Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.14 | 45.52 | 44.83 | 45.08 | 1,441,031 | -0.09(-0.20%) |
Sep 29, 2016 | 45.36 | 45.44 | 44.91 | 45.17 | 1,113,023 | -0.19(-0.42%) |
Sep 28, 2016 | 45.73 | 46.13 | 45.12 | 45.36 | 1,999,929 | -0.75(-1.63%) |
Sep 27, 2016 | 45.93 | 46.26 | 45.57 | 46.11 | 1,161,558 | +0.21(+0.46%) |
Sep 26, 2016 | 46.03 | 46.44 | 45.88 | 45.90 | 1,472,951 | -0.42(-0.91%) |
Sep 23, 2016 | 45.91 | 46.44 | 45.39 | 46.32 | 1,643,269 | +0.45(+0.98%) |
Sep 22, 2016 | 46.52 | 46.78 | 45.69 | 45.87 | 1,676,996 | -0.47(-1.01%) |
Sep 21, 2016 | 45.66 | 46.45 | 45.16 | 46.34 | 1,748,474 | +1.10(+2.43%) |
Sep 20, 2016 | 44.99 | 45.46 | 44.82 | 45.24 | 896,888 | +0.53(+1.19%) |
Sep 19, 2016 | 44.93 | 45.16 | 44.17 | 44.71 | 894,281 | -0.02(-0.04%) |
Sep 16, 2016 | 45.26 | 45.26 | 44.39 | 44.73 | 2,191,561 | -0.50(-1.11%) |
Sep 15, 2016 | 45.80 | 45.80 | 43.97 | 45.23 | 1,421,461 | +1.12(+2.54%) |
Sep 14, 2016 | 43.76 | 44.36 | 43.76 | 44.11 | 1,032,314 | +0.33(+0.75%) |
Sep 13, 2016 | 43.53 | 43.98 | 43.23 | 43.78 | 1,233,860 | +0.24(+0.55%) |
Sep 12, 2016 | 42.54 | 43.57 | 42.35 | 43.54 | 1,196,000 | +0.80(+1.87%) |
Sep 09, 2016 | 43.06 | 43.58 | 42.69 | 42.74 | 1,361,894 | -0.54(-1.25%) |
Sep 08, 2016 | 43.43 | 43.76 | 42.89 | 43.28 | 2,311,647 | -0.28(-0.64%) |
Sep 07, 2016 | 44.78 | 44.78 | 43.12 | 43.56 | 1,954,437 | -1.09(-2.44%) |
Sep 06, 2016 | 44.91 | 45.04 | 44.41 | 44.65 | 909,310 | -0.05(-0.11%) |
Sep 02, 2016 | 44.00 | 44.70 | 44.70 | 44.70 | 1,617,500 | +0.94(+2.15%) |
Sep 01, 2016 | 43.50 | 43.84 | 43.01 | 43.76 | 1,068,725 | +0.29(+0.67%) |
Aug 31, 2016 | 43.63 | 43.77 | 43.29 | 43.47 | 967,713 | -0.34(-0.78%) |
Aug 30, 2016 | 44.25 | 44.47 | 43.55 | 43.81 | 1,041,243 | -0.36(-0.82%) |
Aug 29, 2016 | 42.44 | 44.50 | 42.32 | 44.17 | 3,626,362 | +1.93(+4.57%) |
Aug 26, 2016 | 42.17 | 42.69 | 41.87 | 42.24 | 1,620,959 | -0.07(-0.17%) |
Aug 25, 2016 | 42.03 | 42.32 | 41.80 | 42.31 | 2,314,546 | +0.09(+0.21%) |
Aug 24, 2016 | 42.20 | 42.67 | 42.06 | 42.22 | 994,460 | -0.03(-0.07%) |
Aug 23, 2016 | 41.53 | 42.28 | 41.39 | 42.25 | 985,469 | +0.96(+2.33%) |
Aug 22, 2016 | 40.76 | 41.30 | 40.63 | 41.29 | 922,569 | +0.31(+0.76%) |
Aug 19, 2016 | 41.12 | 41.63 | 40.72 | 40.98 | 991,238 | -0.11(-0.27%) |
Aug 18, 2016 | 40.94 | 41.38 | 40.90 | 41.09 | 1,169,325 | +0.03(+0.07%) |
Aug 17, 2016 | 41.13 | 42.24 | 40.85 | 41.06 | 1,930,678 | -0.16(-0.39%) |
Aug 16, 2016 | 42.27 | 42.27 | 41.17 | 41.22 | 1,306,741 | -1.12(-2.65%) |
Aug 15, 2016 | 41.50 | 42.49 | 41.34 | 42.34 | 1,346,774 | +1.00(+2.42%) |
Aug 12, 2016 | 41.41 | 41.41 | 40.90 | 41.34 | 919,292 | -0.10(-0.24%) |
Aug 11, 2016 | 41.63 | 41.83 | 41.20 | 41.44 | 1,052,044 | +0.10(+0.24%) |
Aug 10, 2016 | 41.34 | 41.41 | 41.00 | 41.34 | 2,405,782 | -0.05(-0.12%) |
Aug 09, 2016 | 41.20 | 41.62 | 40.65 | 41.39 | 1,919,523 | +0.41(+1.00%) |
Aug 08, 2016 | 41.42 | 41.57 | 40.93 | 40.98 | 2,622,530 | -0.39(-0.94%) |
Aug 05, 2016 | 42.50 | 42.98 | 40.96 | 41.37 | 3,343,142 | +0.80(+1.97%) |
Aug 04, 2016 | 40.91 | 41.21 | 40.45 | 40.57 | 2,013,189 | -0.22(-0.54%) |
Aug 03, 2016 | 40.00 | 40.85 | 40.00 | 40.79 | 955,942 | +0.62(+1.54%) |
Aug 02, 2016 | 40.40 | 40.48 | 40.01 | 40.17 | 962,430 | -0.12(-0.30%) |
Aug 01, 2016 | 40.06 | 40.52 | 40.06 | 40.29 | 660,132 | +0.11(+0.27%) |
Jul 29, 2016 | 40.40 | 40.45 | 40.05 | 40.18 | 791,699 | -0.14(-0.35%) |
Jul 28, 2016 | 40.37 | 40.64 | 40.16 | 40.32 | 628,641 | -0.13(-0.32%) |
Jul 27, 2016 | 40.42 | 40.64 | 39.98 | 40.45 | 705,251 | +0.27(+0.67%) |
Jul 26, 2016 | 40.79 | 40.91 | 40.00 | 40.18 | 618,838 | -0.50(-1.23%) |
Jul 25, 2016 | 40.38 | 40.80 | 40.34 | 40.68 | 705,743 | +0.11(+0.27%) |
Jul 22, 2016 | 40.12 | 41.01 | 40.00 | 40.57 | 847,752 | +0.47(+1.17%) |
Jul 21, 2016 | 40.61 | 40.70 | 39.91 | 40.10 | 637,084 | -0.42(-1.04%) |
Jul 20, 2016 | 40.20 | 40.76 | 39.95 | 40.52 | 865,587 | +0.59(+1.48%) |
Jul 19, 2016 | 40.70 | 40.70 | 39.91 | 39.93 | 1,198,877 | -0.73(-1.80%) |
Jul 18, 2016 | 40.54 | 41.08 | 40.37 | 40.66 | 981,382 | +0.21(+0.52%) |
Jul 15, 2016 | 40.01 | 40.52 | 39.81 | 40.45 | 1,195,847 | +0.49(+1.23%) |
Jul 14, 2016 | 40.20 | 40.99 | 38.74 | 39.96 | 2,106,088 | +0.05(+0.13%) |
Jul 13, 2016 | 41.49 | 41.49 | 39.83 | 39.91 | 2,700,347 | -1.43(-3.46%) |
Jul 12, 2016 | 41.09 | 41.71 | 40.80 | 41.34 | 1,493,498 | +0.65(+1.60%) |
Jul 11, 2016 | 39.99 | 40.86 | 39.99 | 40.69 | 1,260,580 | +0.85(+2.13%) |
Jul 08, 2016 | 39.55 | 40.13 | 39.23 | 39.84 | 1,116,653 | +0.61(+1.55%) |
Jul 07, 2016 | 38.74 | 39.30 | 38.67 | 39.23 | 1,078,900 | +1.20(+3.16%) |
Jul 05, 2016 | 37.84 | 38.09 | 37.73 | 38.03 | 626,823 | +0.11(+0.29%) |
Jul 01, 2016 | 37.64 | 37.92 | 37.92 | 37.92 | 1,100,400 | +0.00(+0.00%) |
Jun 30, 2016 | 36.69 | 37.93 | 36.69 | 37.92 | 1,532,277 | +1.30(+3.55%) |
Jun 29, 2016 | 36.53 | 36.84 | 36.38 | 36.62 | 985,504 | +0.47(+1.30%) |
Jun 28, 2016 | 35.96 | 36.24 | 35.70 | 36.15 | 1,223,884 | +0.65(+1.83%) |
Jun 27, 2016 | 35.63 | 35.63 | 35.00 | 35.50 | 2,167,308 | -0.49(-1.36%) |
Jun 24, 2016 | 36.28 | 37.30 | 35.99 | 35.99 | 3,615,072 | -1.98(-5.21%) |
Jun 23, 2016 | 37.40 | 37.98 | 37.25 | 37.97 | 1,019,444 | +0.79(+2.12%) |
Jun 22, 2016 | 37.16 | 37.51 | 37.05 | 37.18 | 609,252 | -0.13(-0.35%) |
Jun 21, 2016 | 37.85 | 38.11 | 37.19 | 37.31 | 819,782 | -0.47(-1.24%) |
Jun 20, 2016 | 37.43 | 38.03 | 37.27 | 37.78 | 1,709,031 | +0.69(+1.86%) |
Jun 17, 2016 | 37.69 | 37.72 | 36.82 | 37.09 | 1,677,965 | -0.68(-1.80%) |
Jun 16, 2016 | 37.37 | 38.11 | 37.10 | 37.77 | 1,664,373 | +0.26(+0.69%) |
Jun 15, 2016 | 38.40 | 38.67 | 37.40 | 37.51 | 2,213,281 | -0.85(-2.22%) |
Jun 14, 2016 | 38.22 | 38.52 | 37.76 | 38.36 | 2,203,518 | +0.13(+0.34%) |
Jun 13, 2016 | 38.67 | 39.38 | 38.22 | 38.23 | 1,366,384 | -0.81(-2.07%) |
Jun 10, 2016 | 39.00 | 39.57 | 38.95 | 39.04 | 1,443,718 | -0.54(-1.36%) |
Jun 09, 2016 | 39.37 | 40.00 | 39.09 | 39.58 | 1,961,557 | -0.08(-0.20%) |
Jun 08, 2016 | 39.27 | 39.70 | 38.67 | 39.66 | 2,851,551 | -0.21(-0.53%) |
Jun 07, 2016 | 39.20 | 40.16 | 39.19 | 39.87 | 2,496,226 | +0.78(+2.00%) |
Jun 06, 2016 | 38.75 | 39.30 | 38.44 | 39.09 | 1,243,548 | +0.30(+0.77%) |
Jun 03, 2016 | 38.64 | 39.05 | 38.39 | 38.79 | 1,102,945 | -0.11(-0.28%) |
Jun 02, 2016 | 38.21 | 38.93 | 38.00 | 38.90 | 1,387,684 | +0.40(+1.04%) |
Jun 01, 2016 | 38.61 | 38.93 | 38.34 | 38.50 | 1,411,243 | -0.41(-1.05%) |
May 31, 2016 | 38.75 | 39.30 | 38.51 | 38.91 | 1,888,411 | +0.11(+0.28%) |
May 27, 2016 | 38.65 | 38.80 | 38.80 | 38.80 | 1,028,700 | +0.15(+0.39%) |
May 26, 2016 | 38.34 | 38.72 | 37.87 | 38.65 | 1,304,428 | +0.46(+1.20%) |
May 25, 2016 | 38.22 | 38.31 | 37.62 | 38.19 | 2,031,781 | -0.14(-0.37%) |
May 24, 2016 | 36.46 | 38.35 | 36.37 | 38.33 | 2,256,958 | +1.90(+5.22%) |
May 23, 2016 | 36.47 | 37.00 | 36.08 | 36.43 | 1,627,294 | +0.06(+0.16%) |
May 20, 2016 | 37.34 | 37.34 | 35.94 | 36.37 | 3,572,733 | -0.92(-2.47%) |
May 19, 2016 | 33.32 | 37.36 | 33.06 | 37.29 | 5,189,511 | +1.61(+4.51%) |
May 18, 2016 | 35.97 | 36.10 | 35.17 | 35.68 | 3,061,272 | -0.32(-0.89%) |
May 17, 2016 | 36.95 | 37.03 | 35.83 | 36.00 | 2,435,466 | -0.89(-2.41%) |
May 16, 2016 | 36.97 | 37.30 | 36.12 | 36.89 | 2,115,588 | -0.07(-0.19%) |
May 13, 2016 | 36.31 | 37.00 | 36.27 | 36.96 | 1,825,995 | +0.67(+1.85%) |
May 12, 2016 | 35.88 | 36.42 | 35.74 | 36.29 | 1,301,277 | +0.59(+1.65%) |
May 11, 2016 | 35.33 | 36.49 | 35.33 | 35.70 | 2,165,034 | +0.93(+2.67%) |
May 10, 2016 | 34.75 | 35.02 | 34.34 | 34.77 | 1,045,053 | +0.08(+0.23%) |
May 09, 2016 | 34.79 | 35.38 | 34.52 | 34.69 | 796,401 | -0.23(-0.66%) |
May 06, 2016 | 34.09 | 35.01 | 33.80 | 34.92 | 1,723,978 | +0.90(+2.65%) |
May 05, 2016 | 34.05 | 34.05 | 33.85 | 34.02 | 746,662 | +0.10(+0.29%) |
May 04, 2016 | 34.18 | 34.33 | 33.83 | 33.92 | 1,587,527 | -0.38(-1.11%) |
May 03, 2016 | 34.94 | 35.11 | 34.23 | 34.30 | 1,810,054 | -1.13(-3.19%) |
May 02, 2016 | 34.24 | 35.45 | 34.23 | 35.43 | 1,640,733 | +1.25(+3.66%) |
Apr 29, 2016 | 34.25 | 34.45 | 33.67 | 34.18 | 1,385,330 | -0.16(-0.47%) |
Apr 28, 2016 | 34.91 | 35.51 | 34.25 | 34.34 | 1,477,166 | -0.66(-1.89%) |
Apr 27, 2016 | 35.35 | 35.40 | 34.52 | 35.00 | 1,966,063 | -0.28(-0.79%) |
Apr 26, 2016 | 36.16 | 36.35 | 35.22 | 35.28 | 1,088,344 | -0.76(-2.11%) |
Apr 25, 2016 | 36.48 | 36.69 | 35.96 | 36.04 | 676,520 | -0.52(-1.42%) |
Apr 22, 2016 | 36.33 | 36.82 | 36.25 | 36.56 | 2,569,940 | -0.04(-0.11%) |
Apr 21, 2016 | 36.87 | 36.93 | 36.29 | 36.60 | 575,833 | -0.16(-0.44%) |
Apr 20, 2016 | 37.00 | 37.26 | 36.74 | 36.76 | 856,441 | -0.28(-0.76%) |
Apr 19, 2016 | 36.80 | 37.07 | 36.32 | 37.04 | 1,080,472 | +0.28(+0.76%) |
Apr 18, 2016 | 35.71 | 36.79 | 35.71 | 36.76 | 1,236,421 | +1.00(+2.80%) |
Apr 15, 2016 | 35.43 | 35.92 | 35.40 | 35.76 | 1,521,946 | +0.22(+0.62%) |
Apr 14, 2016 | 36.12 | 36.66 | 35.51 | 35.54 | 1,039,347 | -0.53(-1.47%) |
Apr 13, 2016 | 35.45 | 36.16 | 35.45 | 36.07 | 1,012,951 | +0.59(+1.66%) |
Apr 12, 2016 | 35.72 | 35.80 | 35.31 | 35.48 | 1,070,453 | -0.19(-0.53%) |
Apr 11, 2016 | 36.51 | 36.69 | 35.67 | 35.67 | 707,280 | -0.78(-2.14%) |
Apr 08, 2016 | 36.84 | 37.00 | 36.22 | 36.45 | 692,694 | -0.14(-0.38%) |
Apr 07, 2016 | 36.94 | 37.13 | 36.44 | 36.59 | 788,577 | -0.50(-1.35%) |
Apr 06, 2016 | 37.09 | 37.41 | 36.81 | 37.09 | 733,017 | +0.16(+0.43%) |
Apr 05, 2016 | 37.43 | 37.76 | 36.81 | 36.93 | 1,131,128 | -0.73(-1.94%) |
Apr 04, 2016 | 38.05 | 38.52 | 37.51 | 37.66 | 878,625 | -0.33(-0.87%) |
Apr 01, 2016 | 37.33 | 38.07 | 37.33 | 37.99 | 1,179,459 | +0.32(+0.85%) |
Mar 31, 2016 | 37.23 | 37.95 | 37.07 | 37.67 | 1,498,092 | +0.43(+1.15%) |
Mar 30, 2016 | 37.20 | 37.64 | 37.10 | 37.24 | 1,218,508 | +0.24(+0.65%) |
Mar 29, 2016 | 35.27 | 37.04 | 35.27 | 37.00 | 1,454,832 | +1.60(+4.52%) |
Mar 28, 2016 | 35.21 | 35.52 | 35.02 | 35.40 | 729,425 | +0.21(+0.60%) |
Mar 24, 2016 | 35.10 | 35.19 | 35.19 | 35.19 | 629,300 | -0.03(-0.09%) |
Mar 23, 2016 | 35.35 | 35.62 | 35.03 | 35.22 | 713,963 | -0.22(-0.62%) |
Mar 22, 2016 | 34.66 | 35.75 | 34.63 | 35.44 | 1,158,776 | +0.60(+1.72%) |
Mar 21, 2016 | 34.77 | 34.99 | 34.60 | 34.84 | 996,269 | -0.03(-0.09%) |
Mar 18, 2016 | 35.29 | 35.29 | 34.64 | 34.87 | 1,097,580 | -0.23(-0.66%) |
Mar 17, 2016 | 35.59 | 35.68 | 34.85 | 35.10 | 651,419 | -0.50(-1.40%) |
Mar 16, 2016 | 35.09 | 35.78 | 34.98 | 35.60 | 827,564 | +0.33(+0.94%) |
Mar 15, 2016 | 35.32 | 35.57 | 35.01 | 35.27 | 1,231,975 | -0.06(-0.17%) |
Mar 14, 2016 | 35.42 | 35.80 | 35.26 | 35.33 | 1,037,001 | -0.50(-1.40%) |
Mar 11, 2016 | 35.79 | 36.19 | 35.64 | 35.83 | 761,403 | +0.31(+0.87%) |
Mar 10, 2016 | 35.06 | 35.65 | 34.80 | 35.52 | 1,647,839 | +0.67(+1.92%) |
Mar 09, 2016 | 34.74 | 35.32 | 34.62 | 34.85 | 894,257 | +0.34(+0.99%) |
Mar 08, 2016 | 34.53 | 34.90 | 34.39 | 34.51 | 1,672,467 | -0.14(-0.40%) |
Mar 07, 2016 | 35.73 | 35.73 | 34.44 | 34.65 | 1,788,253 | -1.35(-3.75%) |
Mar 04, 2016 | 36.56 | 37.00 | 35.83 | 36.00 | 1,412,211 | -0.57(-1.56%) |
Mar 03, 2016 | 37.24 | 37.30 | 36.11 | 36.57 | 1,127,951 | -0.75(-2.01%) |
Mar 02, 2016 | 37.55 | 37.55 | 36.90 | 37.32 | 1,475,948 | -0.18(-0.48%) |
Mar 01, 2016 | 36.18 | 37.71 | 36.05 | 37.50 | 2,708,670 | +1.51(+4.20%) |
Feb 29, 2016 | 35.82 | 36.69 | 35.71 | 35.99 | 1,327,106 | +0.18(+0.50%) |
Feb 26, 2016 | 35.83 | 35.98 | 35.58 | 35.81 | 728,145 | +0.11(+0.31%) |
Feb 25, 2016 | 35.49 | 35.73 | 35.25 | 35.70 | 904,044 | +0.35(+0.99%) |
Feb 24, 2016 | 34.56 | 35.58 | 34.43 | 35.35 | 1,176,227 | +0.46(+1.32%) |
Feb 23, 2016 | 35.22 | 35.45 | 34.69 | 34.89 | 1,347,210 | -0.41(-1.16%) |
Feb 22, 2016 | 34.91 | 35.67 | 34.70 | 35.30 | 1,196,402 | +0.63(+1.82%) |
Feb 19, 2016 | 33.92 | 34.72 | 33.65 | 34.67 | 1,651,283 | +0.67(+1.97%) |
Feb 18, 2016 | 34.35 | 34.68 | 33.97 | 34.00 | 1,160,652 | -0.35(-1.02%) |
Feb 17, 2016 | 34.76 | 34.97 | 33.85 | 34.35 | 2,040,694 | -0.28(-0.81%) |
Feb 16, 2016 | 34.48 | 34.68 | 33.92 | 34.63 | 1,869,322 | +0.50(+1.46%) |
Feb 12, 2016 | 35.12 | 34.13 | 34.13 | 34.13 | 1,764,200 | -0.94(-2.68%) |
Feb 11, 2016 | 33.84 | 35.37 | 33.39 | 35.07 | 1,189,519 | +0.61(+1.77%) |
Feb 10, 2016 | 34.79 | 35.36 | 34.29 | 34.46 | 1,157,489 | -0.06(-0.17%) |
Feb 09, 2016 | 33.27 | 35.18 | 33.16 | 34.52 | 3,238,881 | +0.89(+2.65%) |
Feb 08, 2016 | 32.89 | 33.73 | 31.66 | 33.63 | 3,093,351 | +0.25(+0.75%) |
Feb 05, 2016 | 35.06 | 35.08 | 32.99 | 33.38 | 3,601,828 | -1.70(-4.85%) |
Feb 04, 2016 | 36.00 | 36.28 | 33.29 | 35.08 | 6,182,550 | +2.25(+6.85%) |
Feb 03, 2016 | 33.57 | 33.59 | 31.88 | 32.83 | 2,763,102 | -0.61(-1.82%) |
Feb 02, 2016 | 34.34 | 34.48 | 33.06 | 33.44 | 1,270,280 | -1.18(-3.41%) |
Feb 01, 2016 | 34.58 | 34.99 | 34.29 | 34.62 | 1,283,489 | -0.08(-0.23%) |
Jan 29, 2016 | 33.50 | 34.70 | 33.29 | 34.70 | 1,848,976 | +1.09(+3.24%) |
Jan 28, 2016 | 33.99 | 34.38 | 33.28 | 33.61 | 1,198,454 | -0.13(-0.39%) |
Jan 27, 2016 | 34.08 | 34.56 | 33.62 | 33.74 | 1,389,825 | -0.53(-1.55%) |
Jan 26, 2016 | 33.83 | 34.36 | 33.60 | 34.27 | 2,708,234 | +0.66(+1.96%) |
Jan 25, 2016 | 33.54 | 34.04 | 33.31 | 33.61 | 1,511,324 | -0.02(-0.06%) |
Jan 22, 2016 | 33.49 | 33.75 | 33.49 | 33.63 | 976,089 | +0.66(+2.00%) |
Jan 21, 2016 | 32.89 | 33.26 | 32.38 | 32.97 | 1,355,230 | +0.35(+1.07%) |
Jan 20, 2016 | 31.95 | 33.03 | 31.36 | 32.62 | 1,358,792 | +0.12(+0.37%) |
Jan 19, 2016 | 32.72 | 33.14 | 31.81 | 32.50 | 1,118,071 | -0.08(-0.25%) |
Jan 15, 2016 | 31.61 | 32.58 | 32.58 | 32.58 | 1,137,400 | -0.11(-0.34%) |
Jan 14, 2016 | 32.61 | 32.84 | 31.74 | 32.69 | 1,089,352 | +0.19(+0.58%) |
Jan 13, 2016 | 33.83 | 33.86 | 32.44 | 32.50 | 1,404,358 | -1.12(-3.33%) |
Jan 12, 2016 | 32.86 | 33.73 | 32.86 | 33.62 | 1,139,957 | +0.85(+2.59%) |
Jan 11, 2016 | 32.59 | 32.93 | 32.35 | 32.77 | 1,206,260 | +0.43(+1.33%) |
Jan 08, 2016 | 32.56 | 33.15 | 32.29 | 32.34 | 1,442,360 | -0.08(-0.25%) |
Jan 07, 2016 | 33.33 | 33.62 | 32.41 | 32.42 | 1,372,996 | -1.59(-4.68%) |
Jan 06, 2016 | 34.22 | 34.70 | 33.55 | 34.01 | 718,663 | -0.74(-2.13%) |
Jan 05, 2016 | 34.36 | 35.08 | 34.16 | 34.75 | 1,558,849 | +0.58(+1.70%) |
Jan 04, 2016 | 34.05 | 34.75 | 33.62 | 34.17 | 1,251,679 | -0.67(-1.92%) |
Dec 31, 2015 | 35.24 | 34.84 | 34.84 | 34.84 | 1,024,100 | -0.67(-1.89%) |
Dec 30, 2015 | 35.83 | 36.05 | 35.43 | 35.51 | 538,045 | -0.32(-0.89%) |
Dec 29, 2015 | 36.00 | 36.37 | 35.38 | 35.83 | 1,071,087 | +0.07(+0.20%) |
Dec 28, 2015 | 35.69 | 35.76 | 35.13 | 35.76 | 611,531 | +0.02(+0.04%) |
Dec 24, 2015 | 35.58 | 35.74 | 35.74 | 35.74 | 313,400 | +0.20(+0.55%) |
Dec 23, 2015 | 35.47 | 35.61 | 35.04 | 35.55 | 630,196 | +0.28(+0.79%) |
Dec 22, 2015 | 35.08 | 35.47 | 34.65 | 35.27 | 759,052 | +0.27(+0.77%) |
Dec 21, 2015 | 35.33 | 35.63 | 34.34 | 35.00 | 994,289 | +0.24(+0.69%) |
Dec 18, 2015 | 35.70 | 35.79 | 34.74 | 34.76 | 1,921,059 | -1.09(-3.04%) |
Dec 17, 2015 | 36.48 | 36.94 | 35.85 | 35.85 | 1,007,085 | -0.38(-1.05%) |
Dec 16, 2015 | 36.30 | 36.55 | 35.48 | 36.23 | 696,781 | +0.23(+0.64%) |
Dec 15, 2015 | 35.38 | 36.12 | 35.32 | 36.00 | 838,151 | +0.81(+2.30%) |
Dec 14, 2015 | 35.01 | 35.34 | 34.81 | 35.19 | 1,330,543 | +0.18(+0.51%) |
Dec 11, 2015 | 34.76 | 35.46 | 34.66 | 35.01 | 1,939,517 | -0.41(-1.16%) |
Dec 10, 2015 | 35.53 | 35.80 | 35.10 | 35.42 | 814,449 | -0.17(-0.48%) |
Dec 09, 2015 | 36.16 | 36.33 | 35.36 | 35.59 | 1,027,529 | -0.66(-1.82%) |
Dec 08, 2015 | 35.67 | 36.35 | 35.60 | 36.25 | 579,577 | +0.14(+0.39%) |
Dec 07, 2015 | 36.53 | 36.58 | 35.97 | 36.11 | 807,982 | -0.38(-1.04%) |
Dec 04, 2015 | 35.85 | 36.72 | 35.82 | 36.49 | 1,778,948 | +0.71(+1.98%) |
Dec 03, 2015 | 36.06 | 36.37 | 35.60 | 35.78 | 1,361,012 | -0.10(-0.28%) |
Dec 02, 2015 | 35.98 | 36.15 | 35.73 | 35.88 | 1,256,324 | -0.11(-0.31%) |
Dec 01, 2015 | 35.41 | 36.04 | 35.41 | 35.99 | 1,047,433 | +0.62(+1.75%) |
Nov 30, 2015 | 35.79 | 35.91 | 35.21 | 35.37 | 1,220,882 | -0.32(-0.90%) |
Nov 27, 2015 | 35.57 | 35.77 | 35.35 | 35.69 | 516,256 | +0.07(+0.20%) |
Nov 25, 2015 | 34.86 | 35.62 | 35.62 | 35.62 | 1,156,300 | +0.91(+2.62%) |
Nov 24, 2015 | 34.67 | 34.80 | 34.39 | 34.71 | 725,053 | -0.20(-0.57%) |
Nov 23, 2015 | 35.40 | 35.80 | 34.75 | 34.91 | 1,381,882 | -0.69(-1.94%) |
Nov 20, 2015 | 34.70 | 35.75 | 34.16 | 35.60 | 1,998,090 | +0.97(+2.80%) |
Nov 19, 2015 | 34.89 | 35.00 | 34.48 | 34.63 | 1,127,979 | -0.01(-0.03%) |
Nov 18, 2015 | 34.37 | 34.70 | 33.51 | 34.64 | 1,375,595 | +0.29(+0.84%) |
Nov 17, 2015 | 33.57 | 34.63 | 33.30 | 34.35 | 1,942,614 | +0.91(+2.72%) |
Nov 16, 2015 | 33.13 | 33.49 | 32.26 | 33.44 | 1,798,469 | +0.32(+0.97%) |
Nov 13, 2015 | 32.71 | 33.47 | 32.51 | 33.12 | 1,671,329 | +0.09(+0.27%) |
Nov 12, 2015 | 32.68 | 33.45 | 32.45 | 33.03 | 1,314,559 | +0.11(+0.33%) |
Nov 11, 2015 | 32.99 | 33.29 | 32.60 | 32.92 | 1,288,579 | +0.00(+0.00%) |
Nov 10, 2015 | 32.99 | 33.19 | 32.56 | 32.92 | 1,516,993 | -0.05(-0.15%) |
Nov 09, 2015 | 33.90 | 35.11 | 32.66 | 32.97 | 2,601,501 | -1.23(-3.60%) |
Nov 06, 2015 | 35.00 | 37.00 | 34.15 | 34.20 | 4,320,685 | +1.15(+3.48%) |
Nov 05, 2015 | 34.03 | 34.29 | 32.97 | 33.05 | 2,810,541 | -0.98(-2.88%) |
Nov 04, 2015 | 34.11 | 34.20 | 33.65 | 34.03 | 1,405,702 | +0.11(+0.32%) |
Nov 03, 2015 | 33.69 | 34.20 | 33.10 | 33.92 | 2,698,016 | +0.27(+0.80%) |
Nov 02, 2015 | 33.19 | 34.07 | 32.99 | 33.65 | 1,581,843 | +0.45(+1.36%) |
Oct 30, 2015 | 33.08 | 34.39 | 32.82 | 33.20 | 1,666,577 | +0.04(+0.12%) |
Oct 29, 2015 | 33.32 | 33.87 | 33.10 | 33.16 | 1,347,291 | -0.33(-0.99%) |
Oct 28, 2015 | 33.33 | 33.90 | 32.98 | 33.49 | 1,602,035 | +0.35(+1.06%) |
Oct 27, 2015 | 33.29 | 33.66 | 33.03 | 33.14 | 1,163,036 | -0.19(-0.57%) |
Oct 26, 2015 | 33.39 | 33.62 | 33.18 | 33.33 | 717,969 | -0.13(-0.39%) |
Oct 23, 2015 | 33.05 | 33.57 | 32.80 | 33.46 | 893,801 | +0.70(+2.14%) |
Oct 22, 2015 | 32.23 | 32.91 | 31.90 | 32.76 | 1,306,004 | +1.00(+3.15%) |
Oct 21, 2015 | 31.92 | 32.10 | 31.61 | 31.76 | 648,868 | +0.01(+0.03%) |
Oct 20, 2015 | 31.19 | 31.97 | 31.10 | 31.75 | 941,849 | +0.37(+1.18%) |
Oct 19, 2015 | 31.39 | 31.74 | 31.01 | 31.38 | 500,361 | -0.21(-0.66%) |
Oct 16, 2015 | 31.91 | 31.98 | 31.23 | 31.59 | 1,248,065 | -0.30(-0.94%) |
Oct 15, 2015 | 30.88 | 31.91 | 30.77 | 31.89 | 1,317,043 | +1.11(+3.61%) |
Oct 14, 2015 | 30.79 | 31.22 | 30.67 | 30.78 | 1,020,062 | +0.06(+0.20%) |
Oct 13, 2015 | 30.37 | 30.93 | 30.28 | 30.72 | 592,572 | +0.09(+0.29%) |
Oct 12, 2015 | 29.92 | 30.81 | 29.71 | 30.63 | 1,029,884 | +0.70(+2.34%) |
Oct 09, 2015 | 29.83 | 30.20 | 29.59 | 29.93 | 527,223 | +0.19(+0.64%) |
Oct 08, 2015 | 29.82 | 29.93 | 29.13 | 29.74 | 867,865 | -0.04(-0.13%) |
Oct 07, 2015 | 29.88 | 29.90 | 29.07 | 29.78 | 1,417,648 | +0.12(+0.40%) |
Oct 06, 2015 | 30.42 | 30.52 | 29.54 | 29.66 | 764,188 | -0.84(-2.75%) |
Oct 05, 2015 | 29.66 | 30.57 | 29.39 | 30.50 | 1,220,654 | +1.11(+3.78%) |
Oct 02, 2015 | 28.28 | 29.39 | 27.94 | 29.39 | 1,186,073 | +0.85(+2.98%) |