Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.45 | 36.94 | 36.23 | 36.33 | 48,339 | +0.17(+0.47%) |
Sep 29, 2016 | 37.03 | 37.19 | 36.13 | 36.16 | 78,624 | -0.87(-2.35%) |
Sep 28, 2016 | 37.63 | 37.68 | 37.00 | 37.03 | 39,126 | -0.17(-0.46%) |
Sep 27, 2016 | 37.07 | 37.56 | 36.84 | 37.20 | 62,876 | -0.17(-0.45%) |
Sep 26, 2016 | 37.81 | 37.87 | 37.36 | 37.37 | 35,739 | -0.13(-0.35%) |
Sep 23, 2016 | 37.68 | 37.80 | 37.50 | 37.50 | 65,355 | +0.02(+0.05%) |
Sep 22, 2016 | 37.79 | 37.95 | 37.42 | 37.48 | 92,957 | +0.26(+0.70%) |
Sep 21, 2016 | 36.83 | 37.29 | 36.31 | 37.22 | 64,356 | +1.26(+3.50%) |
Sep 20, 2016 | 35.79 | 36.13 | 35.68 | 35.96 | 84,934 | +0.36(+1.01%) |
Sep 19, 2016 | 35.52 | 35.83 | 35.46 | 35.60 | 113,399 | +0.40(+1.14%) |
Sep 16, 2016 | 35.17 | 35.42 | 34.94 | 35.20 | 141,064 | -0.54(-1.51%) |
Sep 15, 2016 | 35.50 | 35.76 | 35.19 | 35.74 | 36,618 | +0.58(+1.65%) |
Sep 14, 2016 | 34.76 | 35.41 | 34.76 | 35.16 | 31,266 | +0.44(+1.27%) |
Sep 13, 2016 | 35.12 | 35.29 | 34.49 | 34.72 | 55,929 | -0.52(-1.48%) |
Sep 12, 2016 | 34.45 | 35.29 | 34.30 | 35.24 | 80,705 | +0.42(+1.21%) |
Sep 09, 2016 | 35.78 | 35.92 | 34.79 | 34.82 | 128,585 | -1.48(-4.08%) |
Sep 08, 2016 | 35.56 | 36.44 | 35.50 | 36.30 | 100,848 | +0.30(+0.83%) |
Sep 07, 2016 | 35.51 | 36.05 | 35.40 | 36.00 | 102,285 | +0.17(+0.47%) |
Sep 06, 2016 | 35.02 | 35.84 | 34.95 | 35.83 | 107,298 | +1.36(+3.95%) |
Sep 02, 2016 | 34.63 | 34.47 | 34.47 | 34.47 | 34,200 | -0.21(-0.61%) |
Sep 01, 2016 | 34.66 | 34.96 | 34.38 | 34.68 | 64,089 | +0.10(+0.29%) |
Aug 31, 2016 | 35.27 | 35.28 | 34.29 | 34.58 | 248,673 | -0.72(-2.04%) |
Aug 30, 2016 | 34.99 | 35.58 | 34.99 | 35.30 | 181,058 | +0.35(+1.00%) |
Aug 29, 2016 | 34.55 | 35.20 | 34.45 | 34.95 | 60,844 | +0.42(+1.22%) |
Aug 26, 2016 | 34.33 | 34.91 | 34.25 | 34.53 | 94,331 | +0.06(+0.17%) |
Aug 25, 2016 | 34.24 | 34.92 | 34.09 | 34.47 | 170,538 | -0.34(-0.98%) |
Aug 24, 2016 | 34.68 | 35.51 | 34.63 | 34.81 | 185,436 | -0.15(-0.43%) |
Aug 23, 2016 | 34.49 | 35.45 | 34.45 | 34.96 | 178,214 | +0.40(+1.16%) |
Aug 22, 2016 | 33.39 | 34.74 | 33.37 | 34.56 | 86,358 | -0.24(-0.69%) |
Aug 19, 2016 | 34.23 | 35.00 | 34.07 | 34.80 | 100,745 | +0.10(+0.29%) |
Aug 18, 2016 | 33.55 | 34.80 | 33.42 | 34.70 | 95,849 | +0.73(+2.15%) |
Aug 17, 2016 | 33.37 | 34.14 | 33.19 | 33.97 | 103,103 | -0.32(-0.93%) |
Aug 16, 2016 | 34.10 | 35.35 | 34.04 | 34.29 | 99,294 | +0.46(+1.36%) |
Aug 15, 2016 | 33.92 | 34.10 | 33.73 | 33.83 | 195,448 | +0.31(+0.92%) |
Aug 12, 2016 | 33.31 | 33.88 | 33.17 | 33.52 | 106,803 | -0.24(-0.71%) |
Aug 11, 2016 | 33.01 | 33.92 | 32.96 | 33.76 | 78,935 | +0.03(+0.09%) |
Aug 10, 2016 | 33.32 | 34.13 | 33.31 | 33.73 | 71,931 | -0.04(-0.12%) |
Aug 09, 2016 | 33.18 | 33.86 | 32.98 | 33.77 | 43,459 | +0.04(+0.12%) |
Aug 08, 2016 | 33.46 | 33.83 | 33.26 | 33.73 | 44,765 | -0.39(-1.14%) |
Aug 05, 2016 | 34.10 | 34.32 | 33.44 | 34.12 | 20,840 | +0.18(+0.53%) |
Aug 04, 2016 | 34.04 | 34.17 | 33.76 | 33.94 | 18,733 | -0.29(-0.85%) |
Aug 03, 2016 | 33.70 | 34.34 | 33.57 | 34.23 | 42,523 | -0.19(-0.55%) |
Aug 02, 2016 | 34.87 | 34.88 | 34.36 | 34.42 | 49,993 | -0.38(-1.08%) |
Aug 01, 2016 | 34.76 | 34.98 | 34.52 | 34.80 | 27,936 | +0.20(+0.56%) |
Jul 29, 2016 | 34.68 | 34.74 | 34.19 | 34.60 | 29,563 | -0.43(-1.23%) |
Jul 28, 2016 | 35.37 | 35.37 | 34.26 | 35.03 | 59,479 | +0.05(+0.14%) |
Jul 27, 2016 | 35.17 | 35.22 | 34.79 | 34.98 | 48,546 | +0.10(+0.29%) |
Jul 26, 2016 | 35.31 | 35.31 | 34.81 | 34.88 | 31,516 | -0.33(-0.94%) |
Jul 25, 2016 | 35.30 | 35.48 | 35.01 | 35.21 | 49,614 | +0.31(+0.89%) |
Jul 22, 2016 | 34.21 | 34.94 | 34.18 | 34.90 | 32,513 | +0.47(+1.37%) |
Jul 21, 2016 | 34.08 | 34.69 | 34.08 | 34.43 | 34,868 | +0.08(+0.23%) |
Jul 20, 2016 | 33.92 | 34.40 | 33.72 | 34.35 | 28,712 | +0.34(+1.00%) |
Jul 19, 2016 | 34.03 | 34.21 | 33.88 | 34.01 | 45,883 | +0.34(+1.01%) |
Jul 18, 2016 | 33.69 | 33.96 | 33.51 | 33.67 | 30,575 | +0.09(+0.27%) |
Jul 15, 2016 | 33.20 | 33.60 | 33.15 | 33.58 | 37,829 | +0.10(+0.30%) |
Jul 14, 2016 | 33.27 | 33.69 | 32.99 | 33.48 | 51,962 | +0.39(+1.18%) |
Jul 13, 2016 | 33.58 | 33.76 | 33.08 | 33.09 | 34,876 | -0.30(-0.90%) |
Jul 12, 2016 | 33.52 | 33.55 | 33.05 | 33.39 | 40,320 | -0.03(-0.09%) |
Jul 11, 2016 | 33.36 | 33.72 | 33.00 | 33.42 | 41,823 | +0.67(+2.05%) |
Jul 08, 2016 | 32.94 | 33.00 | 32.65 | 32.75 | 47,740 | +0.10(+0.31%) |
Jul 07, 2016 | 32.76 | 33.84 | 32.37 | 32.65 | 40,838 | +0.05(+0.15%) |
Jul 05, 2016 | 33.16 | 33.16 | 32.40 | 32.60 | 43,123 | -0.94(-2.80%) |
Jul 01, 2016 | 32.31 | 33.54 | 33.54 | 33.54 | 127,000 | +0.92(+2.82%) |
Jun 30, 2016 | 32.63 | 33.00 | 32.26 | 32.62 | 109,879 | +0.21(+0.65%) |
Jun 29, 2016 | 31.17 | 33.04 | 31.10 | 32.41 | 182,567 | +1.29(+4.15%) |
Jun 28, 2016 | 29.14 | 31.18 | 29.10 | 31.12 | 204,213 | +2.83(+10.00%) |
Jun 27, 2016 | 27.84 | 28.43 | 27.50 | 28.29 | 152,746 | +0.33(+1.18%) |
Jun 24, 2016 | 27.11 | 28.36 | 27.02 | 27.96 | 121,957 | -1.96(-6.55%) |
Jun 23, 2016 | 29.57 | 29.99 | 29.30 | 29.92 | 48,412 | +0.68(+2.33%) |
Jun 22, 2016 | 29.10 | 30.00 | 28.80 | 29.24 | 44,435 | -0.48(-1.62%) |
Jun 21, 2016 | 30.85 | 30.85 | 29.66 | 29.72 | 26,733 | -0.94(-3.07%) |
Jun 20, 2016 | 30.48 | 30.75 | 30.28 | 30.66 | 106,261 | +0.66(+2.20%) |
Jun 17, 2016 | 30.07 | 30.27 | 29.62 | 30.00 | 184,727 | -0.50(-1.64%) |
Jun 16, 2016 | 30.50 | 30.77 | 29.12 | 30.50 | 193,264 | -0.18(-0.59%) |
Jun 15, 2016 | 29.93 | 30.95 | 29.85 | 30.68 | 141,494 | +0.39(+1.29%) |
Jun 14, 2016 | 29.99 | 30.66 | 29.74 | 30.29 | 139,542 | -0.36(-1.17%) |
Jun 13, 2016 | 30.25 | 31.01 | 30.08 | 30.65 | 146,532 | -1.35(-4.22%) |
Jun 10, 2016 | 31.43 | 32.42 | 31.40 | 32.00 | 236,308 | -1.00(-3.03%) |
Jun 09, 2016 | 32.74 | 33.20 | 32.74 | 33.00 | 121,136 | -0.20(-0.60%) |
Jun 08, 2016 | 33.12 | 33.37 | 33.00 | 33.20 | 35,268 | +0.19(+0.58%) |
Jun 07, 2016 | 33.24 | 33.45 | 33.00 | 33.01 | 38,766 | -0.41(-1.23%) |
Jun 06, 2016 | 32.85 | 33.54 | 32.83 | 33.42 | 45,989 | +0.34(+1.03%) |
Jun 03, 2016 | 33.36 | 33.50 | 32.95 | 33.08 | 41,099 | -0.61(-1.81%) |
Jun 02, 2016 | 33.49 | 33.85 | 33.41 | 33.69 | 63,171 | +0.29(+0.87%) |
Jun 01, 2016 | 33.61 | 33.88 | 33.36 | 33.40 | 47,721 | -0.13(-0.39%) |
May 31, 2016 | 33.90 | 34.04 | 33.26 | 33.53 | 66,393 | +0.99(+3.04%) |
May 27, 2016 | 31.99 | 32.54 | 32.54 | 32.54 | 51,500 | +0.29(+0.90%) |
May 26, 2016 | 32.33 | 32.34 | 31.81 | 32.25 | 32,861 | -0.01(-0.03%) |
May 25, 2016 | 31.85 | 32.66 | 31.78 | 32.26 | 108,678 | +0.18(+0.56%) |
May 24, 2016 | 30.77 | 32.45 | 30.70 | 32.08 | 241,327 | +1.23(+3.99%) |
May 23, 2016 | 30.47 | 31.02 | 30.42 | 30.85 | 58,789 | +0.86(+2.87%) |
May 20, 2016 | 29.72 | 30.47 | 29.68 | 29.99 | 124,293 | +0.25(+0.84%) |
May 19, 2016 | 29.27 | 29.85 | 29.04 | 29.74 | 195,823 | +0.10(+0.34%) |
May 18, 2016 | 28.70 | 30.05 | 28.70 | 29.64 | 171,647 | +0.96(+3.35%) |
May 17, 2016 | 29.10 | 29.18 | 28.46 | 28.68 | 218,186 | -0.32(-1.10%) |
May 16, 2016 | 29.08 | 29.54 | 28.79 | 29.00 | 162,141 | +0.32(+1.12%) |
May 13, 2016 | 29.83 | 29.83 | 28.64 | 28.68 | 78,054 | -1.29(-4.30%) |
May 12, 2016 | 30.83 | 31.00 | 29.59 | 29.97 | 79,152 | -0.16(-0.53%) |
May 11, 2016 | 30.54 | 31.06 | 30.11 | 30.13 | 234,510 | -0.79(-2.55%) |
May 10, 2016 | 30.70 | 30.99 | 30.21 | 30.92 | 105,545 | +0.22(+0.72%) |
May 09, 2016 | 30.80 | 31.15 | 30.01 | 30.70 | 311,770 | +0.24(+0.79%) |
May 06, 2016 | 30.61 | 30.76 | 29.83 | 30.46 | 190,078 | +0.27(+0.89%) |
May 05, 2016 | 31.89 | 31.89 | 30.05 | 30.19 | 281,649 | -1.70(-5.33%) |
May 04, 2016 | 33.00 | 33.00 | 31.86 | 31.89 | 140,090 | -1.51(-4.52%) |
May 03, 2016 | 33.73 | 33.91 | 33.28 | 33.40 | 62,565 | -0.37(-1.10%) |
May 02, 2016 | 33.71 | 33.89 | 33.28 | 33.77 | 71,998 | -0.20(-0.59%) |
Apr 29, 2016 | 35.02 | 35.20 | 33.70 | 33.97 | 68,740 | -0.31(-0.90%) |
Apr 28, 2016 | 34.90 | 35.04 | 34.25 | 34.28 | 30,648 | -0.57(-1.64%) |
Apr 27, 2016 | 35.30 | 35.30 | 34.66 | 34.85 | 66,501 | -0.13(-0.37%) |
Apr 26, 2016 | 35.07 | 35.30 | 34.40 | 34.98 | 60,296 | -0.12(-0.34%) |
Apr 25, 2016 | 35.41 | 35.60 | 35.04 | 35.10 | 62,331 | +0.00(+0.00%) |
Apr 22, 2016 | 35.46 | 35.59 | 34.80 | 35.10 | 72,226 | -0.28(-0.79%) |
Apr 21, 2016 | 35.29 | 35.80 | 35.26 | 35.38 | 127,520 | +0.00(+0.00%) |
Apr 20, 2016 | 35.73 | 36.04 | 35.30 | 35.38 | 111,119 | -0.71(-1.97%) |
Apr 19, 2016 | 36.18 | 36.62 | 35.92 | 36.09 | 62,329 | +0.12(+0.33%) |
Apr 18, 2016 | 35.83 | 36.26 | 35.47 | 35.97 | 58,767 | +0.62(+1.75%) |
Apr 15, 2016 | 35.89 | 35.89 | 35.05 | 35.35 | 27,250 | -0.49(-1.37%) |
Apr 14, 2016 | 36.00 | 36.00 | 35.13 | 35.84 | 106,665 | +0.88(+2.52%) |
Apr 13, 2016 | 34.91 | 35.19 | 34.67 | 34.96 | 35,141 | +0.20(+0.58%) |
Apr 12, 2016 | 34.65 | 35.05 | 34.56 | 34.76 | 60,316 | +0.51(+1.49%) |
Apr 11, 2016 | 35.76 | 35.76 | 34.25 | 34.25 | 95,808 | -0.69(-1.97%) |
Apr 08, 2016 | 35.92 | 36.00 | 34.68 | 34.94 | 48,740 | -0.41(-1.16%) |
Apr 07, 2016 | 35.23 | 35.86 | 35.05 | 35.35 | 84,187 | -1.16(-3.18%) |
Apr 06, 2016 | 34.76 | 37.10 | 34.76 | 36.51 | 156,558 | +2.86(+8.50%) |
Apr 05, 2016 | 33.60 | 34.01 | 33.42 | 33.65 | 55,904 | +0.05(+0.15%) |
Apr 04, 2016 | 34.09 | 34.31 | 33.44 | 33.60 | 48,071 | -0.09(-0.27%) |
Apr 01, 2016 | 32.37 | 34.01 | 32.37 | 33.69 | 91,920 | +1.14(+3.50%) |
Mar 31, 2016 | 32.22 | 32.94 | 32.05 | 32.55 | 37,831 | +0.97(+3.07%) |
Mar 30, 2016 | 31.97 | 32.53 | 31.32 | 31.58 | 72,866 | +0.06(+0.19%) |
Mar 29, 2016 | 30.45 | 31.79 | 30.28 | 31.52 | 37,904 | +1.07(+3.51%) |
Mar 28, 2016 | 30.85 | 30.88 | 30.20 | 30.45 | 39,841 | -0.20(-0.65%) |
Mar 24, 2016 | 30.56 | 30.65 | 30.65 | 30.65 | 46,900 | +0.00(+0.00%) |
Mar 23, 2016 | 32.02 | 32.20 | 30.60 | 30.65 | 52,900 | -0.87(-2.76%) |
Mar 22, 2016 | 30.63 | 31.63 | 30.59 | 31.52 | 32,351 | +0.67(+2.17%) |
Mar 21, 2016 | 30.81 | 31.36 | 30.61 | 30.85 | 77,015 | +0.11(+0.36%) |
Mar 18, 2016 | 30.11 | 31.02 | 29.86 | 30.74 | 107,995 | +0.30(+0.99%) |
Mar 17, 2016 | 29.99 | 30.84 | 29.95 | 30.44 | 137,283 | -0.03(-0.10%) |
Mar 16, 2016 | 30.23 | 30.69 | 29.97 | 30.47 | 59,827 | -0.15(-0.49%) |
Mar 15, 2016 | 31.69 | 31.69 | 30.53 | 30.62 | 94,743 | -1.41(-4.40%) |
Mar 14, 2016 | 31.50 | 32.32 | 31.42 | 32.03 | 131,692 | +1.18(+3.82%) |
Mar 11, 2016 | 30.58 | 31.01 | 30.31 | 30.85 | 83,958 | +0.60(+1.98%) |
Mar 10, 2016 | 30.38 | 30.61 | 29.89 | 30.25 | 98,488 | +0.22(+0.73%) |
Mar 09, 2016 | 29.37 | 30.13 | 28.98 | 30.03 | 278,400 | +0.42(+1.42%) |
Mar 08, 2016 | 30.26 | 30.37 | 29.08 | 29.61 | 346,321 | -0.50(-1.66%) |
Mar 07, 2016 | 27.57 | 30.55 | 27.20 | 30.11 | 786,452 | +3.96(+15.14%) |
Mar 04, 2016 | 25.56 | 26.69 | 25.00 | 26.15 | 471,845 | +0.88(+3.48%) |
Mar 03, 2016 | 25.87 | 25.87 | 24.94 | 25.27 | 72,059 | -0.70(-2.70%) |
Mar 02, 2016 | 25.95 | 26.08 | 25.52 | 25.97 | 58,106 | -0.11(-0.42%) |
Mar 01, 2016 | 25.93 | 26.20 | 25.66 | 26.08 | 277,587 | +0.93(+3.70%) |
Feb 29, 2016 | 26.32 | 26.33 | 25.14 | 25.15 | 312,251 | -0.55(-2.14%) |
Feb 26, 2016 | 26.46 | 26.68 | 25.37 | 25.70 | 120,718 | +0.10(+0.39%) |
Feb 25, 2016 | 26.27 | 26.51 | 25.58 | 25.60 | 79,202 | -0.43(-1.65%) |
Feb 24, 2016 | 26.50 | 26.50 | 25.92 | 26.03 | 120,658 | -0.40(-1.51%) |
Feb 23, 2016 | 26.80 | 27.29 | 26.35 | 26.43 | 106,993 | +0.06(+0.23%) |
Feb 22, 2016 | 26.49 | 26.89 | 26.22 | 26.37 | 51,023 | +0.76(+2.97%) |
Feb 19, 2016 | 24.82 | 25.67 | 24.37 | 25.61 | 31,183 | +0.57(+2.28%) |
Feb 18, 2016 | 26.14 | 26.21 | 24.88 | 25.04 | 71,095 | -0.20(-0.79%) |
Feb 17, 2016 | 25.06 | 25.98 | 24.80 | 25.24 | 150,669 | +1.41(+5.92%) |
Feb 16, 2016 | 24.24 | 24.39 | 23.72 | 23.83 | 91,362 | +0.51(+2.19%) |
Feb 12, 2016 | 23.56 | 23.32 | 23.32 | 23.32 | 151,800 | -0.05(-0.21%) |
Feb 11, 2016 | 23.45 | 23.74 | 23.21 | 23.37 | 120,993 | +0.23(+0.99%) |
Feb 10, 2016 | 23.38 | 23.45 | 22.70 | 23.14 | 85,484 | +0.12(+0.52%) |
Feb 09, 2016 | 22.62 | 23.50 | 22.55 | 23.02 | 90,581 | -0.18(-0.78%) |
Feb 08, 2016 | 23.44 | 23.45 | 22.69 | 23.20 | 215,163 | -1.06(-4.37%) |
Feb 05, 2016 | 25.75 | 25.83 | 24.23 | 24.26 | 226,507 | -2.08(-7.90%) |
Feb 04, 2016 | 25.30 | 26.36 | 25.12 | 26.34 | 93,748 | +0.22(+0.84%) |
Feb 03, 2016 | 25.97 | 26.13 | 24.91 | 26.12 | 157,242 | +0.31(+1.20%) |
Feb 02, 2016 | 26.33 | 26.39 | 25.63 | 25.81 | 72,455 | -0.82(-3.08%) |
Feb 01, 2016 | 26.30 | 26.66 | 25.90 | 26.63 | 88,313 | +0.64(+2.46%) |
Jan 29, 2016 | 25.58 | 26.07 | 25.25 | 25.99 | 199,803 | +0.41(+1.60%) |
Jan 28, 2016 | 26.63 | 26.65 | 25.45 | 25.58 | 113,008 | -1.03(-3.87%) |
Jan 27, 2016 | 28.12 | 28.35 | 26.47 | 26.61 | 184,030 | -0.21(-0.78%) |
Jan 26, 2016 | 27.07 | 27.25 | 26.57 | 26.82 | 97,455 | -0.25(-0.92%) |
Jan 25, 2016 | 26.86 | 27.41 | 26.76 | 27.07 | 100,030 | +0.78(+2.97%) |
Jan 22, 2016 | 25.54 | 26.68 | 25.30 | 26.29 | 112,763 | +1.11(+4.41%) |
Jan 21, 2016 | 25.54 | 25.75 | 24.85 | 25.18 | 210,308 | -0.37(-1.45%) |
Jan 20, 2016 | 24.64 | 25.74 | 24.23 | 25.55 | 173,572 | +0.34(+1.35%) |
Jan 19, 2016 | 26.15 | 26.69 | 25.00 | 25.21 | 243,425 | -1.79(-6.63%) |
Jan 15, 2016 | 26.29 | 27.00 | 27.00 | 27.00 | 151,400 | -1.25(-4.42%) |
Jan 14, 2016 | 28.41 | 28.47 | 26.90 | 28.25 | 154,089 | -0.53(-1.84%) |
Jan 13, 2016 | 31.28 | 31.28 | 28.47 | 28.78 | 128,338 | -2.31(-7.43%) |
Jan 12, 2016 | 30.55 | 31.67 | 30.16 | 31.09 | 201,184 | +0.88(+2.91%) |
Jan 11, 2016 | 32.42 | 32.42 | 29.54 | 30.21 | 230,981 | -2.87(-8.68%) |
Jan 08, 2016 | 33.35 | 33.75 | 32.74 | 33.08 | 150,596 | -0.44(-1.31%) |
Jan 07, 2016 | 32.98 | 34.36 | 32.87 | 33.52 | 126,369 | -1.56(-4.45%) |
Jan 06, 2016 | 34.67 | 35.90 | 34.67 | 35.08 | 110,129 | -0.84(-2.34%) |
Jan 05, 2016 | 35.00 | 35.98 | 34.87 | 35.92 | 82,721 | +0.52(+1.47%) |
Jan 04, 2016 | 36.05 | 36.05 | 35.13 | 35.40 | 121,223 | -0.91(-2.51%) |
Dec 31, 2015 | 36.29 | 36.31 | 36.31 | 36.31 | 51,500 | +0.06(+0.17%) |
Dec 30, 2015 | 36.45 | 36.55 | 35.89 | 36.25 | 50,744 | -0.10(-0.28%) |
Dec 29, 2015 | 35.81 | 36.62 | 35.81 | 36.35 | 87,526 | +0.73(+2.05%) |
Dec 28, 2015 | 35.52 | 35.97 | 35.10 | 35.62 | 120,056 | +0.83(+2.39%) |
Dec 24, 2015 | 34.73 | 34.79 | 34.79 | 34.79 | 32,600 | +0.16(+0.46%) |
Dec 23, 2015 | 34.39 | 35.07 | 34.39 | 34.63 | 53,762 | +0.09(+0.26%) |
Dec 22, 2015 | 35.15 | 35.15 | 34.25 | 34.54 | 48,631 | -0.42(-1.20%) |
Dec 21, 2015 | 35.32 | 35.41 | 34.57 | 34.96 | 64,689 | +0.51(+1.48%) |
Dec 18, 2015 | 34.83 | 35.23 | 34.39 | 34.45 | 669,021 | -0.58(-1.66%) |
Dec 17, 2015 | 35.23 | 35.33 | 35.02 | 35.03 | 68,043 | -0.61(-1.71%) |
Dec 16, 2015 | 35.21 | 35.69 | 35.09 | 35.64 | 89,798 | +0.17(+0.48%) |
Dec 15, 2015 | 34.51 | 35.77 | 34.51 | 35.47 | 188,509 | +1.40(+4.11%) |
Dec 14, 2015 | 32.92 | 34.28 | 32.80 | 34.07 | 264,120 | +1.32(+4.03%) |
Dec 11, 2015 | 32.50 | 32.94 | 32.26 | 32.75 | 80,296 | -0.33(-1.00%) |
Dec 10, 2015 | 32.83 | 33.11 | 32.36 | 33.08 | 117,348 | +0.04(+0.12%) |
Dec 09, 2015 | 34.56 | 34.76 | 32.78 | 33.04 | 140,965 | -1.79(-5.14%) |
Dec 08, 2015 | 34.18 | 35.00 | 33.96 | 34.83 | 157,420 | +0.53(+1.55%) |
Dec 07, 2015 | 35.13 | 35.14 | 34.06 | 34.30 | 82,384 | -0.95(-2.70%) |
Dec 04, 2015 | 35.41 | 35.70 | 34.82 | 35.25 | 100,914 | -0.29(-0.82%) |
Dec 03, 2015 | 36.60 | 36.71 | 34.93 | 35.54 | 273,642 | +1.04(+3.01%) |
Dec 02, 2015 | 36.40 | 36.40 | 34.36 | 34.50 | 140,283 | -0.52(-1.48%) |
Dec 01, 2015 | 35.11 | 35.35 | 34.70 | 35.02 | 92,267 | +0.15(+0.43%) |
Nov 30, 2015 | 35.31 | 35.49 | 34.39 | 34.87 | 86,718 | +0.01(+0.03%) |
Nov 27, 2015 | 34.90 | 35.27 | 34.83 | 34.86 | 64,836 | +0.37(+1.07%) |
Nov 25, 2015 | 34.18 | 34.49 | 34.49 | 34.49 | 79,300 | -0.41(-1.17%) |
Nov 24, 2015 | 34.46 | 35.28 | 34.37 | 34.90 | 98,435 | -0.41(-1.16%) |
Nov 23, 2015 | 33.93 | 35.51 | 33.92 | 35.31 | 149,144 | +0.59(+1.70%) |
Nov 20, 2015 | 34.20 | 35.05 | 34.15 | 34.72 | 86,020 | -0.40(-1.14%) |
Nov 19, 2015 | 36.14 | 36.14 | 34.78 | 35.12 | 56,251 | -0.95(-2.63%) |
Nov 18, 2015 | 36.66 | 37.22 | 35.17 | 36.07 | 119,714 | +1.38(+3.98%) |
Nov 17, 2015 | 33.92 | 35.10 | 33.42 | 34.69 | 181,707 | +0.91(+2.69%) |
Nov 16, 2015 | 34.45 | 34.74 | 33.78 | 33.78 | 91,926 | -1.04(-2.99%) |
Nov 13, 2015 | 34.53 | 35.10 | 34.20 | 34.82 | 74,890 | -0.01(-0.03%) |
Nov 12, 2015 | 35.71 | 35.71 | 34.52 | 34.83 | 114,344 | -1.55(-4.26%) |
Nov 11, 2015 | 36.93 | 37.26 | 36.24 | 36.38 | 261,737 | -0.56(-1.52%) |
Nov 10, 2015 | 36.40 | 37.30 | 36.35 | 36.94 | 209,636 | -0.07(-0.19%) |
Nov 09, 2015 | 36.57 | 37.22 | 36.49 | 37.01 | 227,081 | +0.23(+0.63%) |
Nov 06, 2015 | 35.96 | 36.99 | 35.89 | 36.78 | 166,237 | +0.46(+1.27%) |
Nov 05, 2015 | 36.05 | 36.57 | 35.87 | 36.32 | 285,530 | +0.33(+0.92%) |
Nov 04, 2015 | 35.42 | 36.32 | 35.33 | 35.99 | 317,386 | -0.04(-0.11%) |
Nov 03, 2015 | 35.41 | 36.31 | 35.29 | 36.03 | 235,805 | -0.26(-0.72%) |
Nov 02, 2015 | 34.84 | 36.58 | 34.67 | 36.29 | 360,407 | +1.62(+4.67%) |
Oct 30, 2015 | 34.63 | 35.08 | 34.40 | 34.67 | 112,490 | -0.06(-0.17%) |
Oct 29, 2015 | 34.47 | 35.51 | 34.47 | 34.73 | 264,820 | -0.20(-0.57%) |
Oct 28, 2015 | 34.10 | 35.43 | 33.45 | 34.93 | 283,518 | +0.32(+0.92%) |
Oct 27, 2015 | 33.93 | 34.73 | 33.93 | 34.61 | 292,972 | +0.67(+1.97%) |
Oct 26, 2015 | 33.52 | 34.42 | 33.47 | 33.94 | 138,578 | +0.41(+1.22%) |
Oct 23, 2015 | 33.01 | 33.87 | 32.96 | 33.53 | 206,558 | +1.07(+3.30%) |
Oct 22, 2015 | 32.73 | 33.09 | 32.21 | 32.46 | 116,079 | -0.51(-1.55%) |
Oct 21, 2015 | 33.77 | 33.95 | 32.21 | 32.97 | 128,593 | -0.10(-0.30%) |
Oct 20, 2015 | 33.68 | 33.68 | 32.30 | 33.07 | 178,908 | -0.44(-1.31%) |
Oct 19, 2015 | 33.52 | 34.03 | 33.00 | 33.51 | 87,061 | -0.03(-0.09%) |
Oct 16, 2015 | 34.20 | 34.58 | 33.18 | 33.54 | 179,766 | -0.99(-2.87%) |
Oct 15, 2015 | 33.61 | 34.70 | 33.26 | 34.53 | 103,874 | +0.85(+2.52%) |
Oct 14, 2015 | 33.69 | 34.39 | 33.04 | 33.68 | 132,394 | +0.15(+0.45%) |
Oct 13, 2015 | 34.60 | 34.75 | 33.33 | 33.53 | 204,855 | -0.50(-1.47%) |
Oct 12, 2015 | 35.07 | 35.07 | 33.88 | 34.03 | 96,722 | -0.79(-2.27%) |
Oct 09, 2015 | 34.10 | 35.52 | 34.02 | 34.82 | 433,670 | -0.18(-0.51%) |
Oct 08, 2015 | 34.77 | 35.58 | 34.49 | 35.00 | 596,101 | -0.35(-0.99%) |
Oct 07, 2015 | 34.73 | 35.57 | 33.83 | 35.35 | 327,548 | -1.10(-3.02%) |
Oct 06, 2015 | 37.47 | 37.70 | 34.90 | 36.45 | 300,194 | -2.11(-5.47%) |
Oct 05, 2015 | 39.84 | 39.84 | 37.01 | 38.56 | 438,541 | +1.77(+4.81%) |
Oct 02, 2015 | 34.98 | 36.95 | 34.41 | 36.79 | 148,811 | +1.15(+3.23%) |