Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.69 | 34.91 | 34.59 | 34.71 | 261,763 | -0.15(-0.44%) |
Oct 28, 2016 | 35.13 | 35.21 | 34.77 | 34.86 | 190,171 | +0.27(+0.77%) |
Oct 27, 2016 | 35.02 | 35.02 | 34.51 | 34.60 | 236,260 | +0.00(+0.00%) |
Oct 26, 2016 | 34.75 | 34.79 | 34.57 | 34.60 | 126,206 | -0.03(-0.07%) |
Oct 25, 2016 | 34.71 | 34.72 | 34.54 | 34.62 | 164,313 | -0.73(-2.06%) |
Oct 24, 2016 | 35.55 | 35.57 | 35.30 | 35.35 | 177,658 | -0.13(-0.36%) |
Oct 21, 2016 | 35.50 | 35.56 | 35.33 | 35.48 | 125,914 | -0.42(-1.17%) |
Oct 20, 2016 | 35.70 | 36.07 | 35.70 | 35.90 | 131,860 | -0.03(-0.10%) |
Oct 19, 2016 | 35.77 | 35.98 | 35.75 | 35.93 | 122,325 | +0.20(+0.55%) |
Oct 18, 2016 | 35.63 | 35.86 | 35.58 | 35.74 | 164,931 | +0.21(+0.58%) |
Oct 17, 2016 | 35.37 | 35.56 | 35.28 | 35.53 | 251,477 | -0.21(-0.57%) |
Oct 14, 2016 | 35.74 | 35.91 | 35.65 | 35.74 | 288,052 | +0.11(+0.31%) |
Oct 13, 2016 | 35.21 | 35.76 | 35.21 | 35.62 | 180,511 | +0.33(+0.95%) |
Oct 12, 2016 | 35.23 | 35.37 | 35.17 | 35.29 | 89,240 | -0.09(-0.27%) |
Oct 11, 2016 | 35.74 | 35.75 | 35.32 | 35.38 | 110,456 | -0.49(-1.36%) |
Oct 10, 2016 | 35.84 | 36.03 | 35.84 | 35.87 | 176,634 | +0.03(+0.07%) |
Oct 07, 2016 | 35.85 | 35.93 | 35.52 | 35.85 | 365,564 | -0.32(-0.87%) |
Oct 06, 2016 | 36.07 | 36.22 | 35.97 | 36.16 | 427,014 | -0.33(-0.91%) |
Oct 05, 2016 | 36.57 | 36.69 | 36.43 | 36.50 | 188,382 | -0.15(-0.40%) |
Oct 04, 2016 | 36.81 | 37.04 | 36.57 | 36.64 | 306,038 | -0.54(-1.45%) |
Oct 03, 2016 | 37.22 | 37.22 | 37.00 | 37.18 | 147,529 | -0.26(-0.69%) |
Sep 30, 2016 | 37.01 | 37.57 | 36.99 | 37.44 | 127,748 | +0.67(+1.81%) |
Sep 29, 2016 | 37.45 | 37.50 | 36.59 | 36.77 | 187,618 | -0.98(-2.61%) |
Sep 28, 2016 | 37.75 | 37.78 | 37.41 | 37.75 | 119,276 | +0.01(+0.02%) |
Sep 27, 2016 | 37.35 | 37.75 | 37.31 | 37.75 | 120,332 | -0.03(-0.07%) |
Sep 26, 2016 | 38.03 | 38.04 | 37.73 | 37.77 | 155,905 | -0.79(-2.04%) |
Sep 23, 2016 | 38.64 | 38.66 | 38.53 | 38.56 | 83,351 | -0.03(-0.07%) |
Sep 22, 2016 | 38.46 | 38.75 | 38.45 | 38.58 | 108,401 | +0.65(+1.71%) |
Sep 21, 2016 | 37.71 | 38.03 | 37.54 | 37.93 | 168,497 | +0.27(+0.73%) |
Sep 20, 2016 | 37.97 | 37.97 | 37.63 | 37.66 | 174,510 | +0.26(+0.69%) |
Sep 19, 2016 | 37.34 | 37.55 | 37.28 | 37.40 | 126,661 | +0.07(+0.18%) |
Sep 16, 2016 | 37.35 | 37.43 | 37.17 | 37.34 | 214,019 | -0.52(-1.38%) |
Sep 15, 2016 | 37.67 | 37.92 | 37.54 | 37.86 | 94,610 | +0.23(+0.61%) |
Sep 14, 2016 | 37.75 | 37.98 | 37.57 | 37.63 | 174,019 | -0.07(-0.18%) |
Sep 13, 2016 | 37.86 | 37.99 | 37.66 | 37.69 | 98,439 | -0.31(-0.81%) |
Sep 12, 2016 | 37.53 | 38.02 | 37.52 | 38.00 | 131,612 | +0.32(+0.86%) |
Sep 09, 2016 | 38.18 | 38.18 | 37.68 | 37.68 | 92,581 | -0.82(-2.13%) |
Sep 08, 2016 | 38.50 | 38.61 | 38.36 | 38.50 | 122,992 | -0.18(-0.46%) |
Sep 07, 2016 | 38.58 | 38.73 | 38.52 | 38.68 | 176,524 | -0.16(-0.42%) |
Sep 06, 2016 | 38.50 | 38.90 | 38.41 | 38.84 | 193,062 | +0.60(+1.57%) |
Sep 02, 2016 | 38.18 | 38.24 | 38.24 | 38.24 | 133,048 | +0.95(+2.55%) |
Sep 01, 2016 | 37.43 | 37.49 | 37.15 | 37.29 | 266,245 | -0.57(-1.51%) |
Aug 31, 2016 | 37.89 | 37.98 | 37.67 | 37.87 | 173,798 | -0.32(-0.83%) |
Aug 30, 2016 | 38.29 | 38.32 | 38.06 | 38.18 | 72,284 | +0.11(+0.29%) |
Aug 29, 2016 | 38.04 | 38.18 | 37.93 | 38.07 | 214,554 | -0.01(-0.02%) |
Aug 26, 2016 | 38.23 | 38.65 | 37.91 | 38.08 | 179,669 | -0.17(-0.45%) |
Aug 25, 2016 | 38.27 | 38.50 | 38.19 | 38.25 | 171,058 | -0.38(-1.00%) |
Aug 24, 2016 | 38.77 | 38.86 | 38.60 | 38.64 | 148,056 | -0.21(-0.55%) |
Aug 23, 2016 | 38.97 | 39.10 | 38.85 | 38.85 | 217,594 | +0.12(+0.31%) |
Aug 22, 2016 | 38.69 | 39.01 | 38.60 | 38.73 | 223,152 | +0.51(+1.34%) |
Aug 19, 2016 | 38.19 | 38.42 | 37.20 | 38.22 | 1,418,395 | -1.49(-3.75%) |
Aug 18, 2016 | 39.38 | 39.70 | 39.37 | 39.70 | 337,777 | +0.19(+0.48%) |
Aug 17, 2016 | 39.65 | 39.70 | 39.36 | 39.52 | 240,452 | -0.56(-1.39%) |
Aug 16, 2016 | 40.00 | 40.35 | 39.97 | 40.07 | 96,214 | -0.16(-0.40%) |
Aug 15, 2016 | 40.48 | 40.49 | 40.22 | 40.23 | 140,499 | -0.04(-0.11%) |
Aug 12, 2016 | 40.36 | 40.47 | 40.24 | 40.28 | 98,654 | -0.07(-0.17%) |
Aug 11, 2016 | 40.61 | 40.62 | 40.35 | 40.35 | 179,436 | +0.31(+0.77%) |
Aug 10, 2016 | 40.32 | 40.39 | 40.01 | 40.04 | 211,332 | -0.53(-1.31%) |
Aug 09, 2016 | 39.86 | 40.65 | 39.82 | 40.57 | 424,018 | +1.27(+3.22%) |
Aug 08, 2016 | 39.42 | 39.44 | 39.25 | 39.30 | 78,415 | -0.13(-0.33%) |
Aug 05, 2016 | 39.17 | 39.45 | 39.17 | 39.43 | 88,797 | +0.09(+0.22%) |
Aug 04, 2016 | 39.18 | 39.38 | 39.06 | 39.35 | 110,862 | +0.21(+0.55%) |
Aug 03, 2016 | 39.04 | 39.13 | 38.84 | 39.13 | 189,601 | -0.37(-0.93%) |
Aug 02, 2016 | 39.81 | 39.92 | 39.40 | 39.50 | 227,221 | +0.45(+1.16%) |
Aug 01, 2016 | 38.99 | 39.25 | 38.99 | 39.05 | 178,855 | +0.00(+0.00%) |
Jul 29, 2016 | 38.76 | 39.13 | 38.68 | 39.05 | 179,481 | +0.03(+0.09%) |
Jul 28, 2016 | 38.94 | 39.12 | 38.89 | 39.01 | 291,211 | +0.66(+1.72%) |
Jul 27, 2016 | 38.18 | 38.44 | 38.07 | 38.35 | 161,818 | -0.02(-0.04%) |
Jul 26, 2016 | 38.27 | 38.40 | 38.12 | 38.37 | 135,778 | +0.33(+0.88%) |
Jul 25, 2016 | 38.13 | 38.19 | 37.90 | 38.04 | 153,278 | +0.11(+0.29%) |
Jul 22, 2016 | 37.99 | 38.08 | 37.85 | 37.93 | 213,799 | -0.14(-0.36%) |
Jul 21, 2016 | 38.01 | 38.19 | 37.93 | 38.06 | 692,895 | -0.23(-0.60%) |
Jul 20, 2016 | 37.99 | 38.34 | 37.93 | 38.29 | 536,878 | +0.86(+2.31%) |
Jul 19, 2016 | 37.48 | 37.51 | 37.31 | 37.43 | 108,095 | -0.21(-0.57%) |
Jul 18, 2016 | 37.45 | 37.83 | 37.28 | 37.64 | 186,761 | +0.35(+0.94%) |
Jul 15, 2016 | 37.28 | 37.37 | 37.22 | 37.29 | 116,150 | -0.04(-0.11%) |
Jul 14, 2016 | 37.47 | 37.57 | 37.28 | 37.34 | 90,024 | -0.17(-0.46%) |
Jul 13, 2016 | 37.51 | 37.73 | 37.45 | 37.51 | 110,055 | +0.20(+0.53%) |
Jul 12, 2016 | 37.56 | 37.57 | 37.31 | 37.31 | 91,904 | -0.24(-0.64%) |
Jul 11, 2016 | 37.65 | 37.76 | 37.54 | 37.55 | 125,205 | +0.21(+0.55%) |
Jul 08, 2016 | 37.18 | 37.37 | 36.69 | 37.34 | 196,339 | +0.66(+1.80%) |
Jul 07, 2016 | 36.97 | 37.12 | 36.51 | 36.69 | 95,648 | +0.01(+0.02%) |
Jul 06, 2016 | 36.33 | 36.69 | 36.15 | 36.68 | 147,193 | -0.24(-0.65%) |
Jul 05, 2016 | 37.10 | 37.18 | 36.83 | 36.92 | 92,127 | -0.27(-0.74%) |
Jul 01, 2016 | 37.23 | 37.19 | 37.19 | 37.19 | 105,456 | -0.08(-0.21%) |
Jun 30, 2016 | 36.93 | 37.29 | 36.81 | 37.27 | 159,131 | +0.19(+0.51%) |
Jun 29, 2016 | 36.87 | 37.09 | 36.80 | 37.08 | 232,822 | +0.59(+1.62%) |
Jun 28, 2016 | 35.77 | 36.52 | 35.62 | 36.49 | 337,621 | +1.76(+5.07%) |
Jun 27, 2016 | 34.85 | 34.91 | 34.38 | 34.73 | 212,410 | -0.18(-0.51%) |
Jun 24, 2016 | 34.90 | 35.61 | 34.80 | 34.91 | 613,449 | -2.10(-5.66%) |
Jun 23, 2016 | 36.85 | 37.03 | 36.48 | 37.00 | 225,548 | +0.62(+1.69%) |
Jun 22, 2016 | 36.43 | 36.69 | 36.36 | 36.39 | 275,683 | +0.40(+1.12%) |
Jun 21, 2016 | 35.95 | 36.20 | 35.69 | 35.98 | 165,600 | +0.32(+0.91%) |
Jun 20, 2016 | 35.98 | 36.05 | 35.66 | 35.66 | 135,644 | +0.51(+1.46%) |
Jun 17, 2016 | 35.15 | 35.25 | 34.73 | 35.15 | 201,848 | +0.21(+0.59%) |
Jun 16, 2016 | 34.24 | 34.94 | 34.07 | 34.94 | 300,465 | +0.03(+0.07%) |
Jun 15, 2016 | 35.14 | 35.18 | 34.89 | 34.91 | 180,999 | -0.12(-0.34%) |
Jun 14, 2016 | 34.91 | 35.07 | 34.83 | 35.03 | 175,505 | -0.07(-0.19%) |
Jun 13, 2016 | 35.25 | 35.46 | 35.05 | 35.10 | 250,416 | -0.61(-1.70%) |
Jun 10, 2016 | 35.98 | 35.99 | 35.54 | 35.71 | 256,148 | -1.27(-3.45%) |
Jun 09, 2016 | 36.80 | 37.02 | 36.79 | 36.98 | 373,619 | -0.45(-1.21%) |
Jun 08, 2016 | 37.36 | 37.52 | 37.16 | 37.44 | 118,198 | +0.22(+0.60%) |
Jun 07, 2016 | 37.41 | 37.44 | 37.22 | 37.22 | 115,591 | +0.07(+0.18%) |
Jun 06, 2016 | 37.24 | 37.29 | 37.02 | 37.15 | 94,423 | +0.08(+0.21%) |
Jun 03, 2016 | 37.11 | 37.13 | 36.83 | 37.07 | 130,487 | +0.03(+0.07%) |
Jun 02, 2016 | 36.86 | 37.04 | 36.78 | 37.04 | 136,550 | -0.14(-0.37%) |
Jun 01, 2016 | 37.07 | 37.24 | 37.05 | 37.18 | 93,960 | +0.03(+0.07%) |
May 31, 2016 | 37.50 | 37.57 | 37.05 | 37.16 | 109,453 | -0.06(-0.16%) |
May 27, 2016 | 37.40 | 37.22 | 37.22 | 37.22 | 106,040 | +0.11(+0.30%) |
May 26, 2016 | 37.10 | 37.22 | 37.01 | 37.10 | 229,836 | +0.34(+0.93%) |
May 25, 2016 | 36.84 | 36.96 | 36.69 | 36.76 | 193,320 | +0.52(+1.44%) |
May 24, 2016 | 36.15 | 36.26 | 36.08 | 36.24 | 184,507 | +0.36(+1.00%) |
May 23, 2016 | 36.03 | 36.08 | 35.77 | 35.88 | 142,625 | +0.13(+0.36%) |
May 20, 2016 | 35.68 | 35.87 | 35.66 | 35.75 | 153,945 | +0.59(+1.68%) |
May 19, 2016 | 35.18 | 35.27 | 34.98 | 35.16 | 109,721 | -0.03(-0.10%) |
May 18, 2016 | 35.09 | 35.50 | 35.02 | 35.20 | 130,486 | +0.10(+0.29%) |
May 17, 2016 | 35.42 | 35.53 | 34.97 | 35.09 | 230,692 | -0.74(-2.08%) |
May 16, 2016 | 35.55 | 35.93 | 35.55 | 35.84 | 77,360 | +0.27(+0.77%) |
May 13, 2016 | 35.65 | 35.77 | 35.44 | 35.56 | 207,487 | -0.44(-1.21%) |
May 12, 2016 | 36.54 | 36.57 | 35.88 | 36.00 | 101,993 | -0.26(-0.71%) |
May 11, 2016 | 36.38 | 36.61 | 36.25 | 36.26 | 417,759 | -0.48(-1.30%) |
May 10, 2016 | 36.63 | 36.74 | 36.45 | 36.74 | 106,817 | -0.03(-0.09%) |
May 09, 2016 | 36.62 | 37.02 | 36.60 | 36.77 | 165,926 | +0.52(+1.42%) |
May 06, 2016 | 36.02 | 36.31 | 35.94 | 36.25 | 165,705 | +0.14(+0.38%) |
May 05, 2016 | 36.02 | 36.25 | 35.91 | 36.12 | 160,945 | -0.13(-0.35%) |
May 04, 2016 | 36.61 | 36.66 | 36.23 | 36.24 | 148,645 | -0.77(-2.08%) |
May 03, 2016 | 36.75 | 37.19 | 36.66 | 37.01 | 184,969 | -0.39(-1.04%) |
May 02, 2016 | 37.21 | 37.40 | 37.16 | 37.40 | 101,252 | +0.47(+1.28%) |
Apr 29, 2016 | 37.01 | 37.06 | 36.69 | 36.93 | 157,645 | -0.38(-1.02%) |
Apr 28, 2016 | 37.17 | 37.61 | 37.09 | 37.31 | 139,419 | -0.34(-0.90%) |
Apr 27, 2016 | 37.75 | 37.86 | 37.39 | 37.65 | 247,636 | +0.16(+0.43%) |
Apr 26, 2016 | 37.38 | 37.54 | 37.18 | 37.49 | 287,524 | -0.23(-0.61%) |
Apr 25, 2016 | 37.56 | 37.73 | 37.41 | 37.72 | 99,345 | -0.05(-0.13%) |
Apr 22, 2016 | 37.86 | 37.91 | 37.55 | 37.77 | 130,826 | +0.02(+0.05%) |
Apr 21, 2016 | 37.69 | 37.93 | 37.58 | 37.75 | 108,300 | -0.24(-0.62%) |
Apr 20, 2016 | 38.11 | 38.16 | 37.84 | 37.99 | 126,378 | -0.49(-1.28%) |
Apr 19, 2016 | 38.50 | 38.56 | 38.29 | 38.48 | 123,769 | +0.38(+1.00%) |
Apr 18, 2016 | 37.65 | 38.15 | 37.64 | 38.10 | 163,382 | +0.54(+1.44%) |
Apr 15, 2016 | 37.62 | 37.67 | 37.45 | 37.56 | 107,153 | -0.15(-0.40%) |
Apr 14, 2016 | 37.78 | 37.87 | 37.51 | 37.71 | 110,272 | +0.11(+0.29%) |
Apr 13, 2016 | 37.28 | 37.66 | 37.24 | 37.60 | 132,801 | -0.22(-0.58%) |
Apr 12, 2016 | 37.67 | 37.89 | 37.42 | 37.82 | 73,764 | +0.32(+0.86%) |
Apr 11, 2016 | 37.80 | 37.91 | 37.50 | 37.50 | 186,564 | -0.17(-0.45%) |
Apr 08, 2016 | 37.78 | 37.94 | 37.52 | 37.67 | 182,320 | +0.07(+0.18%) |
Apr 07, 2016 | 37.60 | 37.88 | 37.41 | 37.60 | 347,019 | -0.27(-0.72%) |
Apr 06, 2016 | 37.24 | 37.88 | 37.23 | 37.87 | 99,223 | +0.99(+2.69%) |
Apr 05, 2016 | 37.20 | 37.22 | 36.85 | 36.88 | 123,321 | -0.71(-1.89%) |
Apr 04, 2016 | 37.95 | 37.95 | 37.50 | 37.59 | 134,156 | +0.38(+1.02%) |
Apr 01, 2016 | 36.67 | 37.28 | 36.62 | 37.21 | 175,886 | -0.10(-0.27%) |
Mar 31, 2016 | 37.62 | 37.67 | 37.29 | 37.31 | 167,116 | +0.07(+0.18%) |
Mar 30, 2016 | 37.23 | 37.43 | 37.18 | 37.24 | 106,410 | +0.27(+0.73%) |
Mar 29, 2016 | 36.18 | 37.01 | 36.15 | 36.97 | 157,716 | +0.85(+2.34%) |
Mar 28, 2016 | 36.18 | 36.32 | 36.02 | 36.13 | 62,075 | +0.09(+0.26%) |
Mar 24, 2016 | 36.18 | 36.03 | 36.03 | 36.03 | 112,354 | -0.27(-0.75%) |
Mar 23, 2016 | 36.41 | 36.49 | 36.22 | 36.30 | 94,084 | +0.10(+0.28%) |
Mar 22, 2016 | 35.76 | 36.35 | 35.70 | 36.20 | 98,350 | +0.08(+0.21%) |
Mar 21, 2016 | 36.16 | 36.30 | 36.07 | 36.13 | 91,719 | +0.04(+0.12%) |
Mar 18, 2016 | 35.83 | 36.27 | 35.78 | 36.08 | 167,600 | -0.13(-0.35%) |
Mar 17, 2016 | 36.32 | 36.32 | 36.00 | 36.21 | 121,956 | -0.09(-0.26%) |
Mar 16, 2016 | 35.59 | 36.42 | 35.56 | 36.30 | 124,605 | +0.17(+0.47%) |
Mar 15, 2016 | 36.24 | 36.30 | 36.00 | 36.13 | 134,152 | -0.26(-0.72%) |
Mar 14, 2016 | 36.53 | 36.64 | 36.34 | 36.40 | 165,494 | +0.40(+1.11%) |
Mar 11, 2016 | 35.67 | 36.06 | 35.58 | 36.00 | 93,739 | +0.79(+2.24%) |
Mar 10, 2016 | 35.78 | 36.23 | 34.95 | 35.21 | 307,811 | -0.03(-0.07%) |
Mar 09, 2016 | 35.55 | 35.57 | 35.18 | 35.24 | 156,363 | -0.14(-0.38%) |
Mar 08, 2016 | 35.47 | 35.58 | 35.36 | 35.37 | 118,415 | +0.12(+0.34%) |
Mar 07, 2016 | 35.15 | 35.34 | 35.07 | 35.25 | 333,142 | +0.10(+0.29%) |
Mar 04, 2016 | 35.48 | 35.44 | 35.08 | 35.15 | 286,151 | -0.29(-0.81%) |
Mar 03, 2016 | 34.92 | 35.46 | 34.92 | 35.44 | 328,618 | -0.56(-1.55%) |
Mar 02, 2016 | 35.71 | 36.00 | 35.48 | 36.00 | 158,904 | -0.48(-1.32%) |
Mar 01, 2016 | 36.27 | 36.55 | 35.96 | 36.48 | 211,778 | +0.97(+2.74%) |
Feb 29, 2016 | 35.69 | 35.88 | 35.49 | 35.51 | 173,556 | -0.79(-2.17%) |
Feb 26, 2016 | 36.35 | 36.48 | 36.11 | 36.30 | 206,021 | -0.03(-0.07%) |
Feb 25, 2016 | 36.42 | 36.44 | 35.86 | 36.32 | 430,222 | +1.52(+4.38%) |
Feb 24, 2016 | 34.70 | 34.91 | 34.38 | 34.80 | 278,011 | -1.10(-3.07%) |
Feb 23, 2016 | 35.91 | 35.97 | 35.46 | 35.90 | 370,441 | -0.44(-1.21%) |
Feb 22, 2016 | 36.06 | 36.46 | 36.05 | 36.34 | 211,236 | +0.09(+0.26%) |
Feb 19, 2016 | 35.92 | 36.30 | 35.84 | 36.24 | 139,954 | -0.18(-0.49%) |
Feb 18, 2016 | 36.41 | 36.94 | 36.18 | 36.42 | 161,664 | -0.05(-0.14%) |
Feb 17, 2016 | 36.11 | 36.53 | 35.95 | 36.47 | 191,339 | +0.68(+1.89%) |
Feb 16, 2016 | 35.81 | 36.07 | 35.50 | 35.80 | 245,685 | +0.39(+1.10%) |
Feb 12, 2016 | 34.71 | 35.41 | 35.41 | 35.41 | 295,712 | +0.20(+0.58%) |
Feb 11, 2016 | 35.14 | 35.85 | 34.49 | 35.20 | 556,325 | -0.52(-1.47%) |
Feb 10, 2016 | 35.49 | 36.18 | 35.41 | 35.73 | 469,722 | +0.63(+1.81%) |
Feb 09, 2016 | 33.93 | 35.29 | 33.93 | 35.09 | 862,497 | +0.45(+1.29%) |
Feb 08, 2016 | 34.17 | 34.77 | 34.04 | 34.64 | 316,136 | -0.50(-1.42%) |
Feb 05, 2016 | 36.02 | 36.52 | 35.06 | 35.14 | 666,359 | -1.73(-4.68%) |
Feb 04, 2016 | 36.67 | 37.07 | 36.44 | 36.87 | 896,267 | -1.42(-3.71%) |
Feb 03, 2016 | 37.89 | 38.33 | 37.31 | 38.29 | 1,005,077 | +0.30(+0.80%) |
Feb 02, 2016 | 38.21 | 38.21 | 37.73 | 37.99 | 913,821 | -0.43(-1.12%) |
Feb 01, 2016 | 37.81 | 38.50 | 37.75 | 38.42 | 684,148 | +0.76(+2.02%) |
Jan 29, 2016 | 36.82 | 37.69 | 36.79 | 37.66 | 677,035 | +0.91(+2.49%) |
Jan 28, 2016 | 36.97 | 37.16 | 36.49 | 36.74 | 959,971 | -0.33(-0.89%) |
Jan 27, 2016 | 37.09 | 37.58 | 36.87 | 37.07 | 1,142,022 | +1.21(+3.38%) |
Jan 26, 2016 | 35.35 | 35.94 | 35.35 | 35.86 | 390,603 | +0.35(+0.98%) |
Jan 25, 2016 | 35.66 | 35.81 | 35.45 | 35.52 | 286,887 | +0.69(+1.97%) |
Jan 22, 2016 | 34.51 | 34.95 | 34.51 | 34.83 | 263,938 | +0.81(+2.39%) |
Jan 21, 2016 | 33.86 | 34.30 | 33.42 | 34.02 | 320,658 | +0.58(+1.75%) |
Jan 20, 2016 | 33.23 | 33.62 | 32.77 | 33.43 | 299,061 | -0.41(-1.20%) |
Jan 19, 2016 | 33.93 | 34.00 | 33.55 | 33.84 | 262,447 | +0.54(+1.63%) |
Jan 15, 2016 | 33.24 | 33.30 | 33.30 | 33.30 | 168,353 | -1.10(-3.20%) |
Jan 14, 2016 | 34.09 | 34.66 | 33.90 | 34.40 | 200,889 | +0.10(+0.30%) |
Jan 13, 2016 | 35.24 | 35.30 | 34.20 | 34.30 | 162,512 | -1.23(-3.45%) |
Jan 12, 2016 | 35.35 | 35.57 | 35.19 | 35.52 | 130,025 | +0.47(+1.33%) |
Jan 11, 2016 | 35.37 | 35.41 | 34.81 | 35.06 | 174,597 | -0.48(-1.36%) |
Jan 08, 2016 | 35.87 | 35.90 | 35.50 | 35.54 | 127,668 | -0.08(-0.24%) |
Jan 07, 2016 | 35.54 | 36.12 | 35.54 | 35.63 | 194,078 | -0.52(-1.45%) |
Jan 06, 2016 | 35.85 | 36.30 | 35.74 | 36.15 | 166,944 | +0.20(+0.57%) |
Jan 05, 2016 | 35.51 | 36.07 | 35.44 | 35.95 | 215,906 | +1.01(+2.88%) |
Jan 04, 2016 | 34.49 | 34.94 | 34.10 | 34.94 | 273,882 | -0.47(-1.34%) |
Dec 31, 2015 | 35.70 | 35.41 | 35.41 | 35.41 | 34,379 | -0.36(-0.99%) |
Dec 30, 2015 | 36.14 | 36.14 | 35.74 | 35.77 | 38,320 | -0.55(-1.51%) |
Dec 29, 2015 | 36.08 | 36.38 | 36.08 | 36.32 | 83,947 | +0.38(+1.06%) |
Dec 28, 2015 | 35.87 | 35.96 | 35.74 | 35.94 | 72,909 | +0.09(+0.26%) |
Dec 24, 2015 | 35.71 | 35.85 | 35.85 | 35.85 | 40,523 | +0.09(+0.26%) |
Dec 23, 2015 | 35.08 | 35.80 | 35.08 | 35.75 | 128,471 | +0.83(+2.38%) |
Dec 22, 2015 | 34.88 | 34.99 | 34.68 | 34.92 | 101,282 | -0.03(-0.10%) |
Dec 21, 2015 | 35.38 | 35.45 | 34.72 | 34.96 | 143,169 | -0.14(-0.39%) |
Dec 18, 2015 | 35.41 | 35.51 | 35.05 | 35.09 | 212,876 | -0.84(-2.33%) |
Dec 17, 2015 | 35.91 | 36.04 | 35.74 | 35.93 | 327,847 | +0.51(+1.43%) |
Dec 16, 2015 | 35.43 | 35.59 | 35.07 | 35.42 | 111,824 | +0.33(+0.94%) |
Dec 15, 2015 | 34.86 | 35.31 | 34.86 | 35.09 | 87,618 | +0.41(+1.17%) |
Dec 14, 2015 | 34.66 | 34.97 | 34.41 | 34.69 | 102,928 | -0.23(-0.65%) |
Dec 11, 2015 | 35.18 | 35.30 | 34.81 | 34.92 | 214,206 | -0.35(-0.98%) |
Dec 10, 2015 | 35.43 | 35.55 | 35.25 | 35.26 | 120,391 | +0.26(+0.75%) |
Dec 09, 2015 | 35.09 | 35.30 | 34.89 | 35.00 | 121,114 | -0.24(-0.67%) |
Dec 08, 2015 | 35.40 | 35.53 | 35.20 | 35.24 | 180,822 | -0.45(-1.26%) |
Dec 07, 2015 | 35.27 | 35.85 | 35.08 | 35.69 | 331,666 | +0.65(+1.86%) |
Dec 04, 2015 | 34.67 | 35.09 | 34.64 | 35.03 | 94,488 | +0.29(+0.83%) |
Dec 03, 2015 | 34.83 | 35.15 | 34.60 | 34.75 | 161,274 | -0.14(-0.41%) |
Dec 02, 2015 | 35.12 | 35.20 | 34.77 | 34.89 | 100,166 | -0.30(-0.87%) |
Dec 01, 2015 | 35.17 | 35.23 | 35.02 | 35.19 | 93,649 | +0.32(+0.92%) |
Nov 30, 2015 | 34.99 | 35.11 | 34.83 | 34.87 | 148,490 | -0.50(-1.41%) |
Nov 27, 2015 | 35.19 | 35.47 | 35.14 | 35.37 | 87,084 | +0.52(+1.51%) |
Nov 25, 2015 | 34.66 | 34.85 | 34.85 | 34.85 | 458,276 | +0.36(+1.03%) |
Nov 24, 2015 | 34.60 | 34.66 | 34.21 | 34.49 | 578,199 | -0.98(-2.77%) |
Nov 23, 2015 | 35.55 | 35.66 | 35.25 | 35.47 | 196,753 | -0.21(-0.59%) |
Nov 20, 2015 | 35.94 | 36.11 | 35.66 | 35.69 | 151,038 | -0.22(-0.61%) |
Nov 19, 2015 | 35.97 | 36.03 | 35.71 | 35.91 | 151,957 | -0.18(-0.49%) |
Nov 18, 2015 | 35.96 | 36.11 | 35.71 | 36.08 | 273,321 | -0.13(-0.35%) |
Nov 17, 2015 | 36.15 | 36.37 | 36.09 | 36.21 | 298,656 | +0.23(+0.64%) |
Nov 16, 2015 | 35.76 | 35.98 | 35.66 | 35.98 | 136,875 | -0.11(-0.30%) |
Nov 13, 2015 | 35.77 | 36.24 | 35.77 | 36.09 | 240,403 | -0.35(-0.95%) |
Nov 12, 2015 | 36.63 | 36.75 | 36.42 | 36.44 | 91,331 | -0.67(-1.80%) |
Nov 11, 2015 | 37.07 | 37.27 | 36.96 | 37.11 | 194,405 | +0.80(+2.22%) |
Nov 10, 2015 | 36.24 | 36.35 | 36.16 | 36.30 | 232,694 | -0.01(-0.02%) |
Nov 09, 2015 | 36.65 | 36.68 | 36.23 | 36.31 | 213,066 | -1.18(-3.16%) |
Nov 06, 2015 | 37.50 | 37.56 | 37.18 | 37.50 | 132,172 | +0.09(+0.25%) |
Nov 05, 2015 | 37.24 | 37.56 | 36.84 | 37.40 | 304,548 | +0.55(+1.49%) |
Nov 04, 2015 | 37.22 | 37.29 | 36.57 | 36.85 | 391,674 | -1.15(-3.03%) |
Nov 03, 2015 | 38.26 | 38.28 | 37.88 | 38.00 | 124,149 | -0.69(-1.79%) |