Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.57 | 36.92 | 36.57 | 36.76 | 1,230,368 | +0.26(+0.70%) |
Sep 29, 2016 | 36.80 | 36.86 | 36.39 | 36.50 | 1,462,045 | -0.47(-1.28%) |
Sep 28, 2016 | 36.94 | 37.03 | 36.73 | 36.97 | 1,579,962 | +0.29(+0.80%) |
Sep 27, 2016 | 36.47 | 36.79 | 36.39 | 36.68 | 1,630,717 | +0.50(+1.39%) |
Sep 26, 2016 | 36.14 | 36.26 | 36.02 | 36.17 | 918,783 | -0.29(-0.79%) |
Sep 23, 2016 | 36.54 | 36.61 | 36.43 | 36.46 | 990,703 | -0.33(-0.91%) |
Sep 22, 2016 | 36.83 | 36.97 | 36.71 | 36.80 | 1,592,823 | +0.86(+2.40%) |
Sep 21, 2016 | 35.67 | 35.99 | 35.58 | 35.93 | 1,810,524 | +0.02(+0.04%) |
Sep 20, 2016 | 36.06 | 36.13 | 35.90 | 35.92 | 1,200,874 | -0.12(-0.34%) |
Sep 19, 2016 | 36.16 | 36.27 | 35.99 | 36.04 | 1,471,895 | +0.36(+1.00%) |
Sep 16, 2016 | 35.74 | 35.79 | 35.56 | 35.69 | 1,349,617 | -0.63(-1.73%) |
Sep 15, 2016 | 36.01 | 36.37 | 35.90 | 36.31 | 1,748,172 | +0.41(+1.14%) |
Sep 14, 2016 | 35.93 | 36.16 | 35.82 | 35.90 | 1,883,237 | +0.02(+0.04%) |
Sep 13, 2016 | 36.03 | 36.21 | 35.79 | 35.89 | 1,831,021 | -0.57(-1.55%) |
Sep 12, 2016 | 35.95 | 36.50 | 35.93 | 36.45 | 1,683,863 | +0.46(+1.27%) |
Sep 09, 2016 | 36.55 | 36.56 | 36.00 | 36.00 | 1,524,437 | -0.84(-2.27%) |
Sep 08, 2016 | 37.07 | 37.22 | 36.81 | 36.83 | 1,485,288 | -0.53(-1.41%) |
Sep 07, 2016 | 37.58 | 37.61 | 37.31 | 37.36 | 1,515,513 | -0.19(-0.50%) |
Sep 06, 2016 | 37.45 | 37.66 | 37.32 | 37.55 | 1,672,897 | -0.16(-0.43%) |
Sep 02, 2016 | 37.61 | 37.71 | 37.71 | 37.71 | 3,246,634 | +1.28(+3.51%) |
Sep 01, 2016 | 36.22 | 36.47 | 36.12 | 36.43 | 1,470,903 | +0.40(+1.12%) |
Aug 31, 2016 | 35.90 | 36.07 | 35.80 | 36.03 | 1,462,179 | -0.09(-0.26%) |
Aug 30, 2016 | 36.34 | 36.42 | 36.07 | 36.12 | 1,091,573 | -0.22(-0.62%) |
Aug 29, 2016 | 36.14 | 36.36 | 36.13 | 36.35 | 607,979 | +0.16(+0.45%) |
Aug 26, 2016 | 36.31 | 36.64 | 36.05 | 36.18 | 1,729,585 | -0.11(-0.30%) |
Aug 25, 2016 | 36.28 | 36.41 | 36.24 | 36.29 | 1,241,117 | +0.11(+0.30%) |
Aug 24, 2016 | 36.33 | 36.34 | 36.06 | 36.18 | 1,310,675 | -0.16(-0.45%) |
Aug 23, 2016 | 36.58 | 36.65 | 36.31 | 36.35 | 1,156,703 | +0.00(+0.00%) |
Aug 22, 2016 | 36.21 | 36.42 | 36.16 | 36.35 | 1,369,263 | -0.23(-0.64%) |
Aug 19, 2016 | 36.40 | 36.59 | 36.26 | 36.58 | 989,082 | -0.13(-0.36%) |
Aug 18, 2016 | 36.72 | 36.72 | 36.55 | 36.71 | 858,274 | +0.09(+0.23%) |
Aug 17, 2016 | 36.48 | 36.69 | 36.31 | 36.62 | 1,206,802 | +0.29(+0.81%) |
Aug 16, 2016 | 36.30 | 36.47 | 36.22 | 36.33 | 1,536,785 | +0.11(+0.30%) |
Aug 15, 2016 | 36.22 | 36.41 | 36.13 | 36.22 | 1,486,898 | -0.06(-0.17%) |
Aug 12, 2016 | 36.36 | 36.47 | 36.22 | 36.28 | 1,008,157 | -0.19(-0.53%) |
Aug 11, 2016 | 36.32 | 36.60 | 36.24 | 36.48 | 1,371,196 | +0.64(+1.77%) |
Aug 10, 2016 | 35.97 | 36.07 | 35.73 | 35.84 | 1,157,588 | -0.09(-0.26%) |
Aug 09, 2016 | 35.75 | 36.04 | 35.73 | 35.93 | 1,457,831 | +0.30(+0.85%) |
Aug 08, 2016 | 35.52 | 35.66 | 35.45 | 35.63 | 1,584,487 | -0.17(-0.48%) |
Aug 05, 2016 | 35.76 | 35.98 | 35.74 | 35.80 | 1,375,471 | +0.05(+0.13%) |
Aug 04, 2016 | 35.59 | 35.81 | 35.57 | 35.76 | 1,154,566 | +0.19(+0.55%) |
Aug 03, 2016 | 35.72 | 35.80 | 35.50 | 35.56 | 1,466,039 | -0.61(-1.69%) |
Aug 02, 2016 | 36.35 | 36.35 | 36.08 | 36.17 | 2,085,050 | +0.39(+1.10%) |
Aug 01, 2016 | 35.83 | 36.00 | 35.76 | 35.78 | 2,579,445 | -0.25(-0.68%) |
Jul 29, 2016 | 35.69 | 36.18 | 35.65 | 36.03 | 1,333,362 | +0.22(+0.60%) |
Jul 28, 2016 | 35.86 | 35.86 | 35.65 | 35.81 | 1,376,601 | +0.27(+0.76%) |
Jul 27, 2016 | 35.74 | 35.78 | 35.36 | 35.54 | 1,890,677 | -0.42(-1.16%) |
Jul 26, 2016 | 36.05 | 36.13 | 35.82 | 35.96 | 1,697,998 | +0.14(+0.39%) |
Jul 25, 2016 | 35.83 | 35.86 | 35.64 | 35.82 | 2,345,898 | -0.05(-0.13%) |
Jul 22, 2016 | 35.76 | 36.03 | 35.75 | 35.86 | 1,632,690 | -0.07(-0.19%) |
Jul 21, 2016 | 35.98 | 36.18 | 35.82 | 35.93 | 2,238,673 | -0.19(-0.53%) |
Jul 20, 2016 | 36.21 | 36.35 | 36.10 | 36.13 | 1,302,897 | -0.03(-0.09%) |
Jul 19, 2016 | 36.20 | 36.30 | 36.05 | 36.16 | 1,250,599 | -0.50(-1.36%) |
Jul 18, 2016 | 36.52 | 36.71 | 36.43 | 36.66 | 1,013,920 | +0.18(+0.49%) |
Jul 15, 2016 | 36.56 | 36.62 | 36.39 | 36.48 | 1,601,511 | -0.02(-0.06%) |
Jul 14, 2016 | 36.86 | 36.87 | 36.44 | 36.50 | 2,722,264 | -0.13(-0.36%) |
Jul 13, 2016 | 36.46 | 36.81 | 36.43 | 36.63 | 1,303,081 | +0.24(+0.66%) |
Jul 12, 2016 | 36.40 | 36.60 | 36.19 | 36.40 | 1,850,990 | -0.15(-0.40%) |
Jul 11, 2016 | 36.33 | 36.66 | 36.26 | 36.54 | 1,184,651 | +0.00(+0.00%) |
Jul 08, 2016 | 36.55 | 36.39 | 36.39 | 36.54 | 1,391,313 | +0.15(+0.42%) |
Jul 07, 2016 | 36.70 | 36.75 | 36.24 | 36.39 | 1,860,162 | -0.02(-0.04%) |
Jul 06, 2016 | 36.09 | 36.46 | 35.87 | 36.40 | 2,218,839 | -0.39(-1.07%) |
Jul 05, 2016 | 36.80 | 37.02 | 36.71 | 36.80 | 1,861,307 | -0.17(-0.46%) |
Jul 01, 2016 | 37.14 | 36.97 | 36.97 | 36.97 | 2,034,890 | +0.09(+0.25%) |
Jun 30, 2016 | 36.16 | 36.89 | 36.10 | 36.87 | 3,099,994 | +1.09(+3.03%) |
Jun 29, 2016 | 35.47 | 35.95 | 35.37 | 35.79 | 2,323,938 | +0.82(+2.36%) |
Jun 28, 2016 | 34.97 | 34.97 | 34.49 | 34.96 | 2,287,373 | +0.89(+2.62%) |
Jun 27, 2016 | 33.99 | 34.13 | 33.62 | 34.07 | 3,000,384 | +0.02(+0.07%) |
Jun 24, 2016 | 34.57 | 35.34 | 34.03 | 34.05 | 5,052,642 | -2.42(-6.65%) |
Jun 23, 2016 | 36.30 | 36.50 | 35.88 | 36.47 | 1,884,470 | +0.79(+2.22%) |
Jun 22, 2016 | 35.76 | 36.10 | 35.64 | 35.68 | 2,831,303 | +0.01(+0.02%) |
Jun 21, 2016 | 35.29 | 35.86 | 35.24 | 35.67 | 1,929,823 | +0.79(+2.27%) |
Jun 20, 2016 | 35.25 | 35.25 | 34.86 | 34.88 | 2,587,650 | +0.79(+2.33%) |
Jun 17, 2016 | 34.01 | 34.13 | 33.69 | 34.09 | 2,099,309 | -0.08(-0.23%) |
Jun 16, 2016 | 33.46 | 34.20 | 33.36 | 34.16 | 2,153,097 | +0.47(+1.39%) |
Jun 15, 2016 | 33.89 | 34.05 | 33.66 | 33.69 | 1,979,687 | +0.12(+0.37%) |
Jun 14, 2016 | 33.59 | 33.74 | 33.40 | 33.57 | 3,085,645 | -0.60(-1.76%) |
Jun 13, 2016 | 34.28 | 34.53 | 34.11 | 34.17 | 1,868,294 | -0.65(-1.86%) |
Jun 10, 2016 | 34.99 | 35.15 | 34.63 | 34.82 | 1,897,448 | -1.05(-2.92%) |
Jun 09, 2016 | 35.83 | 35.97 | 35.75 | 35.86 | 1,024,998 | -0.25(-0.70%) |
Jun 08, 2016 | 36.13 | 36.23 | 36.02 | 36.12 | 1,128,316 | +0.05(+0.13%) |
Jun 07, 2016 | 36.34 | 36.41 | 36.04 | 36.07 | 1,550,770 | +0.15(+0.43%) |
Jun 06, 2016 | 36.06 | 36.20 | 35.80 | 35.92 | 1,159,798 | +0.11(+0.30%) |
Jun 03, 2016 | 35.48 | 35.86 | 35.42 | 35.81 | 1,336,931 | +0.49(+1.39%) |
Jun 02, 2016 | 35.16 | 35.36 | 35.11 | 35.32 | 1,206,924 | +0.00(+0.00%) |
Jun 01, 2016 | 35.19 | 35.43 | 35.19 | 35.32 | 1,932,005 | +0.25(+0.72%) |
May 31, 2016 | 35.81 | 35.81 | 34.99 | 35.06 | 2,645,338 | -0.35(-0.98%) |
May 27, 2016 | 35.43 | 35.41 | 35.41 | 35.41 | 1,209,162 | +0.15(+0.41%) |
May 26, 2016 | 35.28 | 35.46 | 35.22 | 35.26 | 1,349,295 | +0.22(+0.61%) |
May 25, 2016 | 35.34 | 35.40 | 35.04 | 35.05 | 1,306,633 | -0.11(-0.31%) |
May 24, 2016 | 34.68 | 35.18 | 34.66 | 35.16 | 1,738,860 | +0.94(+2.74%) |
May 23, 2016 | 34.21 | 34.34 | 34.13 | 34.22 | 932,436 | -0.13(-0.38%) |
May 20, 2016 | 34.57 | 34.59 | 34.32 | 34.35 | 1,460,474 | -0.01(-0.02%) |
May 19, 2016 | 34.38 | 34.42 | 34.13 | 34.36 | 1,196,614 | -0.24(-0.69%) |
May 18, 2016 | 34.56 | 34.84 | 34.33 | 34.59 | 1,439,862 | +0.12(+0.36%) |
May 17, 2016 | 34.82 | 34.92 | 34.36 | 34.47 | 1,288,699 | -0.68(-1.93%) |
May 16, 2016 | 34.84 | 35.18 | 34.79 | 35.15 | 1,318,780 | +0.38(+1.11%) |
May 13, 2016 | 34.97 | 35.15 | 34.71 | 34.76 | 886,151 | -0.38(-1.07%) |
May 12, 2016 | 35.33 | 35.36 | 34.94 | 35.14 | 1,186,700 | +0.09(+0.26%) |
May 11, 2016 | 35.15 | 35.24 | 35.01 | 35.05 | 1,143,942 | -0.22(-0.63%) |
May 10, 2016 | 35.07 | 35.28 | 35.04 | 35.27 | 1,045,035 | +0.26(+0.75%) |
May 09, 2016 | 34.96 | 35.16 | 34.93 | 35.01 | 992,003 | +0.28(+0.82%) |
May 06, 2016 | 34.46 | 34.77 | 34.42 | 34.73 | 1,052,146 | +0.17(+0.49%) |
May 05, 2016 | 34.47 | 34.69 | 34.43 | 34.56 | 1,043,504 | +0.05(+0.16%) |
May 04, 2016 | 34.27 | 34.57 | 34.25 | 34.50 | 1,350,904 | -0.06(-0.18%) |
May 03, 2016 | 34.64 | 34.79 | 34.49 | 34.56 | 1,397,771 | -0.32(-0.90%) |
May 02, 2016 | 34.56 | 34.93 | 34.45 | 34.88 | 1,202,016 | +0.35(+1.03%) |
Apr 29, 2016 | 34.36 | 34.66 | 34.26 | 34.53 | 2,094,148 | -0.21(-0.60%) |
Apr 28, 2016 | 34.43 | 34.93 | 34.41 | 34.73 | 1,461,112 | -0.05(-0.13%) |
Apr 27, 2016 | 34.74 | 34.93 | 34.51 | 34.78 | 2,929,294 | -0.12(-0.34%) |
Apr 26, 2016 | 35.14 | 35.30 | 34.85 | 34.90 | 1,536,560 | -0.38(-1.08%) |
Apr 25, 2016 | 34.94 | 35.31 | 34.92 | 35.28 | 1,623,304 | +0.17(+0.48%) |
Apr 22, 2016 | 35.20 | 35.24 | 34.81 | 35.11 | 1,994,095 | -0.43(-1.20%) |
Apr 21, 2016 | 35.69 | 35.78 | 35.51 | 35.54 | 1,661,920 | -0.77(-2.12%) |
Apr 20, 2016 | 36.30 | 36.56 | 36.20 | 36.31 | 1,532,047 | -0.17(-0.46%) |
Apr 19, 2016 | 36.42 | 36.57 | 36.38 | 36.48 | 1,986,590 | +0.77(+2.16%) |
Apr 18, 2016 | 35.49 | 35.77 | 35.48 | 35.71 | 1,652,955 | +0.13(+0.36%) |
Apr 15, 2016 | 35.43 | 35.60 | 35.39 | 35.58 | 1,491,171 | +0.33(+0.93%) |
Apr 14, 2016 | 35.52 | 35.54 | 35.24 | 35.25 | 1,782,243 | -0.05(-0.15%) |
Apr 13, 2016 | 35.44 | 35.50 | 35.16 | 35.30 | 2,100,425 | +0.03(+0.09%) |
Apr 12, 2016 | 35.20 | 35.30 | 34.98 | 35.27 | 1,179,924 | +0.35(+1.01%) |
Apr 11, 2016 | 35.02 | 35.21 | 34.92 | 34.92 | 1,505,869 | +0.11(+0.33%) |
Apr 08, 2016 | 34.83 | 34.93 | 34.72 | 34.81 | 916,991 | +0.06(+0.18%) |
Apr 07, 2016 | 34.79 | 34.99 | 34.62 | 34.75 | 1,224,921 | -0.24(-0.70%) |
Apr 06, 2016 | 34.58 | 34.99 | 34.56 | 34.99 | 1,367,885 | +0.54(+1.57%) |
Apr 05, 2016 | 34.46 | 34.56 | 34.32 | 34.45 | 1,571,269 | -0.17(-0.49%) |
Apr 04, 2016 | 34.91 | 34.91 | 34.54 | 34.62 | 2,115,400 | +0.18(+0.53%) |
Apr 01, 2016 | 33.96 | 34.45 | 33.96 | 34.43 | 1,243,915 | -0.06(-0.18%) |
Mar 31, 2016 | 34.81 | 34.81 | 34.46 | 34.49 | 1,528,406 | -0.45(-1.29%) |
Mar 30, 2016 | 35.14 | 35.28 | 34.86 | 34.94 | 1,848,355 | +0.24(+0.68%) |
Mar 29, 2016 | 34.53 | 34.72 | 34.39 | 34.71 | 2,029,609 | +0.50(+1.47%) |
Mar 28, 2016 | 34.19 | 34.33 | 34.10 | 34.20 | 791,973 | +0.13(+0.38%) |
Mar 24, 2016 | 34.05 | 34.07 | 34.07 | 34.07 | 1,583,928 | +0.02(+0.07%) |
Mar 23, 2016 | 34.10 | 34.17 | 33.97 | 34.05 | 1,371,636 | +0.36(+1.07%) |
Mar 22, 2016 | 33.57 | 33.77 | 33.55 | 33.69 | 1,400,903 | -0.34(-1.01%) |
Mar 21, 2016 | 33.98 | 34.18 | 33.98 | 34.04 | 1,330,228 | -0.29(-0.85%) |
Mar 18, 2016 | 34.23 | 34.56 | 34.17 | 34.33 | 1,801,352 | -0.08(-0.22%) |
Mar 17, 2016 | 33.97 | 34.49 | 33.86 | 34.40 | 1,829,643 | +0.44(+1.30%) |
Mar 16, 2016 | 33.65 | 34.01 | 33.51 | 33.96 | 1,529,857 | -0.08(-0.22%) |
Mar 15, 2016 | 33.87 | 34.18 | 33.83 | 34.04 | 1,191,296 | +0.10(+0.29%) |
Mar 14, 2016 | 34.06 | 34.14 | 33.88 | 33.94 | 1,582,908 | -0.14(-0.40%) |
Mar 11, 2016 | 34.01 | 34.10 | 33.89 | 34.07 | 1,570,595 | +0.37(+1.11%) |
Mar 10, 2016 | 34.32 | 34.47 | 33.41 | 33.70 | 2,152,593 | -0.17(-0.50%) |
Mar 09, 2016 | 33.93 | 34.10 | 33.79 | 33.87 | 1,437,754 | +0.18(+0.52%) |
Mar 08, 2016 | 33.59 | 33.88 | 33.51 | 33.69 | 1,388,547 | +0.11(+0.34%) |
Mar 07, 2016 | 33.41 | 33.67 | 33.32 | 33.58 | 1,205,856 | -0.27(-0.81%) |
Mar 04, 2016 | 33.90 | 33.94 | 33.77 | 33.85 | 1,750,587 | +0.45(+1.35%) |
Mar 03, 2016 | 32.94 | 33.42 | 32.94 | 33.40 | 1,444,813 | +0.29(+0.88%) |
Mar 02, 2016 | 33.14 | 33.17 | 32.79 | 33.11 | 1,946,911 | -0.59(-1.74%) |
Mar 01, 2016 | 33.30 | 33.77 | 33.30 | 33.70 | 1,753,830 | +1.01(+3.08%) |
Feb 29, 2016 | 32.75 | 33.06 | 32.69 | 32.69 | 1,442,635 | -0.15(-0.46%) |
Feb 26, 2016 | 33.28 | 33.34 | 32.81 | 32.84 | 1,191,404 | -0.48(-1.44%) |
Feb 25, 2016 | 33.15 | 33.33 | 33.10 | 33.33 | 1,100,532 | +0.53(+1.63%) |
Feb 24, 2016 | 32.49 | 32.82 | 32.33 | 32.79 | 1,700,699 | -0.08(-0.23%) |
Feb 23, 2016 | 33.14 | 33.30 | 32.87 | 32.87 | 1,348,256 | -0.46(-1.37%) |
Feb 22, 2016 | 33.21 | 33.47 | 33.21 | 33.33 | 1,290,830 | +0.00(+0.00%) |
Feb 19, 2016 | 33.03 | 33.36 | 32.98 | 33.33 | 2,084,999 | +0.14(+0.41%) |
Feb 18, 2016 | 33.36 | 33.42 | 33.10 | 33.19 | 1,839,815 | -0.25(-0.75%) |
Feb 17, 2016 | 33.26 | 33.54 | 33.14 | 33.44 | 1,619,245 | +0.32(+0.97%) |
Feb 16, 2016 | 33.25 | 33.25 | 32.81 | 33.12 | 2,253,474 | +0.29(+0.88%) |
Feb 12, 2016 | 32.36 | 32.83 | 32.83 | 32.83 | 2,258,732 | +0.50(+1.53%) |
Feb 11, 2016 | 32.33 | 32.43 | 32.07 | 32.33 | 2,683,022 | -0.16(-0.49%) |
Feb 10, 2016 | 32.94 | 32.95 | 32.46 | 32.49 | 2,066,387 | -0.13(-0.40%) |
Feb 09, 2016 | 32.20 | 32.80 | 32.19 | 32.62 | 1,981,972 | -0.23(-0.70%) |
Feb 08, 2016 | 32.53 | 32.97 | 32.36 | 32.85 | 3,472,526 | -0.24(-0.74%) |
Feb 05, 2016 | 33.25 | 33.26 | 32.82 | 33.10 | 3,000,483 | -0.02(-0.05%) |
Feb 04, 2016 | 33.06 | 33.23 | 32.87 | 33.11 | 2,352,126 | -0.67(-1.99%) |
Feb 03, 2016 | 33.78 | 33.86 | 33.31 | 33.78 | 2,625,147 | +0.31(+0.93%) |
Feb 02, 2016 | 33.68 | 33.72 | 33.38 | 33.47 | 1,907,929 | -0.19(-0.56%) |
Feb 01, 2016 | 33.34 | 33.77 | 33.31 | 33.66 | 2,139,774 | +0.11(+0.34%) |
Jan 29, 2016 | 32.96 | 33.55 | 32.87 | 33.55 | 1,660,460 | +0.95(+2.91%) |
Jan 28, 2016 | 32.50 | 32.74 | 32.23 | 32.60 | 1,636,439 | +0.20(+0.63%) |
Jan 27, 2016 | 32.53 | 32.80 | 32.22 | 32.40 | 1,996,092 | +0.09(+0.28%) |
Jan 26, 2016 | 31.86 | 32.40 | 31.83 | 32.30 | 1,675,207 | +0.39(+1.23%) |
Jan 25, 2016 | 32.15 | 32.18 | 31.88 | 31.91 | 1,822,786 | -0.11(-0.36%) |
Jan 22, 2016 | 31.82 | 32.10 | 31.71 | 32.02 | 1,900,014 | +0.80(+2.57%) |
Jan 21, 2016 | 31.08 | 31.40 | 30.70 | 31.22 | 2,307,636 | +0.33(+1.08%) |
Jan 20, 2016 | 31.03 | 31.13 | 30.29 | 30.89 | 2,404,167 | -0.69(-2.18%) |
Jan 19, 2016 | 31.57 | 31.77 | 31.40 | 31.58 | 2,545,528 | +1.20(+3.94%) |
Jan 15, 2016 | 30.39 | 30.38 | 30.38 | 30.38 | 2,244,306 | -0.78(-2.50%) |
Jan 14, 2016 | 31.01 | 31.32 | 30.83 | 31.16 | 2,430,783 | +0.18(+0.59%) |
Jan 13, 2016 | 31.64 | 31.68 | 30.95 | 30.98 | 2,055,872 | -0.42(-1.35%) |
Jan 12, 2016 | 31.17 | 31.49 | 30.86 | 31.40 | 2,726,009 | +0.58(+1.87%) |
Jan 11, 2016 | 30.93 | 30.97 | 30.49 | 30.83 | 1,797,111 | +0.17(+0.57%) |
Jan 08, 2016 | 31.11 | 31.11 | 30.61 | 30.65 | 2,055,358 | -0.30(-0.98%) |
Jan 07, 2016 | 30.99 | 31.25 | 30.85 | 30.96 | 1,730,181 | -0.49(-1.57%) |
Jan 06, 2016 | 31.33 | 31.56 | 31.25 | 31.45 | 1,923,690 | -0.45(-1.43%) |
Jan 05, 2016 | 31.79 | 32.02 | 31.66 | 31.90 | 1,685,808 | -0.08(-0.24%) |
Jan 04, 2016 | 32.00 | 32.02 | 31.48 | 31.98 | 2,047,860 | -0.70(-2.13%) |
Dec 31, 2015 | 33.03 | 32.68 | 32.68 | 32.68 | 925,461 | -0.48(-1.44%) |
Dec 30, 2015 | 33.35 | 33.38 | 33.15 | 33.15 | 1,142,537 | -0.16(-0.48%) |
Dec 29, 2015 | 33.19 | 33.37 | 33.11 | 33.31 | 1,687,480 | +0.40(+1.22%) |
Dec 28, 2015 | 32.83 | 32.96 | 32.77 | 32.91 | 856,045 | +0.04(+0.12%) |
Dec 24, 2015 | 32.85 | 32.87 | 32.87 | 32.87 | 613,895 | +0.00(+0.00%) |
Dec 23, 2015 | 32.52 | 32.87 | 32.51 | 32.87 | 1,662,926 | +0.67(+2.07%) |
Dec 22, 2015 | 32.05 | 32.24 | 31.81 | 32.21 | 1,893,090 | +0.21(+0.66%) |
Dec 21, 2015 | 32.41 | 32.42 | 31.75 | 31.99 | 1,484,519 | +0.05(+0.17%) |
Dec 18, 2015 | 32.21 | 32.25 | 31.94 | 31.94 | 2,212,300 | -0.51(-1.56%) |
Dec 17, 2015 | 32.55 | 32.69 | 32.44 | 32.45 | 1,659,241 | -0.36(-1.11%) |
Dec 16, 2015 | 32.55 | 32.89 | 32.39 | 32.81 | 1,660,735 | +0.64(+2.00%) |
Dec 15, 2015 | 32.12 | 32.35 | 32.11 | 32.17 | 2,025,591 | +0.40(+1.26%) |
Dec 14, 2015 | 31.75 | 31.88 | 31.43 | 31.77 | 3,211,781 | +0.05(+0.17%) |
Dec 11, 2015 | 31.93 | 32.04 | 31.67 | 31.71 | 2,241,881 | -0.55(-1.69%) |
Dec 10, 2015 | 32.44 | 32.49 | 32.20 | 32.26 | 2,143,430 | -0.22(-0.68%) |
Dec 09, 2015 | 32.62 | 32.87 | 32.27 | 32.48 | 2,430,680 | +0.05(+0.14%) |
Dec 08, 2015 | 32.37 | 32.54 | 32.26 | 32.43 | 1,919,799 | -0.39(-1.18%) |
Dec 07, 2015 | 32.72 | 32.87 | 32.62 | 32.82 | 1,425,020 | +0.36(+1.12%) |
Dec 04, 2015 | 31.82 | 32.49 | 31.80 | 32.46 | 1,941,180 | +0.55(+1.71%) |
Dec 03, 2015 | 32.46 | 32.46 | 31.80 | 31.91 | 2,431,176 | -0.71(-2.18%) |
Dec 02, 2015 | 32.73 | 32.91 | 32.60 | 32.62 | 1,833,580 | +0.05(+0.16%) |
Dec 01, 2015 | 32.46 | 32.57 | 32.33 | 32.57 | 1,559,949 | +0.10(+0.30%) |
Nov 30, 2015 | 32.93 | 32.97 | 32.44 | 32.47 | 1,644,056 | -0.55(-1.65%) |
Nov 27, 2015 | 33.15 | 33.23 | 32.96 | 33.02 | 1,087,993 | -0.09(-0.27%) |
Nov 25, 2015 | 33.12 | 33.11 | 33.11 | 33.11 | 2,378,117 | +0.46(+1.42%) |
Nov 24, 2015 | 32.27 | 32.71 | 32.26 | 32.65 | 2,222,537 | -0.13(-0.39%) |
Nov 23, 2015 | 32.97 | 33.07 | 32.71 | 32.77 | 1,623,859 | -0.21(-0.64%) |
Nov 20, 2015 | 32.90 | 33.15 | 32.90 | 32.99 | 3,519,871 | +0.05(+0.16%) |
Nov 19, 2015 | 32.80 | 33.00 | 32.78 | 32.93 | 2,242,634 | +0.20(+0.63%) |
Nov 18, 2015 | 32.27 | 32.75 | 32.27 | 32.73 | 3,394,659 | +0.29(+0.89%) |
Nov 17, 2015 | 32.52 | 32.65 | 32.37 | 32.44 | 3,221,379 | +0.23(+0.73%) |
Nov 16, 2015 | 31.85 | 32.21 | 31.83 | 32.21 | 1,633,830 | +0.38(+1.19%) |
Nov 13, 2015 | 31.85 | 31.94 | 31.72 | 31.83 | 1,574,865 | -0.45(-1.41%) |
Nov 12, 2015 | 32.50 | 32.60 | 32.28 | 32.28 | 1,809,009 | -0.58(-1.78%) |
Nov 11, 2015 | 32.74 | 32.99 | 32.70 | 32.87 | 2,163,662 | +0.40(+1.24%) |
Nov 10, 2015 | 32.09 | 32.50 | 32.08 | 32.46 | 1,674,656 | -0.03(-0.09%) |
Nov 09, 2015 | 32.38 | 32.55 | 32.28 | 32.49 | 1,408,740 | -0.38(-1.15%) |
Nov 06, 2015 | 32.93 | 33.05 | 32.59 | 32.87 | 1,343,080 | -0.58(-1.74%) |
Nov 05, 2015 | 33.49 | 33.56 | 33.32 | 33.46 | 1,413,944 | -0.15(-0.45%) |
Nov 04, 2015 | 33.69 | 33.73 | 33.51 | 33.61 | 971,812 | -0.17(-0.49%) |
Nov 03, 2015 | 33.49 | 33.80 | 33.43 | 33.77 | 1,245,951 | -0.02(-0.07%) |
Nov 02, 2015 | 33.80 | 33.90 | 33.62 | 33.80 | 1,414,811 | +0.11(+0.34%) |
Oct 30, 2015 | 33.75 | 33.97 | 33.68 | 33.68 | 1,054,759 | -0.41(-1.20%) |
Oct 29, 2015 | 34.02 | 34.14 | 33.96 | 34.09 | 970,377 | +0.12(+0.36%) |
Oct 28, 2015 | 34.19 | 34.27 | 33.72 | 33.97 | 1,824,819 | +0.14(+0.41%) |
Oct 27, 2015 | 33.90 | 33.99 | 33.78 | 33.83 | 1,219,119 | -0.23(-0.68%) |
Oct 26, 2015 | 34.16 | 34.25 | 34.03 | 34.07 | 842,630 | -0.11(-0.31%) |
Oct 23, 2015 | 34.43 | 34.49 | 34.07 | 34.17 | 1,152,628 | -0.21(-0.61%) |
Oct 22, 2015 | 34.25 | 34.52 | 34.22 | 34.38 | 1,755,726 | +0.38(+1.13%) |
Oct 21, 2015 | 34.17 | 34.22 | 33.99 | 34.00 | 1,307,679 | -0.03(-0.09%) |
Oct 20, 2015 | 34.13 | 34.13 | 33.95 | 34.03 | 869,312 | -0.03(-0.09%) |
Oct 19, 2015 | 34.07 | 34.14 | 33.90 | 34.06 | 917,959 | +0.06(+0.18%) |
Oct 16, 2015 | 33.77 | 34.02 | 33.73 | 34.00 | 1,089,589 | +0.19(+0.56%) |
Oct 15, 2015 | 33.64 | 33.84 | 33.52 | 33.81 | 1,767,680 | +1.39(+4.29%) |
Oct 14, 2015 | 32.39 | 32.55 | 32.38 | 32.42 | 1,010,585 | +0.04(+0.12%) |
Oct 13, 2015 | 32.22 | 32.58 | 32.22 | 32.38 | 1,214,988 | -0.11(-0.32%) |
Oct 12, 2015 | 32.38 | 32.67 | 32.36 | 32.49 | 1,092,516 | +0.40(+1.24%) |
Oct 09, 2015 | 31.98 | 32.25 | 31.94 | 32.09 | 1,166,379 | -0.17(-0.54%) |
Oct 08, 2015 | 31.68 | 32.27 | 31.58 | 32.26 | 1,062,083 | +0.34(+1.06%) |
Oct 07, 2015 | 31.71 | 31.94 | 31.61 | 31.92 | 1,423,345 | +0.05(+0.17%) |
Oct 06, 2015 | 31.88 | 32.05 | 31.84 | 31.87 | 1,021,564 | -0.02(-0.07%) |
Oct 05, 2015 | 31.73 | 31.90 | 31.70 | 31.89 | 1,164,125 | +0.59(+1.90%) |
Oct 02, 2015 | 30.64 | 31.30 | 30.55 | 31.30 | 1,522,594 | +0.59(+1.91%) |