Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.00 | 37.56 | 36.98 | 37.43 | 127,782 | +0.67(+1.81%) |
Sep 29, 2016 | 37.44 | 37.49 | 36.58 | 36.76 | 187,668 | -0.98(-2.61%) |
Sep 28, 2016 | 37.74 | 37.77 | 37.40 | 37.74 | 119,308 | +0.01(+0.02%) |
Sep 27, 2016 | 37.34 | 37.74 | 37.30 | 37.74 | 120,364 | -0.03(-0.07%) |
Sep 26, 2016 | 38.02 | 38.03 | 37.72 | 37.76 | 155,947 | -0.79(-2.04%) |
Sep 23, 2016 | 38.62 | 38.65 | 38.52 | 38.55 | 83,373 | -0.03(-0.07%) |
Sep 22, 2016 | 38.45 | 38.74 | 38.44 | 38.57 | 108,430 | +0.65(+1.71%) |
Sep 21, 2016 | 37.70 | 38.02 | 37.53 | 37.92 | 168,542 | +0.27(+0.73%) |
Sep 20, 2016 | 37.96 | 37.96 | 37.62 | 37.65 | 174,556 | +0.26(+0.69%) |
Sep 19, 2016 | 37.33 | 37.54 | 37.27 | 37.39 | 126,694 | +0.07(+0.18%) |
Sep 16, 2016 | 37.34 | 37.42 | 37.16 | 37.33 | 214,075 | -0.52(-1.38%) |
Sep 15, 2016 | 37.66 | 37.91 | 37.53 | 37.85 | 94,635 | +0.23(+0.61%) |
Sep 14, 2016 | 37.74 | 37.97 | 37.56 | 37.62 | 174,065 | -0.07(-0.18%) |
Sep 13, 2016 | 37.85 | 37.98 | 37.65 | 37.68 | 98,465 | -0.31(-0.81%) |
Sep 12, 2016 | 37.52 | 38.01 | 37.51 | 37.99 | 131,647 | +0.33(+0.86%) |
Sep 09, 2016 | 38.17 | 38.17 | 37.67 | 37.67 | 92,606 | -0.82(-2.13%) |
Sep 08, 2016 | 38.49 | 38.60 | 38.35 | 38.49 | 123,024 | -0.18(-0.46%) |
Sep 07, 2016 | 38.57 | 38.72 | 38.51 | 38.67 | 176,571 | -0.16(-0.42%) |
Sep 06, 2016 | 38.49 | 38.89 | 38.40 | 38.83 | 193,113 | +0.60(+1.57%) |
Sep 02, 2016 | 38.17 | 38.23 | 38.23 | 38.23 | 133,083 | +0.95(+2.55%) |
Sep 01, 2016 | 37.42 | 37.48 | 37.14 | 37.28 | 266,316 | -0.57(-1.51%) |
Aug 31, 2016 | 37.88 | 37.97 | 37.66 | 37.86 | 173,844 | -0.32(-0.83%) |
Aug 30, 2016 | 38.28 | 38.31 | 38.05 | 38.17 | 72,303 | +0.11(+0.29%) |
Aug 29, 2016 | 38.03 | 38.17 | 37.92 | 38.06 | 214,611 | -0.01(-0.02%) |
Aug 26, 2016 | 38.22 | 38.64 | 37.90 | 38.07 | 179,717 | -0.17(-0.45%) |
Aug 25, 2016 | 38.26 | 38.49 | 38.18 | 38.24 | 171,103 | -0.38(-1.00%) |
Aug 24, 2016 | 38.76 | 38.85 | 38.59 | 38.62 | 148,095 | -0.21(-0.55%) |
Aug 23, 2016 | 38.96 | 39.09 | 38.84 | 38.84 | 217,651 | +0.12(+0.31%) |
Aug 22, 2016 | 38.68 | 39.00 | 38.59 | 38.72 | 223,211 | +0.51(+1.34%) |
Aug 19, 2016 | 38.18 | 38.41 | 37.19 | 38.21 | 1,418,770 | -1.49(-3.75%) |
Aug 18, 2016 | 39.37 | 39.69 | 39.36 | 39.69 | 337,866 | +0.19(+0.48%) |
Aug 17, 2016 | 39.64 | 39.69 | 39.35 | 39.51 | 240,515 | -0.56(-1.39%) |
Aug 16, 2016 | 39.98 | 40.34 | 39.96 | 40.06 | 96,239 | -0.16(-0.40%) |
Aug 15, 2016 | 40.47 | 40.48 | 40.21 | 40.22 | 140,536 | -0.04(-0.11%) |
Aug 12, 2016 | 40.35 | 40.45 | 40.23 | 40.27 | 98,680 | -0.07(-0.17%) |
Aug 11, 2016 | 40.60 | 40.61 | 40.34 | 40.34 | 179,483 | +0.31(+0.77%) |
Aug 10, 2016 | 40.31 | 40.38 | 40.00 | 40.03 | 211,388 | -0.53(-1.31%) |
Aug 09, 2016 | 39.85 | 40.63 | 39.81 | 40.56 | 424,131 | +1.27(+3.22%) |
Aug 08, 2016 | 39.41 | 39.43 | 39.24 | 39.29 | 78,436 | -0.13(-0.33%) |
Aug 05, 2016 | 39.16 | 39.44 | 39.16 | 39.42 | 88,820 | +0.09(+0.22%) |
Aug 04, 2016 | 39.17 | 39.37 | 39.05 | 39.33 | 110,891 | +0.21(+0.55%) |
Aug 03, 2016 | 39.03 | 39.12 | 38.83 | 39.12 | 189,651 | -0.37(-0.93%) |
Aug 02, 2016 | 39.80 | 39.91 | 39.39 | 39.49 | 227,281 | +0.45(+1.16%) |
Aug 01, 2016 | 38.98 | 39.24 | 38.98 | 39.04 | 178,902 | +0.00(+0.00%) |
Jul 29, 2016 | 38.75 | 39.12 | 38.67 | 39.04 | 179,529 | +0.03(+0.09%) |
Jul 28, 2016 | 38.93 | 39.11 | 38.88 | 39.00 | 291,288 | +0.66(+1.72%) |
Jul 27, 2016 | 38.17 | 38.43 | 38.06 | 38.34 | 161,861 | -0.02(-0.04%) |
Jul 26, 2016 | 38.26 | 38.39 | 38.11 | 38.36 | 135,813 | +0.33(+0.88%) |
Jul 25, 2016 | 38.12 | 38.18 | 37.89 | 38.03 | 153,319 | +0.11(+0.29%) |
Jul 22, 2016 | 37.98 | 38.07 | 37.84 | 37.92 | 213,855 | -0.14(-0.36%) |
Jul 21, 2016 | 38.00 | 38.18 | 37.92 | 38.05 | 693,078 | -0.23(-0.60%) |
Jul 20, 2016 | 37.98 | 38.33 | 37.92 | 38.28 | 537,020 | +0.86(+2.31%) |
Jul 19, 2016 | 37.47 | 37.50 | 37.30 | 37.42 | 108,123 | -0.21(-0.57%) |
Jul 18, 2016 | 37.45 | 37.82 | 37.27 | 37.63 | 186,811 | +0.35(+0.94%) |
Jul 15, 2016 | 37.27 | 37.36 | 37.21 | 37.28 | 116,181 | -0.04(-0.11%) |
Jul 14, 2016 | 37.46 | 37.56 | 37.27 | 37.33 | 90,048 | -0.17(-0.46%) |
Jul 13, 2016 | 37.50 | 37.72 | 37.44 | 37.50 | 110,084 | +0.20(+0.53%) |
Jul 12, 2016 | 37.55 | 37.56 | 37.30 | 37.30 | 91,929 | -0.24(-0.64%) |
Jul 11, 2016 | 37.64 | 37.75 | 37.53 | 37.54 | 125,238 | +0.21(+0.55%) |
Jul 08, 2016 | 37.17 | 37.36 | 36.68 | 37.33 | 196,391 | +0.66(+1.80%) |
Jul 07, 2016 | 36.96 | 37.11 | 36.50 | 36.68 | 95,673 | +0.01(+0.02%) |
Jul 06, 2016 | 36.32 | 36.68 | 36.15 | 36.67 | 147,232 | -0.24(-0.65%) |
Jul 05, 2016 | 37.09 | 37.17 | 36.82 | 36.91 | 92,151 | -0.27(-0.74%) |
Jul 01, 2016 | 37.22 | 37.18 | 37.18 | 37.18 | 105,484 | -0.08(-0.21%) |
Jun 30, 2016 | 36.92 | 37.28 | 36.80 | 37.26 | 159,173 | +0.19(+0.51%) |
Jun 29, 2016 | 36.86 | 37.08 | 36.79 | 37.07 | 232,884 | +0.59(+1.62%) |
Jun 28, 2016 | 35.76 | 36.51 | 35.62 | 36.48 | 337,711 | +1.76(+5.07%) |
Jun 27, 2016 | 34.84 | 34.90 | 34.38 | 34.72 | 212,466 | -0.18(-0.51%) |
Jun 24, 2016 | 34.89 | 35.60 | 34.79 | 34.90 | 613,612 | -2.09(-5.66%) |
Jun 23, 2016 | 36.84 | 37.02 | 36.47 | 36.99 | 225,607 | +0.62(+1.69%) |
Jun 22, 2016 | 36.42 | 36.68 | 36.35 | 36.38 | 275,756 | +0.40(+1.12%) |
Jun 21, 2016 | 35.94 | 36.19 | 35.68 | 35.97 | 165,644 | +0.32(+0.91%) |
Jun 20, 2016 | 35.97 | 36.04 | 35.65 | 35.65 | 135,680 | +0.51(+1.46%) |
Jun 17, 2016 | 35.14 | 35.24 | 34.73 | 35.14 | 201,901 | +0.21(+0.59%) |
Jun 16, 2016 | 34.23 | 34.93 | 34.06 | 34.93 | 300,544 | +0.03(+0.07%) |
Jun 15, 2016 | 35.13 | 35.17 | 34.88 | 34.91 | 181,047 | -0.12(-0.34%) |
Jun 14, 2016 | 34.90 | 35.06 | 34.82 | 35.02 | 175,551 | -0.07(-0.20%) |
Jun 13, 2016 | 35.24 | 35.45 | 35.04 | 35.09 | 250,483 | -0.61(-1.70%) |
Jun 10, 2016 | 35.97 | 35.98 | 35.53 | 35.70 | 256,215 | -1.27(-3.45%) |
Jun 09, 2016 | 36.79 | 37.01 | 36.78 | 36.97 | 373,718 | -0.45(-1.21%) |
Jun 08, 2016 | 37.35 | 37.51 | 37.15 | 37.43 | 118,230 | +0.22(+0.60%) |
Jun 07, 2016 | 37.40 | 37.43 | 37.21 | 37.21 | 115,622 | +0.07(+0.18%) |
Jun 06, 2016 | 37.23 | 37.28 | 37.01 | 37.14 | 94,448 | +0.08(+0.21%) |
Jun 03, 2016 | 37.10 | 37.12 | 36.82 | 37.06 | 130,522 | +0.03(+0.07%) |
Jun 02, 2016 | 36.85 | 37.03 | 36.77 | 37.03 | 136,586 | -0.14(-0.37%) |
Jun 01, 2016 | 37.06 | 37.23 | 37.04 | 37.17 | 93,985 | +0.03(+0.07%) |
May 31, 2016 | 37.49 | 37.56 | 37.04 | 37.15 | 109,482 | -0.06(-0.16%) |
May 27, 2016 | 37.39 | 37.21 | 37.21 | 37.21 | 106,069 | +0.11(+0.30%) |
May 26, 2016 | 37.09 | 37.21 | 37.00 | 37.09 | 229,897 | +0.34(+0.93%) |
May 25, 2016 | 36.83 | 36.95 | 36.68 | 36.75 | 193,371 | +0.52(+1.44%) |
May 24, 2016 | 36.14 | 36.25 | 36.07 | 36.23 | 184,556 | +0.36(+1.00%) |
May 23, 2016 | 36.02 | 36.07 | 35.76 | 35.87 | 142,663 | +0.13(+0.36%) |
May 20, 2016 | 35.67 | 35.86 | 35.65 | 35.74 | 153,986 | +0.59(+1.68%) |
May 19, 2016 | 35.17 | 35.26 | 34.97 | 35.15 | 109,750 | -0.03(-0.10%) |
May 18, 2016 | 35.08 | 35.50 | 35.01 | 35.19 | 130,521 | +0.10(+0.29%) |
May 17, 2016 | 35.41 | 35.52 | 34.96 | 35.08 | 230,753 | -0.74(-2.08%) |
May 16, 2016 | 35.54 | 35.92 | 35.54 | 35.83 | 77,381 | +0.27(+0.77%) |
May 13, 2016 | 35.64 | 35.76 | 35.43 | 35.56 | 207,542 | -0.44(-1.21%) |
May 12, 2016 | 36.53 | 36.56 | 35.87 | 35.99 | 102,020 | -0.26(-0.71%) |
May 11, 2016 | 36.37 | 36.60 | 36.24 | 36.25 | 417,869 | -0.48(-1.30%) |
May 10, 2016 | 36.62 | 36.73 | 36.44 | 36.73 | 106,845 | -0.03(-0.09%) |
May 09, 2016 | 36.61 | 37.01 | 36.59 | 36.76 | 165,969 | +0.52(+1.42%) |
May 06, 2016 | 36.01 | 36.30 | 35.93 | 36.24 | 165,748 | +0.14(+0.37%) |
May 05, 2016 | 36.01 | 36.24 | 35.90 | 36.11 | 160,987 | -0.13(-0.35%) |
May 04, 2016 | 36.60 | 36.65 | 36.22 | 36.23 | 148,684 | -0.77(-2.08%) |
May 03, 2016 | 36.74 | 37.18 | 36.65 | 37.00 | 185,018 | -0.39(-1.04%) |
May 02, 2016 | 37.20 | 37.39 | 37.15 | 37.39 | 101,278 | +0.47(+1.28%) |
Apr 29, 2016 | 37.00 | 37.05 | 36.68 | 36.92 | 157,687 | -0.38(-1.02%) |
Apr 28, 2016 | 37.16 | 37.60 | 37.09 | 37.30 | 139,456 | -0.34(-0.90%) |
Apr 27, 2016 | 37.74 | 37.85 | 37.38 | 37.64 | 247,701 | +0.16(+0.43%) |
Apr 26, 2016 | 37.37 | 37.53 | 37.17 | 37.48 | 287,600 | -0.23(-0.61%) |
Apr 25, 2016 | 37.55 | 37.72 | 37.40 | 37.71 | 99,371 | -0.05(-0.13%) |
Apr 22, 2016 | 37.85 | 37.90 | 37.54 | 37.76 | 130,861 | +0.02(+0.04%) |
Apr 21, 2016 | 37.68 | 37.92 | 37.57 | 37.74 | 108,329 | -0.24(-0.62%) |
Apr 20, 2016 | 38.10 | 38.15 | 37.83 | 37.98 | 126,412 | -0.49(-1.28%) |
Apr 19, 2016 | 38.49 | 38.55 | 38.28 | 38.47 | 123,801 | +0.38(+1.00%) |
Apr 18, 2016 | 37.64 | 38.14 | 37.63 | 38.09 | 163,425 | +0.54(+1.44%) |
Apr 15, 2016 | 37.61 | 37.66 | 37.44 | 37.55 | 107,181 | -0.15(-0.40%) |
Apr 14, 2016 | 37.77 | 37.86 | 37.50 | 37.70 | 110,301 | +0.11(+0.29%) |
Apr 13, 2016 | 37.27 | 37.65 | 37.23 | 37.59 | 132,836 | -0.22(-0.58%) |
Apr 12, 2016 | 37.66 | 37.88 | 37.41 | 37.81 | 73,784 | +0.32(+0.86%) |
Apr 11, 2016 | 37.79 | 37.90 | 37.49 | 37.49 | 186,613 | -0.17(-0.45%) |
Apr 08, 2016 | 37.77 | 37.93 | 37.51 | 37.66 | 182,368 | +0.07(+0.18%) |
Apr 07, 2016 | 37.59 | 37.87 | 37.40 | 37.59 | 347,110 | -0.27(-0.72%) |
Apr 06, 2016 | 37.23 | 37.87 | 37.22 | 37.86 | 99,249 | +0.99(+2.69%) |
Apr 05, 2016 | 37.19 | 37.21 | 36.84 | 36.87 | 123,353 | -0.71(-1.89%) |
Apr 04, 2016 | 37.94 | 37.94 | 37.49 | 37.58 | 134,191 | +0.38(+1.02%) |
Apr 01, 2016 | 36.66 | 37.27 | 36.61 | 37.20 | 175,933 | -0.10(-0.27%) |
Mar 31, 2016 | 37.61 | 37.66 | 37.28 | 37.30 | 167,161 | +0.07(+0.18%) |
Mar 30, 2016 | 37.22 | 37.42 | 37.17 | 37.23 | 106,438 | +0.27(+0.73%) |
Mar 29, 2016 | 36.17 | 37.00 | 36.14 | 36.96 | 157,757 | +0.85(+2.34%) |
Mar 28, 2016 | 36.18 | 36.31 | 36.01 | 36.12 | 62,092 | +0.09(+0.26%) |
Mar 24, 2016 | 36.17 | 36.02 | 36.02 | 36.02 | 112,383 | -0.27(-0.75%) |
Mar 23, 2016 | 36.40 | 36.48 | 36.21 | 36.29 | 94,109 | +0.10(+0.28%) |
Mar 22, 2016 | 35.75 | 36.34 | 35.69 | 36.19 | 98,376 | +0.08(+0.21%) |
Mar 21, 2016 | 36.15 | 36.29 | 36.07 | 36.12 | 91,743 | +0.04(+0.12%) |
Mar 18, 2016 | 35.82 | 36.26 | 35.77 | 36.07 | 167,644 | -0.13(-0.35%) |
Mar 17, 2016 | 36.31 | 36.31 | 35.99 | 36.20 | 121,988 | -0.09(-0.26%) |
Mar 16, 2016 | 35.58 | 36.41 | 35.55 | 36.29 | 124,638 | +0.17(+0.47%) |
Mar 15, 2016 | 36.23 | 36.29 | 35.99 | 36.12 | 134,188 | -0.26(-0.72%) |
Mar 14, 2016 | 36.52 | 36.63 | 36.33 | 36.39 | 165,538 | +0.40(+1.11%) |
Mar 11, 2016 | 35.66 | 36.05 | 35.57 | 35.99 | 93,764 | +0.79(+2.24%) |
Mar 10, 2016 | 35.77 | 36.22 | 34.94 | 35.20 | 307,892 | -0.03(-0.07%) |
Mar 09, 2016 | 35.54 | 35.56 | 35.17 | 35.23 | 156,404 | -0.14(-0.38%) |
Mar 08, 2016 | 35.46 | 35.57 | 35.35 | 35.36 | 118,447 | +0.12(+0.34%) |
Mar 07, 2016 | 35.14 | 35.33 | 35.06 | 35.24 | 333,230 | +0.10(+0.29%) |
Mar 04, 2016 | 35.47 | 35.43 | 35.08 | 35.14 | 286,227 | -0.29(-0.81%) |
Mar 03, 2016 | 34.91 | 35.45 | 34.91 | 35.43 | 328,705 | -0.56(-1.55%) |
Mar 02, 2016 | 35.70 | 35.99 | 35.47 | 35.99 | 158,946 | -0.48(-1.32%) |
Mar 01, 2016 | 36.26 | 36.54 | 35.96 | 36.47 | 211,834 | +0.97(+2.74%) |
Feb 29, 2016 | 35.68 | 35.87 | 35.48 | 35.50 | 173,602 | -0.79(-2.17%) |
Feb 26, 2016 | 36.34 | 36.47 | 36.10 | 36.29 | 206,075 | -0.03(-0.07%) |
Feb 25, 2016 | 36.41 | 36.43 | 35.85 | 36.31 | 430,336 | +1.52(+4.38%) |
Feb 24, 2016 | 34.69 | 34.90 | 34.37 | 34.79 | 278,085 | -1.10(-3.07%) |
Feb 23, 2016 | 35.90 | 35.96 | 35.45 | 35.89 | 370,539 | -0.44(-1.21%) |
Feb 22, 2016 | 36.05 | 36.45 | 36.04 | 36.33 | 211,292 | +0.09(+0.26%) |
Feb 19, 2016 | 35.91 | 36.29 | 35.83 | 36.23 | 139,991 | -0.18(-0.49%) |
Feb 18, 2016 | 36.40 | 36.93 | 36.17 | 36.41 | 161,707 | -0.05(-0.14%) |
Feb 17, 2016 | 36.10 | 36.52 | 35.94 | 36.46 | 191,390 | +0.68(+1.89%) |
Feb 16, 2016 | 35.80 | 36.06 | 35.49 | 35.79 | 245,750 | +0.39(+1.10%) |
Feb 12, 2016 | 34.70 | 35.40 | 35.40 | 35.40 | 295,790 | +0.20(+0.58%) |
Feb 11, 2016 | 35.13 | 35.84 | 34.48 | 35.19 | 556,472 | -0.52(-1.47%) |
Feb 10, 2016 | 35.48 | 36.17 | 35.40 | 35.72 | 469,846 | +0.63(+1.81%) |
Feb 09, 2016 | 33.92 | 35.28 | 33.92 | 35.08 | 862,725 | +0.45(+1.29%) |
Feb 08, 2016 | 34.16 | 34.76 | 34.03 | 34.64 | 316,220 | -0.50(-1.42%) |
Feb 05, 2016 | 36.01 | 36.51 | 35.05 | 35.13 | 666,536 | -1.73(-4.68%) |
Feb 04, 2016 | 36.66 | 37.06 | 36.43 | 36.86 | 896,504 | -1.42(-3.71%) |
Feb 03, 2016 | 37.88 | 38.32 | 37.30 | 38.28 | 1,005,343 | +0.30(+0.80%) |
Feb 02, 2016 | 38.20 | 38.20 | 37.72 | 37.98 | 914,062 | -0.43(-1.12%) |
Feb 01, 2016 | 37.80 | 38.49 | 37.74 | 38.41 | 684,329 | +0.76(+2.02%) |
Jan 29, 2016 | 36.81 | 37.68 | 36.78 | 37.65 | 677,214 | +0.91(+2.49%) |
Jan 28, 2016 | 36.96 | 37.15 | 36.48 | 36.73 | 960,225 | -0.33(-0.89%) |
Jan 27, 2016 | 37.08 | 37.57 | 36.86 | 37.06 | 1,142,324 | +1.21(+3.38%) |
Jan 26, 2016 | 35.34 | 35.93 | 35.34 | 35.85 | 390,706 | +0.35(+0.98%) |
Jan 25, 2016 | 35.65 | 35.80 | 35.44 | 35.51 | 286,963 | +0.69(+1.97%) |
Jan 22, 2016 | 34.50 | 34.94 | 34.50 | 34.82 | 264,008 | +0.81(+2.39%) |
Jan 21, 2016 | 33.85 | 34.29 | 33.41 | 34.01 | 320,742 | +0.58(+1.75%) |
Jan 20, 2016 | 33.22 | 33.61 | 32.76 | 33.43 | 299,140 | -0.41(-1.20%) |
Jan 19, 2016 | 33.92 | 33.99 | 33.54 | 33.83 | 262,517 | +0.54(+1.63%) |
Jan 15, 2016 | 33.23 | 33.29 | 33.29 | 33.29 | 168,398 | -1.10(-3.20%) |
Jan 14, 2016 | 34.08 | 34.65 | 33.89 | 34.39 | 200,942 | +0.10(+0.30%) |
Jan 13, 2016 | 35.23 | 35.30 | 34.20 | 34.29 | 162,555 | -1.23(-3.45%) |
Jan 12, 2016 | 35.34 | 35.56 | 35.18 | 35.52 | 130,060 | +0.47(+1.33%) |
Jan 11, 2016 | 35.36 | 35.41 | 34.80 | 35.05 | 174,643 | -0.48(-1.36%) |
Jan 08, 2016 | 35.86 | 35.89 | 35.49 | 35.53 | 127,702 | -0.08(-0.24%) |
Jan 07, 2016 | 35.53 | 36.11 | 35.53 | 35.62 | 194,129 | -0.52(-1.45%) |
Jan 06, 2016 | 35.84 | 36.29 | 35.74 | 36.14 | 166,988 | +0.20(+0.57%) |
Jan 05, 2016 | 35.50 | 36.07 | 35.43 | 35.94 | 215,963 | +1.01(+2.88%) |
Jan 04, 2016 | 34.48 | 34.93 | 34.09 | 34.93 | 273,955 | -0.47(-1.34%) |
Dec 31, 2015 | 35.69 | 35.41 | 35.41 | 35.41 | 34,388 | -0.36(-0.99%) |
Dec 30, 2015 | 36.13 | 36.13 | 35.74 | 35.76 | 38,331 | -0.55(-1.51%) |
Dec 29, 2015 | 36.07 | 36.37 | 36.07 | 36.31 | 83,969 | +0.38(+1.06%) |
Dec 28, 2015 | 35.86 | 35.96 | 35.74 | 35.93 | 72,928 | +0.09(+0.26%) |
Dec 24, 2015 | 35.70 | 35.84 | 35.84 | 35.84 | 40,533 | +0.09(+0.26%) |
Dec 23, 2015 | 35.08 | 35.79 | 35.08 | 35.74 | 128,505 | +0.83(+2.38%) |
Dec 22, 2015 | 34.87 | 34.98 | 34.67 | 34.91 | 101,309 | -0.03(-0.10%) |
Dec 21, 2015 | 35.37 | 35.44 | 34.71 | 34.95 | 143,207 | -0.14(-0.39%) |
Dec 18, 2015 | 35.40 | 35.50 | 35.04 | 35.08 | 212,932 | -0.84(-2.33%) |
Dec 17, 2015 | 35.90 | 36.03 | 35.73 | 35.92 | 327,933 | +0.51(+1.43%) |
Dec 16, 2015 | 35.42 | 35.58 | 35.06 | 35.41 | 111,854 | +0.33(+0.94%) |
Dec 15, 2015 | 34.86 | 35.30 | 34.85 | 35.08 | 87,641 | +0.41(+1.17%) |
Dec 14, 2015 | 34.65 | 34.96 | 34.40 | 34.68 | 102,955 | -0.23(-0.65%) |
Dec 11, 2015 | 35.17 | 35.30 | 34.80 | 34.91 | 214,262 | -0.35(-0.98%) |
Dec 10, 2015 | 35.42 | 35.54 | 35.24 | 35.25 | 120,423 | +0.26(+0.75%) |
Dec 09, 2015 | 35.08 | 35.30 | 34.88 | 34.99 | 121,146 | -0.24(-0.67%) |
Dec 08, 2015 | 35.39 | 35.52 | 35.19 | 35.23 | 180,870 | -0.45(-1.26%) |
Dec 07, 2015 | 35.26 | 35.85 | 35.08 | 35.68 | 331,754 | +0.65(+1.86%) |
Dec 04, 2015 | 34.66 | 35.08 | 34.64 | 35.02 | 94,513 | +0.29(+0.83%) |
Dec 03, 2015 | 34.82 | 35.14 | 34.59 | 34.74 | 161,317 | -0.14(-0.41%) |
Dec 02, 2015 | 35.11 | 35.19 | 34.76 | 34.88 | 100,192 | -0.30(-0.87%) |
Dec 01, 2015 | 35.16 | 35.22 | 35.01 | 35.19 | 93,674 | +0.32(+0.92%) |
Nov 30, 2015 | 34.98 | 35.10 | 34.82 | 34.86 | 148,529 | -0.50(-1.41%) |
Nov 27, 2015 | 35.19 | 35.46 | 35.13 | 35.36 | 87,107 | +0.52(+1.51%) |
Nov 25, 2015 | 34.65 | 34.84 | 34.84 | 34.84 | 458,398 | +0.36(+1.03%) |
Nov 24, 2015 | 34.59 | 34.65 | 34.20 | 34.48 | 578,352 | -0.98(-2.77%) |
Nov 23, 2015 | 35.54 | 35.65 | 35.24 | 35.46 | 196,805 | -0.21(-0.59%) |
Nov 20, 2015 | 35.93 | 36.10 | 35.65 | 35.68 | 151,078 | -0.22(-0.61%) |
Nov 19, 2015 | 35.96 | 36.02 | 35.70 | 35.90 | 151,998 | -0.18(-0.49%) |
Nov 18, 2015 | 35.95 | 36.10 | 35.70 | 36.07 | 273,393 | -0.13(-0.35%) |
Nov 17, 2015 | 36.14 | 36.36 | 36.08 | 36.20 | 298,735 | +0.23(+0.64%) |
Nov 16, 2015 | 35.75 | 35.97 | 35.65 | 35.97 | 136,912 | -0.11(-0.30%) |
Nov 13, 2015 | 35.76 | 36.23 | 35.76 | 36.08 | 240,466 | -0.35(-0.95%) |
Nov 12, 2015 | 36.62 | 36.74 | 36.41 | 36.43 | 91,355 | -0.67(-1.80%) |
Nov 11, 2015 | 37.06 | 37.26 | 36.95 | 37.10 | 194,456 | +0.80(+2.21%) |
Nov 10, 2015 | 36.23 | 36.34 | 36.15 | 36.29 | 232,756 | -0.01(-0.02%) |
Nov 09, 2015 | 36.64 | 36.67 | 36.22 | 36.30 | 213,122 | -1.18(-3.16%) |
Nov 06, 2015 | 37.49 | 37.55 | 37.17 | 37.49 | 132,207 | +0.09(+0.25%) |
Nov 05, 2015 | 37.23 | 37.55 | 36.83 | 37.39 | 304,628 | +0.55(+1.49%) |
Nov 04, 2015 | 37.21 | 37.28 | 36.56 | 36.84 | 391,778 | -1.15(-3.03%) |
Nov 03, 2015 | 38.25 | 38.27 | 37.87 | 37.99 | 124,182 | -0.69(-1.79%) |
Nov 02, 2015 | 38.71 | 38.80 | 38.60 | 38.69 | 113,816 | +0.67(+1.76%) |
Oct 30, 2015 | 37.93 | 38.32 | 37.89 | 38.02 | 95,452 | +0.21(+0.56%) |
Oct 29, 2015 | 37.90 | 38.05 | 37.53 | 37.81 | 162,596 | +0.85(+2.29%) |
Oct 28, 2015 | 36.83 | 37.29 | 36.57 | 36.96 | 188,574 | +0.59(+1.63%) |
Oct 27, 2015 | 36.57 | 36.67 | 36.29 | 36.37 | 115,581 | -0.25(-0.69%) |
Oct 26, 2015 | 36.50 | 36.69 | 36.48 | 36.62 | 111,432 | +0.13(+0.35%) |
Oct 23, 2015 | 36.26 | 36.62 | 36.23 | 36.50 | 118,577 | +0.74(+2.08%) |
Oct 22, 2015 | 35.66 | 35.84 | 35.45 | 35.75 | 158,576 | -0.05(-0.14%) |
Oct 21, 2015 | 36.08 | 36.20 | 35.67 | 35.80 | 96,785 | +0.00(+0.00%) |
Oct 20, 2015 | 36.03 | 36.03 | 35.72 | 35.80 | 105,204 | -0.21(-0.59%) |
Oct 19, 2015 | 36.02 | 36.08 | 35.85 | 36.01 | 67,291 | +0.24(+0.66%) |
Oct 16, 2015 | 35.46 | 35.78 | 35.43 | 35.78 | 202,179 | +0.32(+0.91%) |
Oct 15, 2015 | 35.13 | 35.52 | 35.12 | 35.46 | 133,776 | +1.01(+2.92%) |
Oct 14, 2015 | 34.56 | 34.71 | 34.28 | 34.45 | 91,117 | -0.09(-0.27%) |
Oct 13, 2015 | 34.63 | 34.78 | 34.50 | 34.54 | 116,006 | -0.48(-1.38%) |
Oct 12, 2015 | 34.89 | 35.19 | 34.89 | 35.02 | 108,864 | -0.07(-0.19%) |
Oct 09, 2015 | 35.09 | 35.21 | 34.92 | 35.09 | 150,341 | +0.16(+0.46%) |
Oct 08, 2015 | 34.53 | 34.97 | 34.44 | 34.93 | 249,527 | +0.76(+2.23%) |
Oct 07, 2015 | 34.02 | 34.20 | 33.92 | 34.17 | 106,854 | +0.19(+0.57%) |
Oct 06, 2015 | 34.06 | 34.15 | 33.81 | 33.98 | 287,507 | +0.03(+0.07%) |
Oct 05, 2015 | 33.99 | 33.99 | 33.74 | 33.95 | 109,687 | +0.58(+1.72%) |
Oct 02, 2015 | 32.83 | 33.37 | 32.59 | 33.37 | 139,358 | +0.37(+1.13%) |