Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.88 | 33.88 | 33.73 | 33.72 | 185,913 | -0.01(-0.03%) |
Oct 28, 2016 | 33.78 | 34.06 | 33.65 | 33.73 | 166,907 | +0.01(+0.03%) |
Oct 27, 2016 | 34.02 | 34.07 | 33.70 | 33.72 | 82,484 | -0.16(-0.47%) |
Oct 26, 2016 | 33.87 | 34.06 | 33.78 | 33.87 | 110,442 | -0.20(-0.57%) |
Oct 25, 2016 | 34.22 | 34.22 | 33.98 | 34.07 | 143,701 | -0.14(-0.41%) |
Oct 24, 2016 | 33.97 | 34.22 | 33.97 | 34.21 | 115,450 | +0.42(+1.24%) |
Oct 21, 2016 | 33.74 | 33.80 | 33.60 | 33.79 | 92,065 | +0.14(+0.41%) |
Oct 20, 2016 | 33.68 | 33.68 | 33.47 | 33.65 | 125,445 | -0.06(-0.17%) |
Oct 19, 2016 | 33.65 | 33.75 | 33.61 | 33.71 | 228,858 | +0.06(+0.17%) |
Oct 18, 2016 | 33.73 | 33.80 | 33.62 | 33.65 | 93,201 | +0.19(+0.56%) |
Oct 17, 2016 | 33.55 | 33.61 | 33.44 | 33.47 | 62,226 | -0.07(-0.22%) |
Oct 14, 2016 | 33.58 | 33.77 | 33.49 | 33.54 | 137,407 | +0.10(+0.31%) |
Oct 13, 2016 | 33.45 | 33.52 | 33.13 | 33.44 | 200,842 | -0.22(-0.66%) |
Oct 12, 2016 | 33.66 | 33.74 | 33.46 | 33.66 | 90,655 | +0.03(+0.08%) |
Oct 11, 2016 | 34.10 | 34.10 | 33.49 | 33.63 | 301,581 | -0.46(-1.36%) |
Oct 10, 2016 | 34.07 | 34.21 | 34.07 | 34.10 | 114,776 | +0.22(+0.66%) |
Oct 07, 2016 | 34.00 | 34.06 | 33.70 | 33.87 | 73,091 | -0.11(-0.33%) |
Oct 06, 2016 | 33.94 | 34.00 | 33.78 | 33.99 | 221,401 | +0.05(+0.14%) |
Oct 05, 2016 | 33.84 | 34.02 | 33.79 | 33.94 | 205,587 | +0.17(+0.50%) |
Oct 04, 2016 | 33.92 | 34.00 | 33.65 | 33.77 | 95,931 | -0.06(-0.19%) |
Oct 03, 2016 | 33.90 | 33.92 | 33.74 | 33.84 | 288,902 | -0.12(-0.36%) |
Sep 30, 2016 | 33.81 | 34.02 | 33.75 | 33.96 | 114,631 | +0.23(+0.69%) |
Sep 29, 2016 | 33.93 | 33.97 | 33.63 | 33.73 | 322,863 | -0.21(-0.63%) |
Sep 28, 2016 | 33.87 | 33.96 | 33.74 | 33.94 | 107,276 | +0.12(+0.36%) |
Sep 27, 2016 | 33.45 | 33.83 | 33.45 | 33.82 | 77,409 | +0.35(+1.06%) |
Sep 26, 2016 | 33.49 | 33.56 | 33.36 | 33.47 | 93,193 | -0.20(-0.61%) |
Sep 23, 2016 | 33.91 | 33.91 | 33.61 | 33.67 | 80,845 | -0.30(-0.88%) |
Sep 22, 2016 | 33.92 | 34.00 | 33.89 | 33.97 | 168,550 | +0.25(+0.74%) |
Sep 21, 2016 | 33.51 | 33.75 | 33.37 | 33.72 | 100,213 | +0.31(+0.94%) |
Sep 20, 2016 | 33.49 | 33.52 | 33.33 | 33.40 | 82,685 | +0.05(+0.15%) |
Sep 19, 2016 | 33.51 | 33.71 | 33.33 | 33.35 | 150,600 | -0.05(-0.14%) |
Sep 16, 2016 | 33.55 | 33.55 | 33.26 | 33.40 | 88,357 | -0.10(-0.31%) |
Sep 15, 2016 | 33.03 | 33.57 | 32.99 | 33.51 | 93,963 | +0.53(+1.60%) |
Sep 14, 2016 | 32.82 | 33.15 | 32.82 | 32.98 | 83,865 | +0.19(+0.56%) |
Sep 13, 2016 | 32.97 | 33.01 | 32.69 | 32.79 | 91,746 | -0.25(-0.76%) |
Sep 12, 2016 | 32.37 | 33.05 | 32.20 | 33.04 | 149,482 | +0.51(+1.57%) |
Sep 09, 2016 | 32.87 | 33.13 | 32.53 | 32.53 | 139,129 | -0.78(-2.34%) |
Sep 08, 2016 | 33.48 | 33.48 | 33.24 | 33.31 | 91,318 | -0.27(-0.80%) |
Sep 07, 2016 | 33.50 | 33.61 | 33.44 | 33.58 | 130,821 | +0.07(+0.22%) |
Sep 06, 2016 | 33.41 | 33.50 | 33.34 | 33.50 | 94,611 | +0.13(+0.39%) |
Sep 02, 2016 | 33.35 | 33.38 | 33.38 | 33.38 | 75,675 | +0.17(+0.50%) |
Sep 01, 2016 | 33.06 | 33.22 | 32.97 | 33.21 | 96,337 | +0.13(+0.39%) |
Aug 31, 2016 | 33.11 | 33.13 | 32.97 | 33.08 | 78,590 | -0.06(-0.17%) |
Aug 30, 2016 | 33.15 | 33.24 | 33.04 | 33.13 | 42,948 | -0.06(-0.17%) |
Aug 29, 2016 | 33.13 | 33.29 | 33.12 | 33.19 | 77,885 | +0.08(+0.25%) |
Aug 26, 2016 | 33.10 | 33.32 | 32.95 | 33.11 | 90,873 | +0.04(+0.11%) |
Aug 25, 2016 | 32.94 | 33.10 | 32.88 | 33.07 | 54,418 | +0.06(+0.17%) |
Aug 24, 2016 | 33.16 | 33.18 | 32.95 | 33.01 | 50,941 | -0.18(-0.53%) |
Aug 23, 2016 | 33.15 | 33.26 | 33.15 | 33.19 | 72,756 | +0.16(+0.48%) |
Aug 22, 2016 | 33.00 | 33.08 | 32.89 | 33.03 | 192,270 | -0.01(-0.03%) |
Aug 19, 2016 | 32.94 | 33.07 | 32.85 | 33.04 | 69,614 | +0.06(+0.20%) |
Aug 18, 2016 | 32.91 | 32.99 | 32.86 | 32.98 | 49,209 | +0.07(+0.23%) |
Aug 17, 2016 | 32.98 | 33.01 | 32.74 | 32.90 | 75,290 | -0.06(-0.17%) |
Aug 16, 2016 | 33.07 | 33.07 | 32.96 | 32.96 | 205,675 | -0.18(-0.53%) |
Aug 15, 2016 | 33.00 | 33.21 | 33.00 | 33.13 | 104,893 | +0.19(+0.56%) |
Aug 12, 2016 | 32.90 | 32.96 | 32.87 | 32.95 | 79,677 | -0.02(-0.06%) |
Aug 11, 2016 | 32.97 | 33.03 | 32.90 | 32.97 | 81,436 | +0.12(+0.37%) |
Aug 10, 2016 | 32.95 | 32.96 | 32.78 | 32.85 | 130,813 | -0.09(-0.28%) |
Aug 09, 2016 | 32.91 | 33.04 | 32.86 | 32.94 | 182,749 | +0.03(+0.08%) |
Aug 08, 2016 | 32.93 | 32.98 | 32.79 | 32.91 | 58,894 | +0.04(+0.11%) |
Aug 05, 2016 | 32.60 | 32.89 | 32.60 | 32.88 | 134,423 | +0.37(+1.14%) |
Aug 04, 2016 | 32.36 | 32.55 | 32.25 | 32.50 | 110,322 | +0.19(+0.60%) |
Aug 03, 2016 | 32.12 | 32.31 | 32.12 | 32.31 | 41,226 | +0.14(+0.43%) |
Aug 02, 2016 | 32.45 | 32.50 | 32.06 | 32.17 | 129,361 | -0.31(-0.97%) |
Aug 01, 2016 | 32.37 | 32.55 | 32.34 | 32.49 | 93,788 | +0.11(+0.34%) |
Jul 29, 2016 | 32.42 | 32.45 | 32.27 | 32.37 | 81,391 | +0.04(+0.11%) |
Jul 28, 2016 | 32.33 | 32.39 | 32.19 | 32.34 | 54,292 | +0.09(+0.29%) |
Jul 27, 2016 | 32.37 | 32.37 | 32.11 | 32.25 | 110,210 | +0.25(+0.78%) |
Jul 26, 2016 | 31.88 | 32.08 | 31.81 | 32.00 | 54,051 | +0.14(+0.44%) |
Jul 25, 2016 | 31.87 | 31.90 | 31.76 | 31.86 | 180,985 | -0.04(-0.12%) |
Jul 22, 2016 | 31.73 | 31.89 | 31.58 | 31.89 | 54,203 | +0.19(+0.61%) |
Jul 21, 2016 | 31.90 | 31.95 | 31.63 | 31.70 | 52,649 | -0.19(-0.61%) |
Jul 20, 2016 | 31.70 | 31.95 | 31.64 | 31.89 | 479,236 | +0.44(+1.41%) |
Jul 19, 2016 | 31.47 | 31.52 | 31.41 | 31.45 | 48,198 | -0.05(-0.15%) |
Jul 18, 2016 | 31.34 | 31.54 | 31.34 | 31.49 | 71,072 | +0.19(+0.62%) |
Jul 15, 2016 | 31.40 | 31.44 | 31.22 | 31.30 | 57,682 | -0.05(-0.17%) |
Jul 14, 2016 | 31.30 | 31.39 | 31.26 | 31.35 | 65,257 | +0.23(+0.73%) |
Jul 13, 2016 | 31.22 | 31.26 | 31.11 | 31.12 | 101,902 | -0.05(-0.15%) |
Jul 12, 2016 | 30.99 | 31.17 | 30.99 | 31.17 | 210,355 | +0.33(+1.08%) |
Jul 11, 2016 | 30.76 | 30.94 | 30.75 | 30.84 | 103,340 | +0.21(+0.70%) |
Jul 08, 2016 | 30.32 | 30.66 | 30.10 | 30.62 | 112,152 | +0.53(+1.75%) |
Jul 07, 2016 | 30.05 | 30.23 | 29.98 | 30.10 | 228,823 | +0.09(+0.31%) |
Jul 06, 2016 | 29.70 | 30.01 | 29.60 | 30.00 | 49,512 | +0.18(+0.59%) |
Jul 05, 2016 | 29.92 | 29.95 | 29.71 | 29.83 | 129,893 | -0.27(-0.89%) |
Jul 01, 2016 | 30.05 | 30.10 | 30.10 | 30.10 | 50,954 | +0.10(+0.34%) |
Jun 30, 2016 | 29.75 | 30.02 | 29.69 | 29.99 | 75,517 | +0.31(+1.03%) |
Jun 29, 2016 | 29.44 | 29.76 | 29.41 | 29.69 | 206,380 | +0.52(+1.78%) |
Jun 28, 2016 | 28.94 | 29.21 | 28.90 | 29.17 | 120,699 | +0.53(+1.84%) |
Jun 27, 2016 | 29.15 | 29.25 | 28.49 | 28.64 | 217,222 | -0.77(-2.61%) |
Jun 24, 2016 | 29.57 | 30.01 | 29.31 | 29.41 | 193,761 | -1.31(-4.25%) |
Jun 23, 2016 | 30.48 | 30.73 | 30.36 | 30.72 | 103,656 | +0.45(+1.50%) |
Jun 22, 2016 | 30.39 | 30.50 | 30.21 | 30.26 | 122,605 | -0.13(-0.43%) |
Jun 21, 2016 | 30.28 | 30.45 | 30.27 | 30.39 | 54,805 | +0.17(+0.55%) |
Jun 20, 2016 | 30.31 | 30.48 | 30.21 | 30.23 | 38,971 | +0.21(+0.71%) |
Jun 17, 2016 | 30.30 | 30.30 | 29.94 | 30.01 | 52,777 | -0.29(-0.96%) |
Jun 16, 2016 | 30.10 | 30.34 | 29.87 | 30.30 | 139,283 | +0.04(+0.12%) |
Jun 15, 2016 | 30.35 | 30.43 | 30.23 | 30.27 | 44,450 | -0.02(-0.06%) |
Jun 14, 2016 | 30.18 | 30.39 | 30.12 | 30.28 | 39,361 | +0.00(+0.00%) |
Jun 13, 2016 | 30.39 | 30.52 | 30.13 | 30.28 | 49,592 | -0.28(-0.91%) |
Jun 10, 2016 | 30.63 | 30.71 | 30.46 | 30.56 | 42,448 | -0.36(-1.16%) |
Jun 09, 2016 | 30.83 | 30.92 | 30.74 | 30.92 | 56,528 | -0.01(-0.03%) |
Jun 08, 2016 | 30.91 | 30.96 | 30.79 | 30.93 | 52,148 | +0.10(+0.33%) |
Jun 07, 2016 | 30.86 | 30.95 | 30.83 | 30.83 | 154,988 | +0.02(+0.06%) |
Jun 06, 2016 | 30.69 | 30.86 | 30.69 | 30.81 | 26,902 | +0.15(+0.48%) |
Jun 03, 2016 | 30.72 | 30.76 | 30.51 | 30.66 | 55,821 | -0.07(-0.24%) |
Jun 02, 2016 | 30.69 | 30.76 | 30.54 | 30.74 | 37,044 | +0.00(+0.00%) |
Jun 01, 2016 | 30.67 | 30.82 | 30.61 | 30.74 | 112,864 | -0.07(-0.24%) |
May 31, 2016 | 30.75 | 30.81 | 30.59 | 30.81 | 52,736 | +0.09(+0.30%) |
May 27, 2016 | 30.53 | 30.72 | 30.72 | 30.72 | 47,019 | +0.18(+0.57%) |
May 26, 2016 | 30.51 | 30.60 | 30.41 | 30.54 | 46,228 | +0.04(+0.12%) |
May 25, 2016 | 30.44 | 30.55 | 30.37 | 30.51 | 101,829 | +0.23(+0.76%) |
May 24, 2016 | 29.76 | 30.29 | 29.76 | 30.27 | 118,830 | +0.66(+2.24%) |
May 23, 2016 | 29.64 | 29.78 | 29.61 | 29.61 | 65,122 | -0.02(-0.06%) |
May 20, 2016 | 29.43 | 29.72 | 29.43 | 29.63 | 41,647 | +0.39(+1.33%) |
May 19, 2016 | 29.36 | 29.42 | 29.07 | 29.24 | 64,528 | -0.18(-0.63%) |
May 18, 2016 | 29.22 | 29.59 | 29.21 | 29.43 | 48,084 | +0.19(+0.66%) |
May 17, 2016 | 29.55 | 29.65 | 29.18 | 29.23 | 51,512 | -0.32(-1.09%) |
May 16, 2016 | 29.24 | 29.68 | 29.24 | 29.55 | 75,796 | +0.39(+1.33%) |
May 13, 2016 | 29.23 | 29.43 | 29.12 | 29.17 | 54,949 | -0.08(-0.28%) |
May 12, 2016 | 29.46 | 29.47 | 29.05 | 29.25 | 102,422 | -0.15(-0.50%) |
May 11, 2016 | 29.55 | 29.71 | 29.40 | 29.40 | 63,382 | -0.19(-0.65%) |
May 10, 2016 | 29.27 | 29.59 | 29.27 | 29.59 | 116,059 | +0.41(+1.39%) |
May 09, 2016 | 29.23 | 29.34 | 29.19 | 29.19 | 107,665 | -0.03(-0.09%) |
May 06, 2016 | 28.99 | 29.21 | 28.85 | 29.21 | 37,600 | +0.21(+0.73%) |
May 05, 2016 | 29.12 | 29.14 | 28.95 | 29.00 | 72,791 | +0.01(+0.03%) |
May 04, 2016 | 29.02 | 29.14 | 28.90 | 28.99 | 81,278 | -0.15(-0.51%) |
May 03, 2016 | 29.24 | 29.29 | 29.03 | 29.14 | 433,072 | -0.25(-0.85%) |
May 02, 2016 | 29.26 | 29.44 | 29.10 | 29.39 | 166,285 | +0.18(+0.63%) |
Apr 29, 2016 | 29.34 | 29.40 | 28.96 | 29.20 | 107,655 | -0.23(-0.78%) |
Apr 28, 2016 | 29.92 | 30.07 | 29.41 | 29.43 | 68,860 | -0.44(-1.48%) |
Apr 27, 2016 | 29.68 | 29.92 | 29.57 | 29.88 | 111,692 | -0.20(-0.67%) |
Apr 26, 2016 | 30.19 | 30.29 | 30.00 | 30.08 | 129,943 | -0.06(-0.18%) |
Apr 25, 2016 | 30.10 | 30.22 | 30.05 | 30.14 | 322,002 | -0.08(-0.27%) |
Apr 22, 2016 | 30.26 | 30.39 | 30.04 | 30.22 | 143,290 | -0.48(-1.56%) |
Apr 21, 2016 | 30.76 | 30.80 | 30.64 | 30.70 | 63,397 | +0.00(+0.00%) |
Apr 20, 2016 | 30.62 | 30.86 | 30.58 | 30.70 | 345,169 | +0.07(+0.24%) |
Apr 19, 2016 | 30.87 | 30.87 | 30.46 | 30.63 | 802,546 | -0.18(-0.57%) |
Apr 18, 2016 | 30.63 | 30.84 | 30.61 | 30.80 | 74,193 | +0.13(+0.42%) |
Apr 15, 2016 | 30.78 | 30.83 | 30.64 | 30.67 | 48,108 | -0.16(-0.51%) |
Apr 14, 2016 | 30.83 | 30.90 | 30.70 | 30.83 | 45,318 | -0.04(-0.12%) |
Apr 13, 2016 | 30.58 | 30.88 | 30.58 | 30.87 | 71,442 | +0.48(+1.58%) |
Apr 12, 2016 | 30.29 | 30.41 | 30.04 | 30.39 | 53,733 | +0.15(+0.49%) |
Apr 11, 2016 | 30.47 | 30.66 | 30.23 | 30.24 | 264,042 | -0.06(-0.18%) |
Apr 08, 2016 | 30.50 | 30.61 | 30.22 | 30.29 | 64,155 | +0.02(+0.07%) |
Apr 07, 2016 | 30.58 | 30.58 | 30.21 | 30.27 | 77,622 | -0.45(-1.45%) |
Apr 06, 2016 | 30.44 | 30.73 | 30.35 | 30.72 | 50,776 | +0.34(+1.13%) |
Apr 05, 2016 | 30.51 | 30.63 | 30.38 | 30.38 | 53,373 | -0.36(-1.17%) |
Apr 04, 2016 | 30.88 | 30.91 | 30.69 | 30.74 | 312,187 | -0.16(-0.51%) |
Apr 01, 2016 | 30.50 | 30.89 | 30.43 | 30.89 | 183,972 | +0.25(+0.81%) |
Mar 31, 2016 | 30.67 | 30.78 | 30.60 | 30.64 | 53,856 | -0.05(-0.15%) |
Mar 30, 2016 | 30.67 | 30.86 | 30.60 | 30.69 | 123,880 | +0.22(+0.73%) |
Mar 29, 2016 | 29.90 | 30.51 | 29.90 | 30.47 | 50,979 | +0.52(+1.73%) |
Mar 28, 2016 | 30.12 | 30.12 | 29.92 | 29.95 | 220,790 | -0.10(-0.34%) |
Mar 24, 2016 | 29.81 | 30.05 | 30.05 | 30.05 | 130,550 | +0.07(+0.25%) |
Mar 23, 2016 | 30.20 | 30.22 | 29.93 | 29.98 | 50,643 | -0.24(-0.79%) |
Mar 22, 2016 | 30.02 | 30.33 | 30.02 | 30.22 | 73,503 | +0.03(+0.09%) |
Mar 21, 2016 | 30.06 | 30.21 | 30.00 | 30.19 | 64,794 | +0.09(+0.31%) |
Mar 18, 2016 | 30.15 | 30.16 | 29.96 | 30.10 | 94,356 | +0.12(+0.41%) |
Mar 17, 2016 | 29.79 | 30.08 | 29.78 | 29.98 | 101,155 | +0.13(+0.43%) |
Mar 16, 2016 | 29.48 | 29.89 | 29.48 | 29.85 | 55,573 | +0.37(+1.25%) |
Mar 15, 2016 | 29.36 | 29.55 | 29.30 | 29.48 | 58,110 | +0.01(+0.03%) |
Mar 14, 2016 | 29.34 | 29.53 | 29.18 | 29.47 | 125,704 | +0.05(+0.16%) |
Mar 11, 2016 | 29.20 | 29.43 | 29.14 | 29.43 | 58,875 | +0.50(+1.72%) |
Mar 10, 2016 | 29.15 | 29.23 | 28.58 | 28.93 | 41,523 | -0.06(-0.22%) |
Mar 09, 2016 | 28.87 | 29.00 | 28.80 | 28.99 | 64,067 | +0.29(+0.99%) |
Mar 08, 2016 | 28.83 | 28.96 | 28.67 | 28.71 | 59,090 | -0.29(-1.01%) |
Mar 07, 2016 | 29.02 | 29.11 | 28.79 | 29.00 | 1,408,672 | -0.16(-0.55%) |
Mar 04, 2016 | 29.19 | 29.33 | 29.00 | 29.16 | 105,713 | +0.08(+0.27%) |
Mar 03, 2016 | 29.08 | 29.09 | 28.85 | 29.09 | 46,659 | +0.02(+0.06%) |
Mar 02, 2016 | 28.96 | 29.07 | 28.85 | 29.07 | 43,061 | +0.10(+0.35%) |
Mar 01, 2016 | 28.41 | 28.97 | 28.38 | 28.97 | 177,159 | +0.83(+2.94%) |
Feb 29, 2016 | 28.30 | 28.52 | 28.14 | 28.14 | 67,379 | -0.18(-0.65%) |
Feb 26, 2016 | 28.51 | 28.57 | 28.26 | 28.32 | 50,311 | -0.04(-0.13%) |
Feb 25, 2016 | 28.11 | 28.36 | 27.83 | 28.36 | 26,033 | +0.35(+1.25%) |
Feb 24, 2016 | 27.49 | 28.04 | 27.32 | 28.01 | 80,158 | +0.27(+0.98%) |
Feb 23, 2016 | 28.11 | 28.15 | 27.73 | 27.74 | 151,738 | -0.47(-1.68%) |
Feb 22, 2016 | 28.08 | 28.25 | 28.08 | 28.21 | 88,001 | +0.39(+1.39%) |
Feb 19, 2016 | 27.65 | 27.86 | 27.56 | 27.83 | 47,725 | +0.11(+0.40%) |
Feb 18, 2016 | 28.03 | 28.03 | 27.71 | 27.72 | 71,102 | -0.17(-0.63%) |
Feb 17, 2016 | 27.42 | 27.95 | 27.42 | 27.89 | 239,025 | +0.65(+2.40%) |
Feb 16, 2016 | 27.01 | 27.27 | 26.92 | 27.24 | 250,342 | +0.58(+2.17%) |
Feb 12, 2016 | 26.55 | 26.66 | 26.66 | 26.66 | 84,931 | +0.37(+1.40%) |
Feb 11, 2016 | 26.01 | 26.46 | 25.97 | 26.29 | 69,117 | -0.09(-0.36%) |
Feb 10, 2016 | 26.55 | 26.85 | 26.35 | 26.39 | 71,848 | +0.13(+0.50%) |
Feb 09, 2016 | 26.06 | 26.60 | 26.02 | 26.25 | 106,015 | -0.15(-0.56%) |
Feb 08, 2016 | 26.41 | 26.45 | 25.90 | 26.40 | 152,526 | -0.49(-1.81%) |
Feb 05, 2016 | 27.72 | 27.72 | 26.78 | 26.89 | 1,104,493 | -1.04(-3.72%) |
Feb 04, 2016 | 27.77 | 28.08 | 27.59 | 27.93 | 209,682 | +0.07(+0.26%) |
Feb 03, 2016 | 28.07 | 28.07 | 27.39 | 27.85 | 117,611 | -0.06(-0.20%) |
Feb 02, 2016 | 28.39 | 28.40 | 27.79 | 27.91 | 1,356,655 | -0.59(-2.07%) |
Feb 01, 2016 | 28.31 | 28.60 | 28.21 | 28.50 | 595,153 | +0.07(+0.26%) |
Jan 29, 2016 | 27.69 | 28.42 | 27.69 | 28.42 | 130,775 | +0.97(+3.55%) |
Jan 28, 2016 | 27.54 | 27.55 | 27.15 | 27.45 | 112,130 | +0.28(+1.05%) |
Jan 27, 2016 | 27.61 | 27.70 | 27.05 | 27.16 | 78,581 | -0.67(-2.41%) |
Jan 26, 2016 | 27.68 | 27.90 | 27.47 | 27.84 | 119,910 | +0.27(+0.97%) |
Jan 25, 2016 | 27.92 | 27.96 | 27.51 | 27.57 | 369,484 | -0.40(-1.41%) |
Jan 22, 2016 | 27.74 | 27.96 | 27.68 | 27.96 | 129,666 | +0.75(+2.77%) |
Jan 21, 2016 | 27.27 | 27.60 | 26.91 | 27.21 | 206,812 | +0.07(+0.27%) |
Jan 20, 2016 | 26.81 | 27.37 | 26.29 | 27.14 | 255,013 | -0.12(-0.44%) |
Jan 19, 2016 | 27.63 | 27.66 | 27.01 | 27.26 | 436,672 | -0.09(-0.34%) |
Jan 15, 2016 | 27.27 | 27.35 | 27.35 | 27.35 | 176,062 | -0.80(-2.84%) |
Jan 14, 2016 | 27.76 | 28.35 | 27.37 | 28.15 | 804,554 | +0.51(+1.83%) |
Jan 13, 2016 | 28.64 | 28.67 | 27.59 | 27.64 | 151,928 | -0.85(-2.97%) |
Jan 12, 2016 | 28.39 | 28.55 | 28.10 | 28.49 | 107,667 | +0.36(+1.27%) |
Jan 11, 2016 | 28.18 | 28.25 | 27.75 | 28.13 | 533,371 | +0.17(+0.62%) |
Jan 08, 2016 | 28.44 | 28.52 | 27.95 | 27.95 | 273,271 | -0.30(-1.07%) |
Jan 07, 2016 | 28.55 | 28.89 | 28.22 | 28.26 | 160,700 | -0.87(-3.00%) |
Jan 06, 2016 | 29.13 | 29.34 | 28.97 | 29.13 | 115,858 | -0.44(-1.49%) |
Jan 05, 2016 | 29.81 | 29.86 | 29.47 | 29.57 | 75,956 | -0.06(-0.22%) |
Jan 04, 2016 | 29.59 | 29.65 | 29.26 | 29.64 | 605,966 | -0.56(-1.86%) |
Dec 31, 2015 | 30.53 | 30.20 | 30.20 | 30.20 | 100,808 | -0.40(-1.29%) |
Dec 30, 2015 | 30.82 | 30.84 | 30.59 | 30.59 | 567,370 | -0.25(-0.80%) |
Dec 29, 2015 | 30.62 | 30.92 | 30.62 | 30.84 | 59,871 | +0.40(+1.33%) |
Dec 28, 2015 | 30.38 | 30.45 | 30.18 | 30.44 | 50,609 | -0.03(-0.09%) |
Dec 24, 2015 | 30.47 | 30.47 | 30.47 | 30.47 | 25,773 | -0.02(-0.06%) |
Dec 23, 2015 | 30.35 | 30.48 | 30.34 | 30.48 | 74,693 | +0.29(+0.97%) |
Dec 22, 2015 | 30.11 | 30.25 | 29.99 | 30.19 | 359,916 | +0.17(+0.55%) |
Dec 21, 2015 | 29.95 | 30.08 | 29.75 | 30.02 | 257,490 | +0.28(+0.93%) |
Dec 18, 2015 | 30.24 | 30.27 | 29.73 | 29.75 | 96,764 | -0.55(-1.83%) |
Dec 17, 2015 | 30.93 | 30.93 | 30.30 | 30.30 | 91,599 | -0.49(-1.58%) |
Dec 16, 2015 | 30.61 | 30.82 | 30.35 | 30.79 | 74,295 | +0.39(+1.27%) |
Dec 15, 2015 | 30.43 | 30.60 | 30.37 | 30.40 | 123,205 | +0.17(+0.58%) |
Dec 14, 2015 | 30.11 | 30.24 | 29.72 | 30.23 | 104,321 | +0.13(+0.43%) |
Dec 11, 2015 | 30.42 | 30.42 | 30.06 | 30.10 | 105,819 | -0.65(-2.12%) |
Dec 10, 2015 | 30.73 | 30.94 | 30.64 | 30.75 | 76,921 | +0.13(+0.42%) |
Dec 09, 2015 | 31.02 | 31.18 | 30.49 | 30.62 | 658,984 | -0.49(-1.56%) |
Dec 08, 2015 | 30.93 | 31.18 | 30.81 | 31.11 | 101,815 | -0.06(-0.21%) |
Dec 07, 2015 | 31.41 | 31.41 | 31.06 | 31.17 | 74,177 | -0.24(-0.76%) |
Dec 04, 2015 | 30.79 | 31.45 | 30.76 | 31.41 | 73,919 | +0.69(+2.26%) |
Dec 03, 2015 | 31.26 | 31.28 | 30.57 | 30.72 | 86,970 | -0.44(-1.41%) |
Dec 02, 2015 | 31.33 | 31.48 | 31.11 | 31.15 | 172,624 | -0.16(-0.53%) |
Dec 01, 2015 | 31.17 | 31.34 | 31.11 | 31.32 | 122,544 | +0.27(+0.89%) |
Nov 30, 2015 | 31.12 | 31.14 | 30.95 | 31.04 | 736,096 | +0.01(+0.03%) |
Nov 27, 2015 | 31.03 | 31.08 | 30.93 | 31.03 | 45,982 | +0.07(+0.24%) |
Nov 25, 2015 | 31.04 | 30.96 | 30.96 | 30.96 | 84,966 | -0.06(-0.18%) |
Nov 24, 2015 | 30.84 | 31.06 | 30.69 | 31.02 | 69,214 | +0.02(+0.06%) |
Nov 23, 2015 | 31.17 | 31.17 | 30.88 | 31.00 | 92,779 | -0.12(-0.39%) |
Nov 20, 2015 | 31.07 | 31.16 | 31.04 | 31.12 | 67,335 | +0.21(+0.69%) |
Nov 19, 2015 | 30.78 | 31.06 | 30.77 | 30.91 | 545,020 | +0.16(+0.51%) |
Nov 18, 2015 | 30.46 | 30.80 | 30.43 | 30.75 | 113,253 | +0.47(+1.54%) |
Nov 17, 2015 | 30.36 | 30.53 | 30.24 | 30.28 | 221,531 | -0.01(-0.03%) |
Nov 16, 2015 | 29.81 | 30.29 | 29.81 | 30.29 | 358,983 | +0.42(+1.40%) |
Nov 13, 2015 | 30.42 | 30.42 | 29.87 | 29.88 | 120,860 | -0.59(-1.94%) |
Nov 12, 2015 | 30.66 | 30.76 | 30.46 | 30.47 | 121,232 | -0.31(-1.01%) |
Nov 11, 2015 | 30.94 | 31.00 | 30.75 | 30.78 | 55,484 | +0.01(+0.03%) |
Nov 10, 2015 | 30.84 | 30.84 | 30.65 | 30.77 | 1,140,043 | -0.27(-0.86%) |
Nov 09, 2015 | 31.30 | 31.30 | 30.84 | 31.03 | 564,216 | -0.27(-0.88%) |
Nov 06, 2015 | 31.10 | 31.32 | 31.00 | 31.31 | 77,791 | +0.20(+0.64%) |
Nov 05, 2015 | 31.37 | 31.39 | 31.08 | 31.11 | 53,023 | -0.14(-0.43%) |
Nov 04, 2015 | 31.29 | 31.31 | 31.15 | 31.25 | 101,266 | +0.09(+0.28%) |
Nov 03, 2015 | 30.95 | 31.31 | 30.92 | 31.16 | 728,942 | +0.21(+0.67%) |