Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.59 | 38.99 | 38.11 | 38.79 | 127,776 | +0.53(+1.39%) |
Sep 29, 2016 | 38.56 | 38.80 | 38.16 | 38.26 | 77,877 | -0.26(-0.67%) |
Sep 28, 2016 | 38.34 | 38.56 | 37.86 | 38.52 | 118,674 | +0.17(+0.45%) |
Sep 27, 2016 | 38.03 | 38.38 | 37.64 | 38.35 | 75,541 | +0.23(+0.60%) |
Sep 26, 2016 | 38.10 | 38.45 | 37.41 | 38.12 | 72,712 | -0.23(-0.60%) |
Sep 23, 2016 | 39.02 | 39.26 | 38.31 | 38.35 | 111,488 | -0.85(-2.17%) |
Sep 22, 2016 | 38.03 | 39.25 | 37.99 | 39.20 | 117,907 | +1.32(+3.48%) |
Sep 21, 2016 | 37.24 | 37.90 | 37.17 | 37.88 | 93,633 | +0.82(+2.22%) |
Sep 20, 2016 | 37.25 | 37.53 | 36.85 | 37.06 | 85,927 | -0.09(-0.25%) |
Sep 19, 2016 | 37.12 | 37.55 | 36.48 | 37.15 | 124,229 | +0.21(+0.57%) |
Sep 16, 2016 | 37.19 | 37.35 | 36.78 | 36.94 | 162,870 | -0.31(-0.84%) |
Sep 15, 2016 | 36.56 | 37.30 | 36.47 | 37.25 | 112,276 | +0.75(+2.05%) |
Sep 14, 2016 | 37.22 | 37.33 | 36.34 | 36.50 | 133,816 | -0.67(-1.79%) |
Sep 13, 2016 | 37.30 | 38.09 | 36.84 | 37.17 | 122,372 | -0.53(-1.40%) |
Sep 12, 2016 | 36.83 | 37.79 | 36.65 | 37.69 | 92,968 | +0.44(+1.17%) |
Sep 09, 2016 | 38.73 | 38.81 | 37.25 | 37.26 | 96,119 | -1.88(-4.80%) |
Sep 08, 2016 | 39.63 | 39.64 | 38.85 | 39.13 | 100,141 | -0.46(-1.17%) |
Sep 07, 2016 | 39.24 | 39.74 | 39.04 | 39.60 | 271,757 | +0.17(+0.44%) |
Sep 06, 2016 | 39.60 | 39.83 | 39.17 | 39.43 | 75,887 | -0.14(-0.35%) |
Sep 02, 2016 | 39.17 | 39.56 | 39.56 | 39.56 | 84,797 | +0.67(+1.73%) |
Sep 01, 2016 | 38.65 | 38.91 | 38.15 | 38.89 | 85,344 | +0.30(+0.78%) |
Aug 31, 2016 | 39.01 | 39.13 | 38.30 | 38.59 | 109,413 | -0.55(-1.40%) |
Aug 30, 2016 | 39.31 | 39.45 | 38.91 | 39.13 | 57,432 | -0.16(-0.39%) |
Aug 29, 2016 | 39.10 | 39.63 | 39.08 | 39.29 | 72,750 | +0.14(+0.35%) |
Aug 26, 2016 | 39.60 | 39.97 | 38.81 | 39.15 | 95,797 | -0.51(-1.29%) |
Aug 25, 2016 | 39.59 | 40.00 | 39.35 | 39.66 | 91,158 | +0.00(+0.00%) |
Aug 24, 2016 | 39.76 | 40.11 | 39.43 | 39.66 | 84,393 | -0.25(-0.62%) |
Aug 23, 2016 | 39.34 | 40.19 | 39.21 | 39.91 | 81,739 | +0.64(+1.62%) |
Aug 22, 2016 | 39.11 | 39.40 | 38.65 | 39.27 | 49,991 | +0.14(+0.35%) |
Aug 19, 2016 | 38.82 | 39.29 | 38.73 | 39.13 | 70,731 | +0.13(+0.33%) |
Aug 18, 2016 | 38.87 | 39.26 | 38.65 | 39.01 | 68,779 | +0.04(+0.09%) |
Aug 17, 2016 | 39.01 | 39.20 | 38.42 | 38.97 | 65,571 | +0.06(+0.16%) |
Aug 16, 2016 | 38.76 | 39.64 | 38.66 | 38.91 | 91,089 | -0.46(-1.18%) |
Aug 15, 2016 | 38.96 | 39.53 | 38.75 | 39.37 | 67,302 | +0.48(+1.24%) |
Aug 12, 2016 | 38.97 | 39.02 | 38.49 | 38.89 | 55,246 | -0.12(-0.30%) |
Aug 11, 2016 | 38.94 | 39.51 | 38.75 | 39.01 | 65,990 | +0.15(+0.38%) |
Aug 10, 2016 | 39.07 | 39.13 | 38.63 | 38.86 | 61,228 | -0.16(-0.40%) |
Aug 09, 2016 | 39.02 | 39.30 | 38.63 | 39.02 | 120,120 | +0.10(+0.26%) |
Aug 08, 2016 | 39.50 | 39.74 | 38.81 | 38.92 | 83,324 | -0.31(-0.79%) |
Aug 05, 2016 | 38.54 | 39.28 | 38.06 | 39.23 | 146,283 | +0.91(+2.38%) |
Aug 04, 2016 | 37.87 | 38.68 | 37.55 | 38.31 | 139,334 | +0.46(+1.20%) |
Aug 03, 2016 | 37.42 | 38.06 | 36.97 | 37.86 | 139,880 | +0.46(+1.22%) |
Aug 02, 2016 | 38.35 | 38.72 | 36.42 | 37.40 | 169,287 | -1.16(-3.00%) |
Aug 01, 2016 | 38.69 | 38.84 | 38.36 | 38.56 | 77,305 | -0.03(-0.07%) |
Jul 29, 2016 | 38.48 | 38.95 | 38.08 | 38.59 | 90,996 | -0.03(-0.07%) |
Jul 28, 2016 | 38.57 | 38.77 | 38.39 | 38.61 | 50,338 | -0.02(-0.05%) |
Jul 27, 2016 | 38.44 | 38.82 | 38.20 | 38.63 | 66,835 | +0.28(+0.74%) |
Jul 26, 2016 | 38.03 | 38.51 | 37.95 | 38.35 | 68,908 | +0.37(+0.98%) |
Jul 25, 2016 | 38.12 | 38.19 | 37.85 | 37.98 | 44,415 | -0.27(-0.71%) |
Jul 22, 2016 | 37.99 | 38.43 | 37.53 | 38.25 | 44,778 | +0.13(+0.33%) |
Jul 21, 2016 | 38.82 | 39.07 | 38.04 | 38.12 | 52,023 | -0.67(-1.74%) |
Jul 20, 2016 | 38.61 | 39.07 | 38.30 | 38.80 | 88,502 | +0.20(+0.52%) |
Jul 19, 2016 | 38.49 | 38.92 | 38.49 | 38.60 | 50,626 | -0.12(-0.31%) |
Jul 18, 2016 | 38.89 | 39.15 | 38.65 | 38.72 | 49,345 | -0.24(-0.61%) |
Jul 15, 2016 | 38.91 | 39.07 | 38.47 | 38.95 | 70,320 | +0.36(+0.95%) |
Jul 14, 2016 | 38.41 | 39.11 | 38.38 | 38.59 | 103,979 | +0.17(+0.45%) |
Jul 13, 2016 | 38.42 | 38.47 | 38.00 | 38.41 | 83,427 | +0.03(+0.07%) |
Jul 12, 2016 | 38.00 | 38.68 | 37.82 | 38.39 | 95,603 | +0.83(+2.21%) |
Jul 11, 2016 | 37.56 | 37.99 | 37.19 | 37.56 | 82,902 | +0.29(+0.78%) |
Jul 08, 2016 | 36.12 | 37.34 | 35.74 | 37.27 | 167,817 | +1.52(+4.26%) |
Jul 07, 2016 | 35.64 | 36.14 | 35.45 | 35.74 | 103,119 | +0.26(+0.75%) |
Jul 06, 2016 | 35.34 | 35.62 | 34.94 | 35.48 | 94,640 | -0.14(-0.38%) |
Jul 05, 2016 | 35.84 | 35.84 | 35.21 | 35.62 | 128,303 | -0.60(-1.66%) |
Jul 01, 2016 | 36.34 | 36.22 | 36.22 | 36.22 | 101,032 | -0.18(-0.50%) |
Jun 30, 2016 | 35.76 | 36.41 | 35.42 | 36.40 | 100,218 | +0.84(+2.36%) |
Jun 29, 2016 | 35.42 | 35.69 | 35.15 | 35.56 | 59,140 | +0.60(+1.72%) |
Jun 28, 2016 | 35.25 | 35.47 | 34.69 | 34.96 | 93,180 | +0.14(+0.39%) |
Jun 27, 2016 | 34.98 | 34.98 | 34.14 | 34.82 | 144,237 | -0.77(-2.18%) |
Jun 24, 2016 | 35.79 | 36.34 | 35.21 | 35.60 | 268,298 | -1.79(-4.78%) |
Jun 23, 2016 | 36.78 | 37.39 | 36.74 | 37.38 | 81,088 | +1.04(+2.86%) |
Jun 22, 2016 | 36.35 | 36.78 | 36.09 | 36.34 | 102,208 | +0.12(+0.33%) |
Jun 21, 2016 | 36.58 | 36.85 | 36.06 | 36.23 | 49,688 | -0.41(-1.12%) |
Jun 20, 2016 | 36.33 | 37.18 | 35.40 | 36.64 | 78,001 | +0.43(+1.18%) |
Jun 17, 2016 | 36.44 | 36.92 | 35.92 | 36.21 | 141,383 | -0.14(-0.38%) |
Jun 16, 2016 | 35.93 | 36.44 | 35.52 | 36.34 | 64,652 | +0.05(+0.13%) |
Jun 15, 2016 | 36.70 | 37.46 | 36.26 | 36.30 | 105,285 | -0.26(-0.70%) |
Jun 14, 2016 | 36.55 | 36.86 | 36.05 | 36.55 | 67,958 | -0.03(-0.07%) |
Jun 13, 2016 | 36.56 | 37.22 | 36.38 | 36.58 | 79,197 | -0.18(-0.50%) |
Jun 10, 2016 | 36.98 | 37.41 | 36.65 | 36.76 | 80,889 | -0.66(-1.75%) |
Jun 09, 2016 | 37.24 | 37.55 | 36.85 | 37.42 | 91,590 | -0.09(-0.24%) |
Jun 08, 2016 | 36.85 | 37.66 | 36.47 | 37.51 | 75,811 | +0.59(+1.61%) |
Jun 07, 2016 | 36.89 | 37.12 | 35.92 | 36.92 | 58,289 | +0.05(+0.12%) |
Jun 06, 2016 | 36.19 | 37.15 | 35.95 | 36.87 | 96,617 | +0.66(+1.81%) |
Jun 03, 2016 | 36.27 | 36.35 | 35.60 | 36.22 | 90,679 | +0.03(+0.08%) |
Jun 02, 2016 | 35.97 | 36.20 | 35.52 | 36.19 | 82,520 | +0.21(+0.58%) |
Jun 01, 2016 | 35.53 | 36.09 | 35.18 | 35.98 | 126,584 | +0.28(+0.79%) |
May 31, 2016 | 35.82 | 35.90 | 35.40 | 35.70 | 109,471 | -0.02(-0.05%) |
May 27, 2016 | 35.32 | 35.72 | 35.72 | 35.72 | 61,914 | +0.29(+0.82%) |
May 26, 2016 | 35.72 | 36.17 | 35.41 | 35.43 | 52,839 | -0.34(-0.94%) |
May 25, 2016 | 35.83 | 35.97 | 35.53 | 35.76 | 80,708 | +0.08(+0.23%) |
May 24, 2016 | 34.86 | 35.75 | 34.68 | 35.68 | 106,287 | +1.08(+3.12%) |
May 23, 2016 | 35.11 | 35.26 | 34.55 | 34.60 | 88,283 | -0.61(-1.73%) |
May 20, 2016 | 35.26 | 35.50 | 34.87 | 35.21 | 139,793 | +0.13(+0.36%) |
May 19, 2016 | 34.47 | 35.18 | 34.44 | 35.08 | 137,598 | +0.39(+1.13%) |
May 18, 2016 | 34.45 | 35.24 | 34.35 | 34.69 | 84,046 | +0.18(+0.53%) |
May 17, 2016 | 35.26 | 35.62 | 34.45 | 34.51 | 157,568 | -0.85(-2.41%) |
May 16, 2016 | 34.72 | 35.53 | 34.72 | 35.36 | 101,639 | +0.72(+2.07%) |
May 13, 2016 | 34.76 | 35.17 | 34.57 | 34.65 | 245,927 | -0.09(-0.26%) |
May 12, 2016 | 34.64 | 35.04 | 34.49 | 34.74 | 254,407 | +0.11(+0.31%) |
May 11, 2016 | 34.79 | 34.86 | 34.46 | 34.63 | 127,657 | -0.28(-0.81%) |
May 10, 2016 | 34.54 | 35.21 | 34.40 | 34.91 | 157,468 | +0.38(+1.10%) |
May 09, 2016 | 34.92 | 35.16 | 34.47 | 34.53 | 147,919 | -0.45(-1.30%) |
May 06, 2016 | 34.36 | 35.01 | 34.36 | 34.98 | 155,011 | +0.49(+1.42%) |
May 05, 2016 | 34.94 | 34.94 | 34.42 | 34.49 | 233,354 | -0.41(-1.17%) |
May 04, 2016 | 35.06 | 35.19 | 34.42 | 34.90 | 224,377 | -0.44(-1.23%) |
May 03, 2016 | 36.31 | 36.99 | 33.50 | 35.34 | 268,457 | -1.78(-4.79%) |
May 02, 2016 | 36.63 | 37.52 | 36.23 | 37.12 | 199,096 | +0.54(+1.49%) |
Apr 29, 2016 | 36.91 | 37.25 | 36.09 | 36.57 | 261,244 | -0.63(-1.68%) |
Apr 28, 2016 | 37.26 | 37.53 | 36.57 | 37.20 | 172,384 | -0.25(-0.68%) |
Apr 27, 2016 | 37.45 | 37.83 | 37.02 | 37.45 | 75,315 | -0.05(-0.12%) |
Apr 26, 2016 | 36.72 | 37.54 | 36.48 | 37.50 | 119,873 | +0.99(+2.71%) |
Apr 25, 2016 | 37.22 | 37.45 | 36.32 | 36.51 | 200,705 | -0.86(-2.31%) |
Apr 22, 2016 | 37.39 | 37.82 | 37.02 | 37.37 | 119,741 | +0.12(+0.32%) |
Apr 21, 2016 | 37.19 | 37.62 | 37.02 | 37.25 | 81,423 | -0.05(-0.12%) |
Apr 20, 2016 | 37.34 | 37.51 | 36.87 | 37.30 | 155,981 | -0.05(-0.12%) |
Apr 19, 2016 | 37.24 | 38.03 | 37.14 | 37.34 | 84,559 | +0.12(+0.32%) |
Apr 18, 2016 | 36.47 | 37.42 | 36.38 | 37.22 | 152,194 | +0.37(+1.01%) |
Apr 15, 2016 | 36.86 | 37.10 | 36.14 | 36.85 | 169,209 | -0.22(-0.59%) |
Apr 14, 2016 | 37.10 | 37.21 | 36.74 | 37.07 | 135,671 | +0.00(+0.00%) |
Apr 13, 2016 | 35.76 | 37.10 | 35.60 | 37.07 | 259,588 | +1.49(+4.18%) |
Apr 12, 2016 | 34.99 | 35.71 | 34.74 | 35.58 | 147,176 | +0.62(+1.77%) |
Apr 11, 2016 | 34.50 | 35.45 | 34.04 | 34.96 | 165,549 | +0.81(+2.37%) |
Apr 08, 2016 | 34.43 | 34.76 | 33.90 | 34.16 | 85,509 | +0.16(+0.48%) |
Apr 07, 2016 | 34.15 | 34.43 | 33.75 | 33.99 | 137,822 | -0.30(-0.87%) |
Apr 06, 2016 | 33.79 | 34.35 | 33.77 | 34.29 | 108,101 | +0.46(+1.37%) |
Apr 05, 2016 | 33.77 | 34.19 | 33.37 | 33.83 | 111,532 | -0.13(-0.37%) |
Apr 04, 2016 | 34.80 | 34.80 | 33.86 | 33.96 | 97,292 | -0.86(-2.48%) |
Apr 01, 2016 | 33.81 | 34.84 | 33.58 | 34.82 | 125,837 | +0.70(+2.05%) |
Mar 31, 2016 | 33.98 | 34.26 | 33.83 | 34.12 | 94,936 | -0.12(-0.34%) |
Mar 30, 2016 | 34.37 | 34.51 | 33.76 | 34.24 | 79,510 | +0.08(+0.24%) |
Mar 29, 2016 | 33.45 | 34.26 | 33.26 | 34.16 | 134,781 | +0.57(+1.70%) |
Mar 28, 2016 | 33.97 | 34.25 | 33.16 | 33.58 | 165,808 | -0.41(-1.20%) |
Mar 24, 2016 | 33.27 | 33.99 | 33.99 | 33.99 | 127,354 | +0.61(+1.82%) |
Mar 23, 2016 | 33.66 | 33.79 | 33.21 | 33.39 | 125,399 | -0.45(-1.34%) |
Mar 22, 2016 | 33.24 | 34.14 | 32.97 | 33.84 | 93,517 | +0.49(+1.47%) |
Mar 21, 2016 | 34.39 | 34.67 | 32.70 | 33.35 | 174,008 | -1.18(-3.42%) |
Mar 18, 2016 | 34.63 | 34.96 | 34.02 | 34.53 | 168,293 | +0.13(+0.37%) |
Mar 17, 2016 | 33.61 | 34.64 | 33.37 | 34.40 | 114,334 | +0.87(+2.60%) |
Mar 16, 2016 | 33.26 | 33.77 | 32.82 | 33.53 | 74,236 | +0.16(+0.49%) |
Mar 15, 2016 | 33.58 | 33.71 | 33.17 | 33.37 | 94,090 | -0.49(-1.44%) |
Mar 14, 2016 | 34.14 | 34.56 | 33.69 | 33.86 | 87,522 | -0.67(-1.94%) |
Mar 11, 2016 | 34.22 | 34.60 | 33.94 | 34.52 | 75,087 | +0.57(+1.68%) |
Mar 10, 2016 | 33.99 | 34.11 | 33.26 | 33.96 | 89,259 | +0.19(+0.56%) |
Mar 09, 2016 | 33.79 | 34.17 | 33.57 | 33.77 | 83,801 | -0.01(-0.03%) |
Mar 08, 2016 | 33.91 | 34.34 | 33.58 | 33.77 | 94,658 | -0.49(-1.42%) |
Mar 07, 2016 | 34.09 | 34.48 | 33.92 | 34.26 | 145,175 | +0.06(+0.19%) |
Mar 04, 2016 | 34.39 | 34.80 | 33.91 | 34.20 | 138,681 | -0.30(-0.86%) |
Mar 03, 2016 | 33.97 | 34.74 | 33.70 | 34.50 | 138,377 | +0.37(+1.09%) |
Mar 02, 2016 | 33.66 | 34.35 | 33.43 | 34.13 | 126,673 | +0.32(+0.94%) |
Mar 01, 2016 | 33.44 | 34.01 | 33.19 | 33.81 | 139,643 | +0.72(+2.18%) |
Feb 29, 2016 | 33.02 | 33.77 | 32.19 | 33.09 | 156,131 | +0.14(+0.41%) |
Feb 26, 2016 | 32.91 | 33.24 | 32.46 | 32.95 | 110,342 | +0.23(+0.72%) |
Feb 25, 2016 | 33.19 | 33.34 | 32.56 | 32.72 | 67,363 | -0.29(-0.88%) |
Feb 24, 2016 | 32.33 | 33.11 | 31.98 | 33.01 | 101,606 | +0.38(+1.16%) |
Feb 23, 2016 | 33.43 | 33.43 | 32.43 | 32.63 | 131,002 | -0.92(-2.75%) |
Feb 22, 2016 | 33.18 | 33.82 | 32.95 | 33.55 | 123,277 | +0.65(+1.98%) |
Feb 19, 2016 | 32.81 | 33.03 | 32.39 | 32.90 | 138,232 | +0.05(+0.14%) |
Feb 18, 2016 | 32.32 | 33.01 | 32.13 | 32.85 | 148,793 | +0.49(+1.51%) |
Feb 17, 2016 | 32.32 | 32.53 | 31.89 | 32.36 | 238,426 | +0.23(+0.73%) |
Feb 16, 2016 | 31.82 | 32.54 | 31.70 | 32.13 | 169,970 | +0.65(+2.07%) |
Feb 12, 2016 | 31.77 | 31.48 | 31.48 | 31.48 | 292,294 | +0.05(+0.17%) |
Feb 11, 2016 | 31.39 | 32.34 | 30.96 | 31.43 | 231,180 | -0.32(-1.00%) |
Feb 10, 2016 | 32.30 | 32.60 | 31.61 | 31.74 | 200,619 | -0.42(-1.32%) |
Feb 09, 2016 | 30.15 | 32.88 | 29.46 | 32.17 | 414,133 | +3.33(+11.56%) |
Feb 08, 2016 | 28.49 | 29.12 | 28.14 | 28.83 | 145,393 | +0.05(+0.16%) |
Feb 05, 2016 | 28.86 | 29.10 | 28.24 | 28.79 | 231,416 | -0.18(-0.62%) |
Feb 04, 2016 | 28.13 | 29.23 | 28.13 | 28.97 | 236,725 | +0.57(+2.00%) |
Feb 03, 2016 | 29.25 | 29.34 | 28.16 | 28.40 | 433,733 | -0.42(-1.47%) |
Feb 02, 2016 | 29.85 | 29.98 | 28.71 | 28.82 | 129,665 | -1.31(-4.35%) |
Feb 01, 2016 | 30.12 | 30.79 | 29.95 | 30.13 | 145,079 | -0.52(-1.68%) |
Jan 29, 2016 | 29.50 | 30.69 | 29.37 | 30.65 | 234,529 | +1.40(+4.79%) |
Jan 28, 2016 | 29.08 | 29.44 | 28.65 | 29.25 | 101,864 | +0.55(+1.92%) |
Jan 27, 2016 | 29.03 | 29.41 | 28.57 | 28.70 | 274,719 | -0.62(-2.13%) |
Jan 26, 2016 | 29.14 | 29.61 | 28.93 | 29.32 | 171,998 | +0.45(+1.57%) |
Jan 25, 2016 | 29.49 | 29.74 | 28.74 | 28.87 | 136,443 | -0.82(-2.77%) |
Jan 22, 2016 | 29.46 | 30.07 | 29.28 | 29.69 | 102,449 | +0.80(+2.75%) |
Jan 21, 2016 | 29.18 | 29.64 | 28.65 | 28.90 | 99,631 | -0.23(-0.78%) |
Jan 20, 2016 | 28.05 | 29.34 | 27.59 | 29.12 | 193,524 | +0.68(+2.38%) |
Jan 19, 2016 | 29.30 | 29.48 | 28.17 | 28.44 | 158,321 | -0.59(-2.02%) |
Jan 15, 2016 | 28.97 | 29.03 | 29.03 | 29.03 | 165,681 | -0.86(-2.87%) |
Jan 14, 2016 | 29.82 | 30.58 | 29.54 | 29.89 | 105,656 | +0.24(+0.82%) |
Jan 13, 2016 | 30.54 | 30.82 | 29.42 | 29.65 | 105,896 | -0.89(-2.93%) |
Jan 12, 2016 | 30.70 | 31.44 | 29.83 | 30.54 | 107,474 | +0.26(+0.87%) |
Jan 11, 2016 | 29.99 | 30.41 | 29.40 | 30.28 | 96,868 | +0.22(+0.72%) |
Jan 08, 2016 | 31.10 | 31.31 | 29.91 | 30.06 | 148,148 | -0.90(-2.92%) |
Jan 07, 2016 | 30.17 | 31.18 | 29.77 | 30.96 | 167,763 | +0.19(+0.62%) |
Jan 06, 2016 | 30.66 | 30.94 | 30.54 | 30.77 | 208,284 | -0.45(-1.45%) |
Jan 05, 2016 | 32.49 | 32.50 | 31.05 | 31.23 | 128,703 | -0.70(-2.21%) |
Jan 04, 2016 | 32.39 | 32.48 | 31.29 | 31.93 | 154,784 | -1.09(-3.31%) |
Dec 31, 2015 | 33.49 | 33.02 | 33.02 | 33.02 | 82,342 | -0.61(-1.83%) |
Dec 30, 2015 | 33.98 | 34.05 | 33.58 | 33.64 | 51,007 | -0.32(-0.93%) |
Dec 29, 2015 | 33.38 | 34.04 | 33.22 | 33.96 | 54,860 | +0.73(+2.20%) |
Dec 28, 2015 | 33.46 | 33.52 | 32.88 | 33.22 | 87,888 | -0.39(-1.16%) |
Dec 24, 2015 | 33.69 | 33.61 | 33.61 | 33.61 | 26,783 | -0.03(-0.08%) |
Dec 23, 2015 | 33.55 | 34.02 | 33.39 | 33.64 | 80,629 | +0.21(+0.62%) |
Dec 22, 2015 | 33.21 | 33.56 | 32.82 | 33.43 | 49,080 | +0.24(+0.73%) |
Dec 21, 2015 | 33.17 | 33.43 | 32.73 | 33.19 | 160,892 | +0.42(+1.30%) |
Dec 18, 2015 | 33.38 | 33.49 | 32.48 | 32.76 | 255,162 | -0.63(-1.89%) |
Dec 17, 2015 | 33.48 | 33.83 | 33.26 | 33.39 | 163,828 | -0.08(-0.24%) |
Dec 16, 2015 | 33.04 | 33.51 | 32.50 | 33.48 | 126,967 | +0.64(+1.94%) |
Dec 15, 2015 | 32.86 | 32.86 | 32.29 | 32.84 | 144,799 | +0.13(+0.38%) |
Dec 14, 2015 | 33.03 | 33.03 | 32.37 | 32.71 | 81,329 | -0.33(-1.01%) |
Dec 11, 2015 | 32.71 | 33.54 | 32.52 | 33.04 | 113,383 | -0.75(-2.21%) |
Dec 10, 2015 | 33.64 | 33.95 | 32.92 | 33.79 | 140,497 | +0.19(+0.56%) |
Dec 09, 2015 | 33.05 | 34.41 | 32.58 | 33.60 | 269,826 | +0.89(+2.72%) |
Dec 08, 2015 | 33.49 | 33.59 | 32.66 | 32.71 | 82,156 | -1.17(-3.45%) |
Dec 07, 2015 | 34.73 | 34.73 | 33.66 | 33.88 | 86,915 | -0.91(-2.61%) |
Dec 04, 2015 | 34.49 | 34.98 | 34.38 | 34.79 | 117,681 | +0.24(+0.70%) |
Dec 03, 2015 | 34.89 | 34.89 | 34.20 | 34.55 | 139,607 | -0.09(-0.26%) |
Dec 02, 2015 | 35.23 | 35.33 | 34.26 | 34.64 | 91,901 | -0.67(-1.89%) |
Dec 01, 2015 | 35.11 | 35.45 | 34.63 | 35.30 | 131,016 | +0.26(+0.74%) |
Nov 30, 2015 | 34.29 | 35.15 | 33.87 | 35.04 | 205,484 | +0.77(+2.26%) |
Nov 27, 2015 | 34.28 | 34.39 | 34.06 | 34.27 | 84,343 | -0.08(-0.24%) |
Nov 25, 2015 | 34.15 | 34.35 | 34.35 | 34.35 | 98,176 | +0.23(+0.69%) |
Nov 24, 2015 | 33.20 | 34.27 | 32.90 | 34.11 | 135,289 | +0.72(+2.15%) |
Nov 23, 2015 | 32.93 | 33.57 | 32.93 | 33.39 | 59,733 | +0.46(+1.39%) |
Nov 20, 2015 | 33.51 | 33.51 | 32.84 | 32.94 | 160,872 | -0.35(-1.05%) |
Nov 19, 2015 | 32.56 | 33.31 | 32.24 | 33.29 | 226,339 | +0.68(+2.10%) |
Nov 18, 2015 | 32.38 | 32.64 | 32.14 | 32.60 | 136,411 | +0.25(+0.78%) |
Nov 17, 2015 | 32.80 | 32.89 | 32.08 | 32.35 | 92,619 | -0.48(-1.45%) |
Nov 16, 2015 | 32.27 | 32.94 | 32.14 | 32.83 | 118,761 | +0.66(+2.04%) |
Nov 13, 2015 | 31.96 | 32.49 | 31.81 | 32.17 | 112,076 | -0.04(-0.11%) |
Nov 12, 2015 | 33.00 | 33.17 | 32.13 | 32.21 | 98,192 | -1.08(-3.24%) |
Nov 11, 2015 | 33.78 | 33.78 | 33.04 | 33.29 | 59,637 | -0.49(-1.44%) |
Nov 10, 2015 | 33.23 | 33.86 | 33.23 | 33.77 | 90,035 | +0.37(+1.10%) |
Nov 09, 2015 | 34.03 | 34.06 | 33.33 | 33.40 | 164,417 | -0.64(-1.88%) |
Nov 06, 2015 | 33.66 | 34.15 | 33.07 | 34.04 | 100,655 | +0.22(+0.66%) |
Nov 05, 2015 | 34.11 | 34.35 | 33.51 | 33.82 | 157,943 | -0.26(-0.77%) |
Nov 04, 2015 | 34.42 | 34.42 | 33.73 | 34.08 | 114,640 | -0.23(-0.68%) |
Nov 03, 2015 | 34.35 | 34.77 | 34.03 | 34.31 | 147,006 | -0.14(-0.42%) |
Nov 02, 2015 | 33.66 | 35.02 | 33.24 | 34.46 | 220,596 | +0.67(+1.97%) |
Oct 30, 2015 | 33.01 | 33.90 | 32.97 | 33.79 | 313,460 | +0.93(+2.82%) |
Oct 29, 2015 | 34.02 | 34.90 | 32.83 | 32.86 | 247,421 | -1.05(-3.10%) |
Oct 28, 2015 | 28.26 | 33.97 | 28.26 | 33.92 | 528,104 | +5.97(+21.37%) |
Oct 27, 2015 | 28.35 | 28.35 | 27.43 | 27.94 | 103,074 | -0.54(-1.89%) |
Oct 26, 2015 | 28.50 | 28.81 | 28.27 | 28.48 | 73,095 | -0.04(-0.13%) |
Oct 23, 2015 | 28.67 | 28.67 | 27.95 | 28.52 | 73,816 | +0.00(+0.00%) |
Oct 22, 2015 | 27.89 | 28.69 | 27.78 | 28.52 | 67,859 | +0.85(+3.09%) |
Oct 21, 2015 | 28.43 | 28.45 | 27.66 | 27.67 | 58,366 | -0.70(-2.47%) |
Oct 20, 2015 | 27.69 | 28.42 | 27.54 | 28.37 | 88,918 | +0.61(+2.20%) |
Oct 19, 2015 | 27.48 | 27.80 | 27.27 | 27.76 | 47,376 | +0.19(+0.69%) |
Oct 16, 2015 | 28.03 | 28.03 | 27.30 | 27.57 | 85,326 | -0.35(-1.26%) |
Oct 15, 2015 | 27.96 | 28.02 | 27.25 | 27.92 | 215,272 | +0.07(+0.26%) |
Oct 14, 2015 | 28.39 | 28.60 | 27.83 | 27.85 | 200,970 | -0.57(-1.99%) |
Oct 13, 2015 | 28.82 | 29.22 | 28.40 | 28.41 | 74,359 | -0.63(-2.17%) |
Oct 12, 2015 | 28.92 | 29.10 | 28.60 | 29.04 | 92,177 | +0.21(+0.72%) |
Oct 09, 2015 | 29.11 | 29.37 | 28.83 | 28.83 | 54,670 | -0.20(-0.68%) |
Oct 08, 2015 | 28.66 | 29.19 | 28.53 | 29.03 | 127,842 | +0.25(+0.88%) |
Oct 07, 2015 | 27.87 | 28.87 | 27.87 | 28.78 | 201,942 | +1.11(+4.00%) |
Oct 06, 2015 | 27.52 | 27.94 | 27.50 | 27.67 | 131,005 | +0.10(+0.36%) |
Oct 05, 2015 | 25.92 | 27.61 | 25.92 | 27.58 | 153,568 | +1.76(+6.83%) |
Oct 02, 2015 | 25.01 | 25.81 | 24.86 | 25.81 | 114,928 | +0.46(+1.81%) |