Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.16 | 52.78 | 51.92 | 52.44 | 239,833 | +0.51(+0.98%) |
Sep 29, 2016 | 52.24 | 52.41 | 51.93 | 51.93 | 271,127 | -0.48(-0.92%) |
Sep 28, 2016 | 52.48 | 52.63 | 52.19 | 52.41 | 144,444 | +0.04(+0.08%) |
Sep 27, 2016 | 52.06 | 52.67 | 51.99 | 52.37 | 202,875 | +0.17(+0.32%) |
Sep 26, 2016 | 51.80 | 52.36 | 51.80 | 52.20 | 180,268 | +0.20(+0.39%) |
Sep 23, 2016 | 52.18 | 52.34 | 51.86 | 52.00 | 162,446 | -0.18(-0.34%) |
Sep 22, 2016 | 51.96 | 52.29 | 51.78 | 52.18 | 355,179 | +0.61(+1.19%) |
Sep 21, 2016 | 51.04 | 51.72 | 51.04 | 51.56 | 317,752 | +0.59(+1.15%) |
Sep 20, 2016 | 51.67 | 52.01 | 50.95 | 50.98 | 160,290 | -0.38(-0.73%) |
Sep 19, 2016 | 51.28 | 51.69 | 51.28 | 51.35 | 310,600 | -0.15(-0.29%) |
Sep 16, 2016 | 51.07 | 51.50 | 50.64 | 51.50 | 492,413 | +0.51(+1.00%) |
Sep 15, 2016 | 51.00 | 51.54 | 50.69 | 51.00 | 299,638 | +0.07(+0.14%) |
Sep 14, 2016 | 50.57 | 51.38 | 50.57 | 50.93 | 279,065 | +0.24(+0.47%) |
Sep 13, 2016 | 50.89 | 51.23 | 50.69 | 50.69 | 335,606 | -0.38(-0.74%) |
Sep 12, 2016 | 50.60 | 51.34 | 50.40 | 51.07 | 219,191 | +0.72(+1.43%) |
Sep 09, 2016 | 51.45 | 51.45 | 50.35 | 50.35 | 233,330 | -1.26(-2.44%) |
Sep 08, 2016 | 51.47 | 51.87 | 51.47 | 51.61 | 162,891 | -0.06(-0.12%) |
Sep 07, 2016 | 51.68 | 51.98 | 51.29 | 51.67 | 293,569 | +0.09(+0.17%) |
Sep 06, 2016 | 51.77 | 51.90 | 51.45 | 51.58 | 180,422 | -0.02(-0.03%) |
Sep 02, 2016 | 51.42 | 51.60 | 51.60 | 51.60 | 113,197 | +0.50(+0.98%) |
Sep 01, 2016 | 51.04 | 51.47 | 50.62 | 51.10 | 245,960 | +0.18(+0.34%) |
Aug 31, 2016 | 50.82 | 51.01 | 50.41 | 50.93 | 211,039 | +0.04(+0.07%) |
Aug 30, 2016 | 50.90 | 51.12 | 50.38 | 50.89 | 116,238 | -0.18(-0.36%) |
Aug 29, 2016 | 51.11 | 51.42 | 50.90 | 51.07 | 146,620 | -0.14(-0.27%) |
Aug 26, 2016 | 51.89 | 51.89 | 51.06 | 51.21 | 116,637 | -0.32(-0.63%) |
Aug 25, 2016 | 51.25 | 51.72 | 51.25 | 51.54 | 112,252 | +0.07(+0.14%) |
Aug 24, 2016 | 51.56 | 51.76 | 51.28 | 51.47 | 157,330 | -0.01(-0.02%) |
Aug 23, 2016 | 52.03 | 52.16 | 51.44 | 51.48 | 138,020 | -0.46(-0.88%) |
Aug 22, 2016 | 51.63 | 52.02 | 51.34 | 51.93 | 143,960 | +0.18(+0.34%) |
Aug 19, 2016 | 52.03 | 52.06 | 51.49 | 51.76 | 114,275 | -0.32(-0.62%) |
Aug 18, 2016 | 52.00 | 52.27 | 51.92 | 52.08 | 94,165 | -0.01(-0.02%) |
Aug 17, 2016 | 51.98 | 52.13 | 51.65 | 52.09 | 131,737 | +0.03(+0.05%) |
Aug 16, 2016 | 52.56 | 52.62 | 51.98 | 52.06 | 129,615 | -0.58(-1.10%) |
Aug 15, 2016 | 52.50 | 52.83 | 52.44 | 52.64 | 165,589 | +0.04(+0.08%) |
Aug 12, 2016 | 52.08 | 52.61 | 52.05 | 52.60 | 208,337 | +0.45(+0.85%) |
Aug 11, 2016 | 52.38 | 52.54 | 52.10 | 52.15 | 235,147 | -0.28(-0.53%) |
Aug 10, 2016 | 52.81 | 52.89 | 52.34 | 52.43 | 148,142 | -0.38(-0.71%) |
Aug 09, 2016 | 52.27 | 53.11 | 52.17 | 52.81 | 295,960 | +0.59(+1.12%) |
Aug 08, 2016 | 52.67 | 53.00 | 52.04 | 52.22 | 315,772 | -0.50(-0.94%) |
Aug 05, 2016 | 52.40 | 53.14 | 52.23 | 52.72 | 380,059 | +0.24(+0.45%) |
Aug 04, 2016 | 52.11 | 52.92 | 51.85 | 52.48 | 548,272 | +0.24(+0.45%) |
Aug 03, 2016 | 50.46 | 52.39 | 50.04 | 52.25 | 488,931 | +1.93(+3.84%) |
Aug 02, 2016 | 49.16 | 51.38 | 49.16 | 50.32 | 1,187,893 | +1.10(+2.24%) |
Aug 01, 2016 | 49.39 | 49.72 | 48.90 | 49.22 | 574,616 | -0.43(-0.86%) |
Jul 29, 2016 | 49.47 | 49.89 | 49.38 | 49.65 | 240,192 | +0.04(+0.09%) |
Jul 28, 2016 | 49.24 | 49.72 | 49.03 | 49.60 | 175,116 | +0.24(+0.48%) |
Jul 27, 2016 | 49.86 | 50.21 | 49.17 | 49.37 | 238,763 | -0.59(-1.19%) |
Jul 26, 2016 | 50.32 | 50.58 | 49.94 | 49.96 | 220,869 | -0.32(-0.64%) |
Jul 25, 2016 | 50.12 | 50.40 | 49.92 | 50.28 | 161,385 | +0.31(+0.61%) |
Jul 22, 2016 | 49.78 | 50.47 | 49.65 | 49.98 | 272,634 | +0.19(+0.39%) |
Jul 21, 2016 | 49.33 | 49.80 | 48.95 | 49.79 | 393,652 | +0.45(+0.92%) |
Jul 20, 2016 | 49.10 | 49.55 | 49.00 | 49.33 | 237,862 | +0.24(+0.48%) |
Jul 19, 2016 | 49.17 | 49.31 | 48.70 | 49.10 | 219,464 | -0.02(-0.04%) |
Jul 18, 2016 | 48.87 | 49.42 | 48.75 | 49.11 | 185,241 | +0.50(+1.02%) |
Jul 15, 2016 | 48.54 | 48.66 | 48.26 | 48.62 | 190,592 | +0.26(+0.54%) |
Jul 14, 2016 | 48.45 | 48.69 | 48.34 | 48.35 | 180,879 | +0.04(+0.09%) |
Jul 13, 2016 | 47.92 | 48.62 | 47.69 | 48.31 | 218,122 | +0.60(+1.26%) |
Jul 12, 2016 | 47.66 | 47.97 | 47.40 | 47.71 | 599,020 | +0.13(+0.28%) |
Jul 11, 2016 | 47.83 | 47.83 | 47.40 | 47.58 | 167,032 | -0.36(-0.75%) |
Jul 08, 2016 | 47.38 | 47.95 | 47.14 | 47.93 | 436,112 | +0.79(+1.69%) |
Jul 07, 2016 | 47.41 | 47.78 | 47.07 | 47.14 | 208,596 | -0.21(-0.44%) |
Jul 06, 2016 | 47.29 | 47.61 | 47.03 | 47.35 | 270,248 | +0.13(+0.28%) |
Jul 05, 2016 | 47.17 | 47.37 | 46.85 | 47.22 | 447,204 | +0.04(+0.09%) |
Jul 01, 2016 | 47.62 | 47.17 | 47.17 | 47.17 | 170,620 | -0.36(-0.75%) |
Jun 30, 2016 | 46.59 | 47.59 | 46.36 | 47.53 | 624,214 | +1.26(+2.72%) |
Jun 29, 2016 | 46.29 | 46.48 | 45.99 | 46.28 | 275,216 | +0.17(+0.38%) |
Jun 28, 2016 | 45.91 | 46.36 | 45.84 | 46.10 | 436,459 | +0.22(+0.48%) |
Jun 27, 2016 | 46.27 | 46.57 | 45.78 | 45.88 | 374,457 | -0.61(-1.31%) |
Jun 24, 2016 | 46.57 | 47.17 | 46.31 | 46.49 | 382,411 | -1.57(-3.27%) |
Jun 23, 2016 | 48.39 | 48.39 | 47.80 | 48.07 | 274,823 | +0.03(+0.05%) |
Jun 22, 2016 | 48.09 | 48.31 | 47.94 | 48.04 | 623,872 | +0.00(+0.00%) |
Jun 21, 2016 | 47.52 | 48.05 | 47.52 | 48.04 | 341,445 | +0.38(+0.81%) |
Jun 20, 2016 | 48.00 | 48.14 | 47.61 | 47.66 | 213,192 | -0.04(-0.09%) |
Jun 17, 2016 | 47.59 | 47.72 | 47.12 | 47.70 | 612,686 | +0.10(+0.22%) |
Jun 16, 2016 | 46.95 | 47.63 | 46.95 | 47.59 | 258,479 | +0.45(+0.94%) |
Jun 15, 2016 | 47.54 | 47.72 | 47.15 | 47.15 | 208,692 | -0.21(-0.44%) |
Jun 14, 2016 | 47.11 | 47.47 | 46.88 | 47.36 | 255,255 | +0.31(+0.65%) |
Jun 13, 2016 | 47.40 | 47.45 | 46.91 | 47.05 | 266,221 | -0.59(-1.23%) |
Jun 10, 2016 | 47.56 | 47.95 | 47.33 | 47.64 | 147,836 | -0.11(-0.24%) |
Jun 09, 2016 | 47.23 | 47.83 | 46.90 | 47.75 | 316,495 | +0.51(+1.07%) |
Jun 08, 2016 | 46.93 | 47.28 | 46.78 | 47.24 | 219,064 | +0.31(+0.67%) |
Jun 07, 2016 | 46.87 | 47.03 | 46.61 | 46.93 | 212,042 | +0.35(+0.75%) |
Jun 06, 2016 | 46.81 | 46.97 | 46.47 | 46.58 | 156,051 | -0.27(-0.58%) |
Jun 03, 2016 | 46.89 | 47.07 | 46.61 | 46.85 | 162,101 | +0.11(+0.24%) |
Jun 02, 2016 | 46.07 | 46.74 | 45.94 | 46.74 | 260,824 | +0.65(+1.40%) |
Jun 01, 2016 | 45.74 | 46.15 | 45.67 | 46.09 | 309,280 | +0.36(+0.78%) |
May 31, 2016 | 46.14 | 46.35 | 45.66 | 45.73 | 275,029 | -0.40(-0.87%) |
May 27, 2016 | 45.99 | 46.14 | 46.14 | 46.14 | 185,392 | +0.27(+0.59%) |
May 26, 2016 | 45.79 | 46.34 | 45.71 | 45.86 | 191,560 | +0.30(+0.65%) |
May 25, 2016 | 46.21 | 46.38 | 45.49 | 45.57 | 347,567 | -0.65(-1.40%) |
May 24, 2016 | 45.87 | 46.28 | 45.32 | 46.21 | 392,817 | +0.79(+1.75%) |
May 23, 2016 | 45.36 | 45.61 | 45.24 | 45.42 | 243,290 | +0.23(+0.50%) |
May 20, 2016 | 44.99 | 45.35 | 44.89 | 45.19 | 436,182 | +0.32(+0.72%) |
May 19, 2016 | 44.55 | 44.95 | 44.14 | 44.87 | 227,131 | +0.33(+0.75%) |
May 18, 2016 | 43.79 | 44.56 | 43.42 | 44.54 | 245,665 | +0.65(+1.47%) |
May 17, 2016 | 44.54 | 44.73 | 43.78 | 43.89 | 475,884 | -0.66(-1.49%) |
May 16, 2016 | 44.20 | 44.62 | 44.07 | 44.55 | 325,686 | +0.49(+1.11%) |
May 13, 2016 | 43.45 | 44.26 | 43.20 | 44.07 | 211,033 | -0.04(-0.10%) |
May 12, 2016 | 43.89 | 44.42 | 43.88 | 44.11 | 328,647 | -0.01(-0.02%) |
May 11, 2016 | 43.66 | 44.21 | 43.34 | 44.12 | 294,468 | +0.62(+1.43%) |
May 10, 2016 | 43.11 | 43.68 | 42.93 | 43.50 | 400,110 | +0.74(+1.74%) |
May 09, 2016 | 42.19 | 42.90 | 42.19 | 42.76 | 433,204 | +0.77(+1.84%) |
May 06, 2016 | 41.55 | 41.98 | 41.20 | 41.98 | 546,871 | +0.51(+1.24%) |
May 05, 2016 | 41.57 | 42.09 | 41.02 | 41.47 | 576,943 | -0.03(-0.06%) |
May 04, 2016 | 40.16 | 41.61 | 40.02 | 41.50 | 473,033 | +1.57(+3.93%) |
May 03, 2016 | 40.03 | 40.16 | 39.17 | 39.93 | 367,219 | +1.67(+4.37%) |
May 02, 2016 | 37.95 | 38.50 | 37.63 | 38.26 | 301,331 | +0.57(+1.53%) |
Apr 29, 2016 | 38.13 | 38.22 | 37.31 | 37.68 | 196,312 | -0.45(-1.19%) |
Apr 28, 2016 | 37.58 | 38.54 | 37.36 | 38.13 | 182,553 | +0.43(+1.13%) |
Apr 27, 2016 | 36.96 | 37.78 | 36.96 | 37.71 | 180,233 | +0.72(+1.95%) |
Apr 26, 2016 | 36.68 | 37.02 | 36.63 | 36.98 | 110,506 | +0.22(+0.59%) |
Apr 25, 2016 | 36.91 | 37.10 | 36.62 | 36.77 | 96,954 | -0.13(-0.35%) |
Apr 22, 2016 | 36.48 | 36.91 | 36.35 | 36.90 | 130,177 | +0.25(+0.69%) |
Apr 21, 2016 | 36.58 | 36.78 | 36.32 | 36.64 | 397,801 | +0.00(+0.00%) |
Apr 20, 2016 | 37.12 | 37.14 | 36.54 | 36.64 | 138,516 | -0.64(-1.71%) |
Apr 19, 2016 | 36.84 | 37.39 | 36.78 | 37.28 | 120,985 | +0.57(+1.57%) |
Apr 18, 2016 | 36.72 | 36.77 | 36.43 | 36.70 | 89,509 | +0.02(+0.05%) |
Apr 15, 2016 | 37.08 | 37.13 | 36.60 | 36.69 | 113,829 | -0.50(-1.34%) |
Apr 14, 2016 | 37.08 | 37.24 | 36.97 | 37.18 | 142,732 | +0.17(+0.45%) |
Apr 13, 2016 | 36.86 | 37.02 | 36.45 | 37.02 | 221,771 | +0.30(+0.81%) |
Apr 12, 2016 | 36.63 | 36.80 | 36.43 | 36.72 | 295,622 | +0.10(+0.26%) |
Apr 11, 2016 | 37.09 | 37.09 | 36.58 | 36.63 | 156,125 | -0.23(-0.61%) |
Apr 08, 2016 | 36.96 | 37.14 | 36.58 | 36.85 | 181,522 | +0.06(+0.17%) |
Apr 07, 2016 | 36.68 | 37.00 | 36.58 | 36.79 | 181,329 | +0.03(+0.07%) |
Apr 06, 2016 | 36.61 | 36.87 | 36.61 | 36.77 | 140,133 | +0.16(+0.43%) |
Apr 05, 2016 | 36.60 | 36.83 | 36.47 | 36.61 | 166,125 | -0.14(-0.38%) |
Apr 04, 2016 | 37.27 | 37.27 | 36.71 | 36.75 | 131,473 | -0.67(-1.79%) |
Apr 01, 2016 | 36.56 | 37.42 | 36.56 | 37.42 | 101,570 | +0.78(+2.12%) |
Mar 31, 2016 | 37.07 | 37.19 | 36.63 | 36.64 | 145,285 | -0.35(-0.94%) |
Mar 30, 2016 | 37.12 | 37.19 | 36.68 | 36.99 | 189,786 | -0.12(-0.33%) |
Mar 29, 2016 | 36.67 | 37.17 | 36.44 | 37.11 | 151,537 | +0.45(+1.24%) |
Mar 28, 2016 | 36.64 | 37.05 | 36.43 | 36.66 | 120,172 | +0.14(+0.38%) |
Mar 24, 2016 | 36.39 | 36.52 | 36.52 | 36.52 | 224,335 | +0.09(+0.24%) |
Mar 23, 2016 | 36.46 | 36.65 | 36.30 | 36.43 | 183,010 | -0.09(-0.24%) |
Mar 22, 2016 | 36.54 | 36.82 | 36.39 | 36.52 | 187,886 | -0.19(-0.52%) |
Mar 21, 2016 | 36.33 | 36.92 | 36.33 | 36.71 | 188,984 | +0.24(+0.67%) |
Mar 18, 2016 | 37.21 | 37.32 | 36.39 | 36.47 | 641,130 | -0.51(-1.37%) |
Mar 17, 2016 | 36.79 | 37.09 | 36.69 | 36.97 | 189,852 | +0.29(+0.78%) |
Mar 16, 2016 | 36.57 | 36.97 | 36.51 | 36.69 | 133,809 | +0.09(+0.24%) |
Mar 15, 2016 | 36.64 | 36.91 | 36.56 | 36.60 | 104,816 | -0.15(-0.40%) |
Mar 14, 2016 | 36.83 | 36.99 | 36.58 | 36.75 | 106,303 | -0.20(-0.54%) |
Mar 11, 2016 | 36.77 | 36.96 | 36.45 | 36.95 | 181,458 | +0.42(+1.14%) |
Mar 10, 2016 | 36.60 | 36.88 | 36.37 | 36.53 | 202,489 | -0.04(-0.12%) |
Mar 09, 2016 | 36.73 | 36.89 | 36.45 | 36.57 | 225,662 | -0.02(-0.05%) |
Mar 08, 2016 | 36.60 | 36.84 | 36.47 | 36.59 | 241,933 | -0.11(-0.31%) |
Mar 07, 2016 | 36.33 | 36.70 | 36.27 | 36.70 | 136,773 | +0.29(+0.80%) |
Mar 04, 2016 | 36.45 | 36.61 | 36.40 | 36.41 | 194,399 | -0.06(-0.17%) |
Mar 03, 2016 | 36.30 | 36.56 | 36.24 | 36.47 | 288,520 | +0.18(+0.50%) |
Mar 02, 2016 | 35.58 | 36.32 | 35.58 | 36.29 | 340,380 | +0.66(+1.85%) |
Mar 01, 2016 | 35.06 | 35.74 | 34.60 | 35.63 | 284,789 | +0.80(+2.29%) |
Feb 29, 2016 | 34.74 | 35.05 | 34.52 | 34.83 | 239,199 | +0.10(+0.27%) |
Feb 26, 2016 | 34.72 | 34.85 | 34.34 | 34.74 | 212,253 | +0.28(+0.81%) |
Feb 25, 2016 | 33.99 | 34.47 | 33.33 | 34.46 | 272,749 | +0.60(+1.77%) |
Feb 24, 2016 | 33.36 | 33.95 | 33.24 | 33.86 | 363,362 | +0.42(+1.25%) |
Feb 23, 2016 | 33.55 | 33.69 | 31.85 | 33.44 | 559,510 | -1.72(-4.89%) |
Feb 22, 2016 | 35.65 | 35.65 | 34.97 | 35.16 | 263,826 | -0.22(-0.61%) |
Feb 19, 2016 | 35.01 | 35.71 | 34.72 | 35.38 | 147,429 | +0.35(+0.99%) |
Feb 18, 2016 | 35.34 | 35.39 | 34.93 | 35.03 | 116,307 | -0.34(-0.96%) |
Feb 17, 2016 | 35.03 | 35.76 | 34.73 | 35.37 | 148,352 | +0.50(+1.44%) |
Feb 16, 2016 | 35.08 | 35.23 | 34.74 | 34.87 | 122,376 | +0.03(+0.10%) |
Feb 12, 2016 | 34.81 | 34.83 | 34.83 | 34.83 | 121,024 | +0.27(+0.78%) |
Feb 11, 2016 | 35.06 | 35.15 | 34.26 | 34.56 | 113,499 | -0.78(-2.21%) |
Feb 10, 2016 | 34.91 | 35.66 | 34.91 | 35.34 | 171,942 | +0.57(+1.65%) |
Feb 09, 2016 | 34.89 | 35.27 | 34.42 | 34.77 | 315,228 | -0.38(-1.09%) |
Feb 08, 2016 | 34.50 | 35.25 | 34.28 | 35.15 | 297,084 | +0.42(+1.20%) |
Feb 05, 2016 | 34.33 | 35.31 | 34.25 | 34.74 | 264,754 | +0.38(+1.11%) |
Feb 04, 2016 | 34.35 | 34.82 | 34.12 | 34.35 | 136,738 | -0.03(-0.10%) |
Feb 03, 2016 | 34.91 | 34.91 | 34.17 | 34.39 | 171,077 | -0.36(-1.05%) |
Feb 02, 2016 | 35.29 | 35.61 | 34.65 | 34.75 | 134,360 | -0.83(-2.34%) |
Feb 01, 2016 | 35.29 | 35.90 | 35.22 | 35.59 | 167,283 | +0.15(+0.42%) |
Jan 29, 2016 | 34.38 | 35.48 | 34.30 | 35.44 | 322,028 | +1.15(+3.37%) |
Jan 28, 2016 | 34.50 | 34.74 | 34.19 | 34.29 | 152,996 | -0.02(-0.05%) |
Jan 27, 2016 | 34.36 | 34.45 | 34.03 | 34.30 | 213,205 | -0.07(-0.20%) |
Jan 26, 2016 | 34.28 | 34.56 | 34.21 | 34.37 | 196,533 | +0.19(+0.56%) |
Jan 25, 2016 | 34.13 | 34.53 | 33.91 | 34.18 | 297,912 | +0.00(+0.00%) |
Jan 22, 2016 | 34.48 | 34.52 | 34.00 | 34.18 | 215,699 | -0.03(-0.08%) |
Jan 21, 2016 | 34.04 | 34.64 | 34.01 | 34.21 | 469,292 | +0.18(+0.54%) |
Jan 20, 2016 | 34.19 | 34.27 | 33.56 | 34.02 | 688,836 | -0.39(-1.14%) |
Jan 19, 2016 | 34.35 | 34.54 | 34.09 | 34.42 | 245,259 | +0.23(+0.69%) |
Jan 15, 2016 | 33.61 | 34.18 | 34.18 | 34.18 | 461,873 | -0.11(-0.33%) |
Jan 14, 2016 | 34.09 | 34.61 | 33.97 | 34.29 | 303,316 | +0.27(+0.79%) |
Jan 13, 2016 | 34.61 | 34.84 | 33.94 | 34.02 | 209,707 | -0.58(-1.68%) |
Jan 12, 2016 | 34.54 | 34.76 | 34.24 | 34.61 | 143,652 | +0.30(+0.89%) |
Jan 11, 2016 | 34.13 | 34.52 | 33.89 | 34.30 | 176,164 | +0.36(+1.05%) |
Jan 08, 2016 | 34.00 | 34.34 | 33.71 | 33.95 | 194,017 | +0.09(+0.26%) |
Jan 07, 2016 | 33.43 | 34.21 | 33.43 | 33.86 | 243,257 | +0.03(+0.08%) |
Jan 06, 2016 | 33.66 | 34.59 | 33.43 | 33.83 | 788,066 | -0.15(-0.43%) |
Jan 05, 2016 | 33.83 | 34.49 | 33.04 | 33.98 | 348,594 | +0.87(+2.62%) |
Jan 04, 2016 | 33.37 | 33.62 | 32.61 | 33.11 | 242,175 | -0.65(-1.93%) |
Dec 31, 2015 | 34.28 | 33.76 | 33.76 | 33.76 | 180,903 | -0.46(-1.34%) |
Dec 30, 2015 | 34.63 | 34.68 | 34.19 | 34.22 | 96,141 | -0.47(-1.35%) |
Dec 29, 2015 | 34.64 | 34.81 | 34.30 | 34.69 | 117,280 | +0.13(+0.38%) |
Dec 28, 2015 | 34.84 | 34.95 | 34.49 | 34.56 | 89,148 | -0.37(-1.07%) |
Dec 24, 2015 | 35.02 | 34.94 | 34.94 | 34.94 | 33,624 | +0.01(+0.02%) |
Dec 23, 2015 | 34.75 | 35.15 | 34.72 | 34.93 | 66,103 | +0.23(+0.65%) |
Dec 22, 2015 | 34.59 | 34.73 | 34.31 | 34.70 | 126,255 | +0.17(+0.50%) |
Dec 21, 2015 | 35.28 | 35.47 | 34.26 | 34.53 | 125,973 | -0.60(-1.71%) |
Dec 18, 2015 | 34.61 | 35.41 | 34.20 | 35.13 | 536,059 | +0.29(+0.82%) |
Dec 17, 2015 | 35.29 | 35.29 | 34.84 | 34.84 | 129,992 | -0.56(-1.57%) |
Dec 16, 2015 | 36.47 | 36.76 | 35.04 | 35.40 | 274,242 | -1.32(-3.60%) |
Dec 15, 2015 | 36.52 | 36.73 | 35.94 | 36.72 | 239,206 | +0.39(+1.08%) |
Dec 14, 2015 | 36.11 | 36.47 | 35.79 | 36.33 | 135,294 | +0.25(+0.70%) |
Dec 11, 2015 | 36.09 | 36.50 | 35.75 | 36.07 | 219,787 | -0.52(-1.42%) |
Dec 10, 2015 | 36.60 | 36.89 | 36.25 | 36.60 | 102,516 | -0.09(-0.24%) |
Dec 09, 2015 | 37.26 | 37.42 | 36.45 | 36.68 | 77,832 | -0.62(-1.65%) |
Dec 08, 2015 | 37.10 | 37.60 | 36.72 | 37.30 | 82,105 | -0.04(-0.12%) |
Dec 07, 2015 | 37.78 | 37.85 | 37.25 | 37.34 | 82,100 | -0.43(-1.13%) |
Dec 04, 2015 | 37.20 | 37.85 | 37.20 | 37.77 | 156,805 | +0.58(+1.56%) |
Dec 03, 2015 | 37.78 | 38.07 | 37.02 | 37.19 | 115,038 | -0.48(-1.27%) |
Dec 02, 2015 | 37.72 | 37.88 | 37.41 | 37.66 | 107,086 | -0.13(-0.34%) |
Dec 01, 2015 | 38.06 | 38.51 | 37.58 | 37.79 | 369,175 | -0.16(-0.43%) |
Nov 30, 2015 | 38.83 | 39.03 | 37.94 | 37.96 | 282,835 | -0.91(-2.35%) |
Nov 27, 2015 | 38.70 | 39.16 | 38.70 | 38.87 | 76,871 | +0.10(+0.25%) |
Nov 25, 2015 | 38.52 | 38.77 | 38.77 | 38.77 | 59,533 | +0.36(+0.93%) |
Nov 24, 2015 | 38.64 | 38.69 | 38.19 | 38.42 | 90,562 | -0.23(-0.61%) |
Nov 23, 2015 | 38.81 | 39.10 | 38.57 | 38.65 | 136,883 | -0.25(-0.65%) |
Nov 20, 2015 | 38.82 | 39.31 | 38.68 | 38.91 | 116,875 | +0.32(+0.83%) |
Nov 19, 2015 | 38.58 | 38.98 | 38.32 | 38.58 | 162,503 | +0.04(+0.11%) |
Nov 18, 2015 | 37.54 | 38.69 | 37.31 | 38.54 | 283,608 | +1.13(+3.02%) |
Nov 17, 2015 | 37.45 | 37.87 | 37.24 | 37.41 | 179,845 | -0.06(-0.16%) |
Nov 16, 2015 | 37.52 | 37.75 | 37.38 | 37.47 | 257,757 | -0.19(-0.51%) |
Nov 13, 2015 | 37.78 | 38.18 | 37.41 | 37.66 | 84,129 | -0.43(-1.14%) |
Nov 12, 2015 | 38.20 | 38.51 | 38.01 | 38.10 | 116,474 | -0.55(-1.42%) |
Nov 11, 2015 | 38.57 | 39.03 | 38.51 | 38.64 | 92,767 | +0.23(+0.61%) |
Nov 10, 2015 | 38.44 | 38.69 | 38.14 | 38.41 | 113,478 | -0.05(-0.14%) |
Nov 09, 2015 | 38.91 | 39.09 | 38.32 | 38.46 | 133,724 | -0.64(-1.64%) |
Nov 06, 2015 | 38.50 | 39.13 | 38.11 | 39.10 | 239,545 | +0.40(+1.02%) |
Nov 05, 2015 | 39.03 | 39.23 | 38.58 | 38.71 | 102,062 | -0.24(-0.62%) |
Nov 04, 2015 | 39.22 | 39.22 | 38.82 | 38.95 | 144,340 | -0.16(-0.40%) |
Nov 03, 2015 | 39.34 | 39.34 | 38.68 | 39.11 | 140,131 | -0.25(-0.64%) |
Nov 02, 2015 | 39.62 | 39.62 | 39.23 | 39.36 | 159,277 | -0.16(-0.39%) |
Oct 30, 2015 | 38.86 | 39.62 | 38.86 | 39.52 | 461,223 | +0.57(+1.47%) |
Oct 29, 2015 | 38.96 | 39.62 | 38.61 | 38.94 | 242,119 | +0.08(+0.20%) |
Oct 28, 2015 | 38.99 | 39.58 | 38.22 | 38.87 | 271,327 | -0.07(-0.18%) |
Oct 27, 2015 | 36.72 | 41.13 | 36.55 | 38.94 | 701,293 | +2.46(+6.74%) |
Oct 26, 2015 | 36.42 | 36.60 | 36.35 | 36.48 | 101,676 | +0.05(+0.14%) |
Oct 23, 2015 | 36.54 | 36.68 | 36.25 | 36.42 | 116,468 | +0.07(+0.19%) |
Oct 22, 2015 | 35.88 | 36.41 | 35.88 | 36.35 | 142,576 | +0.68(+1.89%) |
Oct 21, 2015 | 35.90 | 36.22 | 35.57 | 35.68 | 76,341 | -0.18(-0.51%) |
Oct 20, 2015 | 35.72 | 35.91 | 35.37 | 35.86 | 70,819 | +0.14(+0.39%) |
Oct 19, 2015 | 35.33 | 35.83 | 35.28 | 35.72 | 80,637 | +0.20(+0.56%) |
Oct 16, 2015 | 35.75 | 35.80 | 35.34 | 35.52 | 127,116 | -0.10(-0.29%) |
Oct 15, 2015 | 35.36 | 35.75 | 35.16 | 35.63 | 90,472 | +0.32(+0.91%) |
Oct 14, 2015 | 35.57 | 35.83 | 35.09 | 35.31 | 88,126 | -0.21(-0.59%) |
Oct 13, 2015 | 35.68 | 36.09 | 35.51 | 35.51 | 117,741 | -0.26(-0.73%) |
Oct 12, 2015 | 35.93 | 36.12 | 35.57 | 35.77 | 187,747 | -0.23(-0.65%) |
Oct 09, 2015 | 35.60 | 36.46 | 35.45 | 36.01 | 143,748 | +0.61(+1.71%) |
Oct 08, 2015 | 34.65 | 35.43 | 34.60 | 35.40 | 122,318 | +0.68(+1.94%) |
Oct 07, 2015 | 34.26 | 34.80 | 34.15 | 34.73 | 106,561 | +0.55(+1.60%) |
Oct 06, 2015 | 34.83 | 34.83 | 34.14 | 34.18 | 130,332 | -0.68(-1.94%) |
Oct 05, 2015 | 34.40 | 34.86 | 34.40 | 34.86 | 149,202 | +0.72(+2.11%) |
Oct 02, 2015 | 33.90 | 34.23 | 33.70 | 34.14 | 187,716 | +0.04(+0.13%) |