Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.89 | 31.05 | 30.80 | 30.97 | 788,584 | -0.04(-0.13%) |
Sep 29, 2016 | 31.21 | 31.36 | 31.00 | 31.01 | 850,840 | -0.56(-1.77%) |
Sep 28, 2016 | 31.45 | 31.62 | 31.31 | 31.57 | 304,310 | +0.18(+0.57%) |
Sep 27, 2016 | 31.10 | 31.46 | 31.04 | 31.39 | 527,209 | +0.21(+0.69%) |
Sep 26, 2016 | 31.36 | 31.41 | 31.15 | 31.18 | 454,264 | -0.36(-1.16%) |
Sep 23, 2016 | 31.38 | 31.58 | 31.37 | 31.54 | 445,291 | -0.01(-0.02%) |
Sep 22, 2016 | 31.70 | 31.78 | 31.54 | 31.55 | 1,026,169 | +0.12(+0.40%) |
Sep 21, 2016 | 31.36 | 31.42 | 31.08 | 31.42 | 941,719 | +0.26(+0.83%) |
Sep 20, 2016 | 31.31 | 31.38 | 31.15 | 31.16 | 663,784 | +0.33(+1.07%) |
Sep 19, 2016 | 30.95 | 30.98 | 30.73 | 30.83 | 429,371 | +0.23(+0.75%) |
Sep 16, 2016 | 30.66 | 30.72 | 30.52 | 30.60 | 1,246,840 | -0.08(-0.26%) |
Sep 15, 2016 | 30.61 | 30.83 | 30.61 | 30.68 | 1,654,665 | +0.16(+0.52%) |
Sep 14, 2016 | 30.58 | 30.72 | 30.47 | 30.52 | 840,577 | +0.01(+0.03%) |
Sep 13, 2016 | 30.84 | 30.90 | 30.43 | 30.51 | 1,330,634 | -0.37(-1.20%) |
Sep 12, 2016 | 30.55 | 30.96 | 30.51 | 30.88 | 1,546,425 | +0.33(+1.08%) |
Sep 09, 2016 | 30.88 | 30.90 | 30.55 | 30.55 | 1,127,470 | -0.69(-2.21%) |
Sep 08, 2016 | 31.35 | 31.51 | 31.14 | 31.24 | 1,435,706 | -0.06(-0.18%) |
Sep 07, 2016 | 31.28 | 31.33 | 31.16 | 31.30 | 2,401,827 | -0.03(-0.10%) |
Sep 06, 2016 | 31.16 | 31.37 | 31.14 | 31.32 | 2,462,506 | +0.39(+1.25%) |
Sep 02, 2016 | 30.94 | 30.94 | 30.94 | 0 | +0.55(+1.80%) | |
Sep 01, 2016 | 30.25 | 30.42 | 30.20 | 30.39 | 803,464 | -0.16(-0.52%) |
Aug 31, 2016 | 30.54 | 30.59 | 30.44 | 30.55 | 924,659 | -0.43(-1.39%) |
Aug 30, 2016 | 30.93 | 31.05 | 30.88 | 30.98 | 993,298 | +0.03(+0.10%) |
Aug 29, 2016 | 30.93 | 31.02 | 30.86 | 30.95 | 761,774 | +0.16(+0.52%) |
Aug 26, 2016 | 31.00 | 31.26 | 30.65 | 30.79 | 1,229,396 | -0.20(-0.63%) |
Aug 25, 2016 | 31.03 | 31.17 | 30.95 | 30.98 | 1,216,632 | -0.22(-0.69%) |
Aug 24, 2016 | 31.58 | 31.68 | 31.18 | 31.20 | 1,720,016 | -0.67(-2.10%) |
Aug 23, 2016 | 31.78 | 31.91 | 31.76 | 31.87 | 1,051,874 | -0.06(-0.18%) |
Aug 22, 2016 | 31.52 | 31.95 | 31.50 | 31.93 | 749,740 | +0.18(+0.56%) |
Aug 19, 2016 | 31.61 | 31.76 | 31.54 | 31.75 | 778,283 | -0.22(-0.69%) |
Aug 18, 2016 | 31.65 | 31.97 | 31.61 | 31.97 | 715,464 | +0.14(+0.44%) |
Aug 17, 2016 | 31.63 | 31.92 | 31.59 | 31.83 | 437,075 | -0.01(-0.03%) |
Aug 16, 2016 | 31.95 | 32.05 | 31.79 | 31.84 | 470,447 | -0.14(-0.42%) |
Aug 15, 2016 | 31.86 | 32.08 | 31.82 | 31.98 | 600,655 | +0.06(+0.18%) |
Aug 12, 2016 | 31.91 | 31.95 | 31.83 | 31.92 | 588,360 | -0.10(-0.32%) |
Aug 11, 2016 | 31.86 | 32.11 | 31.83 | 32.02 | 362,408 | +0.23(+0.72%) |
Aug 10, 2016 | 32.01 | 32.01 | 31.70 | 31.79 | 491,556 | +0.08(+0.25%) |
Aug 09, 2016 | 31.52 | 31.80 | 31.47 | 31.71 | 353,636 | +0.32(+1.02%) |
Aug 08, 2016 | 31.50 | 31.57 | 31.36 | 31.39 | 1,056,611 | -0.62(-1.95%) |
Aug 05, 2016 | 31.98 | 32.10 | 31.83 | 32.02 | 3,394,009 | +0.34(+1.06%) |
Aug 04, 2016 | 31.41 | 31.70 | 31.36 | 31.68 | 711,069 | +0.25(+0.78%) |
Aug 03, 2016 | 31.31 | 31.53 | 31.30 | 31.43 | 1,334,079 | -0.60(-1.86%) |
Aug 02, 2016 | 32.05 | 32.07 | 31.83 | 32.03 | 1,378,854 | +0.07(+0.22%) |
Aug 01, 2016 | 32.00 | 32.09 | 31.85 | 31.96 | 624,428 | -0.13(-0.41%) |
Jul 29, 2016 | 31.58 | 32.22 | 31.58 | 32.09 | 514,557 | +0.66(+2.10%) |
Jul 28, 2016 | 31.66 | 31.73 | 31.30 | 31.43 | 448,666 | -0.18(-0.57%) |
Jul 27, 2016 | 31.39 | 31.65 | 31.30 | 31.61 | 860,127 | -0.05(-0.16%) |
Jul 26, 2016 | 31.55 | 31.70 | 31.51 | 31.66 | 1,227,530 | +0.14(+0.44%) |
Jul 25, 2016 | 31.57 | 31.61 | 31.38 | 31.52 | 602,859 | -0.17(-0.54%) |
Jul 22, 2016 | 31.80 | 31.84 | 31.56 | 31.69 | 535,620 | +0.13(+0.41%) |
Jul 21, 2016 | 31.78 | 31.80 | 31.51 | 31.56 | 664,431 | -0.54(-1.68%) |
Jul 20, 2016 | 32.03 | 32.20 | 31.95 | 32.10 | 448,997 | +0.31(+0.98%) |
Jul 19, 2016 | 31.78 | 31.83 | 31.69 | 31.79 | 737,537 | -0.46(-1.43%) |
Jul 18, 2016 | 32.03 | 32.32 | 31.95 | 32.25 | 528,836 | -0.25(-0.77%) |
Jul 15, 2016 | 32.38 | 32.54 | 32.29 | 32.50 | 929,203 | +0.10(+0.31%) |
Jul 14, 2016 | 32.41 | 32.47 | 32.27 | 32.40 | 459,260 | +0.09(+0.28%) |
Jul 13, 2016 | 32.40 | 32.46 | 32.27 | 32.31 | 314,994 | +0.01(+0.03%) |
Jul 12, 2016 | 32.40 | 32.54 | 32.26 | 32.30 | 898,740 | -0.29(-0.89%) |
Jul 11, 2016 | 32.57 | 32.76 | 32.51 | 32.59 | 571,757 | +0.23(+0.71%) |
Jul 08, 2016 | 32.56 | 32.34 | 32.36 | 673,802 | +0.02(+0.06%) | |
Jul 07, 2016 | 32.35 | 32.57 | 32.14 | 32.34 | 363,919 | +0.17(+0.53%) |
Jul 05, 2016 | 32.49 | 32.54 | 32.16 | 32.17 | 614,220 | -0.69(-2.10%) |
Jul 01, 2016 | 32.86 | 32.86 | 32.86 | 0 | -0.09(-0.27%) | |
Jun 30, 2016 | 32.52 | 33.07 | 32.47 | 32.95 | 592,977 | +0.62(+1.93%) |
Jun 29, 2016 | 32.29 | 32.47 | 32.08 | 32.33 | 1,278,174 | +0.69(+2.16%) |
Jun 28, 2016 | 31.42 | 31.67 | 31.30 | 31.64 | 701,397 | +0.64(+2.06%) |
Jun 27, 2016 | 31.16 | 31.28 | 30.55 | 31.00 | 1,315,790 | +0.23(+0.75%) |
Jun 24, 2016 | 30.97 | 31.59 | 30.53 | 30.77 | 986,870 | -1.59(-4.91%) |
Jun 23, 2016 | 32.21 | 32.45 | 31.93 | 32.36 | 3,359,275 | +0.61(+1.92%) |
Jun 22, 2016 | 31.83 | 32.16 | 31.75 | 31.75 | 7,782,399 | -0.25(-0.78%) |
Jun 21, 2016 | 32.03 | 32.19 | 31.81 | 32.00 | 1,356,505 | +0.11(+0.34%) |
Jun 20, 2016 | 32.27 | 32.30 | 31.76 | 31.89 | 883,148 | +0.31(+0.98%) |
Jun 17, 2016 | 31.59 | 31.62 | 31.27 | 31.58 | 683,321 | +0.28(+0.89%) |
Jun 16, 2016 | 30.89 | 31.33 | 30.62 | 31.30 | 916,401 | +0.02(+0.06%) |
Jun 15, 2016 | 31.50 | 31.59 | 31.17 | 31.28 | 992,934 | -0.06(-0.19%) |
Jun 14, 2016 | 31.41 | 31.52 | 31.17 | 31.34 | 627,013 | -0.32(-1.03%) |
Jun 13, 2016 | 31.95 | 32.13 | 31.58 | 31.66 | 1,502,991 | -0.81(-2.51%) |
Jun 10, 2016 | 32.57 | 32.65 | 32.29 | 32.48 | 919,497 | -0.90(-2.70%) |
Jun 09, 2016 | 33.24 | 33.41 | 33.24 | 33.38 | 1,435,670 | -0.18(-0.54%) |
Jun 08, 2016 | 33.50 | 33.63 | 33.43 | 33.56 | 755,026 | -0.11(-0.34%) |
Jun 07, 2016 | 33.59 | 33.77 | 33.50 | 33.67 | 2,749,130 | +0.27(+0.82%) |
Jun 06, 2016 | 33.17 | 33.44 | 33.17 | 33.40 | 950,332 | +0.34(+1.01%) |
Jun 03, 2016 | 32.85 | 33.10 | 32.76 | 33.06 | 589,139 | +0.03(+0.11%) |
Jun 02, 2016 | 32.87 | 33.04 | 32.80 | 33.03 | 796,839 | -0.12(-0.36%) |
Jun 01, 2016 | 32.92 | 33.22 | 32.88 | 33.15 | 665,797 | +0.27(+0.82%) |
May 31, 2016 | 32.87 | 32.99 | 32.55 | 32.88 | 1,195,077 | -0.32(-0.96%) |
May 27, 2016 | 33.20 | 33.20 | 33.20 | 0 | +1.08(+3.36%) | |
May 26, 2016 | 31.97 | 32.15 | 31.97 | 32.12 | 685,867 | +0.15(+0.47%) |
May 25, 2016 | 31.99 | 32.04 | 31.84 | 31.97 | 928,164 | +0.37(+1.17%) |
May 24, 2016 | 31.50 | 31.75 | 31.44 | 31.60 | 723,639 | +0.24(+0.75%) |
May 23, 2016 | 31.21 | 31.41 | 31.15 | 31.36 | 707,172 | +0.18(+0.59%) |
May 20, 2016 | 31.16 | 31.33 | 31.13 | 31.18 | 643,147 | +0.45(+1.46%) |
May 19, 2016 | 30.71 | 30.87 | 30.58 | 30.73 | 739,614 | -0.32(-1.03%) |
May 18, 2016 | 30.90 | 31.27 | 30.85 | 31.05 | 718,406 | +0.00(+0.00%) |
May 17, 2016 | 31.05 | 31.38 | 31.00 | 31.05 | 857,443 | -0.35(-1.11%) |
May 16, 2016 | 31.12 | 31.42 | 31.12 | 31.40 | 557,933 | +0.28(+0.90%) |
May 13, 2016 | 31.44 | 31.56 | 31.12 | 31.12 | 573,947 | -0.28(-0.89%) |
May 12, 2016 | 31.65 | 31.70 | 31.27 | 31.40 | 640,230 | +0.12(+0.38%) |
May 11, 2016 | 31.27 | 31.46 | 31.25 | 31.28 | 1,018,597 | -0.07(-0.22%) |
May 10, 2016 | 31.36 | 31.44 | 31.26 | 31.35 | 1,057,250 | +0.45(+1.44%) |
May 09, 2016 | 30.88 | 31.08 | 30.85 | 30.91 | 750,751 | +0.64(+2.13%) |
May 06, 2016 | 30.22 | 30.36 | 30.09 | 30.26 | 858,097 | -0.44(-1.43%) |
May 05, 2016 | 30.82 | 30.82 | 30.56 | 30.70 | 468,994 | -0.30(-0.97%) |
May 04, 2016 | 31.18 | 31.20 | 30.87 | 31.00 | 759,451 | -0.49(-1.56%) |
May 03, 2016 | 31.75 | 31.79 | 31.43 | 31.49 | 1,809,733 | -0.36(-1.13%) |
May 02, 2016 | 31.67 | 31.85 | 31.60 | 31.85 | 699,952 | +0.28(+0.89%) |
Apr 29, 2016 | 31.68 | 31.71 | 31.00 | 31.57 | 789,059 | -0.15(-0.47%) |
Apr 28, 2016 | 31.80 | 31.92 | 31.70 | 31.72 | 854,057 | -0.33(-1.03%) |
Apr 27, 2016 | 31.83 | 32.08 | 31.81 | 32.05 | 1,173,967 | +0.27(+0.85%) |
Apr 26, 2016 | 31.82 | 31.87 | 31.71 | 31.78 | 1,532,766 | -0.22(-0.69%) |
Apr 25, 2016 | 31.92 | 32.04 | 31.82 | 32.00 | 956,966 | -0.35(-1.08%) |
Apr 22, 2016 | 32.24 | 32.39 | 32.15 | 32.35 | 1,311,382 | -0.09(-0.28%) |
Apr 21, 2016 | 32.39 | 32.52 | 32.28 | 32.44 | 922,168 | -0.18(-0.55%) |
Apr 20, 2016 | 32.79 | 32.85 | 32.62 | 32.62 | 939,180 | -0.43(-1.30%) |
Apr 19, 2016 | 32.96 | 33.20 | 32.91 | 33.05 | 1,085,010 | +0.70(+2.16%) |
Apr 18, 2016 | 31.98 | 32.37 | 31.98 | 32.35 | 509,870 | +0.46(+1.44%) |
Apr 15, 2016 | 31.86 | 32.13 | 31.82 | 31.89 | 1,002,222 | -0.09(-0.28%) |
Apr 14, 2016 | 31.95 | 32.05 | 31.88 | 31.98 | 1,149,337 | +0.21(+0.66%) |
Apr 13, 2016 | 31.77 | 31.86 | 31.59 | 31.77 | 3,007,953 | -0.23(-0.72%) |
Apr 12, 2016 | 31.69 | 32.04 | 31.47 | 32.00 | 853,319 | +0.41(+1.30%) |
Apr 11, 2016 | 31.80 | 31.93 | 31.56 | 31.59 | 502,839 | -0.13(-0.41%) |
Apr 08, 2016 | 31.79 | 31.90 | 31.63 | 31.72 | 915,431 | +0.02(+0.06%) |
Apr 07, 2016 | 31.70 | 31.92 | 31.54 | 31.70 | 748,500 | -0.08(-0.25%) |
Apr 06, 2016 | 31.02 | 31.78 | 31.01 | 31.78 | 631,367 | +1.18(+3.86%) |
Apr 05, 2016 | 30.80 | 30.85 | 30.59 | 30.60 | 1,293,962 | -0.18(-0.58%) |
Apr 04, 2016 | 30.75 | 30.92 | 30.67 | 30.78 | 1,982,290 | +0.42(+1.38%) |
Apr 01, 2016 | 29.96 | 30.39 | 29.96 | 30.36 | 652,260 | -0.27(-0.87%) |
Mar 31, 2016 | 30.77 | 30.87 | 30.56 | 30.62 | 1,651,436 | -0.02(-0.05%) |
Mar 30, 2016 | 30.73 | 30.90 | 30.56 | 30.64 | 658,202 | -0.09(-0.31%) |
Mar 29, 2016 | 30.05 | 30.78 | 29.98 | 30.73 | 877,414 | +0.64(+2.14%) |
Mar 28, 2016 | 30.13 | 30.35 | 30.05 | 30.09 | 477,434 | -0.03(-0.10%) |
Mar 24, 2016 | 30.12 | 30.12 | 30.12 | 0 | -0.24(-0.81%) | |
Mar 23, 2016 | 30.57 | 30.59 | 30.30 | 30.36 | 654,484 | -0.04(-0.12%) |
Mar 22, 2016 | 29.93 | 30.54 | 29.89 | 30.40 | 824,854 | +0.02(+0.07%) |
Mar 21, 2016 | 30.39 | 30.56 | 30.32 | 30.38 | 760,297 | +0.25(+0.83%) |
Mar 18, 2016 | 29.94 | 30.23 | 29.89 | 30.13 | 969,657 | -0.70(-2.27%) |
Mar 17, 2016 | 30.97 | 31.03 | 30.81 | 30.83 | 406,046 | -0.37(-1.19%) |
Mar 16, 2016 | 30.94 | 31.27 | 30.78 | 31.20 | 619,237 | +0.12(+0.39%) |
Mar 15, 2016 | 31.26 | 31.32 | 31.07 | 31.08 | 548,608 | -0.23(-0.72%) |
Mar 14, 2016 | 31.33 | 31.50 | 31.28 | 31.30 | 469,228 | +0.05(+0.18%) |
Mar 11, 2016 | 31.07 | 31.37 | 31.01 | 31.25 | 714,291 | +0.24(+0.77%) |
Mar 10, 2016 | 31.20 | 31.42 | 30.86 | 31.01 | 808,084 | -0.06(-0.19%) |
Mar 09, 2016 | 31.22 | 31.26 | 31.04 | 31.07 | 931,708 | -0.34(-1.10%) |
Mar 08, 2016 | 31.48 | 31.70 | 31.35 | 31.41 | 598,871 | -0.05(-0.17%) |
Mar 07, 2016 | 31.25 | 31.57 | 31.15 | 31.47 | 832,231 | -0.02(-0.06%) |
Mar 04, 2016 | 31.57 | 31.65 | 31.32 | 31.49 | 464,852 | -0.33(-1.04%) |
Mar 03, 2016 | 31.63 | 31.86 | 31.59 | 31.82 | 465,002 | -0.35(-1.09%) |
Mar 02, 2016 | 31.94 | 32.36 | 31.86 | 32.17 | 563,125 | -0.43(-1.32%) |
Mar 01, 2016 | 32.21 | 32.61 | 32.10 | 32.60 | 1,647,861 | +0.55(+1.72%) |
Feb 29, 2016 | 32.19 | 32.40 | 31.93 | 32.05 | 1,284,681 | -0.61(-1.87%) |
Feb 26, 2016 | 32.63 | 32.90 | 32.55 | 32.66 | 2,283,366 | +0.01(+0.03%) |
Feb 25, 2016 | 32.31 | 32.86 | 32.31 | 32.65 | 2,765,763 | +0.23(+0.71%) |
Feb 24, 2016 | 31.77 | 32.45 | 31.75 | 32.42 | 661,985 | +0.27(+0.84%) |
Feb 23, 2016 | 32.23 | 32.40 | 32.02 | 32.15 | 444,835 | -0.41(-1.26%) |
Feb 22, 2016 | 32.50 | 32.67 | 32.40 | 32.56 | 431,249 | +0.23(+0.71%) |
Feb 19, 2016 | 32.20 | 32.45 | 32.16 | 32.33 | 314,477 | +0.08(+0.25%) |
Feb 18, 2016 | 32.28 | 32.31 | 32.03 | 32.25 | 464,195 | +0.55(+1.74%) |
Feb 17, 2016 | 31.53 | 31.79 | 31.44 | 31.70 | 434,409 | +0.09(+0.28%) |
Feb 16, 2016 | 31.49 | 31.68 | 31.25 | 31.61 | 551,151 | +0.34(+1.09%) |
Feb 12, 2016 | 31.27 | 31.27 | 31.27 | 0 | +0.13(+0.42%) | |
Feb 11, 2016 | 31.29 | 31.29 | 30.94 | 31.14 | 407,609 | -0.23(-0.75%) |
Feb 10, 2016 | 31.48 | 31.70 | 31.33 | 31.38 | 470,548 | +0.23(+0.75%) |
Feb 09, 2016 | 30.97 | 31.43 | 30.85 | 31.14 | 527,389 | -0.11(-0.35%) |
Feb 08, 2016 | 31.16 | 31.31 | 30.93 | 31.25 | 896,851 | -0.44(-1.39%) |
Feb 05, 2016 | 32.02 | 32.06 | 31.55 | 31.69 | 1,255,386 | -0.38(-1.18%) |
Feb 04, 2016 | 31.73 | 32.10 | 31.63 | 32.07 | 3,124,778 | -0.47(-1.44%) |
Feb 03, 2016 | 32.17 | 32.54 | 31.72 | 32.54 | 2,420,830 | +0.83(+2.62%) |
Feb 02, 2016 | 32.02 | 32.09 | 31.65 | 31.71 | 1,650,232 | -0.76(-2.34%) |
Feb 01, 2016 | 32.26 | 32.53 | 32.11 | 32.47 | 765,357 | +0.05(+0.15%) |
Jan 29, 2016 | 32.01 | 32.43 | 31.85 | 32.42 | 2,613,331 | +0.56(+1.74%) |
Jan 28, 2016 | 32.28 | 32.29 | 31.55 | 31.86 | 2,256,048 | -0.99(-3.00%) |
Jan 27, 2016 | 33.02 | 33.27 | 32.68 | 32.85 | 554,606 | +0.13(+0.40%) |
Jan 26, 2016 | 32.53 | 32.79 | 32.46 | 32.72 | 2,999,563 | +0.05(+0.14%) |
Jan 25, 2016 | 32.48 | 32.90 | 32.43 | 32.67 | 570,616 | -0.12(-0.38%) |
Jan 22, 2016 | 32.68 | 32.87 | 32.52 | 32.80 | 866,530 | +0.90(+2.82%) |
Jan 21, 2016 | 32.01 | 32.09 | 31.60 | 31.90 | 702,124 | -0.11(-0.34%) |
Jan 20, 2016 | 31.96 | 32.16 | 31.37 | 32.01 | 4,335,954 | -0.33(-1.02%) |
Jan 19, 2016 | 32.31 | 32.48 | 32.07 | 32.34 | 1,044,919 | +0.43(+1.33%) |
Jan 15, 2016 | 31.91 | 31.91 | 31.91 | 0 | -0.98(-2.98%) | |
Jan 14, 2016 | 32.60 | 32.90 | 32.45 | 32.90 | 845,329 | +0.38(+1.17%) |
Jan 13, 2016 | 33.13 | 33.20 | 32.46 | 32.52 | 1,015,155 | -0.66(-2.00%) |
Jan 12, 2016 | 33.08 | 33.23 | 32.80 | 33.18 | 592,819 | +0.42(+1.28%) |
Jan 11, 2016 | 33.02 | 33.04 | 32.53 | 32.76 | 706,942 | -0.01(-0.03%) |
Jan 08, 2016 | 33.53 | 33.54 | 32.77 | 32.77 | 553,478 | -0.83(-2.47%) |
Jan 07, 2016 | 33.61 | 33.82 | 33.48 | 33.60 | 6,652,610 | -0.07(-0.21%) |
Jan 06, 2016 | 33.59 | 33.79 | 33.51 | 33.67 | 560,222 | -0.53(-1.55%) |
Jan 05, 2016 | 34.16 | 34.24 | 33.91 | 34.20 | 553,924 | +0.03(+0.07%) |
Jan 04, 2016 | 34.12 | 34.24 | 33.78 | 34.17 | 800,273 | -0.30(-0.86%) |
Dec 31, 2015 | 34.47 | 34.47 | 34.47 | 0 | -0.61(-1.74%) | |
Dec 30, 2015 | 35.10 | 35.13 | 34.85 | 35.08 | 723,308 | +0.02(+0.06%) |
Dec 29, 2015 | 34.95 | 35.10 | 34.90 | 35.06 | 491,470 | +0.27(+0.78%) |
Dec 28, 2015 | 34.68 | 34.80 | 34.54 | 34.79 | 602,878 | +0.20(+0.58%) |
Dec 24, 2015 | 34.59 | 34.59 | 34.59 | 0 | +0.09(+0.25%) | |
Dec 23, 2015 | 34.19 | 34.57 | 34.13 | 34.51 | 459,308 | +0.41(+1.22%) |
Dec 22, 2015 | 33.90 | 34.14 | 33.80 | 34.09 | 487,068 | +0.32(+0.93%) |
Dec 21, 2015 | 34.12 | 34.17 | 33.65 | 33.77 | 1,046,622 | +0.09(+0.25%) |
Dec 18, 2015 | 33.96 | 34.04 | 33.53 | 33.69 | 491,431 | -0.15(-0.44%) |
Dec 17, 2015 | 34.05 | 34.12 | 33.70 | 33.84 | 700,616 | -0.68(-1.98%) |
Dec 16, 2015 | 34.28 | 34.64 | 34.14 | 34.52 | 1,278,737 | +0.68(+2.01%) |
Dec 15, 2015 | 33.70 | 33.95 | 33.68 | 33.84 | 1,170,260 | +0.30(+0.91%) |
Dec 14, 2015 | 33.93 | 34.03 | 33.38 | 33.54 | 4,194,932 | -0.19(-0.56%) |
Dec 11, 2015 | 34.04 | 34.11 | 33.70 | 33.73 | 2,118,283 | -0.17(-0.50%) |
Dec 10, 2015 | 34.15 | 34.25 | 33.82 | 33.90 | 1,232,021 | +0.02(+0.06%) |
Dec 09, 2015 | 34.08 | 34.21 | 33.52 | 33.88 | 647,332 | -0.30(-0.88%) |
Dec 08, 2015 | 34.03 | 34.27 | 34.00 | 34.18 | 440,894 | -0.10(-0.29%) |
Dec 07, 2015 | 34.33 | 34.35 | 34.12 | 34.28 | 971,980 | -0.17(-0.49%) |
Dec 04, 2015 | 33.95 | 34.46 | 33.94 | 34.45 | 422,495 | +0.56(+1.65%) |
Dec 03, 2015 | 34.06 | 34.09 | 33.75 | 33.89 | 389,937 | -0.14(-0.41%) |
Dec 02, 2015 | 34.04 | 34.15 | 33.91 | 34.03 | 706,168 | +0.41(+1.20%) |
Dec 01, 2015 | 33.61 | 33.70 | 33.33 | 33.62 | 1,295,974 | +0.13(+0.40%) |
Nov 30, 2015 | 33.66 | 33.75 | 33.49 | 33.49 | 778,528 | +0.00(+0.00%) |
Nov 27, 2015 | 33.32 | 33.54 | 33.29 | 33.49 | 371,493 | +0.30(+0.90%) |
Nov 25, 2015 | 33.19 | 33.19 | 33.19 | 0 | +0.29(+0.90%) | |
Nov 24, 2015 | 32.74 | 33.04 | 32.64 | 32.90 | 1,291,062 | -0.29(-0.89%) |
Nov 23, 2015 | 33.39 | 33.13 | 33.19 | 1,168,272 | -0.21(-0.63%) | |
Nov 20, 2015 | 33.66 | 33.78 | 33.37 | 33.40 | 1,817,866 | -0.03(-0.09%) |
Nov 19, 2015 | 33.60 | 33.67 | 33.37 | 33.43 | 1,124,674 | +0.03(+0.09%) |
Nov 18, 2015 | 33.44 | 33.46 | 33.17 | 33.40 | 7,091,866 | +0.12(+0.36%) |
Nov 17, 2015 | 33.29 | 33.53 | 33.23 | 33.28 | 825,649 | +0.00(+0.00%) |
Nov 16, 2015 | 32.77 | 33.28 | 32.72 | 33.28 | 1,454,428 | +0.16(+0.47%) |
Nov 13, 2015 | 32.72 | 33.21 | 32.72 | 33.12 | 1,648,947 | -0.17(-0.53%) |
Nov 12, 2015 | 33.02 | 33.49 | 33.02 | 33.30 | 1,721,129 | +0.28(+0.85%) |
Nov 11, 2015 | 33.32 | 33.34 | 32.99 | 33.02 | 576,043 | -0.07(-0.22%) |
Nov 10, 2015 | 32.91 | 33.10 | 32.85 | 33.09 | 563,813 | -0.21(-0.62%) |
Nov 09, 2015 | 33.23 | 33.30 | 33.10 | 33.30 | 526,492 | -0.28(-0.83%) |
Nov 06, 2015 | 33.84 | 33.84 | 33.43 | 33.58 | 483,929 | -0.48(-1.41%) |
Nov 05, 2015 | 34.37 | 33.97 | 34.06 | 1,828,503 | +0.32(+0.95%) | |
Nov 04, 2015 | 34.23 | 34.24 | 33.70 | 33.74 | 1,762,606 | -0.15(-0.44%) |
Nov 03, 2015 | 33.73 | 33.92 | 33.61 | 33.89 | 356,934 | +0.17(+0.52%) |
Nov 02, 2015 | 33.80 | 33.92 | 33.64 | 33.72 | 966,693 | -0.19(-0.58%) |
Oct 30, 2015 | 33.94 | 34.13 | 33.86 | 33.91 | 946,930 | -0.05(-0.15%) |
Oct 29, 2015 | 33.66 | 34.01 | 33.65 | 33.96 | 622,225 | +0.07(+0.21%) |
Oct 28, 2015 | 33.97 | 34.08 | 33.46 | 33.89 | 1,061,404 | +0.46(+1.38%) |
Oct 27, 2015 | 33.41 | 33.61 | 33.26 | 33.43 | 982,259 | -0.14(-0.42%) |
Oct 26, 2015 | 33.65 | 33.82 | 33.50 | 33.57 | 434,640 | -0.38(-1.12%) |
Oct 23, 2015 | 33.77 | 33.95 | 33.65 | 33.95 | 949,730 | +0.44(+1.31%) |
Oct 22, 2015 | 33.29 | 33.80 | 33.17 | 33.51 | 967,192 | +0.48(+1.45%) |
Oct 21, 2015 | 33.22 | 33.28 | 32.97 | 33.03 | 991,037 | -0.47(-1.40%) |
Oct 20, 2015 | 33.98 | 34.00 | 33.50 | 33.50 | 462,539 | -0.45(-1.33%) |
Oct 19, 2015 | 34.06 | 34.14 | 33.91 | 33.95 | 632,973 | -0.23(-0.67%) |
Oct 16, 2015 | 33.92 | 34.21 | 33.87 | 34.18 | 1,607,784 | +0.62(+1.85%) |
Oct 15, 2015 | 33.05 | 33.56 | 33.03 | 33.56 | 716,848 | +0.55(+1.65%) |
Oct 14, 2015 | 33.02 | 33.24 | 32.96 | 33.02 | 874,481 | -0.16(-0.50%) |
Oct 13, 2015 | 33.30 | 33.49 | 33.16 | 33.18 | 755,549 | +0.18(+0.55%) |
Oct 12, 2015 | 32.96 | 33.16 | 32.93 | 33.00 | 654,317 | +0.14(+0.43%) |
Oct 09, 2015 | 33.17 | 33.21 | 32.73 | 32.86 | 806,448 | -0.39(-1.17%) |
Oct 08, 2015 | 32.46 | 33.61 | 32.39 | 33.25 | 823,706 | +0.70(+2.15%) |
Oct 07, 2015 | 32.76 | 32.78 | 32.20 | 32.55 | 2,131,333 | -0.98(-2.92%) |
Oct 06, 2015 | 33.50 | 33.60 | 33.36 | 33.53 | 814,659 | +0.09(+0.27%) |
Oct 05, 2015 | 33.30 | 33.59 | 33.28 | 33.44 | 1,035,270 | +0.12(+0.36%) |
Oct 02, 2015 | 32.77 | 33.33 | 32.64 | 33.32 | 1,512,993 | +0.10(+0.32%) |