Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.49 | 36.56 | 36.16 | 36.43 | 9,619 | -0.06(-0.16%) |
Aug 30, 2016 | 36.04 | 36.49 | 36.04 | 36.49 | 34,565 | +0.47(+1.30%) |
Aug 29, 2016 | 35.85 | 36.20 | 35.85 | 36.02 | 12,641 | +0.31(+0.85%) |
Aug 26, 2016 | 35.83 | 35.83 | 35.67 | 35.71 | 2,494 | +0.14(+0.38%) |
Aug 25, 2016 | 35.44 | 35.58 | 35.44 | 35.58 | 7,126 | +0.12(+0.33%) |
Aug 24, 2016 | 35.56 | 35.68 | 35.46 | 35.46 | 6,864 | -0.12(-0.34%) |
Aug 23, 2016 | 35.65 | 35.70 | 35.58 | 35.58 | 15,795 | +0.11(+0.32%) |
Aug 22, 2016 | 35.41 | 35.52 | 35.34 | 35.47 | 16,222 | -0.08(-0.24%) |
Aug 19, 2016 | 35.40 | 35.58 | 35.36 | 35.55 | 80,557 | +0.09(+0.26%) |
Aug 18, 2016 | 35.33 | 35.50 | 35.29 | 35.46 | 9,236 | +0.09(+0.25%) |
Aug 17, 2016 | 35.23 | 35.42 | 35.07 | 35.37 | 22,494 | +0.15(+0.42%) |
Aug 16, 2016 | 35.27 | 35.40 | 35.22 | 35.23 | 24,648 | -0.11(-0.32%) |
Aug 15, 2016 | 34.98 | 35.36 | 34.98 | 35.34 | 27,483 | +0.46(+1.33%) |
Aug 12, 2016 | 34.68 | 34.88 | 34.62 | 34.88 | 27,750 | -0.07(-0.20%) |
Aug 11, 2016 | 34.88 | 34.96 | 34.88 | 34.95 | 47,512 | +0.13(+0.38%) |
Aug 10, 2016 | 34.99 | 34.99 | 34.73 | 34.81 | 43,549 | -0.17(-0.50%) |
Aug 09, 2016 | 35.01 | 35.11 | 34.96 | 34.99 | 46,536 | +0.01(+0.03%) |
Aug 08, 2016 | 35.04 | 35.15 | 34.91 | 34.98 | 111,105 | +0.00(+0.00%) |
Aug 05, 2016 | 34.53 | 35.01 | 34.53 | 34.98 | 67,239 | +0.71(+2.06%) |
Aug 04, 2016 | 34.21 | 34.31 | 34.18 | 34.27 | 8,949 | +0.05(+0.15%) |
Aug 03, 2016 | 33.63 | 34.34 | 33.63 | 34.22 | 47,514 | +0.65(+1.92%) |
Aug 02, 2016 | 33.91 | 34.06 | 33.45 | 33.58 | 27,822 | -0.49(-1.43%) |
Aug 01, 2016 | 34.19 | 34.27 | 33.99 | 34.06 | 10,586 | -0.13(-0.38%) |
Jul 29, 2016 | 33.97 | 34.24 | 33.97 | 34.19 | 21,682 | +0.01(+0.03%) |
Jul 28, 2016 | 34.08 | 34.28 | 33.96 | 34.19 | 32,900 | +0.07(+0.20%) |
Jul 27, 2016 | 33.95 | 34.20 | 33.95 | 34.12 | 30,961 | +0.19(+0.57%) |
Jul 26, 2016 | 33.71 | 33.93 | 33.69 | 33.92 | 17,093 | +0.17(+0.51%) |
Jul 25, 2016 | 33.72 | 33.77 | 33.63 | 33.75 | 17,834 | -0.01(-0.04%) |
Jul 22, 2016 | 33.59 | 33.78 | 33.57 | 33.77 | 12,680 | +0.21(+0.62%) |
Jul 21, 2016 | 33.66 | 33.66 | 33.44 | 33.56 | 9,136 | -0.11(-0.34%) |
Jul 20, 2016 | 33.76 | 33.76 | 33.39 | 33.67 | 10,161 | +0.13(+0.39%) |
Jul 19, 2016 | 33.36 | 33.70 | 33.30 | 33.54 | 87,488 | +0.03(+0.08%) |
Jul 18, 2016 | 33.47 | 33.55 | 33.40 | 33.51 | 12,122 | +0.10(+0.29%) |
Jul 15, 2016 | 33.48 | 33.48 | 33.20 | 33.42 | 14,389 | +0.11(+0.34%) |
Jul 14, 2016 | 33.31 | 33.33 | 33.22 | 33.31 | 23,608 | +0.52(+1.60%) |
Jul 13, 2016 | 32.98 | 32.98 | 32.60 | 32.78 | 12,013 | -0.13(-0.40%) |
Jul 12, 2016 | 32.46 | 32.97 | 32.46 | 32.91 | 44,562 | +0.76(+2.36%) |
Jul 11, 2016 | 32.19 | 32.24 | 32.08 | 32.15 | 18,566 | +0.19(+0.60%) |
Jul 08, 2016 | 31.80 | 32.03 | 31.37 | 31.96 | 36,452 | +0.59(+1.89%) |
Jul 07, 2016 | 31.40 | 31.40 | 31.09 | 31.37 | 8,901 | +0.39(+1.27%) |
Jul 06, 2016 | 30.56 | 31.06 | 30.50 | 30.98 | 72,551 | +0.20(+0.65%) |
Jul 05, 2016 | 31.01 | 31.01 | 30.58 | 30.78 | 22,186 | -0.51(-1.64%) |
Jul 01, 2016 | 31.36 | 31.29 | 31.29 | 31.29 | 13,412 | -0.18(-0.58%) |
Jun 30, 2016 | 31.06 | 31.47 | 30.84 | 31.47 | 32,662 | +0.47(+1.52%) |
Jun 29, 2016 | 30.59 | 31.00 | 30.47 | 31.00 | 23,858 | +0.77(+2.54%) |
Jun 28, 2016 | 30.19 | 30.37 | 29.90 | 30.23 | 17,555 | +0.57(+1.91%) |
Jun 27, 2016 | 30.73 | 30.73 | 29.60 | 29.67 | 30,589 | -1.48(-4.76%) |
Jun 24, 2016 | 31.67 | 31.95 | 31.08 | 31.15 | 71,911 | -2.23(-6.69%) |
Jun 23, 2016 | 32.89 | 33.38 | 32.85 | 33.38 | 24,625 | +0.90(+2.77%) |
Jun 22, 2016 | 32.31 | 32.63 | 32.35 | 32.49 | 15,759 | +0.14(+0.43%) |
Jun 21, 2016 | 32.55 | 32.59 | 32.28 | 32.35 | 19,363 | -0.13(-0.39%) |
Jun 20, 2016 | 32.66 | 32.98 | 32.47 | 32.47 | 13,050 | +0.28(+0.86%) |
Jun 17, 2016 | 32.29 | 32.59 | 32.11 | 32.19 | 21,236 | -0.07(-0.22%) |
Jun 16, 2016 | 31.84 | 32.27 | 31.64 | 32.26 | 25,606 | +0.10(+0.32%) |
Jun 15, 2016 | 32.13 | 32.59 | 32.13 | 32.16 | 23,363 | +0.14(+0.43%) |
Jun 14, 2016 | 32.36 | 32.54 | 31.86 | 32.02 | 37,125 | -0.47(-1.44%) |
Jun 13, 2016 | 32.52 | 32.84 | 32.46 | 32.49 | 22,203 | -0.24(-0.74%) |
Jun 10, 2016 | 32.82 | 32.99 | 32.62 | 32.73 | 12,526 | -0.51(-1.54%) |
Jun 09, 2016 | 33.42 | 33.42 | 33.09 | 33.25 | 57,652 | -0.38(-1.14%) |
Jun 08, 2016 | 33.68 | 33.79 | 33.61 | 33.63 | 11,645 | -0.04(-0.13%) |
Jun 07, 2016 | 34.01 | 34.01 | 33.65 | 33.67 | 53,549 | -0.42(-1.22%) |
Jun 06, 2016 | 33.64 | 34.09 | 33.64 | 34.09 | 38,282 | +0.50(+1.47%) |
Jun 03, 2016 | 33.81 | 33.81 | 33.26 | 33.59 | 13,698 | -0.71(-2.08%) |
Jun 02, 2016 | 34.25 | 34.32 | 34.14 | 34.31 | 32,368 | -0.10(-0.30%) |
Jun 01, 2016 | 34.04 | 34.46 | 33.80 | 34.41 | 23,252 | +0.11(+0.33%) |
May 31, 2016 | 34.47 | 34.54 | 34.19 | 34.30 | 18,766 | +0.01(+0.03%) |
May 27, 2016 | 34.06 | 34.29 | 34.29 | 34.29 | 10,590 | +0.30(+0.89%) |
May 26, 2016 | 34.21 | 34.21 | 33.88 | 33.98 | 11,820 | -0.24(-0.71%) |
May 25, 2016 | 34.09 | 34.42 | 34.09 | 34.23 | 22,734 | +0.34(+1.00%) |
May 24, 2016 | 33.20 | 33.91 | 33.20 | 33.89 | 35,773 | +0.89(+2.68%) |
May 23, 2016 | 33.01 | 33.11 | 32.90 | 33.00 | 20,565 | -0.04(-0.13%) |
May 20, 2016 | 32.87 | 33.16 | 32.84 | 33.05 | 6,945 | +0.37(+1.14%) |
May 19, 2016 | 32.93 | 32.93 | 32.52 | 32.67 | 43,494 | -0.47(-1.42%) |
May 18, 2016 | 32.08 | 33.15 | 32.04 | 33.14 | 46,866 | +1.00(+3.11%) |
May 17, 2016 | 32.20 | 32.44 | 32.04 | 32.14 | 18,303 | -0.14(-0.44%) |
May 16, 2016 | 32.41 | 32.49 | 32.26 | 32.29 | 9,098 | +0.15(+0.47%) |
May 13, 2016 | 32.45 | 32.67 | 32.12 | 32.13 | 17,985 | -0.39(-1.20%) |
May 12, 2016 | 32.76 | 32.76 | 32.32 | 32.52 | 13,615 | +0.04(+0.13%) |
May 11, 2016 | 32.71 | 32.80 | 32.48 | 32.48 | 10,704 | -0.34(-1.03%) |
May 10, 2016 | 32.32 | 32.86 | 32.32 | 32.82 | 49,162 | +0.66(+2.05%) |
May 09, 2016 | 32.33 | 32.33 | 32.02 | 32.16 | 22,134 | -0.03(-0.11%) |
May 06, 2016 | 31.97 | 32.30 | 31.86 | 32.19 | 10,784 | +0.02(+0.05%) |
May 05, 2016 | 32.16 | 32.33 | 32.09 | 32.18 | 20,145 | -0.05(-0.16%) |
May 04, 2016 | 32.19 | 32.61 | 32.07 | 32.23 | 146,325 | -0.17(-0.51%) |
May 03, 2016 | 32.42 | 32.73 | 32.11 | 32.39 | 20,060 | -0.70(-2.13%) |
May 02, 2016 | 32.84 | 33.13 | 32.56 | 33.10 | 21,782 | +0.37(+1.14%) |
Apr 29, 2016 | 32.88 | 32.88 | 32.46 | 32.72 | 14,038 | -0.29(-0.87%) |
Apr 28, 2016 | 33.53 | 33.58 | 32.96 | 33.01 | 25,364 | -0.76(-2.24%) |
Apr 27, 2016 | 33.78 | 33.91 | 33.58 | 33.77 | 20,678 | -0.08(-0.23%) |
Apr 26, 2016 | 33.62 | 33.85 | 33.53 | 33.85 | 62,460 | +0.34(+1.01%) |
Apr 25, 2016 | 33.68 | 33.79 | 33.39 | 33.51 | 34,489 | -0.33(-0.98%) |
Apr 22, 2016 | 33.85 | 34.01 | 33.74 | 33.84 | 51,443 | +0.36(+1.06%) |
Apr 21, 2016 | 33.44 | 33.66 | 33.42 | 33.48 | 71,799 | +0.15(+0.44%) |
Apr 20, 2016 | 32.87 | 33.35 | 32.82 | 33.33 | 21,121 | +0.50(+1.51%) |
Apr 19, 2016 | 32.56 | 32.85 | 32.49 | 32.84 | 50,045 | +0.24(+0.75%) |
Apr 18, 2016 | 32.36 | 32.64 | 32.25 | 32.59 | 30,867 | +0.16(+0.48%) |
Apr 15, 2016 | 32.76 | 32.76 | 32.36 | 32.44 | 55,597 | -0.27(-0.82%) |
Apr 14, 2016 | 32.50 | 32.90 | 32.49 | 32.71 | 91,566 | +0.11(+0.35%) |
Apr 13, 2016 | 31.80 | 32.59 | 31.80 | 32.59 | 30,973 | +1.11(+3.53%) |
Apr 12, 2016 | 31.19 | 31.60 | 31.00 | 31.48 | 161,423 | +0.43(+1.37%) |
Apr 11, 2016 | 30.94 | 31.40 | 30.94 | 31.06 | 142,231 | +0.28(+0.90%) |
Apr 08, 2016 | 31.11 | 31.18 | 30.72 | 30.78 | 26,419 | -0.17(-0.55%) |
Apr 07, 2016 | 31.80 | 31.80 | 30.78 | 30.95 | 480,004 | -1.06(-3.32%) |
Apr 06, 2016 | 31.91 | 32.06 | 31.80 | 32.01 | 42,660 | +0.25(+0.79%) |
Apr 05, 2016 | 32.26 | 32.26 | 31.73 | 31.76 | 139,153 | -0.74(-2.27%) |
Apr 04, 2016 | 32.86 | 32.86 | 32.47 | 32.50 | 11,488 | -0.43(-1.29%) |
Apr 01, 2016 | 32.35 | 32.94 | 32.35 | 32.92 | 31,046 | +0.41(+1.26%) |
Mar 31, 2016 | 32.50 | 32.68 | 32.48 | 32.52 | 21,330 | +0.03(+0.08%) |
Mar 30, 2016 | 32.46 | 32.82 | 32.31 | 32.49 | 63,173 | +0.20(+0.62%) |
Mar 29, 2016 | 31.72 | 32.31 | 31.64 | 32.29 | 45,469 | +0.30(+0.95%) |
Mar 28, 2016 | 32.13 | 32.13 | 31.82 | 31.99 | 12,208 | -0.03(-0.08%) |
Mar 24, 2016 | 31.80 | 32.01 | 32.01 | 32.01 | 26,360 | -0.25(-0.78%) |
Mar 23, 2016 | 32.47 | 32.52 | 32.26 | 32.26 | 9,225 | -0.35(-1.07%) |
Mar 22, 2016 | 32.45 | 32.77 | 32.36 | 32.61 | 82,310 | -0.05(-0.16%) |
Mar 21, 2016 | 32.78 | 33.04 | 32.52 | 32.66 | 23,097 | -0.22(-0.66%) |
Mar 18, 2016 | 32.59 | 32.88 | 32.56 | 32.88 | 125,987 | +0.44(+1.36%) |
Mar 17, 2016 | 31.77 | 32.56 | 31.66 | 32.44 | 39,716 | +0.60(+1.87%) |
Mar 16, 2016 | 31.95 | 32.28 | 31.67 | 31.84 | 16,919 | -0.25(-0.77%) |
Mar 15, 2016 | 32.15 | 32.15 | 31.91 | 32.09 | 30,680 | -0.38(-1.16%) |
Mar 14, 2016 | 32.44 | 32.50 | 32.38 | 32.47 | 14,621 | -0.07(-0.21%) |
Mar 11, 2016 | 31.97 | 32.56 | 31.97 | 32.54 | 28,190 | +0.88(+2.78%) |
Mar 10, 2016 | 31.76 | 31.82 | 31.27 | 31.66 | 25,868 | +0.10(+0.33%) |
Mar 09, 2016 | 31.79 | 31.80 | 31.40 | 31.55 | 11,189 | -0.09(-0.30%) |
Mar 08, 2016 | 31.84 | 31.95 | 31.57 | 31.65 | 46,117 | -0.51(-1.58%) |
Mar 07, 2016 | 32.03 | 32.22 | 31.93 | 32.16 | 21,079 | -0.05(-0.16%) |
Mar 04, 2016 | 32.13 | 32.40 | 31.89 | 32.21 | 54,736 | +0.22(+0.70%) |
Mar 03, 2016 | 31.59 | 31.99 | 31.47 | 31.98 | 16,739 | +0.40(+1.26%) |
Mar 02, 2016 | 31.49 | 31.59 | 31.34 | 31.59 | 26,157 | +0.12(+0.38%) |
Mar 01, 2016 | 30.69 | 31.45 | 30.69 | 31.47 | 175,825 | +0.96(+3.14%) |
Feb 29, 2016 | 30.80 | 30.88 | 30.51 | 30.51 | 13,467 | -0.37(-1.20%) |
Feb 26, 2016 | 30.70 | 31.07 | 30.69 | 30.88 | 38,318 | +0.48(+1.59%) |
Feb 25, 2016 | 29.97 | 30.40 | 29.92 | 30.40 | 350,265 | +0.49(+1.64%) |
Feb 24, 2016 | 29.52 | 29.95 | 29.09 | 29.90 | 249,624 | -0.02(-0.06%) |
Feb 23, 2016 | 30.22 | 30.36 | 29.86 | 29.92 | 34,633 | -0.40(-1.32%) |
Feb 22, 2016 | 30.58 | 30.78 | 30.21 | 30.32 | 29,292 | +0.08(+0.27%) |
Feb 19, 2016 | 29.90 | 30.35 | 29.86 | 30.24 | 34,517 | +0.19(+0.63%) |
Feb 18, 2016 | 30.51 | 30.51 | 29.96 | 30.05 | 21,281 | -0.34(-1.11%) |
Feb 17, 2016 | 30.01 | 30.51 | 30.01 | 30.39 | 93,138 | +0.66(+2.24%) |
Feb 16, 2016 | 29.71 | 29.85 | 29.38 | 29.72 | 85,816 | +0.60(+2.04%) |
Feb 12, 2016 | 28.88 | 29.13 | 29.13 | 29.13 | 119,382 | +0.55(+1.93%) |
Feb 11, 2016 | 28.46 | 28.76 | 28.20 | 28.58 | 1,251,210 | -0.65(-2.21%) |
Feb 10, 2016 | 29.79 | 30.26 | 29.20 | 29.22 | 166,151 | -0.30(-1.02%) |
Feb 09, 2016 | 28.88 | 29.76 | 28.88 | 29.52 | 215,993 | +0.16(+0.53%) |
Feb 08, 2016 | 29.51 | 29.52 | 28.95 | 29.37 | 147,064 | -0.54(-1.79%) |
Feb 05, 2016 | 30.34 | 30.65 | 29.83 | 29.90 | 84,364 | -0.41(-1.34%) |
Feb 04, 2016 | 30.06 | 30.60 | 30.04 | 30.31 | 315,139 | +0.16(+0.54%) |
Feb 03, 2016 | 30.40 | 30.40 | 29.29 | 30.15 | 391,705 | -0.13(-0.43%) |
Feb 02, 2016 | 30.96 | 30.96 | 30.13 | 30.27 | 143,808 | -0.98(-3.15%) |
Feb 01, 2016 | 31.14 | 31.41 | 30.80 | 31.26 | 182,207 | +0.00(+0.00%) |
Jan 29, 2016 | 30.53 | 31.26 | 30.49 | 31.26 | 164,364 | +0.86(+2.84%) |
Jan 28, 2016 | 30.63 | 30.75 | 30.21 | 30.40 | 1,116,846 | -0.01(-0.03%) |
Jan 27, 2016 | 30.41 | 31.03 | 30.28 | 30.40 | 32,610 | -0.07(-0.23%) |
Jan 26, 2016 | 30.12 | 30.58 | 30.12 | 30.47 | 155,009 | +0.51(+1.70%) |
Jan 25, 2016 | 30.52 | 30.64 | 29.95 | 29.96 | 88,648 | -0.72(-2.36%) |
Jan 22, 2016 | 30.10 | 30.71 | 30.10 | 30.69 | 178,095 | +0.98(+3.28%) |
Jan 21, 2016 | 30.25 | 30.41 | 29.71 | 29.71 | 182,138 | -0.48(-1.60%) |
Jan 20, 2016 | 30.32 | 30.52 | 29.50 | 30.20 | 129,706 | -0.59(-1.91%) |
Jan 19, 2016 | 31.32 | 31.40 | 30.57 | 30.78 | 80,202 | -0.02(-0.06%) |
Jan 15, 2016 | 30.71 | 30.80 | 30.80 | 30.80 | 46,478 | -0.82(-2.59%) |
Jan 14, 2016 | 31.34 | 31.81 | 30.80 | 31.62 | 207,574 | +0.43(+1.38%) |
Jan 13, 2016 | 32.77 | 32.77 | 31.00 | 31.19 | 218,064 | -1.45(-4.44%) |
Jan 12, 2016 | 32.78 | 32.90 | 32.21 | 32.64 | 53,674 | +0.13(+0.39%) |
Jan 11, 2016 | 32.77 | 32.79 | 32.17 | 32.51 | 53,701 | -0.03(-0.08%) |
Jan 08, 2016 | 33.29 | 33.29 | 32.49 | 32.54 | 74,444 | -0.42(-1.28%) |
Jan 07, 2016 | 33.36 | 33.67 | 32.82 | 32.96 | 131,270 | -1.07(-3.14%) |
Jan 06, 2016 | 34.25 | 34.45 | 33.81 | 34.03 | 109,347 | -0.75(-2.16%) |
Jan 05, 2016 | 34.97 | 35.05 | 34.58 | 34.78 | 48,923 | -0.09(-0.26%) |
Jan 04, 2016 | 34.95 | 34.95 | 34.56 | 34.87 | 77,357 | -0.95(-2.66%) |
Dec 31, 2015 | 35.84 | 35.82 | 35.82 | 35.82 | 17,617 | -0.21(-0.57%) |
Dec 30, 2015 | 36.17 | 36.42 | 36.03 | 36.03 | 33,756 | -0.23(-0.64%) |
Dec 29, 2015 | 36.17 | 36.39 | 36.09 | 36.26 | 91,187 | +0.36(+1.01%) |
Dec 28, 2015 | 35.79 | 35.92 | 35.66 | 35.90 | 22,942 | -0.15(-0.41%) |
Dec 24, 2015 | 35.75 | 36.05 | 36.05 | 36.05 | 5,795 | +0.26(+0.73%) |
Dec 23, 2015 | 35.60 | 35.81 | 35.57 | 35.79 | 47,666 | +0.23(+0.65%) |
Dec 22, 2015 | 35.14 | 35.62 | 35.00 | 35.55 | 52,254 | +0.55(+1.57%) |
Dec 21, 2015 | 35.05 | 35.16 | 34.76 | 35.00 | 47,343 | +0.22(+0.64%) |
Dec 18, 2015 | 35.48 | 35.50 | 34.78 | 34.78 | 87,633 | -0.93(-2.59%) |
Dec 17, 2015 | 36.33 | 36.33 | 35.66 | 35.71 | 19,867 | -0.61(-1.68%) |
Dec 16, 2015 | 36.20 | 36.45 | 35.70 | 36.32 | 26,668 | +0.42(+1.17%) |
Dec 15, 2015 | 35.57 | 36.01 | 35.52 | 35.90 | 92,952 | +0.93(+2.65%) |
Dec 14, 2015 | 34.93 | 35.32 | 34.61 | 34.97 | 48,000 | +0.11(+0.32%) |
Dec 11, 2015 | 35.55 | 35.62 | 34.76 | 34.86 | 79,510 | -1.21(-3.35%) |
Dec 10, 2015 | 35.90 | 36.40 | 35.88 | 36.07 | 27,432 | +0.20(+0.55%) |
Dec 09, 2015 | 36.55 | 36.78 | 35.74 | 35.87 | 67,665 | -0.84(-2.29%) |
Dec 08, 2015 | 36.71 | 36.92 | 36.43 | 36.71 | 19,861 | -0.42(-1.13%) |
Dec 07, 2015 | 37.52 | 37.52 | 36.99 | 37.13 | 31,658 | -0.43(-1.14%) |
Dec 04, 2015 | 36.73 | 37.61 | 36.63 | 37.56 | 54,054 | +1.00(+2.75%) |
Dec 03, 2015 | 37.37 | 37.40 | 36.41 | 36.56 | 29,827 | -0.60(-1.62%) |
Dec 02, 2015 | 37.54 | 37.64 | 37.08 | 37.16 | 105,216 | -0.31(-0.82%) |
Dec 01, 2015 | 37.18 | 37.48 | 37.00 | 37.47 | 65,830 | +0.38(+1.02%) |
Nov 30, 2015 | 37.10 | 37.25 | 36.90 | 37.09 | 52,902 | +0.04(+0.12%) |
Nov 27, 2015 | 36.87 | 37.06 | 36.72 | 37.05 | 53,909 | +0.22(+0.61%) |
Nov 25, 2015 | 36.70 | 36.82 | 36.82 | 36.82 | 16,321 | +0.19(+0.52%) |
Nov 24, 2015 | 36.42 | 36.70 | 36.21 | 36.63 | 208,410 | -0.03(-0.07%) |
Nov 23, 2015 | 36.81 | 37.00 | 36.60 | 36.66 | 358,032 | -0.16(-0.44%) |
Nov 20, 2015 | 36.81 | 36.96 | 36.76 | 36.82 | 19,804 | +0.16(+0.44%) |
Nov 19, 2015 | 36.77 | 36.87 | 36.49 | 36.66 | 511,611 | -0.10(-0.28%) |
Nov 18, 2015 | 36.21 | 36.76 | 36.18 | 36.76 | 67,169 | +0.71(+1.97%) |
Nov 17, 2015 | 36.27 | 36.38 | 36.01 | 36.05 | 210,803 | -0.06(-0.17%) |
Nov 16, 2015 | 35.76 | 36.11 | 35.46 | 36.11 | 330,192 | +0.28(+0.79%) |
Nov 13, 2015 | 35.98 | 36.10 | 35.64 | 35.83 | 29,315 | -0.29(-0.81%) |
Nov 12, 2015 | 36.64 | 36.64 | 36.11 | 36.12 | 41,307 | -0.74(-2.00%) |
Nov 11, 2015 | 36.93 | 37.11 | 36.83 | 36.86 | 29,605 | +0.01(+0.02%) |
Nov 10, 2015 | 36.76 | 36.88 | 36.51 | 36.85 | 41,605 | -0.04(-0.12%) |
Nov 09, 2015 | 37.23 | 37.28 | 36.74 | 36.89 | 35,960 | -0.28(-0.76%) |
Nov 06, 2015 | 36.88 | 37.29 | 36.81 | 37.17 | 66,173 | +0.93(+2.56%) |
Nov 05, 2015 | 36.25 | 36.27 | 35.98 | 36.25 | 40,003 | +0.26(+0.71%) |
Nov 04, 2015 | 36.16 | 36.20 | 35.95 | 35.99 | 38,434 | -0.06(-0.17%) |
Nov 03, 2015 | 35.96 | 36.23 | 35.91 | 36.05 | 57,483 | -0.03(-0.10%) |
Nov 02, 2015 | 35.25 | 36.16 | 35.25 | 36.09 | 22,365 | +0.86(+2.45%) |
Oct 30, 2015 | 35.69 | 35.69 | 35.15 | 35.22 | 70,222 | -0.50(-1.40%) |
Oct 29, 2015 | 35.70 | 35.90 | 35.52 | 35.73 | 380,979 | -0.04(-0.12%) |
Oct 28, 2015 | 34.79 | 35.79 | 34.70 | 35.77 | 44,760 | +1.13(+3.27%) |
Oct 27, 2015 | 34.72 | 34.72 | 34.41 | 34.64 | 42,636 | -0.24(-0.69%) |
Oct 26, 2015 | 34.76 | 34.91 | 34.67 | 34.88 | 20,663 | +0.08(+0.22%) |
Oct 23, 2015 | 34.50 | 34.81 | 34.41 | 34.80 | 87,232 | +0.57(+1.68%) |
Oct 22, 2015 | 33.52 | 34.32 | 33.52 | 34.22 | 60,144 | +0.86(+2.57%) |
Oct 21, 2015 | 34.16 | 34.22 | 33.33 | 33.37 | 19,513 | -0.75(-2.21%) |
Oct 20, 2015 | 33.92 | 34.20 | 33.88 | 34.12 | 94,172 | +0.17(+0.51%) |
Oct 19, 2015 | 33.61 | 33.96 | 33.58 | 33.95 | 24,188 | -0.07(-0.20%) |
Oct 16, 2015 | 33.88 | 34.07 | 33.76 | 34.02 | 25,663 | +0.20(+0.58%) |
Oct 15, 2015 | 32.93 | 33.82 | 32.93 | 33.82 | 57,322 | +0.89(+2.71%) |
Oct 14, 2015 | 33.23 | 33.39 | 32.83 | 32.93 | 31,337 | -0.31(-0.93%) |
Oct 13, 2015 | 33.37 | 33.72 | 33.24 | 33.24 | 89,285 | -0.30(-0.90%) |
Oct 12, 2015 | 33.33 | 33.55 | 33.22 | 33.54 | 41,912 | +0.21(+0.62%) |
Oct 09, 2015 | 33.68 | 33.71 | 33.11 | 33.33 | 52,065 | -0.33(-0.99%) |
Oct 08, 2015 | 33.49 | 33.69 | 33.32 | 33.67 | 29,462 | +0.13(+0.38%) |
Oct 07, 2015 | 33.48 | 33.60 | 33.19 | 33.54 | 46,646 | +0.40(+1.22%) |
Oct 06, 2015 | 33.50 | 33.50 | 32.98 | 33.13 | 101,835 | -0.42(-1.25%) |
Oct 05, 2015 | 33.00 | 33.58 | 33.00 | 33.55 | 38,468 | +0.78(+2.38%) |
Oct 02, 2015 | 32.36 | 32.77 | 31.69 | 32.77 | 36,935 | -0.33(-0.98%) |
Oct 01, 2015 | 33.01 | 33.10 | 32.58 | 33.10 | 43,439 | +0.04(+0.13%) |
Sep 30, 2015 | 32.74 | 33.07 | 32.63 | 33.06 | 43,322 | +0.67(+2.07%) |
Sep 29, 2015 | 32.55 | 32.57 | 32.12 | 32.39 | 105,940 | -0.12(-0.37%) |
Sep 28, 2015 | 33.45 | 33.54 | 32.51 | 32.51 | 278,571 | -1.19(-3.54%) |
Sep 25, 2015 | 33.71 | 33.94 | 33.63 | 33.70 | 14,458 | +0.45(+1.37%) |
Sep 24, 2015 | 33.36 | 33.40 | 32.96 | 33.25 | 24,020 | -0.39(-1.17%) |
Sep 23, 2015 | 33.50 | 33.65 | 33.40 | 33.64 | 21,361 | +0.18(+0.54%) |
Sep 22, 2015 | 33.53 | 33.64 | 33.15 | 33.46 | 73,226 | -0.48(-1.41%) |
Sep 21, 2015 | 33.67 | 34.12 | 33.67 | 33.94 | 27,913 | +0.50(+1.48%) |
Sep 18, 2015 | 33.78 | 33.78 | 33.37 | 33.44 | 670,127 | -0.82(-2.40%) |
Sep 17, 2015 | 34.87 | 35.26 | 34.20 | 34.26 | 368,172 | -0.69(-1.98%) |
Sep 16, 2015 | 34.66 | 34.97 | 34.47 | 34.96 | 18,490 | +0.30(+0.86%) |
Sep 15, 2015 | 34.28 | 34.73 | 34.23 | 34.66 | 29,481 | +0.48(+1.40%) |
Sep 14, 2015 | 34.40 | 34.40 | 34.09 | 34.18 | 16,479 | -0.24(-0.70%) |
Sep 11, 2015 | 34.23 | 34.42 | 34.01 | 34.42 | 102,823 | +0.08(+0.22%) |
Sep 10, 2015 | 34.14 | 34.59 | 34.13 | 34.34 | 39,941 | +0.17(+0.50%) |
Sep 09, 2015 | 34.97 | 35.19 | 34.15 | 34.17 | 53,810 | -0.52(-1.50%) |
Sep 08, 2015 | 34.16 | 34.69 | 34.14 | 34.69 | 15,559 | +1.08(+3.20%) |
Sep 04, 2015 | 33.67 | 33.61 | 33.61 | 33.61 | 81,277 | -0.49(-1.43%) |
Sep 03, 2015 | 33.96 | 34.46 | 33.96 | 34.10 | 45,719 | +0.25(+0.73%) |
Sep 02, 2015 | 33.91 | 33.97 | 33.39 | 33.85 | 51,336 | +0.37(+1.10%) |