Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.21 | 36.38 | 36.11 | 36.34 | 1,449,619 | -0.09(-0.26%) |
Aug 30, 2016 | 36.65 | 36.74 | 36.39 | 36.43 | 1,082,197 | -0.23(-0.62%) |
Aug 29, 2016 | 36.46 | 36.68 | 36.44 | 36.66 | 602,756 | +0.16(+0.45%) |
Aug 26, 2016 | 36.63 | 36.96 | 36.36 | 36.50 | 1,714,728 | -0.11(-0.30%) |
Aug 25, 2016 | 36.59 | 36.73 | 36.55 | 36.61 | 1,230,456 | +0.11(+0.30%) |
Aug 24, 2016 | 36.64 | 36.65 | 36.37 | 36.50 | 1,299,416 | -0.16(-0.45%) |
Aug 23, 2016 | 36.89 | 36.97 | 36.62 | 36.66 | 1,146,767 | +0.00(+0.00%) |
Aug 22, 2016 | 36.53 | 36.74 | 36.48 | 36.66 | 1,357,501 | -0.23(-0.64%) |
Aug 19, 2016 | 36.72 | 36.90 | 36.58 | 36.89 | 980,586 | -0.13(-0.36%) |
Aug 18, 2016 | 37.04 | 37.04 | 36.87 | 37.03 | 850,901 | +0.09(+0.23%) |
Aug 17, 2016 | 36.79 | 37.01 | 36.63 | 36.94 | 1,196,436 | +0.30(+0.81%) |
Aug 16, 2016 | 36.61 | 36.79 | 36.54 | 36.64 | 1,523,584 | +0.11(+0.30%) |
Aug 15, 2016 | 36.54 | 36.72 | 36.44 | 36.54 | 1,474,125 | -0.06(-0.17%) |
Aug 12, 2016 | 36.68 | 36.79 | 36.54 | 36.60 | 999,497 | -0.20(-0.53%) |
Aug 11, 2016 | 36.64 | 36.92 | 36.55 | 36.79 | 1,359,417 | +0.64(+1.77%) |
Aug 10, 2016 | 36.28 | 36.38 | 36.04 | 36.15 | 1,147,644 | -0.09(-0.26%) |
Aug 09, 2016 | 36.06 | 36.35 | 36.04 | 36.25 | 1,445,308 | +0.31(+0.85%) |
Aug 08, 2016 | 35.82 | 35.96 | 35.76 | 35.94 | 1,570,877 | -0.17(-0.48%) |
Aug 05, 2016 | 36.07 | 36.30 | 36.05 | 36.11 | 1,363,655 | +0.05(+0.13%) |
Aug 04, 2016 | 35.89 | 36.12 | 35.88 | 36.07 | 1,144,649 | +0.20(+0.55%) |
Aug 03, 2016 | 36.03 | 36.11 | 35.81 | 35.87 | 1,453,446 | -0.62(-1.69%) |
Aug 02, 2016 | 36.66 | 36.66 | 36.39 | 36.49 | 2,067,139 | +0.40(+1.10%) |
Aug 01, 2016 | 36.14 | 36.31 | 36.07 | 36.09 | 2,557,287 | -0.25(-0.68%) |
Jul 29, 2016 | 36.00 | 36.49 | 35.96 | 36.34 | 1,321,908 | +0.22(+0.60%) |
Jul 28, 2016 | 36.18 | 36.18 | 35.96 | 36.12 | 1,364,776 | +0.27(+0.76%) |
Jul 27, 2016 | 36.05 | 36.09 | 35.67 | 35.85 | 1,874,436 | -0.42(-1.16%) |
Jul 26, 2016 | 36.36 | 36.44 | 36.13 | 36.27 | 1,683,413 | +0.14(+0.39%) |
Jul 25, 2016 | 36.14 | 36.17 | 35.95 | 36.13 | 2,325,747 | -0.05(-0.13%) |
Jul 22, 2016 | 36.07 | 36.35 | 36.06 | 36.18 | 1,618,665 | -0.07(-0.19%) |
Jul 21, 2016 | 36.29 | 36.49 | 36.13 | 36.25 | 2,219,443 | -0.19(-0.53%) |
Jul 20, 2016 | 36.52 | 36.66 | 36.42 | 36.44 | 1,291,706 | -0.03(-0.09%) |
Jul 19, 2016 | 36.51 | 36.61 | 36.36 | 36.47 | 1,239,857 | -0.50(-1.36%) |
Jul 18, 2016 | 36.84 | 37.03 | 36.74 | 36.97 | 1,005,210 | +0.18(+0.49%) |
Jul 15, 2016 | 36.88 | 36.94 | 36.70 | 36.80 | 1,587,754 | -0.02(-0.06%) |
Jul 14, 2016 | 37.18 | 37.18 | 36.76 | 36.82 | 2,698,880 | -0.13(-0.36%) |
Jul 13, 2016 | 36.78 | 37.13 | 36.74 | 36.95 | 1,291,887 | +0.24(+0.66%) |
Jul 12, 2016 | 36.71 | 36.91 | 36.50 | 36.71 | 1,835,090 | -0.15(-0.40%) |
Jul 11, 2016 | 36.65 | 36.97 | 36.57 | 36.86 | 1,174,475 | +0.00(+0.00%) |
Jul 08, 2016 | 36.87 | 36.70 | 36.70 | 36.86 | 1,379,362 | +0.16(+0.42%) |
Jul 07, 2016 | 37.01 | 37.07 | 36.55 | 36.70 | 1,844,183 | -0.02(-0.04%) |
Jul 06, 2016 | 36.40 | 36.78 | 36.18 | 36.72 | 2,199,779 | -0.40(-1.07%) |
Jul 05, 2016 | 37.11 | 37.34 | 37.03 | 37.11 | 1,845,318 | -0.17(-0.46%) |
Jul 01, 2016 | 37.46 | 37.29 | 37.29 | 37.29 | 2,017,411 | +0.09(+0.25%) |
Jun 30, 2016 | 36.47 | 37.21 | 36.41 | 37.19 | 3,073,365 | +1.09(+3.03%) |
Jun 29, 2016 | 35.78 | 36.26 | 35.68 | 36.10 | 2,303,976 | +0.83(+2.36%) |
Jun 28, 2016 | 35.27 | 35.27 | 34.79 | 35.27 | 2,267,725 | +0.90(+2.62%) |
Jun 27, 2016 | 34.29 | 34.42 | 33.92 | 34.37 | 2,974,611 | +0.02(+0.07%) |
Jun 24, 2016 | 34.87 | 35.65 | 34.32 | 34.34 | 5,009,240 | -2.45(-6.65%) |
Jun 23, 2016 | 36.61 | 36.81 | 36.19 | 36.79 | 1,868,282 | +0.80(+2.22%) |
Jun 22, 2016 | 36.07 | 36.41 | 35.95 | 35.99 | 2,806,982 | +0.01(+0.02%) |
Jun 21, 2016 | 35.60 | 36.18 | 35.55 | 35.98 | 1,913,246 | +0.80(+2.27%) |
Jun 20, 2016 | 35.55 | 35.55 | 35.16 | 35.18 | 2,565,422 | +0.80(+2.33%) |
Jun 17, 2016 | 34.30 | 34.42 | 33.99 | 34.38 | 2,081,276 | -0.08(-0.23%) |
Jun 16, 2016 | 33.75 | 34.50 | 33.65 | 34.46 | 2,134,602 | +0.47(+1.39%) |
Jun 15, 2016 | 34.19 | 34.34 | 33.95 | 33.99 | 1,962,681 | +0.12(+0.37%) |
Jun 14, 2016 | 33.88 | 34.03 | 33.69 | 33.86 | 3,059,140 | -0.61(-1.76%) |
Jun 13, 2016 | 34.58 | 34.82 | 34.41 | 34.47 | 1,852,246 | -0.65(-1.86%) |
Jun 10, 2016 | 35.30 | 35.45 | 34.93 | 35.12 | 1,881,149 | -1.06(-2.92%) |
Jun 09, 2016 | 36.14 | 36.28 | 36.06 | 36.18 | 1,016,193 | -0.26(-0.70%) |
Jun 08, 2016 | 36.44 | 36.54 | 36.33 | 36.43 | 1,118,624 | +0.05(+0.13%) |
Jun 07, 2016 | 36.66 | 36.73 | 36.35 | 36.38 | 1,537,449 | +0.16(+0.43%) |
Jun 06, 2016 | 36.37 | 36.51 | 36.11 | 36.23 | 1,149,835 | +0.11(+0.30%) |
Jun 03, 2016 | 35.79 | 36.17 | 35.72 | 36.12 | 1,325,447 | +0.50(+1.39%) |
Jun 02, 2016 | 35.47 | 35.67 | 35.41 | 35.62 | 1,196,557 | +0.00(+0.00%) |
Jun 01, 2016 | 35.49 | 35.73 | 35.49 | 35.62 | 1,915,409 | +0.26(+0.72%) |
May 31, 2016 | 36.12 | 36.12 | 35.30 | 35.37 | 2,622,615 | -0.35(-0.98%) |
May 27, 2016 | 35.73 | 35.72 | 35.72 | 35.72 | 1,198,775 | +0.15(+0.41%) |
May 26, 2016 | 35.59 | 35.76 | 35.53 | 35.57 | 1,337,705 | +0.22(+0.61%) |
May 25, 2016 | 35.65 | 35.70 | 35.34 | 35.35 | 1,295,409 | -0.11(-0.31%) |
May 24, 2016 | 34.98 | 35.48 | 34.96 | 35.46 | 1,723,923 | +0.95(+2.74%) |
May 23, 2016 | 34.51 | 34.64 | 34.43 | 34.51 | 924,426 | -0.13(-0.38%) |
May 20, 2016 | 34.87 | 34.89 | 34.61 | 34.65 | 1,447,929 | -0.01(-0.02%) |
May 19, 2016 | 34.68 | 34.72 | 34.43 | 34.65 | 1,186,335 | -0.24(-0.69%) |
May 18, 2016 | 34.86 | 35.14 | 34.62 | 34.89 | 1,427,493 | +0.12(+0.36%) |
May 17, 2016 | 35.12 | 35.22 | 34.66 | 34.77 | 1,277,630 | -0.68(-1.93%) |
May 16, 2016 | 35.14 | 35.48 | 35.09 | 35.45 | 1,307,452 | +0.39(+1.11%) |
May 13, 2016 | 35.27 | 35.45 | 35.01 | 35.07 | 878,539 | -0.38(-1.07%) |
May 12, 2016 | 35.63 | 35.67 | 35.24 | 35.45 | 1,176,507 | +0.09(+0.26%) |
May 11, 2016 | 35.45 | 35.55 | 35.32 | 35.35 | 1,134,115 | -0.23(-0.63%) |
May 10, 2016 | 35.38 | 35.59 | 35.34 | 35.58 | 1,036,058 | +0.26(+0.75%) |
May 09, 2016 | 35.26 | 35.47 | 35.23 | 35.31 | 983,481 | +0.29(+0.82%) |
May 06, 2016 | 34.75 | 35.07 | 34.72 | 35.03 | 1,043,108 | +0.17(+0.49%) |
May 05, 2016 | 34.77 | 34.99 | 34.72 | 34.86 | 1,034,541 | +0.05(+0.16%) |
May 04, 2016 | 34.57 | 34.87 | 34.55 | 34.80 | 1,339,300 | -0.06(-0.18%) |
May 03, 2016 | 34.94 | 35.09 | 34.79 | 34.86 | 1,385,764 | -0.32(-0.90%) |
May 02, 2016 | 34.86 | 35.24 | 34.75 | 35.18 | 1,191,690 | +0.36(+1.03%) |
Apr 29, 2016 | 34.66 | 34.96 | 34.55 | 34.82 | 2,076,159 | -0.21(-0.60%) |
Apr 28, 2016 | 34.72 | 35.24 | 34.71 | 35.03 | 1,448,562 | -0.05(-0.13%) |
Apr 27, 2016 | 35.04 | 35.24 | 34.81 | 35.08 | 2,904,131 | -0.12(-0.34%) |
Apr 26, 2016 | 35.44 | 35.60 | 35.15 | 35.20 | 1,523,361 | -0.39(-1.08%) |
Apr 25, 2016 | 35.25 | 35.62 | 35.22 | 35.59 | 1,609,360 | +0.17(+0.48%) |
Apr 22, 2016 | 35.50 | 35.55 | 35.12 | 35.42 | 1,976,966 | -0.43(-1.20%) |
Apr 21, 2016 | 36.00 | 36.09 | 35.81 | 35.85 | 1,647,644 | -0.78(-2.12%) |
Apr 20, 2016 | 36.62 | 36.88 | 36.51 | 36.63 | 1,518,887 | -0.17(-0.46%) |
Apr 19, 2016 | 36.73 | 36.89 | 36.70 | 36.80 | 1,969,526 | +0.78(+2.16%) |
Apr 18, 2016 | 35.80 | 36.08 | 35.79 | 36.02 | 1,638,757 | +0.13(+0.36%) |
Apr 15, 2016 | 35.73 | 35.91 | 35.70 | 35.89 | 1,478,362 | +0.33(+0.93%) |
Apr 14, 2016 | 35.82 | 35.85 | 35.55 | 35.56 | 1,766,934 | -0.05(-0.15%) |
Apr 13, 2016 | 35.75 | 35.81 | 35.46 | 35.61 | 2,082,383 | +0.03(+0.09%) |
Apr 12, 2016 | 35.51 | 35.61 | 35.29 | 35.58 | 1,169,788 | +0.35(+1.01%) |
Apr 11, 2016 | 35.32 | 35.52 | 35.22 | 35.22 | 1,492,933 | +0.12(+0.33%) |
Apr 08, 2016 | 35.13 | 35.23 | 35.02 | 35.11 | 909,114 | +0.06(+0.18%) |
Apr 07, 2016 | 35.09 | 35.29 | 34.92 | 35.05 | 1,214,399 | -0.25(-0.70%) |
Apr 06, 2016 | 34.88 | 35.29 | 34.86 | 35.29 | 1,356,135 | +0.55(+1.57%) |
Apr 05, 2016 | 34.76 | 34.85 | 34.62 | 34.75 | 1,557,772 | -0.17(-0.49%) |
Apr 04, 2016 | 35.21 | 35.21 | 34.84 | 34.92 | 2,097,229 | +0.18(+0.53%) |
Apr 01, 2016 | 34.25 | 34.75 | 34.25 | 34.73 | 1,233,230 | -0.06(-0.18%) |
Mar 31, 2016 | 35.11 | 35.11 | 34.76 | 34.79 | 1,515,277 | -0.45(-1.29%) |
Mar 30, 2016 | 35.44 | 35.59 | 35.16 | 35.25 | 1,832,478 | +0.24(+0.68%) |
Mar 29, 2016 | 34.83 | 35.02 | 34.69 | 35.01 | 2,012,175 | +0.51(+1.47%) |
Mar 28, 2016 | 34.48 | 34.63 | 34.40 | 34.50 | 785,170 | +0.13(+0.38%) |
Mar 24, 2016 | 34.35 | 34.37 | 34.37 | 34.37 | 1,570,322 | +0.02(+0.07%) |
Mar 23, 2016 | 34.39 | 34.46 | 34.27 | 34.35 | 1,359,854 | +0.36(+1.06%) |
Mar 22, 2016 | 33.86 | 34.06 | 33.85 | 33.98 | 1,388,870 | -0.35(-1.01%) |
Mar 21, 2016 | 34.28 | 34.48 | 34.28 | 34.33 | 1,318,802 | -0.29(-0.85%) |
Mar 18, 2016 | 34.52 | 34.85 | 34.46 | 34.62 | 1,785,879 | -0.08(-0.22%) |
Mar 17, 2016 | 34.27 | 34.79 | 34.15 | 34.70 | 1,813,927 | +0.45(+1.30%) |
Mar 16, 2016 | 33.95 | 34.30 | 33.80 | 34.25 | 1,516,716 | -0.08(-0.22%) |
Mar 15, 2016 | 34.16 | 34.48 | 34.12 | 34.33 | 1,181,063 | +0.10(+0.29%) |
Mar 14, 2016 | 34.35 | 34.44 | 34.18 | 34.23 | 1,569,311 | -0.14(-0.40%) |
Mar 11, 2016 | 34.31 | 34.39 | 34.19 | 34.37 | 1,557,103 | +0.38(+1.11%) |
Mar 10, 2016 | 34.62 | 34.77 | 33.70 | 33.99 | 2,134,103 | -0.17(-0.50%) |
Mar 09, 2016 | 34.22 | 34.39 | 34.08 | 34.16 | 1,425,404 | +0.18(+0.52%) |
Mar 08, 2016 | 33.88 | 34.17 | 33.80 | 33.98 | 1,376,619 | +0.12(+0.34%) |
Mar 07, 2016 | 33.70 | 33.96 | 33.61 | 33.87 | 1,195,498 | -0.28(-0.81%) |
Mar 04, 2016 | 34.19 | 34.24 | 34.06 | 34.15 | 1,735,550 | +0.45(+1.35%) |
Mar 03, 2016 | 33.23 | 33.71 | 33.23 | 33.69 | 1,432,402 | +0.29(+0.88%) |
Mar 02, 2016 | 33.43 | 33.46 | 33.07 | 33.40 | 1,930,188 | -0.59(-1.74%) |
Mar 01, 2016 | 33.59 | 34.06 | 33.58 | 33.99 | 1,738,765 | +1.02(+3.08%) |
Feb 29, 2016 | 33.03 | 33.35 | 32.98 | 32.98 | 1,430,243 | -0.15(-0.46%) |
Feb 26, 2016 | 33.57 | 33.63 | 33.10 | 33.13 | 1,181,170 | -0.49(-1.44%) |
Feb 25, 2016 | 33.44 | 33.61 | 33.38 | 33.61 | 1,091,079 | +0.54(+1.63%) |
Feb 24, 2016 | 32.77 | 33.11 | 32.61 | 33.08 | 1,686,090 | -0.08(-0.23%) |
Feb 23, 2016 | 33.43 | 33.58 | 33.15 | 33.15 | 1,336,675 | -0.46(-1.37%) |
Feb 22, 2016 | 33.50 | 33.76 | 33.50 | 33.61 | 1,279,742 | +0.00(+0.00%) |
Feb 19, 2016 | 33.31 | 33.65 | 33.26 | 33.61 | 2,067,089 | +0.14(+0.41%) |
Feb 18, 2016 | 33.65 | 33.71 | 33.39 | 33.48 | 1,824,011 | -0.25(-0.75%) |
Feb 17, 2016 | 33.55 | 33.83 | 33.43 | 33.73 | 1,605,336 | +0.32(+0.97%) |
Feb 16, 2016 | 33.54 | 33.54 | 33.10 | 33.41 | 2,234,117 | +0.29(+0.88%) |
Feb 12, 2016 | 32.64 | 33.11 | 33.11 | 33.11 | 2,239,330 | +0.50(+1.53%) |
Feb 11, 2016 | 32.61 | 32.71 | 32.34 | 32.61 | 2,659,976 | -0.16(-0.49%) |
Feb 10, 2016 | 33.23 | 33.24 | 32.74 | 32.78 | 2,048,637 | -0.13(-0.40%) |
Feb 09, 2016 | 32.48 | 33.08 | 32.47 | 32.91 | 1,964,947 | -0.23(-0.70%) |
Feb 08, 2016 | 32.81 | 33.25 | 32.64 | 33.14 | 3,442,697 | -0.25(-0.74%) |
Feb 05, 2016 | 33.54 | 33.55 | 33.11 | 33.38 | 2,974,709 | -0.02(-0.05%) |
Feb 04, 2016 | 33.35 | 33.51 | 33.15 | 33.40 | 2,331,922 | -0.68(-1.99%) |
Feb 03, 2016 | 34.07 | 34.15 | 33.60 | 34.08 | 2,602,597 | +0.32(+0.93%) |
Feb 02, 2016 | 33.98 | 34.01 | 33.67 | 33.76 | 1,891,540 | -0.19(-0.56%) |
Feb 01, 2016 | 33.63 | 34.07 | 33.60 | 33.95 | 2,121,393 | +0.11(+0.34%) |
Jan 29, 2016 | 33.24 | 33.85 | 33.15 | 33.84 | 1,646,197 | +0.96(+2.91%) |
Jan 28, 2016 | 32.78 | 33.02 | 32.51 | 32.88 | 1,622,382 | +0.21(+0.63%) |
Jan 27, 2016 | 32.81 | 33.08 | 32.50 | 32.68 | 1,978,945 | +0.09(+0.28%) |
Jan 26, 2016 | 32.13 | 32.68 | 32.11 | 32.58 | 1,660,818 | +0.40(+1.23%) |
Jan 25, 2016 | 32.42 | 32.46 | 32.16 | 32.19 | 1,807,129 | -0.11(-0.35%) |
Jan 22, 2016 | 32.10 | 32.38 | 31.99 | 32.30 | 1,883,693 | +0.81(+2.57%) |
Jan 21, 2016 | 31.35 | 31.67 | 30.96 | 31.49 | 2,287,813 | +0.34(+1.08%) |
Jan 20, 2016 | 31.30 | 31.40 | 30.55 | 31.15 | 2,383,515 | -0.70(-2.18%) |
Jan 19, 2016 | 31.84 | 32.05 | 31.67 | 31.85 | 2,523,662 | +1.21(+3.94%) |
Jan 15, 2016 | 30.65 | 30.64 | 30.64 | 30.64 | 2,225,028 | -0.79(-2.50%) |
Jan 14, 2016 | 31.28 | 31.59 | 31.10 | 31.43 | 2,409,903 | +0.18(+0.59%) |
Jan 13, 2016 | 31.91 | 31.96 | 31.22 | 31.25 | 2,038,213 | -0.43(-1.35%) |
Jan 12, 2016 | 31.44 | 31.77 | 31.12 | 31.67 | 2,702,593 | +0.58(+1.87%) |
Jan 11, 2016 | 31.19 | 31.24 | 30.76 | 31.09 | 1,781,674 | +0.18(+0.57%) |
Jan 08, 2016 | 31.38 | 31.38 | 30.87 | 30.92 | 2,037,703 | -0.31(-0.98%) |
Jan 07, 2016 | 31.26 | 31.52 | 31.12 | 31.22 | 1,715,319 | -0.50(-1.57%) |
Jan 06, 2016 | 31.60 | 31.84 | 31.52 | 31.72 | 1,907,165 | -0.46(-1.43%) |
Jan 05, 2016 | 32.06 | 32.30 | 31.93 | 32.18 | 1,671,327 | -0.08(-0.24%) |
Jan 04, 2016 | 32.28 | 32.29 | 31.75 | 32.26 | 2,030,269 | -0.70(-2.13%) |
Dec 31, 2015 | 33.32 | 32.96 | 32.96 | 32.96 | 917,511 | -0.48(-1.44%) |
Dec 30, 2015 | 33.64 | 33.67 | 33.44 | 33.44 | 1,132,723 | -0.16(-0.48%) |
Dec 29, 2015 | 33.48 | 33.66 | 33.39 | 33.60 | 1,672,985 | +0.41(+1.22%) |
Dec 28, 2015 | 33.12 | 33.24 | 33.05 | 33.20 | 848,692 | +0.04(+0.12%) |
Dec 24, 2015 | 33.13 | 33.16 | 33.16 | 33.16 | 608,621 | +0.00(+0.00%) |
Dec 23, 2015 | 32.81 | 33.16 | 32.79 | 33.16 | 1,648,641 | +0.67(+2.07%) |
Dec 22, 2015 | 32.32 | 32.52 | 32.09 | 32.48 | 1,876,829 | +0.21(+0.66%) |
Dec 21, 2015 | 32.69 | 32.70 | 32.02 | 32.27 | 1,471,767 | +0.05(+0.17%) |
Dec 18, 2015 | 32.48 | 32.53 | 32.22 | 32.22 | 2,193,296 | -0.51(-1.56%) |
Dec 17, 2015 | 32.84 | 32.97 | 32.72 | 32.73 | 1,644,988 | -0.37(-1.11%) |
Dec 16, 2015 | 32.83 | 33.17 | 32.67 | 33.10 | 1,646,469 | +0.65(+2.00%) |
Dec 15, 2015 | 32.40 | 32.63 | 32.39 | 32.45 | 2,008,191 | +0.41(+1.26%) |
Dec 14, 2015 | 32.03 | 32.16 | 31.70 | 32.04 | 3,184,192 | +0.05(+0.17%) |
Dec 11, 2015 | 32.21 | 32.32 | 31.94 | 31.99 | 2,222,623 | -0.55(-1.69%) |
Dec 10, 2015 | 32.72 | 32.78 | 32.48 | 32.54 | 2,125,019 | -0.22(-0.68%) |
Dec 09, 2015 | 32.90 | 33.15 | 32.55 | 32.76 | 2,409,800 | +0.05(+0.14%) |
Dec 08, 2015 | 32.65 | 32.82 | 32.54 | 32.71 | 1,903,309 | -0.39(-1.18%) |
Dec 07, 2015 | 33.00 | 33.16 | 32.90 | 33.10 | 1,412,779 | +0.37(+1.12%) |
Dec 04, 2015 | 32.10 | 32.77 | 32.07 | 32.74 | 1,924,506 | +0.55(+1.71%) |
Dec 03, 2015 | 32.74 | 32.74 | 32.08 | 32.19 | 2,410,292 | -0.72(-2.18%) |
Dec 02, 2015 | 33.01 | 33.19 | 32.88 | 32.91 | 1,817,829 | +0.05(+0.16%) |
Dec 01, 2015 | 32.74 | 32.85 | 32.61 | 32.85 | 1,546,549 | +0.10(+0.30%) |
Nov 30, 2015 | 33.22 | 33.26 | 32.72 | 32.75 | 1,629,934 | -0.55(-1.65%) |
Nov 27, 2015 | 33.43 | 33.52 | 33.25 | 33.30 | 1,078,647 | -0.09(-0.27%) |
Nov 25, 2015 | 33.41 | 33.39 | 33.39 | 33.39 | 2,357,690 | +0.47(+1.42%) |
Nov 24, 2015 | 32.55 | 32.99 | 32.54 | 32.93 | 2,203,446 | -0.13(-0.39%) |
Nov 23, 2015 | 33.26 | 33.36 | 33.00 | 33.06 | 1,609,910 | -0.21(-0.64%) |
Nov 20, 2015 | 33.19 | 33.43 | 33.19 | 33.27 | 3,489,636 | +0.05(+0.16%) |
Nov 19, 2015 | 33.08 | 33.29 | 33.07 | 33.22 | 2,223,370 | +0.21(+0.62%) |
Nov 18, 2015 | 32.55 | 33.04 | 32.55 | 33.01 | 3,365,499 | +0.29(+0.89%) |
Nov 17, 2015 | 32.80 | 32.93 | 32.65 | 32.72 | 3,193,707 | +0.24(+0.73%) |
Nov 16, 2015 | 32.13 | 32.48 | 32.11 | 32.48 | 1,619,796 | +0.38(+1.19%) |
Nov 13, 2015 | 32.13 | 32.22 | 32.00 | 32.10 | 1,561,337 | -0.46(-1.41%) |
Nov 12, 2015 | 32.78 | 32.88 | 32.56 | 32.56 | 1,793,470 | -0.59(-1.78%) |
Nov 11, 2015 | 33.02 | 33.28 | 32.98 | 33.15 | 2,145,076 | +0.41(+1.24%) |
Nov 10, 2015 | 32.37 | 32.78 | 32.35 | 32.74 | 1,660,271 | -0.03(-0.09%) |
Nov 09, 2015 | 32.66 | 32.84 | 32.56 | 32.78 | 1,396,639 | -0.38(-1.15%) |
Nov 06, 2015 | 33.22 | 33.34 | 32.87 | 33.16 | 1,331,543 | -0.59(-1.74%) |
Nov 05, 2015 | 33.78 | 33.85 | 33.61 | 33.75 | 1,401,799 | -0.15(-0.45%) |
Nov 04, 2015 | 33.98 | 34.02 | 33.80 | 33.90 | 963,464 | -0.17(-0.49%) |
Nov 03, 2015 | 33.78 | 34.09 | 33.72 | 34.07 | 1,235,248 | -0.02(-0.07%) |
Nov 02, 2015 | 34.10 | 34.20 | 33.91 | 34.09 | 1,402,658 | +0.11(+0.34%) |
Oct 30, 2015 | 34.04 | 34.27 | 33.98 | 33.98 | 1,045,699 | -0.41(-1.20%) |
Oct 29, 2015 | 34.31 | 34.43 | 34.26 | 34.39 | 962,042 | +0.12(+0.36%) |
Oct 28, 2015 | 34.49 | 34.57 | 34.01 | 34.27 | 1,809,144 | +0.14(+0.41%) |
Oct 27, 2015 | 34.19 | 34.28 | 34.07 | 34.13 | 1,208,647 | -0.24(-0.68%) |
Oct 26, 2015 | 34.45 | 34.55 | 34.32 | 34.36 | 835,392 | -0.11(-0.31%) |
Oct 23, 2015 | 34.73 | 34.79 | 34.36 | 34.47 | 1,142,727 | -0.21(-0.61%) |
Oct 22, 2015 | 34.55 | 34.82 | 34.52 | 34.68 | 1,740,645 | +0.39(+1.13%) |
Oct 21, 2015 | 34.47 | 34.52 | 34.28 | 34.29 | 1,296,446 | -0.03(-0.09%) |
Oct 20, 2015 | 34.42 | 34.43 | 34.24 | 34.32 | 861,845 | -0.03(-0.09%) |
Oct 19, 2015 | 34.37 | 34.44 | 34.19 | 34.35 | 910,073 | +0.06(+0.18%) |
Oct 16, 2015 | 34.06 | 34.32 | 34.03 | 34.29 | 1,080,230 | +0.19(+0.56%) |
Oct 15, 2015 | 33.94 | 34.13 | 33.81 | 34.10 | 1,752,495 | +1.40(+4.29%) |
Oct 14, 2015 | 32.67 | 32.83 | 32.66 | 32.70 | 1,001,904 | +0.04(+0.12%) |
Oct 13, 2015 | 32.50 | 32.86 | 32.50 | 32.66 | 1,204,552 | -0.11(-0.32%) |
Oct 12, 2015 | 32.66 | 32.96 | 32.64 | 32.77 | 1,083,132 | +0.40(+1.24%) |
Oct 09, 2015 | 32.26 | 32.53 | 32.21 | 32.37 | 1,156,360 | -0.17(-0.54%) |
Oct 08, 2015 | 31.96 | 32.55 | 31.85 | 32.54 | 1,052,959 | +0.34(+1.06%) |
Oct 07, 2015 | 31.99 | 32.21 | 31.89 | 32.20 | 1,411,119 | +0.05(+0.17%) |
Oct 06, 2015 | 32.15 | 32.33 | 32.12 | 32.15 | 1,012,789 | -0.02(-0.07%) |
Oct 05, 2015 | 32.00 | 32.18 | 31.97 | 32.17 | 1,154,126 | +0.60(+1.90%) |
Oct 02, 2015 | 30.90 | 31.57 | 30.82 | 31.57 | 1,509,515 | +0.59(+1.91%) |
Oct 01, 2015 | 31.15 | 31.18 | 30.74 | 30.98 | 1,657,163 | +0.05(+0.15%) |
Sep 30, 2015 | 30.92 | 30.95 | 30.68 | 30.93 | 2,580,637 | +0.77(+2.54%) |
Sep 29, 2015 | 29.80 | 30.20 | 29.68 | 30.17 | 1,321,503 | +0.32(+1.07%) |
Sep 28, 2015 | 30.23 | 30.23 | 29.79 | 29.85 | 1,193,073 | -0.51(-1.67%) |
Sep 25, 2015 | 30.39 | 30.65 | 30.24 | 30.36 | 1,387,395 | +0.71(+2.41%) |
Sep 24, 2015 | 29.54 | 29.76 | 29.28 | 29.64 | 1,637,030 | -0.28(-0.94%) |
Sep 23, 2015 | 30.01 | 30.04 | 29.76 | 29.92 | 840,739 | -0.08(-0.25%) |
Sep 22, 2015 | 30.08 | 30.10 | 29.72 | 30.00 | 1,782,807 | -0.85(-2.75%) |
Sep 21, 2015 | 31.02 | 31.04 | 30.73 | 30.85 | 773,299 | +0.11(+0.35%) |
Sep 18, 2015 | 30.86 | 31.05 | 30.71 | 30.74 | 1,183,533 | -0.38(-1.22%) |
Sep 17, 2015 | 31.13 | 31.42 | 30.96 | 31.12 | 1,763,091 | -0.05(-0.17%) |
Sep 16, 2015 | 31.04 | 31.20 | 30.91 | 31.17 | 1,321,337 | +1.03(+3.42%) |
Sep 15, 2015 | 29.89 | 30.19 | 29.82 | 30.14 | 2,045,244 | +0.30(+0.99%) |
Sep 14, 2015 | 29.84 | 29.97 | 29.76 | 29.85 | 1,840,796 | -0.19(-0.63%) |
Sep 11, 2015 | 29.94 | 30.08 | 29.87 | 30.04 | 2,300,488 | -0.10(-0.33%) |
Sep 10, 2015 | 30.15 | 30.23 | 30.02 | 30.14 | 3,806,764 | -0.25(-0.82%) |
Sep 09, 2015 | 31.06 | 31.06 | 30.35 | 30.39 | 1,795,334 | -0.08(-0.27%) |
Sep 08, 2015 | 30.45 | 30.54 | 30.26 | 30.47 | 940,563 | +0.74(+2.47%) |
Sep 04, 2015 | 29.77 | 29.73 | 29.73 | 29.73 | 1,257,326 | -0.60(-1.98%) |
Sep 03, 2015 | 30.40 | 30.58 | 30.25 | 30.33 | 1,049,917 | +0.13(+0.43%) |
Sep 02, 2015 | 30.14 | 30.21 | 29.92 | 30.20 | 1,277,573 | +0.55(+1.87%) |