 38,193 | -0.13(-0.32%) |
Sep 15, 2016 | 39.89 | 40.20 | 39.86 | 40.17 | 23,323 | +0.55(+1.39%) |
Sep 14, 2016 | 39.83 | 39.88 | 39.60 | 39.62 | 15,770 | -0.03(-0.07%) |
Sep 13, 2016 | 39.94 | 39.94 | 39.62 | 39.64 | 10,341 | -0.62(-1.54%) |
Sep 12, 2016 | 39.66 | 40.31 | 39.66 | 40.26 | 12,448 | +0.63(+1.58%) |
Sep 09, 2016 | 40.42 | 40.42 | 39.64 | 39.64 | 30,992 | -1.14(-2.79%) |
Sep 08, 2016 | 40.96 | 40.96 | 40.74 | 40.78 | 27,184 | -0.14(-0.35%) |
Sep 07, 2016 | 40.87 | 40.95 | 40.85 | 40.92 | 34,063 | +0.01(+0.01%) |
Sep 06, 2016 | 41.06 | 41.06 | 40.81 | 40.92 | 53,462 | -0.00(-0.01%) |
Sep 02, 2016 | 40.95 | 40.92 | 40.92 | 40.92 | 27,981 | +0.23(+0.57%) |
Sep 01, 2016 | 40.67 | 40.76 | 40.47 | 40.69 | 20,997 | -0.07(-0.16%) |
Aug 31, 2016 | 40.81 | 40.83 | 40.57 | 40.75 | 27,056 | -0.08(-0.19%) |
Aug 30, 2016 | 41.04 | 41.04 | 40.72 | 40.83 | 33,591 | -0.12(-0.29%) |
Aug 29, 2016 | 40.93 | 41.04 | 40.90 | 40.95 | 59,741 | +0.20(+0.49%) |
Aug 26, 2016 | 40.78 | 41.14 | 40.63 | 40.75 | 21,861 | -0.06(-0.15%) |
Aug 25, 2016 | 40.88 | 40.95 | 40.77 | 40.81 | 31,303 | +0.04(+0.11%) |
Aug 24, 2016 | 41.09 | 41.09 | 40.77 | 40.77 | 62,582 | -0.30(-0.73%) |
Aug 23, 2016 | 41.23 | 41.23 | 41.05 | 41.07 | 41,217 | +0.19(+0.46%) |
Aug 22, 2016 | 40.89 | 40.92 | 40.78 | 40.88 | 28,590 | -0.07(-0.17%) |
Aug 19, 2016 | 40.90 | 40.96 | 40.67 | 40.95 | 24,970 | +0.11(+0.27%) |
Aug 18, 2016 | 40.73 | 40.84 | 40.73 | 40.84 | 11,293 | +0.04(+0.10%) |
Aug 17, 2016 | 40.80 | 40.80 | 40.57 | 40.80 | 18,729 | +0.02(+0.05%) |
Aug 16, 2016 | 40.83 | 40.83 | 40.73 | 40.77 | 16,811 | -0.17(-0.43%) |
Aug 15, 2016 | 40.94 | 41.00 | 40.92 | 40.95 | 19,797 | +0.15(+0.37%) |
Aug 12, 2016 | 40.88 | 40.88 | 40.72 | 40.80 | 37,826 | -0.07(-0.16%) |
Aug 11, 2016 | 40.80 | 40.86 | 40.73 | 40.86 | 6,735 | +0.29(+0.70%) |
Aug 10, 2016 | 40.72 | 40.72 | 40.51 | 40.58 | 27,979 | -0.06(-0.15%) |
Aug 09, 2016 | 40.60 | 40.72 | 40.60 | 40.64 | 21,337 | +0.01(+0.03%) |
Aug 08, 2016 | 40.76 | 40.76 | 40.56 | 40.63 | 40,465 | -0.01(-0.02%) |
Aug 05, 2016 | 40.47 | 40.63 | 40.40 | 40.63 | 26,273 | +0.45(+1.12%) |
Aug 04, 2016 | 40.36 | 40.36 | 40.18 | 40.18 | 21,221 | +0.02(+0.04%) |
Aug 03, 2016 | 40.04 | 40.17 | 40.04 | 40.17 | 19,571 | +0.07(+0.18%) |
Aug 02, 2016 | 40.21 | 40.21 | 39.91 | 40.09 | 37,705 | -0.09(-0.23%) |
Aug 01, 2016 | 40.21 | 40.31 | 40.12 | 40.18 | 38,645 | -0.08(-0.21%) |
Jul 29, 2016 | 40.09 | 40.30 | 40.04 | 40.27 | 38,359 | +0.17(+0.43%) |
Jul 28, 2016 | 39.95 | 40.09 | 39.90 | 40.09 | 17,903 | +0.04(+0.09%) |
Jul 27, 2016 | 40.12 | 40.14 | 39.94 | 40.06 | 28,471 | -0.03(-0.07%) |
Jul 26, 2016 | 40.06 | 40.09 | 39.90 | 40.08 | 81,683 | +0.10(+0.25%) |
Jul 25, 2016 | 40.04 | 40.04 | 39.89 | 39.98 | 40,794 | -0.09(-0.23%) |
Jul 22, 2016 | 40.04 | 40.09 | 39.91 | 40.08 | 24,332 | +0.17(+0.44%) |
Jul 21, 2016 | 40.13 | 40.13 | 39.85 | 39.90 | 16,867 | -0.22(-0.55%) |
Jul 20, 2016 | 40.15 | 40.16 | 39.94 | 40.12 | 23,450 | +0.22(+0.55%) |
Jul 19, 2016 | 40.33 | 40.33 | 39.83 | 39.90 | 30,300 | -0.14(-0.36%) |
Jul 18, 2016 | 39.92 | 40.09 | 39.92 | 40.04 | 14,892 | +0.04(+0.11%) |
Jul 15, 2016 | 40.18 | 40.18 | 39.86 | 40.00 | 15,297 | -0.06(-0.14%) |
Jul 14, 2016 | 40.05 | 40.20 | 40.00 | 40.06 | 54,510 | +0.22(+0.56%) |
Jul 13, 2016 | 39.92 | 39.92 | 39.71 | 39.83 | 13,196 | +0.04(+0.09%) |
Jul 12, 2016 | 39.75 | 39.88 | 39.68 | 39.80 | 27,249 | +0.34(+0.85%) |
Jul 11, 2016 | 39.38 | 39.55 | 39.35 | 39.46 | 26,318 | +0.16(+0.40%) |
Jul 08, 2016 | 39.19 | 39.31 | 39.17 | 39.31 | 16,777 | +0.60(+1.56%) |
Jul 07, 2016 | 38.87 | 38.87 | 38.58 | 38.70 | 44,434 | +0.04(+0.09%) |
Jul 06, 2016 | 38.33 | 38.70 | 38.29 | 38.67 | 24,755 | +0.33(+0.85%) |
Jul 05, 2016 | 38.48 | 38.49 | 38.34 | 38.34 | 10,518 | -0.50(-1.29%) |
Jul 01, 2016 | 38.70 | 38.84 | 38.84 | 38.84 | 23,056 | +0.22(+0.56%) |
Jun 30, 2016 | 38.22 | 38.63 | 38.22 | 38.63 | 23,452 | +0.59(+1.56%) |
Jun 29, 2016 | 37.65 | 38.04 | 37.65 | 38.03 | 26,862 | +0.67(+1.81%) |
Jun 28, 2016 | 37.21 | 37.36 | 36.98 | 37.36 | 26,709 | +0.59(+1.60%) |
Jun 27, 2016 | 37.89 | 37.89 | 36.61 | 36.77 | 84,333 | -0.95(-2.51%) |
Jun 24, 2016 | 38.27 | 38.27 | 37.61 | 37.72 | 33,859 | -1.28(-3.28%) |
Jun 23, 2016 | 38.98 | 39.01 | 38.86 | 38.99 | 147,260 | +0.35(+0.91%) |
Jun 22, 2016 | 38.77 | 38.88 | 38.64 | 38.64 | 9,609 | -0.05(-0.14%) |
Jun 21, 2016 | 38.67 | 38.78 | 38.64 | 38.70 | 10,268 | +0.01(+0.03%) |
Jun 20, 2016 | 38.62 | 38.87 | 38.62 | 38.68 | 91,391 | +0.40(+1.05%) |
Jun 17, 2016 | 38.46 | 38.46 | 38.17 | 38.28 | 15,256 | -0.12(-0.33%) |
Jun 16, 2016 | 38.15 | 38.41 | 37.92 | 38.41 | 16,404 | +0.15(+0.39%) |
Jun 15, 2016 | 38.49 | 38.49 | 38.26 | 38.26 | 15,371 | -0.04(-0.11%) |
Jun 14, 2016 | 38.43 | 38.43 | 38.16 | 38.30 | 28,634 | -0.25(-0.66%) |
Jun 13, 2016 | 38.59 | 38.72 | 38.55 | 38.55 | 11,075 | -0.22(-0.57%) |
Jun 10, 2016 | 38.95 | 38.95 | 38.72 | 38.77 | 10,681 | -0.44(-1.12%) |
Jun 09, 2016 | 39.12 | 39.21 | 39.03 | 39.21 | 6,125 | -0.03(-0.07%) |
Jun 08, 2016 | 39.09 | 39.26 | 39.07 | 39.24 | 17,180 | +0.07(+0.18%) |
Jun 07, 2016 | 39.07 | 39.16 | 39.06 | 39.16 | 22,570 | +0.14(+0.36%) |
Jun 06, 2016 | 38.87 | 39.07 | 38.87 | 39.02 | 10,398 | +0.25(+0.64%) |
Jun 03, 2016 | 38.70 | 38.84 | 38.61 | 38.77 | 39,799 | -0.05(-0.14%) |
Jun 02, 2016 | 38.74 | 38.87 | 38.55 | 38.83 | 128,443 | +0.07(+0.17%) |
Jun 01, 2016 | 38.60 | 38.81 | 38.60 | 38.76 | 25,158 | +0.04(+0.10%) |
May 31, 2016 | 38.70 | 38.79 | 38.55 | 38.72 | 315,785 | +0.10(+0.25%) |
May 27, 2016 | 38.51 | 38.62 | 38.62 | 38.62 | 39,096 | +0.11(+0.28%) |
May 26, 2016 | 38.58 | 38.58 | 38.44 | 38.51 | 15,654 | -0.02(-0.06%) |
May 25, 2016 | 38.49 | 38.56 | 38.37 | 38.54 | 85,980 | +0.28(+0.72%) |
May 24, 2016 | 37.91 | 38.31 | 37.91 | 38.26 | 93,982 | +0.54(+1.44%) |
May 23, 2016 | 37.90 | 37.90 | 37.72 | 37.72 | 17,287 | -0.06(-0.15%) |
May 20, 2016 | 37.76 | 37.91 | 37.72 | 37.78 | 28,329 | +0.17(+0.46%) |
May 19, 2016 | 37.60 | 37.60 | 37.37 | 37.60 | 57,067 | -0.11(-0.29%) |
May 18, 2016 | 37.74 | 37.96 | 37.54 | 37.71 | 151,595 | -0.02(-0.06%) |
May 17, 2016 | 38.17 | 38.17 | 37.69 | 37.73 | 25,030 | -0.35(-0.92%) |
May 16, 2016 | 37.76 | 38.16 | 37.76 | 38.08 | 17,903 | +0.36(+0.95%) |
May 13, 2016 | 37.88 | 38.01 | 37.64 | 37.72 | 45,882 | -0.29(-0.76%) |
May 12, 2016 | 38.06 | 38.12 | 37.82 | 38.01 | 12,834 | +0.01(+0.04%) |
May 11, 2016 | 38.11 | 38.24 | 38.00 | 38.00 | 17,627 | -0.25(-0.66%) |
May 10, 2016 | 37.91 | 38.25 | 37.91 | 38.25 | 30,450 | +0.44(+1.16%) |
May 09, 2016 | 37.74 | 37.89 | 37.73 | 37.81 | 7,641 | +0.04(+0.11%) |
May 06, 2016 | 37.56 | 37.81 | 37.56 | 37.77 | 15,750 | +0.17(+0.45%) |
May 05, 2016 | 37.58 | 37.71 | 37.53 | 37.60 | 25,556 | +0.03(+0.09%) |
May 04, 2016 | 37.59 | 37.71 | 37.51 | 37.57 | 35,982 | -0.21(-0.55%) |
May 03, 2016 | 38.02 | 38.02 | 37.65 | 37.78 | 15,739 | -0.37(-0.98%) |
May 02, 2016 | 37.91 | 38.18 | 37.91 | 38.15 | 10,169 | +0.28(+0.73%) |
Apr 29, 2016 | 37.97 | 37.97 | 37.66 | 37.87 | 16,290 | -0.23(-0.61%) |
Apr 28, 2016 | 38.30 | 38.53 | 38.06 | 38.11 | 12,722 | -0.42(-1.10%) |
Apr 27, 2016 | 38.49 | 38.63 | 38.31 | 38.53 | 29,807 | +0.10(+0.27%) |
Apr 26, 2016 | 38.59 | 38.59 | 38.42 | 38.42 | 32,162 | +0.01(+0.02%) |
Apr 25, 2016 | 38.38 | 38.43 | 38.29 | 38.42 | 28,120 | -0.11(-0.29%) |
Apr 22, 2016 | 38.43 | 38.54 | 38.33 | 38.53 | 15,879 | +0.07(+0.19%) |
Apr 21, 2016 | 38.72 | 38.72 | 38.45 | 38.46 | 25,729 | -0.29(-0.75%) |
Apr 20, 2016 | 38.77 | 38.87 | 38.75 | 38.75 | 17,112 | -0.04(-0.10%) |
Apr 19, 2016 | 38.77 | 38.86 | 38.68 | 38.79 | 12,976 | +0.13(+0.33%) |
Apr 18, 2016 | 38.31 | 38.67 | 38.31 | 38.66 | 13,921 | +0.22(+0.58%) |
Apr 15, 2016 | 38.41 | 38.45 | 38.35 | 38.44 | 20,752 | +0.03(+0.07%) |
Apr 14, 2016 | 38.46 | 38.47 | 38.36 | 38.41 | 18,982 | +0.04(+0.09%) |
Apr 13, 2016 | 38.08 | 38.39 | 38.08 | 38.38 | 17,355 | +0.47(+1.24%) |
Apr 12, 2016 | 37.56 | 37.91 | 37.55 | 37.91 | 9,353 | +0.30(+0.79%) |
Apr 11, 2016 | 37.83 | 37.96 | 37.61 | 37.61 | 12,632 | -0.01(-0.02%) |
Apr 08, 2016 | 37.84 | 37.93 | 37.62 | 37.62 | 21,923 | +0.08(+0.23%) |
Apr 07, 2016 | 37.87 | 37.87 | 37.43 | 37.54 | 10,776 | -0.49(-1.30%) |
Apr 06, 2016 | 37.68 | 38.03 | 37.58 | 38.03 | 15,236 | +0.42(+1.12%) |
Apr 05, 2016 | 37.76 | 37.76 | 37.61 | 37.61 | 7,014 | -0.41(-1.08%) |
Apr 04, 2016 | 38.18 | 38.18 | 37.99 | 38.02 | 14,434 | -0.15(-0.40%) |
Apr 01, 2016 | 37.74 | 38.17 | 37.74 | 38.17 | 17,591 | +0.28(+0.75%) |
Mar 31, 2016 | 37.95 | 38.00 | 37.87 | 37.88 | 18,507 | -0.08(-0.21%) |
Mar 30, 2016 | 37.97 | 38.06 | 37.85 | 37.96 | 15,634 | +0.20(+0.52%) |
Mar 29, 2016 | 37.26 | 37.77 | 37.26 | 37.77 | 34,342 | +0.37(+0.99%) |
Mar 28, 2016 | 37.47 | 37.48 | 37.33 | 37.40 | 42,916 | +0.04(+0.11%) |
Mar 24, 2016 | 37.11 | 37.36 | 37.36 | 37.36 | 14,380 | +0.04(+0.10%) |
Mar 23, 2016 | 37.44 | 37.48 | 37.30 | 37.32 | 26,675 | -0.29(-0.76%) |
Mar 22, 2016 | 37.50 | 37.73 | 37.50 | 37.61 | 138,098 | -0.00(-0.00%) |
Mar 21, 2016 | 37.50 | 37.65 | 37.49 | 37.61 | 57,954 | +0.05(+0.13%) |
Mar 18, 2016 | 37.56 | 37.59 | 37.49 | 37.56 | 14,015 | +0.15(+0.39%) |
Mar 17, 2016 | 37.20 | 37.48 | 37.20 | 37.41 | 41,625 | +0.35(+0.94%) |
Mar 16, 2016 | 36.70 | 37.12 | 36.70 | 37.06 | 14,060 | +0.35(+0.94%) |
Mar 15, 2016 | 36.61 | 36.74 | 36.57 | 36.72 | 31,450 | -0.16(-0.43%) |
Mar 14, 2016 | 36.77 | 36.91 | 36.77 | 36.88 | 47,813 | -0.01(-0.03%) |
Mar 11, 2016 | 36.62 | 36.91 | 36.62 | 36.89 | 28,309 | +0.56(+1.53%) |
Mar 10, 2016 | 36.40 | 36.53 | 35.94 | 36.33 | 11,104 | +0.06(+0.16%) |
Mar 09, 2016 | 36.31 | 36.37 | 36.17 | 36.28 | 45,109 | +0.05(+0.15%) |
Mar 08, 2016 | 36.30 | 36.38 | 36.17 | 36.22 | 7,950 | -0.30(-0.82%) |
Mar 07, 2016 | 36.40 | 36.59 | 36.38 | 36.52 | 12,499 | +0.09(+0.26%) |
Mar 04, 2016 | 36.27 | 36.55 | 36.13 | 36.43 | 52,082 | +0.18(+0.49%) |
Mar 03, 2016 | 36.02 | 36.25 | 35.94 | 36.25 | 31,597 | +0.28(+0.78%) |
Mar 02, 2016 | 35.81 | 35.97 | 35.72 | 35.97 | 21,178 | +0.12(+0.33%) |
Mar 01, 2016 | 35.36 | 35.91 | 35.36 | 35.85 | 5,752 | +0.74(+2.11%) |
Feb 29, 2016 | 35.36 | 35.54 | 35.11 | 35.11 | 27,925 | -0.28(-0.78%) |
Feb 26, 2016 | 35.68 | 35.68 | 35.34 | 35.39 | 17,502 | -0.10(-0.28%) |
Feb 25, 2016 | 35.19 | 35.49 | 35.11 | 35.49 | 21,848 | +0.39(+1.11%) |
Feb 24, 2016 | 34.62 | 35.10 | 34.44 | 35.10 | 30,920 | +0.13(+0.36%) |
Feb 23, 2016 | 35.29 | 35.29 | 34.97 | 34.97 | 13,481 | -0.42(-1.18%) |
Feb 22, 2016 | 35.30 | 35.39 | 35.30 | 35.39 | 10,497 | +0.40(+1.15%) |
Feb 19, 2016 | 34.86 | 34.98 | 34.69 | 34.98 | 121,126 | +0.00(+0.01%) |
Feb 18, 2016 | 35.11 | 35.13 | 34.96 | 34.98 | 21,446 | -0.07(-0.19%) |
Feb 17, 2016 | 34.80 | 35.12 | 34.79 | 35.05 | 144,612 | +0.55(+1.58%) |
Feb 16, 2016 | 34.31 | 34.54 | 34.23 | 34.50 | 19,858 | +0.52(+1.54%) |
Feb 12, 2016 | 33.58 | 33.98 | 33.98 | 33.98 | 67,247 | +0.59(+1.78%) |
Feb 11, 2016 | 33.20 | 33.49 | 33.16 | 33.39 | 41,866 | -0.36(-1.08%) |
Feb 10, 2016 | 33.84 | 34.08 | 33.75 | 33.75 | 27,767 | +0.03(+0.08%) |
Feb 09, 2016 | 33.77 | 33.97 | 33.44 | 33.72 | 22,275 | +0.12(+0.37%) |
Feb 08, 2016 | 33.71 | 33.82 | 33.22 | 33.60 | 57,406 | -0.45(-1.31%) |
Feb 05, 2016 | 34.51 | 34.53 | 34.00 | 34.05 | 18,646 | -0.53(-1.54%) |
Feb 04, 2016 | 34.41 | 34.83 | 34.33 | 34.58 | 108,164 | +0.15(+0.42%) |
Feb 03, 2016 | 34.47 | 34.56 | 33.83 | 34.43 | 30,590 | +0.22(+0.64%) |
Feb 02, 2016 | 34.67 | 34.67 | 34.17 | 34.21 | 31,414 | -0.65(-1.87%) |
Feb 01, 2016 | 34.65 | 34.98 | 34.50 | 34.87 | 35,559 | +0.12(+0.34%) |
Jan 29, 2016 | 34.10 | 34.76 | 34.10 | 34.75 | 47,246 | +0.81(+2.39%) |
Jan 28, 2016 | 34.07 | 34.07 | 33.63 | 33.94 | 49,710 | +0.15(+0.45%) |
Jan 27, 2016 | 34.07 | 34.36 | 33.67 | 33.79 | 83,316 | -0.30(-0.87%) |
Jan 26, 2016 | 33.83 | 34.14 | 33.83 | 34.08 | 17,777 | +0.40(+1.20%) |
Jan 25, 2016 | 34.07 | 34.10 | 33.63 | 33.68 | 40,925 | -0.53(-1.54%) |
Jan 22, 2016 | 34.09 | 34.23 | 34.02 | 34.21 | 19,070 | +0.51(+1.51%) |
Jan 21, 2016 | 33.70 | 33.91 | 33.62 | 33.70 | 51,288 | +0.09(+0.27%) |
Jan 20, 2016 | 33.44 | 33.80 | 32.78 | 33.61 | 30,222 | -0.38(-1.13%) |
Jan 19, 2016 | 34.29 | 34.29 | 33.69 | 33.99 | 46,768 | +0.07(+0.20%) |
Jan 15, 2016 | 33.82 | 33.92 | 33.92 | 33.92 | 134,719 | -0.68(-1.96%) |
Jan 14, 2016 | 34.24 | 34.86 | 34.03 | 34.60 | 24,116 | +0.49(+1.44%) |
Jan 13, 2016 | 35.09 | 35.09 | 34.08 | 34.11 | 20,758 | -0.82(-2.34%) |
Jan 12, 2016 | 35.01 | 35.07 | 34.56 | 34.93 | 25,258 | +0.25(+0.72%) |
Jan 11, 2016 | 34.93 | 34.93 | 34.42 | 34.68 | 45,658 | -0.07(-0.19%) |
Jan 08, 2016 | 35.28 | 35.32 | 34.73 | 34.74 | 32,409 | -0.47(-1.32%) |
Jan 07, 2016 | 35.36 | 35.50 | 35.10 | 35.21 | 16,922 | -0.65(-1.82%) |
Jan 06, 2016 | 35.84 | 36.08 | 35.70 | 35.86 | 25,344 | -0.58(-1.60%) |
Jan 05, 2016 | 36.37 | 36.50 | 36.24 | 36.44 | 27,866 | +0.17(+0.46%) |
Jan 04, 2016 | 36.34 | 36.34 | 36.00 | 36.28 | 25,154 | -0.67(-1.82%) |
Dec 31, 2015 | 37.11 | 36.95 | 36.95 | 36.95 | 29,110 | -0.28(-0.75%) |
Dec 30, 2015 | 37.44 | 37.44 | 37.23 | 37.23 | 26,176 | -0.25(-0.66%) |
Dec 29, 2015 | 37.30 | 37.49 | 37.30 | 37.48 | 28,264 | +0.37(+0.99%) |
Dec 28, 2015 | 36.99 | 37.11 | 36.85 | 37.11 | 54,458 | -0.10(-0.26%) |
Dec 24, 2015 | 37.12 | 37.21 | 37.21 | 37.21 | 28,884 | +0.05(+0.13%) |
Dec 23, 2015 | 36.94 | 37.18 | 36.94 | 37.16 | 251,949 | +0.40(+1.08%) |
Dec 22, 2015 | 36.47 | 36.83 | 36.42 | 36.76 | 90,751 | +0.47(+1.30%) |
Dec 21, 2015 | 36.28 | 36.36 | 36.10 | 36.29 | 59,214 | +0.27(+0.75%) |
Dec 18, 2015 | 36.60 | 36.60 | 36.04 | 36.02 | 156,049 | -0.77(-2.08%) |
Dec 17, 2015 | 37.40 | 37.43 | 36.79 | 36.79 | 224,214 | -0.56(-1.50%) |
Dec 16, 2015 | 37.02 | 37.41 | 36.89 | 37.34 | 81,918 | +0.54(+1.47%) |
Dec 15, 2015 | 36.71 | 36.96 | 36.71 | 36.80 | 164,709 | +0.29(+0.79%) |
Dec 14, 2015 | 36.40 | 36.51 | 36.09 | 36.51 | 64,067 | +0.06(+0.17%) |
Dec 11, 2015 | 36.77 | 36.77 | 36.35 | 36.45 | 30,638 | -0.63(-1.69%) |
Dec 10, 2015 | 37.16 | 37.30 | 37.04 | 37.08 | 35,953 | +0.07(+0.18%) |
Dec 09, 2015 | 37.17 | 37.52 | 36.85 | 37.01 | 24,378 | -0.30(-0.81%) |
Dec 08, 2015 | 37.17 | 37.44 | 37.17 | 37.31 | 53,453 | -0.22(-0.58%) |
Dec 07, 2015 | 37.65 | 37.65 | 37.37 | 37.53 | 24,442 | -0.20(-0.53%) |
Dec 04, 2015 | 37.07 | 37.78 | 37.07 | 37.73 | 33,900 | +0.68(+1.83%) |
Dec 03, 2015 | 37.66 | 37.69 | 36.89 | 37.05 | 25,879 | -0.54(-1.43%) |
Dec 02, 2015 | 37.95 | 37.95 | 37.57 | 37.59 | 26,327 | -0.40(-1.06%) |
Dec 01, 2015 | 37.82 | 37.99 | 37.82 | 37.99 | 5,897 | +0.24(+0.63%) |
Nov 30, 2015 | 37.89 | 37.91 | 37.75 | 37.75 | 11,133 | -0.17(-0.44%) |
Nov 27, 2015 | 37.80 | 37.92 | 37.80 | 37.92 | 4,888 | +0.01(+0.03%) |
Nov 25, 2015 | 37.89 | 37.90 | 37.90 | 37.90 | 25,611 | +0.01(+0.02%) |
Nov 24, 2015 | 37.75 | 37.92 | 37.66 | 37.90 | 23,340 | +0.01(+0.02%) |
Nov 23, 2015 | 37.90 | 38.02 | 37.79 | 37.89 | 34,342 | +0.03(+0.08%) |
Nov 20, 2015 | 37.84 | 37.99 | 37.82 | 37.86 | 117,953 | +0.13(+0.34%) |
Nov 19, 2015 | 37.69 | 37.78 | 37.60 | 37.73 | 352,279 | +0.08(+0.21%) |
Nov 18, 2015 | 37.23 | 37.68 | 37.23 | 37.65 | 59,074 | +0.62(+1.66%) |
Nov 17, 2015 | 37.15 | 37.29 | 36.99 | 37.03 | 35,969 | -0.08(-0.21%) |
Nov 16, 2015 | 36.55 | 37.11 | 36.55 | 37.11 | 22,576 | +0.52(+1.42%) |
Nov 13, 2015 | 36.83 | 36.89 | 36.58 | 36.59 | 48,671 | -0.38(-1.04%) |
Nov 12, 2015 | 37.32 | 37.32 | 36.97 | 36.98 | 17,275 | -0.48(-1.27%) |
Nov 11, 2015 | 37.44 | 37.62 | 37.43 | 37.45 | 28,238 | -0.09(-0.23%) |
Nov 10, 2015 | 37.39 | 37.58 | 37.37 | 37.54 | 195,874 | -0.01(-0.04%) |
Nov 09, 2015 | 37.80 | 37.80 | 37.33 | 37.56 | 12,667 | -0.24(-0.64%) |
Nov 06, 2015 | 37.92 | 37.92 | 37.56 | 37.80 | 22,393 | -0.16(-0.43%) |
Nov 05, 2015 | 37.99 | 38.01 | 37.81 | 37.96 | 24,859 | +0.06(+0.15%) |
Nov 04, 2015 | 38.17 | 38.17 | 37.90 | 37.91 | 34,833 | -0.15(-0.40%) |
Nov 03, 2015 | 37.94 | 38.16 | 37.85 | 38.06 | 42,202 | +0.14(+0.37%) |
Nov 02, 2015 | 37.51 | 37.97 | 37.51 | 37.92 | 18,014 | +0.28(+0.75%) |
Oct 30, 2015 | 37.73 | 37.78 | 37.58 | 37.63 | 272,153 | -0.09(-0.23%) |
Oct 29, 2015 | 37.65 | 37.74 | 37.53 | 37.72 | 9,682 | +0.06(+0.16%) |
Oct 28, 2015 | 37.35 | 37.68 | 37.25 | 37.66 | 10,745 | +0.38(+1.03%) |
Oct 27, 2015 | 37.20 | 37.28 | 37.16 | 37.28 | 10,126 | -0.11(-0.31%) |
Oct 26, 2015 | 37.45 | 37.45 | 37.39 | 37.39 | 9,761 | -0.13(-0.34%) |
Oct 23, 2015 | 37.53 | 37.56 | 37.35 | 37.52 | 17,531 | +0.39(+1.05%) |
Oct 22, 2015 | 36.64 | 37.16 | 36.64 | 37.13 | 12,898 | +0.65(+1.79%) |
Oct 21, 2015 | 36.75 | 36.79 | 36.48 | 36.48 | 14,462 | -0.23(-0.64%) |
Oct 20, 2015 | 36.61 | 36.76 | 36.60 | 36.71 | 13,626 | +0.04(+0.11%) |
Oct 19, 2015 | 36.55 | 36.68 | 36.54 | 36.67 | 21,318 | -0.01(-0.02%) |
Oct 16, 2015 | 36.60 | 36.68 | 36.48 | 36.68 | 31,298 | +0.14(+0.39%) |
Oct 15, 2015 | 36.27 | 36.55 | 36.25 | 36.54 | 63,018 | +0.36(+0.99%) |
Oct 14, 2015 | 36.32 | 36.35 | 36.14 | 36.18 | 45,733 | -0.11(-0.32%) |
Oct 13, 2015 | 36.52 | 36.58 | 36.29 | 36.29 | 24,025 | -0.30(-0.82%) |
Oct 12, 2015 | 36.54 | 36.59 | 36.53 | 36.59 | 18,748 | -0.01(-0.04%) |
Oct 09, 2015 | 36.57 | 36.64 | 36.52 | 36.61 | 19,487 | +0.01(+0.02%) |
Oct 08, 2015 | 36.10 | 36.60 | 36.06 | 36.60 | 11,806 | +0.52(+1.44%) |
Oct 07, 2015 | 36.09 | 36.24 | 35.89 | 36.08 | 15,151 | +0.20(+0.55%) |
Oct 06, 2015 | 35.90 | 35.92 | 35.77 | 35.88 | 37,837 | -0.09(-0.26%) |
Oct 05, 2015 | 35.46 | 35.97 | 35.46 | 35.97 | 15,312 | +0.67(+1.90%) |
Oct 02, 2015 | 34.41 | 35.30 | 34.23 | 35.30 | 18,954 | +0.69(+2.01%) |