Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.96 | 35.12 | 34.96 | 35.05 | 124,933 | +0.03(+0.09%) |
Oct 28, 2016 | 34.80 | 35.14 | 34.80 | 35.01 | 54,410 | +0.22(+0.63%) |
Oct 27, 2016 | 35.10 | 35.13 | 34.78 | 34.80 | 45,751 | -0.24(-0.69%) |
Oct 26, 2016 | 35.01 | 35.18 | 34.97 | 35.04 | 88,033 | +0.02(+0.04%) |
Oct 25, 2016 | 35.20 | 35.20 | 35.02 | 35.02 | 135,149 | -0.14(-0.40%) |
Oct 24, 2016 | 35.01 | 35.21 | 35.01 | 35.16 | 25,547 | +0.23(+0.67%) |
Oct 21, 2016 | 34.84 | 34.95 | 34.75 | 34.93 | 159,825 | +0.13(+0.38%) |
Oct 20, 2016 | 34.88 | 34.89 | 34.71 | 34.80 | 50,814 | -0.10(-0.29%) |
Oct 19, 2016 | 34.96 | 34.96 | 34.81 | 34.90 | 91,959 | -0.07(-0.20%) |
Oct 18, 2016 | 35.05 | 35.09 | 34.96 | 34.97 | 53,896 | +0.13(+0.39%) |
Oct 17, 2016 | 34.94 | 35.00 | 34.83 | 34.83 | 98,243 | -0.13(-0.38%) |
Oct 14, 2016 | 35.05 | 35.16 | 34.96 | 34.96 | 81,186 | +0.03(+0.09%) |
Oct 13, 2016 | 34.87 | 35.01 | 34.69 | 34.93 | 38,321 | -0.13(-0.36%) |
Oct 12, 2016 | 34.97 | 35.14 | 34.92 | 35.06 | 78,862 | +0.16(+0.45%) |
Oct 11, 2016 | 35.17 | 35.17 | 34.81 | 34.90 | 243,114 | -0.32(-0.91%) |
Oct 10, 2016 | 35.31 | 35.42 | 35.18 | 35.22 | 53,851 | +0.05(+0.13%) |
Oct 07, 2016 | 35.32 | 35.39 | 34.99 | 35.17 | 158,290 | -0.12(-0.33%) |
Oct 06, 2016 | 35.15 | 35.36 | 35.15 | 35.29 | 52,540 | +0.02(+0.07%) |
Oct 05, 2016 | 35.29 | 35.35 | 35.24 | 35.26 | 147,377 | +0.04(+0.11%) |
Oct 04, 2016 | 35.51 | 35.51 | 35.15 | 35.23 | 659,253 | -0.28(-0.78%) |
Oct 03, 2016 | 35.58 | 35.58 | 35.45 | 35.50 | 95,677 | -0.13(-0.36%) |
Sep 30, 2016 | 35.44 | 35.74 | 35.44 | 35.63 | 103,822 | +0.31(+0.89%) |
Sep 29, 2016 | 35.62 | 35.64 | 35.30 | 35.32 | 115,902 | -0.30(-0.85%) |
Sep 28, 2016 | 35.60 | 35.63 | 35.45 | 35.62 | 80,150 | +0.08(+0.23%) |
Sep 27, 2016 | 35.38 | 35.58 | 35.37 | 35.54 | 286,567 | +0.17(+0.47%) |
Sep 26, 2016 | 35.51 | 35.51 | 35.36 | 35.37 | 184,711 | -0.45(-1.27%) |
Sep 23, 2016 | 35.96 | 36.00 | 35.83 | 35.83 | 73,357 | -0.18(-0.51%) |
Sep 22, 2016 | 35.85 | 36.04 | 35.85 | 36.01 | 28,683 | +0.29(+0.81%) |
Sep 21, 2016 | 35.51 | 35.75 | 35.36 | 35.72 | 57,883 | +0.25(+0.70%) |
Sep 20, 2016 | 35.57 | 35.69 | 35.43 | 35.47 | 71,054 | +0.00(+0.00%) |
Sep 19, 2016 | 35.50 | 35.66 | 35.43 | 35.47 | 68,473 | +0.08(+0.23%) |
Sep 16, 2016 | 35.46 | 35.46 | 35.26 | 35.39 | 98,515 | -0.14(-0.40%) |
Sep 15, 2016 | 35.21 | 35.57 | 35.18 | 35.53 | 201,377 | +0.31(+0.87%) |
Sep 14, 2016 | 35.34 | 35.48 | 35.17 | 35.23 | 330,693 | -0.11(-0.30%) |
Sep 13, 2016 | 35.42 | 35.69 | 35.24 | 35.33 | 508,453 | -0.50(-1.40%) |
Sep 12, 2016 | 35.05 | 35.84 | 35.05 | 35.84 | 219,263 | +0.69(+1.97%) |
Sep 09, 2016 | 36.00 | 36.00 | 35.14 | 35.14 | 879,346 | -1.07(-2.97%) |
Sep 08, 2016 | 36.38 | 36.40 | 36.16 | 36.22 | 191,662 | -0.26(-0.70%) |
Sep 07, 2016 | 36.58 | 36.62 | 36.38 | 36.47 | 175,921 | -0.18(-0.49%) |
Sep 06, 2016 | 36.60 | 36.65 | 36.45 | 36.65 | 106,801 | +0.07(+0.20%) |
Sep 02, 2016 | 36.45 | 36.58 | 36.58 | 36.58 | 50,609 | +0.19(+0.53%) |
Sep 01, 2016 | 36.31 | 36.38 | 36.16 | 36.38 | 112,554 | +0.00(+0.01%) |
Aug 31, 2016 | 36.36 | 36.39 | 36.23 | 36.38 | 92,307 | -0.00(-0.01%) |
Aug 30, 2016 | 36.54 | 36.59 | 36.30 | 36.38 | 4,236,763 | -0.19(-0.51%) |
Aug 29, 2016 | 36.39 | 36.58 | 36.39 | 36.57 | 128,006 | +0.20(+0.54%) |
Aug 26, 2016 | 36.53 | 36.74 | 36.27 | 36.37 | 71,394 | -0.14(-0.39%) |
Aug 25, 2016 | 36.52 | 36.65 | 36.46 | 36.52 | 58,828 | -0.05(-0.13%) |
Aug 24, 2016 | 36.68 | 36.68 | 36.51 | 36.56 | 278,421 | -0.12(-0.32%) |
Aug 23, 2016 | 36.65 | 36.71 | 36.60 | 36.68 | 247,380 | +0.13(+0.36%) |
Aug 22, 2016 | 36.54 | 36.60 | 36.48 | 36.55 | 247,915 | -0.02(-0.05%) |
Aug 19, 2016 | 36.46 | 36.60 | 36.46 | 36.57 | 112,509 | +0.04(+0.10%) |
Aug 18, 2016 | 36.44 | 36.56 | 36.44 | 36.53 | 57,899 | +0.08(+0.22%) |
Aug 17, 2016 | 36.35 | 36.45 | 36.23 | 36.45 | 79,712 | +0.12(+0.32%) |
Aug 16, 2016 | 36.47 | 36.48 | 36.34 | 36.34 | 174,842 | -0.24(-0.65%) |
Aug 15, 2016 | 36.59 | 36.64 | 36.55 | 36.57 | 209,660 | +0.04(+0.12%) |
Aug 12, 2016 | 36.51 | 36.60 | 36.46 | 36.53 | 322,538 | +0.02(+0.05%) |
Aug 11, 2016 | 36.49 | 36.62 | 36.49 | 36.51 | 45,013 | +0.13(+0.35%) |
Aug 10, 2016 | 36.38 | 36.49 | 36.33 | 36.38 | 345,757 | +0.05(+0.13%) |
Aug 09, 2016 | 36.27 | 36.47 | 36.26 | 36.34 | 60,670 | +0.05(+0.15%) |
Aug 08, 2016 | 36.36 | 36.36 | 36.24 | 36.28 | 83,207 | -0.05(-0.13%) |
Aug 05, 2016 | 36.32 | 36.55 | 36.27 | 36.33 | 267,057 | +0.19(+0.53%) |
Aug 04, 2016 | 36.10 | 36.25 | 36.08 | 36.14 | 265,019 | +0.11(+0.30%) |
Aug 03, 2016 | 36.11 | 36.11 | 35.94 | 36.03 | 77,653 | -0.13(-0.36%) |
Aug 02, 2016 | 36.43 | 36.44 | 36.06 | 36.16 | 157,769 | -0.30(-0.81%) |
Aug 01, 2016 | 36.49 | 36.56 | 36.38 | 36.46 | 178,993 | -0.05(-0.13%) |
Jul 29, 2016 | 36.26 | 36.52 | 36.26 | 36.51 | 63,879 | +0.25(+0.70%) |
Jul 28, 2016 | 36.10 | 36.31 | 35.97 | 36.25 | 65,132 | +0.07(+0.21%) |
Jul 27, 2016 | 36.60 | 36.60 | 36.06 | 36.18 | 104,514 | -0.44(-1.21%) |
Jul 26, 2016 | 36.80 | 36.91 | 36.58 | 36.62 | 251,611 | -0.20(-0.54%) |
Jul 25, 2016 | 36.75 | 36.82 | 36.66 | 36.82 | 327,737 | +0.04(+0.11%) |
Jul 22, 2016 | 36.63 | 36.80 | 36.63 | 36.78 | 68,300 | +0.15(+0.41%) |
Jul 21, 2016 | 36.69 | 36.69 | 36.49 | 36.63 | 3,324,398 | -0.07(-0.19%) |
Jul 20, 2016 | 36.74 | 36.76 | 36.66 | 36.70 | 80,811 | -0.01(-0.02%) |
Jul 19, 2016 | 36.61 | 36.70 | 36.55 | 36.70 | 53,469 | -0.08(-0.22%) |
Jul 18, 2016 | 36.82 | 36.83 | 36.72 | 36.78 | 81,375 | -0.03(-0.08%) |
Jul 15, 2016 | 36.84 | 36.92 | 36.75 | 36.81 | 256,284 | +0.02(+0.05%) |
Jul 14, 2016 | 36.79 | 36.97 | 36.76 | 36.80 | 252,755 | +0.02(+0.05%) |
Jul 13, 2016 | 36.77 | 36.79 | 36.66 | 36.78 | 162,154 | +0.06(+0.16%) |
Jul 12, 2016 | 36.69 | 36.83 | 36.68 | 36.72 | 235,964 | +0.02(+0.07%) |
Jul 11, 2016 | 36.63 | 36.78 | 36.54 | 36.69 | 96,596 | +0.08(+0.21%) |
Jul 08, 2016 | 36.24 | 36.62 | 36.11 | 36.61 | 94,434 | +0.50(+1.38%) |
Jul 07, 2016 | 36.14 | 36.26 | 36.00 | 36.11 | 32,758 | +0.06(+0.16%) |
Jul 06, 2016 | 35.89 | 36.07 | 35.73 | 36.06 | 134,524 | +0.08(+0.22%) |
Jul 05, 2016 | 35.93 | 36.10 | 35.89 | 35.98 | 292,537 | -0.06(-0.17%) |
Jul 01, 2016 | 36.03 | 36.04 | 36.04 | 36.04 | 182,577 | +0.03(+0.08%) |
Jun 30, 2016 | 35.26 | 36.01 | 35.26 | 36.01 | 233,699 | +0.80(+2.26%) |
Jun 29, 2016 | 34.86 | 35.23 | 34.86 | 35.22 | 84,639 | +0.48(+1.38%) |
Jun 28, 2016 | 34.55 | 34.73 | 34.37 | 34.73 | 91,301 | +0.45(+1.30%) |
Jun 27, 2016 | 34.55 | 34.55 | 34.10 | 34.29 | 110,328 | -0.33(-0.96%) |
Jun 24, 2016 | 34.94 | 35.24 | 34.58 | 34.62 | 141,433 | -1.16(-3.25%) |
Jun 23, 2016 | 35.73 | 35.78 | 35.65 | 35.78 | 85,472 | +0.28(+0.80%) |
Jun 22, 2016 | 35.58 | 35.72 | 35.49 | 35.50 | 79,889 | -0.12(-0.33%) |
Jun 21, 2016 | 35.64 | 35.70 | 35.60 | 35.62 | 83,149 | -0.08(-0.21%) |
Jun 20, 2016 | 35.64 | 35.91 | 35.64 | 35.69 | 71,544 | +0.28(+0.78%) |
Jun 17, 2016 | 35.46 | 35.47 | 35.25 | 35.42 | 68,951 | -0.05(-0.13%) |
Jun 16, 2016 | 35.21 | 35.48 | 35.09 | 35.46 | 2,787,338 | +0.16(+0.46%) |
Jun 15, 2016 | 35.32 | 35.52 | 35.28 | 35.30 | 118,149 | +0.03(+0.09%) |
Jun 14, 2016 | 35.21 | 35.31 | 35.02 | 35.27 | 164,600 | +0.01(+0.02%) |
Jun 13, 2016 | 35.52 | 35.62 | 35.26 | 35.26 | 147,985 | -0.35(-0.98%) |
Jun 10, 2016 | 35.58 | 35.69 | 35.49 | 35.61 | 87,179 | -0.19(-0.53%) |
Jun 09, 2016 | 35.56 | 35.83 | 35.56 | 35.80 | 83,755 | +0.11(+0.31%) |
Jun 08, 2016 | 35.52 | 35.71 | 35.49 | 35.69 | 99,570 | +0.18(+0.52%) |
Jun 07, 2016 | 35.41 | 35.61 | 35.41 | 35.51 | 142,388 | +0.09(+0.25%) |
Jun 06, 2016 | 35.38 | 35.47 | 35.26 | 35.42 | 86,377 | +0.06(+0.16%) |
Jun 03, 2016 | 35.28 | 35.38 | 35.24 | 35.36 | 108,685 | +0.10(+0.28%) |
Jun 02, 2016 | 35.10 | 35.26 | 35.10 | 35.26 | 125,334 | +0.08(+0.24%) |
Jun 01, 2016 | 34.95 | 35.18 | 34.90 | 35.18 | 647,979 | +0.12(+0.33%) |
May 31, 2016 | 35.24 | 35.29 | 34.91 | 35.06 | 110,591 | -0.12(-0.33%) |
May 27, 2016 | 35.11 | 35.18 | 35.18 | 35.18 | 78,306 | +0.10(+0.28%) |
May 26, 2016 | 35.04 | 35.10 | 35.03 | 35.08 | 69,339 | +0.04(+0.11%) |
May 25, 2016 | 34.99 | 35.13 | 34.97 | 35.04 | 124,484 | +0.07(+0.19%) |
May 24, 2016 | 34.61 | 35.02 | 34.61 | 34.97 | 182,860 | +0.46(+1.34%) |
May 23, 2016 | 34.55 | 34.60 | 34.51 | 34.51 | 108,518 | +0.00(+0.00%) |
May 20, 2016 | 34.63 | 34.68 | 34.48 | 34.51 | 107,728 | -0.04(-0.13%) |
May 19, 2016 | 34.35 | 34.57 | 34.26 | 34.56 | 121,884 | +0.06(+0.18%) |
May 18, 2016 | 34.66 | 34.75 | 34.29 | 34.49 | 277,964 | -0.26(-0.74%) |
May 17, 2016 | 35.22 | 35.22 | 34.66 | 34.75 | 488,514 | -0.55(-1.54%) |
May 16, 2016 | 35.15 | 35.37 | 35.10 | 35.30 | 98,899 | +0.18(+0.51%) |
May 13, 2016 | 35.44 | 35.50 | 35.06 | 35.12 | 327,014 | -0.37(-1.04%) |
May 12, 2016 | 35.46 | 35.58 | 35.32 | 35.49 | 126,724 | +0.17(+0.47%) |
May 11, 2016 | 35.53 | 35.61 | 35.31 | 35.32 | 166,278 | -0.32(-0.91%) |
May 10, 2016 | 35.28 | 35.65 | 35.28 | 35.65 | 236,997 | +0.44(+1.25%) |
May 09, 2016 | 35.20 | 35.35 | 35.15 | 35.21 | 107,625 | +0.07(+0.20%) |
May 06, 2016 | 34.81 | 35.15 | 34.81 | 35.14 | 180,813 | +0.26(+0.75%) |
May 05, 2016 | 35.01 | 35.08 | 34.81 | 34.87 | 103,518 | -0.07(-0.20%) |
May 04, 2016 | 34.82 | 35.02 | 34.76 | 34.94 | 834,281 | -0.04(-0.12%) |
May 03, 2016 | 35.01 | 35.12 | 34.88 | 34.99 | 612,421 | -0.21(-0.58%) |
May 02, 2016 | 34.94 | 35.25 | 34.94 | 35.19 | 1,979,716 | +0.30(+0.87%) |
Apr 29, 2016 | 34.88 | 34.95 | 34.66 | 34.89 | 141,589 | +0.02(+0.04%) |
Apr 28, 2016 | 34.81 | 35.14 | 34.81 | 34.87 | 244,677 | -0.07(-0.19%) |
Apr 27, 2016 | 34.90 | 35.01 | 34.69 | 34.94 | 110,254 | +0.10(+0.28%) |
Apr 26, 2016 | 34.86 | 34.98 | 34.76 | 34.84 | 77,927 | +0.02(+0.06%) |
Apr 25, 2016 | 34.65 | 34.86 | 34.62 | 34.82 | 404,021 | +0.08(+0.23%) |
Apr 22, 2016 | 34.54 | 34.74 | 34.45 | 34.74 | 91,743 | +0.15(+0.44%) |
Apr 21, 2016 | 35.05 | 35.05 | 34.59 | 34.59 | 140,386 | -0.40(-1.13%) |
Apr 20, 2016 | 35.22 | 35.22 | 34.98 | 34.98 | 116,226 | -0.36(-1.02%) |
Apr 19, 2016 | 35.31 | 35.34 | 35.25 | 35.34 | 122,671 | +0.06(+0.18%) |
Apr 18, 2016 | 35.08 | 35.32 | 35.06 | 35.28 | 94,987 | +0.19(+0.53%) |
Apr 15, 2016 | 34.98 | 35.10 | 34.95 | 35.10 | 71,906 | +0.16(+0.46%) |
Apr 14, 2016 | 35.10 | 35.15 | 34.93 | 34.93 | 93,274 | -0.15(-0.42%) |
Apr 13, 2016 | 35.15 | 35.24 | 34.93 | 35.08 | 236,015 | +0.01(+0.04%) |
Apr 12, 2016 | 34.88 | 35.11 | 34.84 | 35.07 | 105,857 | +0.22(+0.64%) |
Apr 11, 2016 | 35.13 | 35.23 | 34.84 | 34.84 | 144,487 | -0.21(-0.60%) |
Apr 08, 2016 | 35.04 | 35.15 | 34.98 | 35.05 | 108,668 | +0.11(+0.31%) |
Apr 07, 2016 | 35.12 | 35.15 | 34.78 | 34.95 | 158,483 | -0.27(-0.78%) |
Apr 06, 2016 | 34.96 | 35.23 | 34.88 | 35.22 | 603,778 | +0.27(+0.77%) |
Apr 05, 2016 | 34.97 | 35.04 | 34.86 | 34.95 | 661,490 | -0.19(-0.53%) |
Apr 04, 2016 | 35.35 | 35.35 | 35.03 | 35.14 | 285,339 | -0.23(-0.66%) |
Apr 01, 2016 | 34.90 | 35.37 | 34.89 | 35.37 | 2,600,600 | +0.31(+0.87%) |
Mar 31, 2016 | 35.10 | 35.17 | 35.04 | 35.07 | 160,004 | -0.04(-0.12%) |
Mar 30, 2016 | 35.11 | 35.19 | 35.08 | 35.11 | 297,553 | +0.13(+0.37%) |
Mar 29, 2016 | 34.66 | 34.98 | 34.65 | 34.98 | 83,418 | +0.36(+1.04%) |
Mar 28, 2016 | 34.58 | 34.73 | 34.56 | 34.62 | 78,601 | +0.13(+0.38%) |
Mar 24, 2016 | 34.39 | 34.49 | 34.49 | 34.49 | 92,747 | -0.04(-0.13%) |
Mar 23, 2016 | 34.55 | 34.72 | 34.52 | 34.53 | 78,434 | -0.27(-0.78%) |
Mar 22, 2016 | 34.99 | 34.99 | 34.77 | 34.80 | 91,398 | -0.26(-0.73%) |
Mar 21, 2016 | 34.96 | 35.16 | 34.96 | 35.06 | 140,534 | +0.05(+0.15%) |
Mar 18, 2016 | 35.12 | 35.12 | 34.97 | 35.01 | 326,581 | -0.04(-0.12%) |
Mar 17, 2016 | 34.64 | 35.08 | 34.64 | 35.05 | 426,737 | +0.35(+1.02%) |
Mar 16, 2016 | 34.37 | 34.71 | 34.34 | 34.70 | 128,960 | +0.17(+0.49%) |
Mar 15, 2016 | 34.34 | 34.53 | 34.33 | 34.53 | 111,057 | +0.01(+0.03%) |
Mar 14, 2016 | 34.44 | 34.54 | 34.41 | 34.52 | 93,423 | +0.00(+0.00%) |
Mar 11, 2016 | 34.42 | 34.53 | 34.37 | 34.52 | 283,168 | +0.27(+0.79%) |
Mar 10, 2016 | 34.32 | 34.39 | 33.93 | 34.25 | 157,942 | +0.06(+0.16%) |
Mar 09, 2016 | 34.15 | 34.22 | 34.05 | 34.19 | 103,495 | +0.20(+0.58%) |
Mar 08, 2016 | 34.00 | 34.19 | 33.93 | 34.00 | 78,484 | -0.12(-0.35%) |
Mar 07, 2016 | 34.23 | 34.27 | 34.05 | 34.11 | 346,892 | -0.23(-0.67%) |
Mar 04, 2016 | 34.11 | 34.41 | 34.10 | 34.34 | 110,038 | +0.18(+0.52%) |
Mar 03, 2016 | 33.86 | 34.17 | 33.80 | 34.17 | 83,866 | +0.30(+0.88%) |
Mar 02, 2016 | 33.66 | 33.87 | 33.55 | 33.87 | 74,604 | +0.12(+0.34%) |
Mar 01, 2016 | 33.52 | 33.78 | 33.51 | 33.75 | 2,477,942 | +0.47(+1.42%) |
Feb 29, 2016 | 33.42 | 33.60 | 33.26 | 33.28 | 129,793 | -0.14(-0.43%) |
Feb 26, 2016 | 33.80 | 33.80 | 33.36 | 33.42 | 141,119 | -0.28(-0.82%) |
Feb 25, 2016 | 33.26 | 33.70 | 33.26 | 33.70 | 118,091 | +0.50(+1.51%) |
Feb 24, 2016 | 32.88 | 33.22 | 32.69 | 33.20 | 86,646 | +0.08(+0.23%) |
Feb 23, 2016 | 33.13 | 33.25 | 33.09 | 33.12 | 116,786 | -0.11(-0.33%) |
Feb 22, 2016 | 33.07 | 33.26 | 33.07 | 33.23 | 82,528 | +0.35(+1.05%) |
Feb 19, 2016 | 32.76 | 32.88 | 32.60 | 32.88 | 226,348 | -0.01(-0.04%) |
Feb 18, 2016 | 32.96 | 32.97 | 32.78 | 32.90 | 205,918 | -0.05(-0.16%) |
Feb 17, 2016 | 32.66 | 33.02 | 32.65 | 32.95 | 104,881 | +0.44(+1.36%) |
Feb 16, 2016 | 32.37 | 32.51 | 32.20 | 32.51 | 111,201 | +0.45(+1.41%) |
Feb 12, 2016 | 31.80 | 32.06 | 32.06 | 32.06 | 101,268 | +0.48(+1.53%) |
Feb 11, 2016 | 31.59 | 31.72 | 31.38 | 31.58 | 314,612 | -0.40(-1.25%) |
Feb 10, 2016 | 32.14 | 32.29 | 31.95 | 31.98 | 100,277 | +0.01(+0.03%) |
Feb 09, 2016 | 31.56 | 32.14 | 31.55 | 31.97 | 117,493 | +0.16(+0.50%) |
Feb 08, 2016 | 31.77 | 31.90 | 31.49 | 31.81 | 115,931 | -0.22(-0.69%) |
Feb 05, 2016 | 32.31 | 32.36 | 31.94 | 32.03 | 227,801 | -0.30(-0.91%) |
Feb 04, 2016 | 32.46 | 32.51 | 32.20 | 32.32 | 103,737 | -0.29(-0.88%) |
Feb 03, 2016 | 32.73 | 32.77 | 32.23 | 32.61 | 220,005 | -0.04(-0.12%) |
Feb 02, 2016 | 32.89 | 32.89 | 32.56 | 32.65 | 493,278 | -0.44(-1.33%) |
Feb 01, 2016 | 32.87 | 33.20 | 32.84 | 33.09 | 189,229 | +0.02(+0.08%) |
Jan 29, 2016 | 32.45 | 33.07 | 32.45 | 33.07 | 370,403 | +0.64(+1.99%) |
Jan 28, 2016 | 32.28 | 32.49 | 32.13 | 32.42 | 103,891 | +0.35(+1.11%) |
Jan 27, 2016 | 32.17 | 32.50 | 31.87 | 32.07 | 160,614 | -0.14(-0.43%) |
Jan 26, 2016 | 31.91 | 32.30 | 31.91 | 32.20 | 178,742 | +0.43(+1.35%) |
Jan 25, 2016 | 31.92 | 32.04 | 31.74 | 31.77 | 3,652,405 | -0.29(-0.90%) |
Jan 22, 2016 | 31.93 | 32.08 | 31.82 | 32.06 | 62,856 | +0.49(+1.57%) |
Jan 21, 2016 | 31.43 | 31.74 | 31.25 | 31.57 | 136,522 | +0.22(+0.70%) |
Jan 20, 2016 | 31.26 | 31.53 | 30.65 | 31.35 | 888,355 | -0.34(-1.06%) |
Jan 19, 2016 | 31.71 | 31.77 | 31.41 | 31.68 | 473,844 | +0.30(+0.95%) |
Jan 15, 2016 | 31.20 | 31.39 | 31.39 | 31.39 | 170,387 | -0.49(-1.53%) |
Jan 14, 2016 | 31.92 | 32.11 | 31.61 | 31.87 | 108,639 | +0.01(+0.03%) |
Jan 13, 2016 | 32.58 | 32.60 | 31.82 | 31.86 | 76,687 | -0.61(-1.89%) |
Jan 12, 2016 | 32.56 | 32.65 | 32.21 | 32.48 | 205,792 | +0.21(+0.64%) |
Jan 11, 2016 | 32.19 | 32.37 | 31.93 | 32.27 | 430,714 | +0.22(+0.68%) |
Jan 08, 2016 | 32.60 | 32.60 | 31.99 | 32.05 | 133,953 | -0.30(-0.91%) |
Jan 07, 2016 | 32.54 | 32.81 | 32.31 | 32.35 | 311,262 | -0.66(-1.99%) |
Jan 06, 2016 | 32.88 | 33.12 | 32.87 | 33.01 | 58,446 | -0.31(-0.93%) |
Jan 05, 2016 | 33.28 | 33.40 | 33.11 | 33.32 | 140,797 | +0.12(+0.36%) |
Jan 04, 2016 | 33.23 | 33.23 | 32.91 | 33.20 | 315,773 | -0.53(-1.57%) |
Dec 31, 2015 | 33.94 | 33.73 | 33.73 | 33.73 | 133,416 | -0.31(-0.90%) |
Dec 30, 2015 | 34.18 | 34.19 | 34.02 | 34.04 | 67,341 | -0.18(-0.53%) |
Dec 29, 2015 | 34.08 | 34.23 | 34.08 | 34.22 | 89,492 | +0.29(+0.85%) |
Dec 28, 2015 | 33.82 | 33.93 | 33.74 | 33.93 | 41,282 | -0.04(-0.12%) |
Dec 24, 2015 | 34.00 | 33.97 | 33.97 | 33.97 | 55,617 | -0.25(-0.74%) |
Dec 23, 2015 | 34.06 | 34.22 | 34.06 | 34.22 | 54,021 | +0.32(+0.95%) |
Dec 22, 2015 | 33.63 | 33.93 | 33.56 | 33.90 | 84,822 | +0.37(+1.09%) |
Dec 21, 2015 | 33.45 | 33.53 | 33.29 | 33.53 | 64,398 | +0.27(+0.81%) |
Dec 18, 2015 | 33.77 | 33.77 | 33.26 | 33.26 | 116,251 | -0.57(-1.69%) |
Dec 17, 2015 | 34.34 | 34.34 | 33.83 | 33.83 | 95,498 | -0.47(-1.36%) |
Dec 16, 2015 | 33.84 | 34.35 | 33.84 | 34.30 | 156,417 | +0.64(+1.91%) |
Dec 15, 2015 | 33.51 | 33.75 | 33.51 | 33.66 | 204,634 | +0.36(+1.09%) |
Dec 14, 2015 | 33.11 | 33.36 | 32.93 | 33.29 | 214,585 | +0.21(+0.63%) |
Dec 11, 2015 | 33.30 | 33.34 | 33.06 | 33.09 | 120,729 | -0.51(-1.52%) |
Dec 10, 2015 | 33.60 | 33.79 | 33.52 | 33.60 | 73,482 | +0.02(+0.07%) |
Dec 09, 2015 | 33.81 | 34.12 | 33.48 | 33.57 | 79,252 | -0.36(-1.06%) |
Dec 08, 2015 | 33.82 | 33.98 | 33.78 | 33.93 | 52,900 | -0.13(-0.39%) |
Dec 07, 2015 | 34.12 | 34.16 | 33.92 | 34.06 | 120,420 | -0.01(-0.02%) |
Dec 04, 2015 | 33.42 | 34.08 | 33.42 | 34.07 | 72,706 | +0.69(+2.08%) |
Dec 03, 2015 | 33.80 | 33.81 | 33.27 | 33.38 | 785,668 | -0.36(-1.08%) |
Dec 02, 2015 | 33.96 | 33.99 | 33.72 | 33.74 | 105,704 | -0.25(-0.74%) |
Dec 01, 2015 | 33.81 | 34.02 | 33.81 | 33.99 | 402,661 | +0.26(+0.76%) |
Nov 30, 2015 | 34.06 | 34.06 | 33.71 | 33.74 | 401,324 | -0.31(-0.90%) |
Nov 27, 2015 | 34.03 | 34.09 | 33.93 | 34.04 | 23,932 | +0.04(+0.11%) |
Nov 25, 2015 | 33.87 | 34.01 | 34.01 | 34.01 | 140,136 | +0.13(+0.39%) |
Nov 24, 2015 | 33.60 | 33.97 | 33.60 | 33.87 | 76,240 | +0.07(+0.22%) |
Nov 23, 2015 | 33.60 | 33.85 | 33.60 | 33.80 | 77,786 | +0.26(+0.77%) |
Nov 20, 2015 | 33.73 | 33.95 | 33.54 | 33.54 | 44,730 | +0.00(+0.00%) |
Nov 19, 2015 | 33.35 | 33.67 | 33.35 | 33.54 | 48,870 | +0.19(+0.57%) |
Nov 18, 2015 | 32.90 | 33.37 | 32.89 | 33.35 | 55,658 | +0.57(+1.72%) |
Nov 17, 2015 | 32.98 | 33.09 | 32.74 | 32.79 | 73,911 | -0.17(-0.53%) |
Nov 16, 2015 | 32.47 | 32.97 | 32.47 | 32.96 | 107,901 | +0.45(+1.38%) |
Nov 13, 2015 | 32.85 | 32.89 | 32.50 | 32.51 | 96,307 | -0.43(-1.31%) |
Nov 12, 2015 | 33.27 | 33.27 | 32.94 | 32.94 | 101,017 | -0.50(-1.49%) |
Nov 11, 2015 | 33.52 | 33.57 | 33.43 | 33.44 | 93,559 | -0.03(-0.08%) |
Nov 10, 2015 | 33.30 | 33.47 | 33.30 | 33.47 | 101,677 | +0.11(+0.33%) |
Nov 09, 2015 | 33.53 | 33.53 | 33.19 | 33.35 | 6,290,512 | -0.26(-0.78%) |
Nov 06, 2015 | 34.00 | 34.00 | 33.41 | 33.61 | 997,786 | -0.39(-1.15%) |
Nov 05, 2015 | 33.97 | 34.02 | 33.80 | 34.01 | 351,980 | +0.09(+0.27%) |
Nov 04, 2015 | 34.09 | 34.09 | 33.86 | 33.91 | 472,668 | -0.11(-0.32%) |
Nov 03, 2015 | 34.04 | 34.12 | 33.82 | 34.02 | 281,335 | -0.13(-0.38%) |