Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 37.83 | 38.06 | 37.42 | 37.88 | 219,640 | +0.25(+0.67%) |
Oct 28, 2016 | 37.56 | 37.97 | 37.37 | 37.63 | 139,887 | +0.04(+0.11%) |
Oct 27, 2016 | 37.90 | 38.06 | 37.39 | 37.59 | 146,210 | -0.26(-0.69%) |
Oct 26, 2016 | 37.37 | 37.88 | 37.37 | 37.84 | 141,819 | +0.24(+0.65%) |
Oct 25, 2016 | 37.80 | 38.03 | 37.57 | 37.60 | 155,730 | -0.27(-0.71%) |
Oct 24, 2016 | 37.93 | 37.96 | 37.46 | 37.87 | 139,567 | +0.09(+0.24%) |
Oct 21, 2016 | 37.20 | 37.88 | 36.88 | 37.78 | 239,689 | +0.49(+1.30%) |
Oct 20, 2016 | 37.24 | 37.39 | 37.12 | 37.29 | 91,457 | +0.00(+0.00%) |
Oct 19, 2016 | 37.20 | 37.38 | 36.43 | 37.29 | 159,695 | +0.15(+0.39%) |
Oct 18, 2016 | 37.67 | 37.67 | 37.15 | 37.15 | 135,398 | -0.04(-0.11%) |
Oct 17, 2016 | 36.94 | 37.32 | 36.77 | 37.19 | 249,486 | +0.08(+0.22%) |
Oct 14, 2016 | 37.04 | 37.58 | 36.70 | 37.11 | 178,169 | +0.19(+0.50%) |
Oct 13, 2016 | 36.60 | 37.17 | 36.31 | 36.92 | 136,104 | +0.01(+0.02%) |
Oct 12, 2016 | 37.63 | 37.84 | 36.77 | 36.91 | 265,403 | -0.87(-2.30%) |
Oct 11, 2016 | 38.36 | 38.36 | 37.67 | 37.78 | 227,110 | -0.54(-1.42%) |
Oct 10, 2016 | 38.40 | 38.53 | 37.86 | 38.32 | 211,718 | +0.27(+0.70%) |
Oct 07, 2016 | 38.34 | 38.39 | 37.69 | 38.06 | 343,187 | -0.36(-0.95%) |
Oct 06, 2016 | 36.66 | 38.48 | 36.49 | 38.42 | 795,603 | +2.14(+5.90%) |
Oct 05, 2016 | 35.53 | 36.51 | 34.43 | 36.28 | 230,920 | +0.76(+2.14%) |
Oct 04, 2016 | 35.10 | 35.60 | 34.36 | 35.52 | 378,993 | +0.19(+0.53%) |
Oct 03, 2016 | 35.52 | 35.54 | 34.80 | 35.33 | 325,811 | -0.19(-0.52%) |
Sep 30, 2016 | 34.52 | 35.56 | 34.44 | 35.52 | 413,196 | +1.08(+3.13%) |
Sep 29, 2016 | 34.12 | 34.70 | 34.09 | 34.44 | 274,693 | +0.31(+0.90%) |
Sep 28, 2016 | 33.82 | 34.26 | 33.11 | 34.13 | 237,180 | +0.49(+1.45%) |
Sep 27, 2016 | 33.43 | 33.79 | 33.42 | 33.65 | 332,662 | +0.23(+0.70%) |
Sep 26, 2016 | 33.26 | 33.65 | 32.94 | 33.41 | 326,423 | +0.13(+0.39%) |
Sep 23, 2016 | 33.31 | 33.62 | 33.10 | 33.28 | 276,598 | +0.02(+0.05%) |
Sep 22, 2016 | 32.75 | 33.29 | 32.63 | 33.27 | 235,768 | +0.76(+2.34%) |
Sep 21, 2016 | 32.25 | 32.82 | 32.13 | 32.50 | 194,879 | +0.36(+1.11%) |
Sep 20, 2016 | 32.33 | 32.73 | 32.07 | 32.15 | 190,061 | -0.15(-0.48%) |
Sep 19, 2016 | 31.22 | 32.35 | 31.22 | 32.30 | 216,380 | +1.02(+3.26%) |
Sep 16, 2016 | 31.01 | 31.60 | 30.96 | 31.28 | 833,538 | +0.04(+0.13%) |
Sep 15, 2016 | 31.14 | 31.37 | 30.94 | 31.24 | 227,869 | +0.11(+0.36%) |
Sep 14, 2016 | 31.70 | 31.81 | 31.06 | 31.13 | 205,069 | -0.61(-1.92%) |
Sep 13, 2016 | 31.60 | 31.80 | 31.34 | 31.73 | 244,350 | -0.11(-0.36%) |
Sep 12, 2016 | 31.30 | 31.91 | 31.03 | 31.85 | 185,844 | +0.49(+1.58%) |
Sep 09, 2016 | 31.76 | 31.96 | 31.28 | 31.35 | 281,150 | -0.56(-1.75%) |
Sep 08, 2016 | 31.82 | 32.20 | 31.72 | 31.91 | 195,175 | +0.06(+0.18%) |
Sep 07, 2016 | 31.63 | 32.07 | 31.32 | 31.86 | 338,162 | +0.20(+0.64%) |
Sep 06, 2016 | 32.03 | 32.29 | 31.55 | 31.65 | 289,015 | -0.33(-1.04%) |
Sep 02, 2016 | 31.99 | 31.99 | 31.99 | 31.99 | 169,058 | +0.25(+0.79%) |
Sep 01, 2016 | 31.71 | 32.28 | 31.36 | 31.73 | 312,389 | +0.32(+1.03%) |
Aug 31, 2016 | 31.60 | 31.90 | 31.22 | 31.41 | 266,756 | -0.14(-0.44%) |
Aug 30, 2016 | 31.43 | 31.71 | 31.18 | 31.55 | 170,003 | +0.21(+0.67%) |
Aug 29, 2016 | 31.18 | 31.44 | 31.18 | 31.34 | 132,160 | +0.30(+0.97%) |
Aug 26, 2016 | 31.56 | 31.56 | 30.86 | 31.04 | 133,586 | -0.38(-1.21%) |
Aug 25, 2016 | 31.21 | 31.73 | 31.20 | 31.42 | 199,162 | +0.07(+0.23%) |
Aug 24, 2016 | 31.27 | 31.47 | 31.19 | 31.35 | 131,724 | +0.10(+0.31%) |
Aug 23, 2016 | 31.07 | 31.40 | 31.05 | 31.25 | 121,183 | +0.24(+0.78%) |
Aug 22, 2016 | 31.22 | 31.32 | 30.23 | 31.00 | 100,970 | -0.24(-0.78%) |
Aug 19, 2016 | 31.25 | 31.39 | 31.09 | 31.25 | 155,756 | +0.01(+0.03%) |
Aug 18, 2016 | 31.09 | 31.36 | 30.59 | 31.24 | 212,825 | +0.28(+0.89%) |
Aug 17, 2016 | 31.19 | 31.35 | 30.81 | 30.96 | 165,903 | -0.23(-0.73%) |
Aug 16, 2016 | 31.07 | 31.43 | 30.67 | 31.19 | 149,727 | -0.03(-0.10%) |
Aug 15, 2016 | 30.03 | 31.25 | 30.03 | 31.22 | 247,699 | +1.31(+4.39%) |
Aug 12, 2016 | 30.00 | 30.12 | 29.65 | 29.91 | 197,610 | -0.23(-0.75%) |
Aug 11, 2016 | 31.16 | 31.16 | 30.01 | 30.14 | 205,632 | -0.81(-2.62%) |
Aug 10, 2016 | 31.75 | 31.77 | 30.89 | 30.95 | 243,737 | -0.84(-2.65%) |
Aug 09, 2016 | 32.69 | 33.23 | 31.39 | 31.79 | 273,671 | +0.49(+1.55%) |
Aug 08, 2016 | 30.91 | 31.76 | 30.88 | 31.30 | 229,638 | +0.34(+1.10%) |
Aug 05, 2016 | 30.88 | 31.11 | 30.59 | 30.96 | 251,458 | +0.21(+0.69%) |
Aug 04, 2016 | 30.81 | 31.05 | 30.47 | 30.75 | 90,122 | +0.02(+0.05%) |
Aug 03, 2016 | 30.32 | 30.75 | 30.27 | 30.74 | 132,474 | +0.38(+1.25%) |
Aug 02, 2016 | 31.11 | 31.31 | 30.32 | 30.36 | 199,024 | -0.71(-2.30%) |
Aug 01, 2016 | 31.41 | 31.51 | 30.96 | 31.07 | 158,159 | -0.49(-1.57%) |
Jul 29, 2016 | 30.88 | 31.58 | 30.84 | 31.56 | 293,205 | +0.57(+1.83%) |
Jul 28, 2016 | 31.41 | 31.51 | 30.79 | 31.00 | 149,189 | -0.42(-1.34%) |
Jul 27, 2016 | 31.44 | 31.44 | 31.06 | 31.42 | 160,679 | +0.14(+0.44%) |
Jul 26, 2016 | 31.59 | 31.59 | 31.06 | 31.28 | 217,915 | -0.28(-0.87%) |
Jul 25, 2016 | 31.71 | 31.90 | 31.55 | 31.56 | 94,788 | -0.21(-0.66%) |
Jul 22, 2016 | 31.56 | 31.82 | 31.46 | 31.77 | 105,626 | +0.25(+0.80%) |
Jul 21, 2016 | 31.67 | 31.67 | 31.33 | 31.52 | 138,115 | -0.08(-0.26%) |
Jul 20, 2016 | 31.47 | 31.67 | 31.29 | 31.60 | 108,630 | +0.19(+0.62%) |
Jul 19, 2016 | 31.72 | 31.74 | 31.37 | 31.40 | 134,151 | -0.35(-1.10%) |
Jul 18, 2016 | 31.59 | 31.94 | 31.59 | 31.75 | 198,295 | +0.04(+0.13%) |
Jul 15, 2016 | 31.77 | 31.78 | 31.44 | 31.71 | 111,046 | -0.06(-0.18%) |
Jul 14, 2016 | 32.06 | 32.06 | 31.40 | 31.77 | 120,591 | -0.06(-0.20%) |
Jul 13, 2016 | 32.23 | 32.33 | 31.73 | 31.83 | 113,943 | -0.28(-0.86%) |
Jul 12, 2016 | 31.97 | 32.16 | 31.66 | 32.11 | 169,478 | +0.23(+0.74%) |
Jul 11, 2016 | 31.82 | 32.00 | 31.28 | 31.87 | 125,592 | +0.28(+0.90%) |
Jul 08, 2016 | 31.64 | 31.88 | 31.41 | 31.59 | 266,953 | +0.23(+0.75%) |
Jul 07, 2016 | 31.30 | 31.73 | 31.14 | 31.35 | 182,435 | +0.95(+3.12%) |
Jul 05, 2016 | 31.56 | 31.65 | 29.53 | 30.41 | 294,866 | -1.76(-5.47%) |
Jul 01, 2016 | 32.21 | 32.16 | 32.16 | 32.16 | 147,092 | -0.01(-0.03%) |
Jun 30, 2016 | 31.56 | 32.17 | 31.28 | 32.17 | 285,972 | +0.58(+1.82%) |
Jun 29, 2016 | 31.04 | 31.64 | 30.79 | 31.60 | 197,470 | +0.92(+2.98%) |
Jun 28, 2016 | 30.51 | 30.79 | 30.28 | 30.68 | 173,985 | +0.49(+1.64%) |
Jun 27, 2016 | 30.85 | 30.85 | 29.90 | 30.19 | 291,344 | -0.92(-2.97%) |
Jun 24, 2016 | 31.13 | 31.67 | 30.75 | 31.11 | 487,246 | -1.22(-3.76%) |
Jun 23, 2016 | 31.96 | 32.52 | 31.79 | 32.33 | 165,927 | +0.63(+1.99%) |
Jun 22, 2016 | 31.80 | 32.14 | 31.37 | 31.69 | 308,896 | +0.02(+0.05%) |
Jun 21, 2016 | 32.07 | 32.07 | 31.33 | 31.68 | 193,176 | -0.22(-0.69%) |
Jun 20, 2016 | 31.73 | 33.51 | 31.33 | 31.90 | 298,835 | +0.58(+1.86%) |
Jun 17, 2016 | 31.65 | 31.94 | 31.13 | 31.31 | 200,196 | -0.33(-1.05%) |
Jun 16, 2016 | 31.63 | 31.73 | 31.12 | 31.65 | 262,020 | -0.02(-0.05%) |
Jun 15, 2016 | 31.38 | 31.79 | 31.20 | 31.66 | 205,683 | +0.57(+1.82%) |
Jun 14, 2016 | 31.23 | 31.54 | 30.83 | 31.09 | 150,872 | -0.17(-0.54%) |
Jun 13, 2016 | 31.62 | 33.59 | 31.24 | 31.26 | 155,834 | -0.49(-1.53%) |
Jun 10, 2016 | 32.67 | 32.67 | 31.69 | 31.75 | 161,654 | -1.13(-3.43%) |
Jun 09, 2016 | 33.73 | 33.75 | 32.84 | 32.88 | 207,388 | -0.96(-2.85%) |
Jun 08, 2016 | 33.17 | 33.87 | 33.10 | 33.84 | 401,680 | +0.54(+1.63%) |
Jun 07, 2016 | 33.23 | 33.41 | 33.08 | 33.30 | 159,473 | +0.10(+0.29%) |
Jun 06, 2016 | 33.16 | 33.51 | 32.91 | 33.20 | 141,562 | +0.15(+0.47%) |
Jun 03, 2016 | 33.23 | 33.23 | 32.46 | 33.05 | 189,384 | -0.14(-0.42%) |
Jun 02, 2016 | 32.41 | 33.21 | 32.39 | 33.18 | 194,118 | +0.66(+2.04%) |
Jun 01, 2016 | 32.60 | 32.69 | 32.00 | 32.52 | 214,778 | +0.07(+0.22%) |
May 31, 2016 | 32.71 | 32.79 | 32.22 | 32.45 | 147,949 | -0.15(-0.47%) |
May 27, 2016 | 32.60 | 32.60 | 32.60 | 32.60 | 94,894 | -0.01(-0.02%) |
May 26, 2016 | 32.93 | 33.01 | 32.13 | 32.61 | 119,922 | -0.23(-0.72%) |
May 25, 2016 | 32.84 | 33.09 | 32.46 | 32.84 | 118,313 | +0.11(+0.35%) |
May 24, 2016 | 32.59 | 33.03 | 32.56 | 32.73 | 141,147 | +0.38(+1.18%) |
May 23, 2016 | 32.28 | 32.67 | 32.03 | 32.35 | 137,486 | -0.02(-0.08%) |
May 20, 2016 | 31.91 | 32.45 | 31.91 | 32.37 | 140,778 | +0.59(+1.86%) |
May 19, 2016 | 31.98 | 32.53 | 31.63 | 31.78 | 158,501 | -0.33(-1.03%) |
May 18, 2016 | 32.14 | 32.42 | 31.95 | 32.12 | 179,642 | -0.08(-0.25%) |
May 17, 2016 | 32.76 | 32.76 | 32.07 | 32.20 | 186,280 | -0.64(-1.95%) |
May 16, 2016 | 32.85 | 33.28 | 32.38 | 32.84 | 192,761 | +0.10(+0.30%) |
May 13, 2016 | 33.29 | 33.48 | 32.64 | 32.74 | 336,467 | -0.57(-1.70%) |
May 12, 2016 | 34.04 | 34.15 | 33.16 | 33.31 | 283,970 | -0.53(-1.56%) |
May 11, 2016 | 33.48 | 34.11 | 32.05 | 33.83 | 314,497 | +0.53(+1.61%) |
May 10, 2016 | 33.64 | 34.01 | 32.54 | 33.30 | 291,093 | +1.22(+3.81%) |
May 09, 2016 | 32.24 | 32.54 | 32.01 | 32.07 | 142,198 | -0.16(-0.50%) |
May 06, 2016 | 31.22 | 32.32 | 31.09 | 32.24 | 226,052 | +0.99(+3.16%) |
May 05, 2016 | 32.96 | 32.97 | 30.45 | 31.25 | 664,103 | -1.52(-4.65%) |
May 04, 2016 | 32.85 | 33.11 | 32.34 | 32.77 | 163,591 | -0.36(-1.10%) |
May 03, 2016 | 33.39 | 33.91 | 32.75 | 33.14 | 109,333 | -0.48(-1.42%) |
May 02, 2016 | 33.23 | 33.64 | 33.07 | 33.61 | 147,495 | +0.45(+1.37%) |
Apr 29, 2016 | 34.17 | 34.17 | 33.09 | 33.16 | 280,989 | -0.99(-2.89%) |
Apr 28, 2016 | 33.94 | 34.44 | 33.88 | 34.15 | 126,093 | +0.02(+0.07%) |
Apr 27, 2016 | 33.79 | 34.25 | 33.74 | 34.12 | 164,379 | +0.32(+0.96%) |
Apr 26, 2016 | 33.35 | 33.98 | 32.97 | 33.80 | 103,858 | +0.42(+1.26%) |
Apr 25, 2016 | 33.29 | 33.39 | 32.84 | 33.38 | 127,823 | +0.09(+0.27%) |
Apr 22, 2016 | 33.35 | 33.50 | 33.00 | 33.29 | 150,946 | -0.02(-0.05%) |
Apr 21, 2016 | 33.18 | 33.31 | 33.02 | 33.31 | 163,650 | +0.20(+0.61%) |
Apr 20, 2016 | 33.06 | 33.40 | 32.89 | 33.10 | 100,487 | -0.02(-0.07%) |
Apr 19, 2016 | 32.93 | 33.18 | 32.42 | 33.13 | 104,777 | +0.32(+0.99%) |
Apr 18, 2016 | 32.65 | 33.11 | 32.53 | 32.80 | 147,448 | -0.05(-0.15%) |
Apr 15, 2016 | 32.95 | 34.00 | 32.60 | 32.85 | 126,502 | -0.15(-0.47%) |
Apr 14, 2016 | 33.31 | 33.53 | 32.84 | 33.01 | 166,090 | -0.36(-1.09%) |
Apr 13, 2016 | 32.93 | 33.41 | 32.90 | 33.37 | 149,309 | +0.62(+1.91%) |
Apr 12, 2016 | 32.73 | 33.09 | 32.11 | 32.75 | 101,833 | +0.06(+0.20%) |
Apr 11, 2016 | 33.02 | 33.41 | 32.67 | 32.68 | 92,187 | -0.26(-0.79%) |
Apr 08, 2016 | 33.38 | 33.94 | 32.82 | 32.94 | 148,568 | -0.09(-0.27%) |
Apr 07, 2016 | 33.91 | 34.04 | 32.77 | 33.03 | 313,324 | -1.00(-2.95%) |
Apr 06, 2016 | 34.29 | 34.38 | 33.56 | 34.04 | 222,174 | -0.44(-1.27%) |
Apr 05, 2016 | 34.89 | 34.89 | 34.13 | 34.47 | 198,335 | -0.54(-1.55%) |
Apr 04, 2016 | 35.35 | 35.53 | 34.85 | 35.02 | 212,560 | -0.59(-1.66%) |
Apr 01, 2016 | 35.93 | 36.07 | 35.36 | 35.61 | 154,159 | -0.28(-0.79%) |
Mar 31, 2016 | 35.91 | 36.16 | 35.53 | 35.89 | 165,752 | -0.11(-0.32%) |
Mar 30, 2016 | 35.81 | 36.36 | 35.81 | 36.00 | 168,049 | +0.23(+0.63%) |
Mar 29, 2016 | 35.31 | 36.10 | 34.95 | 35.78 | 152,297 | +0.24(+0.66%) |
Mar 28, 2016 | 35.62 | 35.86 | 35.26 | 35.54 | 106,393 | -0.06(-0.18%) |
Mar 24, 2016 | 34.81 | 35.61 | 35.61 | 35.61 | 132,038 | +0.50(+1.43%) |
Mar 23, 2016 | 35.89 | 35.92 | 35.10 | 35.11 | 170,938 | -0.88(-2.45%) |
Mar 22, 2016 | 36.17 | 36.39 | 35.96 | 35.99 | 159,039 | -0.43(-1.18%) |
Mar 21, 2016 | 36.44 | 36.76 | 36.16 | 36.42 | 244,755 | -0.07(-0.20%) |
Mar 18, 2016 | 36.67 | 36.78 | 36.29 | 36.49 | 361,235 | +0.02(+0.07%) |
Mar 17, 2016 | 35.95 | 36.70 | 35.90 | 36.47 | 370,718 | +0.47(+1.31%) |
Mar 16, 2016 | 36.05 | 36.77 | 34.67 | 36.00 | 366,173 | -0.05(-0.13%) |
Mar 15, 2016 | 36.43 | 36.65 | 36.00 | 36.05 | 186,846 | -0.62(-1.68%) |
Mar 14, 2016 | 36.89 | 37.22 | 36.64 | 36.66 | 170,148 | -0.42(-1.14%) |
Mar 11, 2016 | 37.06 | 37.26 | 36.68 | 37.08 | 105,282 | +0.33(+0.90%) |
Mar 10, 2016 | 36.52 | 37.28 | 36.43 | 36.75 | 195,565 | +0.22(+0.60%) |
Mar 09, 2016 | 36.78 | 37.04 | 36.38 | 36.53 | 146,168 | -0.11(-0.29%) |
Mar 08, 2016 | 36.80 | 37.18 | 36.40 | 36.64 | 166,053 | -0.55(-1.48%) |
Mar 07, 2016 | 36.48 | 37.50 | 36.36 | 37.19 | 140,936 | +0.58(+1.57%) |
Mar 04, 2016 | 36.67 | 37.04 | 36.22 | 36.61 | 141,142 | -0.15(-0.42%) |
Mar 03, 2016 | 36.35 | 36.94 | 35.87 | 36.77 | 209,862 | +0.44(+1.20%) |
Mar 02, 2016 | 36.30 | 36.54 | 35.91 | 36.33 | 187,258 | +0.06(+0.16%) |
Mar 01, 2016 | 36.26 | 36.47 | 35.95 | 36.27 | 226,300 | +0.05(+0.13%) |
Feb 29, 2016 | 36.29 | 36.90 | 35.92 | 36.22 | 311,608 | -0.06(-0.18%) |
Feb 26, 2016 | 36.22 | 36.86 | 35.71 | 36.29 | 262,096 | +0.06(+0.18%) |
Feb 25, 2016 | 34.51 | 36.41 | 34.41 | 36.22 | 452,829 | +1.67(+4.83%) |
Feb 24, 2016 | 31.13 | 34.93 | 30.62 | 34.55 | 674,616 | +3.74(+12.15%) |
Feb 23, 2016 | 30.08 | 30.95 | 29.79 | 30.81 | 232,783 | +0.62(+2.07%) |
Feb 22, 2016 | 30.03 | 30.44 | 29.58 | 30.19 | 129,961 | +0.36(+1.20%) |
Feb 19, 2016 | 29.46 | 29.96 | 29.14 | 29.83 | 130,733 | +0.29(+0.99%) |
Feb 18, 2016 | 29.67 | 29.67 | 29.16 | 29.54 | 137,897 | -0.11(-0.38%) |
Feb 17, 2016 | 29.51 | 29.71 | 29.28 | 29.65 | 150,393 | +0.42(+1.44%) |
Feb 16, 2016 | 28.52 | 29.29 | 28.21 | 29.23 | 119,548 | +1.05(+3.71%) |
Feb 12, 2016 | 27.35 | 28.18 | 28.18 | 28.18 | 95,141 | +1.13(+4.16%) |
Feb 11, 2016 | 26.78 | 27.20 | 26.78 | 27.06 | 98,325 | -0.15(-0.54%) |
Feb 10, 2016 | 27.40 | 27.80 | 27.00 | 27.20 | 94,201 | +0.06(+0.21%) |
Feb 09, 2016 | 27.57 | 28.00 | 26.88 | 27.15 | 143,361 | -0.69(-2.47%) |
Feb 08, 2016 | 28.35 | 29.28 | 27.03 | 27.84 | 351,048 | -0.85(-2.97%) |
Feb 05, 2016 | 29.13 | 29.16 | 26.77 | 28.69 | 122,163 | -0.53(-1.83%) |
Feb 04, 2016 | 28.69 | 29.48 | 28.69 | 29.22 | 134,939 | +0.48(+1.66%) |
Feb 03, 2016 | 28.48 | 28.85 | 27.97 | 28.74 | 223,758 | +0.54(+1.93%) |
Feb 02, 2016 | 28.25 | 28.95 | 27.57 | 28.20 | 353,302 | -0.28(-1.00%) |
Feb 01, 2016 | 28.18 | 28.59 | 27.56 | 28.48 | 117,615 | +0.02(+0.06%) |
Jan 29, 2016 | 27.16 | 28.48 | 27.16 | 28.47 | 205,016 | +1.40(+5.18%) |
Jan 28, 2016 | 27.68 | 27.87 | 26.99 | 27.07 | 108,000 | -0.54(-1.97%) |
Jan 27, 2016 | 28.00 | 28.32 | 27.41 | 27.61 | 66,265 | -0.46(-1.65%) |
Jan 26, 2016 | 27.54 | 28.35 | 25.01 | 28.07 | 92,211 | +0.69(+2.52%) |
Jan 25, 2016 | 27.71 | 27.86 | 27.32 | 27.38 | 120,704 | -0.39(-1.40%) |
Jan 22, 2016 | 27.88 | 28.15 | 27.49 | 27.77 | 141,719 | +0.28(+1.03%) |
Jan 21, 2016 | 27.38 | 27.74 | 27.17 | 27.49 | 162,679 | +0.13(+0.47%) |
Jan 20, 2016 | 26.88 | 27.62 | 26.08 | 27.36 | 193,668 | +0.15(+0.54%) |
Jan 19, 2016 | 28.20 | 28.31 | 26.90 | 27.21 | 187,775 | -0.66(-2.36%) |
Jan 15, 2016 | 28.22 | 27.87 | 27.87 | 27.87 | 203,610 | -0.53(-1.86%) |
Jan 14, 2016 | 28.35 | 28.78 | 28.01 | 28.40 | 118,502 | +0.22(+0.78%) |
Jan 13, 2016 | 28.80 | 28.96 | 27.89 | 28.18 | 231,845 | -0.53(-1.86%) |
Jan 12, 2016 | 28.81 | 29.17 | 28.21 | 28.71 | 181,157 | +0.07(+0.25%) |
Jan 11, 2016 | 28.61 | 29.04 | 28.25 | 28.64 | 260,715 | +0.11(+0.37%) |
Jan 08, 2016 | 29.17 | 29.50 | 28.40 | 28.53 | 244,188 | -0.55(-1.89%) |
Jan 07, 2016 | 29.58 | 30.01 | 28.41 | 29.08 | 215,242 | -1.03(-3.42%) |
Jan 06, 2016 | 30.26 | 30.96 | 29.59 | 30.11 | 263,018 | -0.64(-2.08%) |
Jan 05, 2016 | 31.30 | 31.43 | 30.16 | 30.75 | 285,677 | -0.71(-2.27%) |
Jan 04, 2016 | 31.28 | 31.99 | 30.79 | 31.47 | 211,566 | -0.23(-0.72%) |
Dec 31, 2015 | 30.91 | 31.69 | 31.69 | 31.69 | 482,987 | +0.60(+1.93%) |
Dec 30, 2015 | 31.20 | 31.35 | 30.88 | 31.09 | 130,348 | -0.16(-0.52%) |
Dec 29, 2015 | 31.00 | 31.47 | 30.75 | 31.26 | 88,298 | +0.36(+1.15%) |
Dec 28, 2015 | 31.07 | 31.31 | 30.45 | 30.90 | 159,289 | -0.38(-1.22%) |
Dec 24, 2015 | 31.11 | 31.28 | 31.28 | 31.28 | 71,078 | +0.22(+0.70%) |
Dec 23, 2015 | 30.39 | 31.47 | 30.39 | 31.06 | 168,837 | +0.77(+2.54%) |
Dec 22, 2015 | 30.15 | 30.47 | 30.10 | 30.29 | 132,854 | +0.32(+1.08%) |
Dec 21, 2015 | 29.93 | 30.17 | 29.65 | 29.97 | 137,705 | +0.10(+0.33%) |
Dec 18, 2015 | 29.67 | 30.07 | 29.48 | 29.87 | 345,078 | -0.02(-0.05%) |
Dec 17, 2015 | 30.63 | 30.72 | 29.88 | 29.89 | 158,963 | -0.62(-2.05%) |
Dec 16, 2015 | 30.14 | 30.77 | 30.14 | 30.51 | 96,482 | +0.52(+1.73%) |
Dec 15, 2015 | 29.76 | 30.36 | 29.76 | 29.99 | 102,651 | +0.31(+1.04%) |
Dec 14, 2015 | 30.19 | 30.53 | 29.47 | 29.68 | 175,817 | -0.46(-1.53%) |
Dec 11, 2015 | 30.53 | 30.79 | 30.03 | 30.15 | 126,462 | -0.68(-2.21%) |
Dec 10, 2015 | 30.47 | 31.30 | 30.24 | 30.83 | 237,647 | +0.34(+1.12%) |
Dec 09, 2015 | 30.63 | 31.22 | 30.16 | 30.49 | 83,768 | -0.18(-0.58%) |
Dec 08, 2015 | 30.92 | 31.08 | 30.32 | 30.66 | 122,104 | -0.53(-1.69%) |
Dec 07, 2015 | 31.00 | 31.21 | 30.67 | 31.19 | 167,894 | +0.04(+0.13%) |
Dec 04, 2015 | 31.00 | 31.37 | 30.82 | 31.15 | 85,213 | +0.19(+0.63%) |
Dec 03, 2015 | 31.19 | 31.67 | 30.83 | 30.96 | 93,136 | -0.20(-0.65%) |
Dec 02, 2015 | 30.97 | 31.67 | 30.10 | 31.16 | 148,009 | +0.40(+1.29%) |
Dec 01, 2015 | 31.76 | 31.94 | 30.64 | 30.76 | 294,355 | -0.93(-2.94%) |
Nov 30, 2015 | 31.80 | 32.00 | 31.59 | 31.69 | 88,790 | -0.08(-0.25%) |
Nov 27, 2015 | 31.60 | 31.83 | 31.25 | 31.77 | 113,482 | +0.22(+0.69%) |
Nov 25, 2015 | 31.39 | 31.56 | 31.56 | 31.56 | 80,456 | +0.16(+0.52%) |
Nov 24, 2015 | 31.28 | 31.52 | 29.98 | 31.39 | 126,261 | -0.11(-0.33%) |
Nov 23, 2015 | 31.90 | 32.27 | 31.47 | 31.50 | 115,697 | -0.45(-1.40%) |
Nov 20, 2015 | 32.04 | 32.30 | 31.94 | 31.94 | 142,309 | -0.05(-0.15%) |
Nov 19, 2015 | 32.80 | 32.82 | 31.93 | 31.99 | 115,475 | -0.72(-2.20%) |
Nov 18, 2015 | 32.46 | 32.80 | 32.21 | 32.71 | 78,893 | +0.42(+1.30%) |
Nov 17, 2015 | 32.82 | 32.98 | 31.81 | 32.29 | 93,338 | -0.55(-1.68%) |
Nov 16, 2015 | 32.25 | 33.10 | 31.03 | 32.84 | 112,011 | +0.65(+2.01%) |
Nov 13, 2015 | 32.63 | 32.70 | 32.10 | 32.20 | 100,981 | -0.57(-1.73%) |
Nov 12, 2015 | 33.48 | 33.95 | 32.71 | 32.76 | 130,936 | -0.92(-2.72%) |
Nov 11, 2015 | 34.05 | 34.52 | 33.64 | 33.68 | 126,561 | -0.45(-1.31%) |
Nov 10, 2015 | 34.64 | 34.76 | 33.79 | 34.12 | 138,947 | -0.47(-1.36%) |
Nov 09, 2015 | 36.49 | 36.52 | 34.23 | 34.59 | 271,382 | -2.12(-5.76%) |
Nov 06, 2015 | 36.35 | 36.99 | 35.73 | 36.71 | 151,499 | -0.48(-1.29%) |
Nov 05, 2015 | 37.40 | 37.45 | 36.65 | 37.19 | 100,314 | -0.18(-0.48%) |
Nov 04, 2015 | 37.63 | 37.99 | 37.22 | 37.37 | 86,262 | -0.23(-0.60%) |
Nov 03, 2015 | 37.00 | 37.82 | 36.82 | 37.59 | 114,592 | +0.60(+1.62%) |