Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.94 | 34.08 | 33.62 | 34.05 | 768,149 | +0.20(+0.58%) |
Oct 28, 2016 | 33.49 | 34.26 | 33.29 | 33.85 | 1,285,403 | +0.36(+1.08%) |
Oct 27, 2016 | 33.95 | 34.14 | 33.26 | 33.49 | 1,242,814 | -0.47(-1.39%) |
Oct 26, 2016 | 34.17 | 34.58 | 33.96 | 33.96 | 1,367,707 | -0.42(-1.23%) |
Oct 25, 2016 | 34.89 | 35.05 | 34.37 | 34.38 | 1,172,351 | -0.86(-2.43%) |
Oct 24, 2016 | 35.42 | 35.52 | 34.95 | 35.24 | 614,805 | +0.19(+0.54%) |
Oct 21, 2016 | 34.86 | 35.07 | 34.53 | 35.05 | 1,015,587 | +0.05(+0.16%) |
Oct 20, 2016 | 35.14 | 35.15 | 34.89 | 35.00 | 719,660 | -0.14(-0.40%) |
Oct 19, 2016 | 35.02 | 35.18 | 34.50 | 35.14 | 1,239,474 | +0.14(+0.40%) |
Oct 18, 2016 | 35.00 | 35.19 | 34.88 | 35.00 | 967,902 | +0.22(+0.63%) |
Oct 17, 2016 | 35.15 | 35.37 | 34.64 | 34.78 | 1,401,207 | -0.38(-1.07%) |
Oct 14, 2016 | 35.55 | 35.66 | 35.08 | 35.15 | 1,302,656 | -0.32(-0.91%) |
Oct 13, 2016 | 36.28 | 36.35 | 35.43 | 35.48 | 1,013,281 | -0.96(-2.65%) |
Oct 12, 2016 | 36.20 | 36.60 | 36.09 | 36.44 | 878,974 | +0.37(+1.02%) |
Oct 11, 2016 | 36.42 | 36.46 | 35.84 | 36.07 | 921,993 | -0.40(-1.10%) |
Oct 10, 2016 | 36.95 | 37.18 | 36.44 | 36.47 | 837,445 | -0.48(-1.30%) |
Oct 07, 2016 | 36.82 | 37.27 | 36.52 | 36.95 | 690,128 | +0.17(+0.47%) |
Oct 06, 2016 | 36.29 | 36.80 | 36.07 | 36.78 | 768,885 | +0.28(+0.77%) |
Oct 05, 2016 | 37.09 | 37.19 | 36.48 | 36.50 | 1,112,159 | -0.35(-0.96%) |
Oct 04, 2016 | 37.51 | 37.54 | 36.74 | 36.85 | 1,413,930 | -0.66(-1.76%) |
Oct 03, 2016 | 37.31 | 37.66 | 37.16 | 37.51 | 1,211,722 | +0.05(+0.13%) |
Sep 30, 2016 | 37.80 | 38.02 | 37.44 | 37.46 | 1,234,149 | -0.05(-0.13%) |
Sep 29, 2016 | 36.90 | 37.58 | 36.85 | 37.51 | 1,561,026 | +0.81(+2.20%) |
Sep 28, 2016 | 37.30 | 37.33 | 36.33 | 36.70 | 1,575,123 | -0.49(-1.33%) |
Sep 27, 2016 | 36.40 | 37.25 | 36.38 | 37.19 | 1,449,684 | +0.93(+2.57%) |
Sep 26, 2016 | 36.10 | 36.41 | 35.91 | 36.26 | 1,133,798 | -0.22(-0.60%) |
Sep 23, 2016 | 37.15 | 37.62 | 36.16 | 36.48 | 1,114,679 | -1.04(-2.76%) |
Sep 22, 2016 | 37.77 | 38.24 | 37.21 | 37.52 | 1,500,174 | -0.15(-0.40%) |
Sep 21, 2016 | 36.98 | 37.75 | 36.94 | 37.66 | 1,348,455 | +0.64(+1.72%) |
Sep 20, 2016 | 37.14 | 37.37 | 36.74 | 37.03 | 1,223,262 | +0.16(+0.43%) |
Sep 19, 2016 | 37.28 | 37.52 | 36.62 | 36.87 | 1,499,349 | -0.22(-0.59%) |
Sep 16, 2016 | 37.52 | 37.66 | 37.02 | 37.09 | 2,061,680 | -0.49(-1.29%) |
Sep 15, 2016 | 37.31 | 37.59 | 36.97 | 37.58 | 908,429 | +0.29(+0.78%) |
Sep 14, 2016 | 37.17 | 37.57 | 35.95 | 37.29 | 1,043,529 | +0.11(+0.30%) |
Sep 13, 2016 | 38.06 | 38.06 | 37.10 | 37.18 | 1,227,049 | -1.02(-2.67%) |
Sep 12, 2016 | 37.66 | 38.31 | 37.65 | 38.20 | 1,216,061 | +0.31(+0.83%) |
Sep 09, 2016 | 38.17 | 38.38 | 37.88 | 37.88 | 1,824,154 | -0.67(-1.75%) |
Sep 08, 2016 | 38.50 | 38.79 | 38.35 | 38.56 | 918,195 | -0.20(-0.53%) |
Sep 07, 2016 | 38.35 | 38.83 | 38.10 | 38.76 | 1,006,784 | +0.14(+0.37%) |
Sep 06, 2016 | 38.95 | 39.07 | 38.36 | 38.62 | 1,388,426 | -0.35(-0.90%) |
Sep 02, 2016 | 38.84 | 38.97 | 38.97 | 38.97 | 1,166,195 | +0.38(+0.99%) |
Sep 01, 2016 | 38.42 | 39.01 | 38.24 | 38.59 | 1,185,935 | +0.06(+0.16%) |
Aug 31, 2016 | 39.08 | 39.29 | 38.23 | 38.53 | 1,751,130 | -0.54(-1.38%) |
Aug 30, 2016 | 40.01 | 40.24 | 38.86 | 39.07 | 1,631,553 | -0.95(-2.36%) |
Aug 29, 2016 | 39.87 | 40.53 | 39.51 | 40.01 | 2,352,838 | +0.51(+1.29%) |
Aug 26, 2016 | 42.55 | 42.96 | 39.15 | 39.50 | 5,851,739 | -1.85(-4.48%) |
Aug 25, 2016 | 42.13 | 42.96 | 40.22 | 41.36 | 4,231,940 | -1.86(-4.30%) |
Aug 24, 2016 | 42.96 | 43.33 | 42.64 | 43.21 | 1,665,067 | -0.19(-0.43%) |
Aug 23, 2016 | 41.75 | 43.76 | 41.75 | 43.40 | 2,149,523 | +1.77(+4.24%) |
Aug 22, 2016 | 41.58 | 41.81 | 41.21 | 41.64 | 867,097 | -0.12(-0.28%) |
Aug 19, 2016 | 42.40 | 42.54 | 41.46 | 41.75 | 1,734,126 | -0.81(-1.91%) |
Aug 18, 2016 | 42.75 | 42.86 | 42.27 | 42.57 | 717,986 | -0.01(-0.02%) |
Aug 17, 2016 | 42.75 | 43.10 | 42.20 | 42.57 | 690,382 | -0.33(-0.76%) |
Aug 16, 2016 | 43.39 | 43.43 | 42.76 | 42.90 | 897,863 | -0.66(-1.51%) |
Aug 15, 2016 | 43.17 | 43.98 | 43.02 | 43.56 | 1,198,397 | +0.39(+0.90%) |
Aug 12, 2016 | 42.96 | 43.18 | 42.42 | 43.17 | 1,040,071 | +0.36(+0.84%) |
Aug 11, 2016 | 42.53 | 43.67 | 42.17 | 42.81 | 1,721,165 | +0.65(+1.54%) |
Aug 10, 2016 | 41.95 | 42.39 | 41.54 | 42.16 | 598,221 | +0.27(+0.63%) |
Aug 09, 2016 | 41.81 | 42.47 | 41.06 | 41.89 | 973,350 | -0.05(-0.13%) |
Aug 08, 2016 | 42.18 | 42.51 | 41.85 | 41.95 | 1,085,260 | +0.05(+0.13%) |
Aug 05, 2016 | 41.28 | 42.61 | 41.22 | 41.89 | 1,283,587 | +0.83(+2.02%) |
Aug 04, 2016 | 40.93 | 41.53 | 40.87 | 41.07 | 755,368 | +0.08(+0.19%) |
Aug 03, 2016 | 39.57 | 41.00 | 38.86 | 40.99 | 1,481,223 | +1.01(+2.52%) |
Aug 02, 2016 | 41.79 | 42.03 | 39.95 | 39.98 | 2,329,742 | -2.27(-5.38%) |
Aug 01, 2016 | 41.54 | 42.30 | 41.14 | 42.25 | 1,211,560 | +0.71(+1.71%) |
Jul 29, 2016 | 41.20 | 41.67 | 40.71 | 41.54 | 1,809,630 | +0.34(+0.83%) |
Jul 28, 2016 | 41.13 | 41.37 | 40.51 | 41.20 | 834,877 | -0.01(-0.02%) |
Jul 27, 2016 | 41.86 | 41.95 | 40.68 | 41.21 | 926,773 | -0.75(-1.79%) |
Jul 26, 2016 | 42.03 | 42.14 | 41.34 | 41.96 | 1,434,521 | -0.08(-0.19%) |
Jul 25, 2016 | 41.70 | 42.05 | 41.38 | 42.03 | 1,689,135 | +0.41(+0.99%) |
Jul 22, 2016 | 41.02 | 41.71 | 40.85 | 41.62 | 1,218,944 | +0.67(+1.64%) |
Jul 21, 2016 | 41.27 | 41.34 | 40.87 | 40.95 | 660,491 | -0.31(-0.76%) |
Jul 20, 2016 | 40.90 | 41.40 | 40.69 | 41.26 | 663,528 | +0.39(+0.96%) |
Jul 19, 2016 | 41.19 | 41.36 | 40.75 | 40.87 | 859,593 | -0.21(-0.51%) |
Jul 18, 2016 | 40.18 | 41.12 | 40.14 | 41.08 | 872,520 | +0.95(+2.38%) |
Jul 15, 2016 | 40.27 | 40.46 | 39.50 | 40.13 | 1,296,553 | +0.02(+0.04%) |
Jul 14, 2016 | 40.90 | 41.02 | 40.11 | 40.11 | 1,019,745 | -0.62(-1.52%) |
Jul 13, 2016 | 41.11 | 41.75 | 40.68 | 40.73 | 2,022,492 | -0.46(-1.12%) |
Jul 12, 2016 | 41.11 | 41.56 | 41.03 | 41.19 | 1,515,855 | +0.14(+0.34%) |
Jul 11, 2016 | 40.27 | 41.43 | 40.27 | 41.05 | 1,759,755 | +1.13(+2.84%) |
Jul 08, 2016 | 39.45 | 39.97 | 39.27 | 39.92 | 1,069,251 | +0.65(+1.65%) |
Jul 07, 2016 | 39.25 | 39.65 | 38.93 | 39.27 | 996,641 | +0.14(+0.36%) |
Jul 06, 2016 | 38.85 | 39.20 | 38.67 | 39.13 | 769,408 | +0.09(+0.22%) |
Jul 05, 2016 | 39.20 | 39.84 | 38.83 | 39.04 | 1,390,799 | -0.09(-0.22%) |
Jul 01, 2016 | 39.12 | 39.13 | 39.13 | 39.13 | 943,581 | -0.02(-0.04%) |
Jun 30, 2016 | 39.57 | 39.63 | 39.00 | 39.14 | 1,504,312 | -0.26(-0.65%) |
Jun 29, 2016 | 39.40 | 39.79 | 38.98 | 39.40 | 1,658,185 | +0.59(+1.53%) |
Jun 28, 2016 | 38.33 | 38.89 | 38.33 | 38.81 | 1,188,661 | +0.50(+1.31%) |
Jun 27, 2016 | 38.26 | 38.46 | 37.45 | 38.31 | 1,218,003 | -0.20(-0.51%) |
Jun 24, 2016 | 38.04 | 38.83 | 37.61 | 38.50 | 2,168,570 | +0.02(+0.06%) |
Jun 23, 2016 | 39.04 | 39.04 | 38.43 | 38.48 | 1,192,809 | -0.27(-0.71%) |
Jun 22, 2016 | 38.98 | 39.33 | 38.53 | 38.75 | 1,435,686 | +0.02(+0.04%) |
Jun 21, 2016 | 39.47 | 39.66 | 38.72 | 38.74 | 1,650,526 | -0.77(-1.96%) |
Jun 20, 2016 | 39.61 | 39.89 | 39.35 | 39.51 | 1,158,128 | +0.28(+0.72%) |
Jun 17, 2016 | 39.61 | 39.92 | 39.18 | 39.23 | 2,685,904 | -0.23(-0.59%) |
Jun 16, 2016 | 39.75 | 39.93 | 39.26 | 39.46 | 1,324,951 | -0.38(-0.94%) |
Jun 15, 2016 | 39.89 | 40.49 | 39.75 | 39.84 | 1,300,561 | +0.24(+0.61%) |
Jun 14, 2016 | 40.28 | 40.50 | 39.39 | 39.60 | 1,944,949 | -0.57(-1.42%) |
Jun 13, 2016 | 41.03 | 41.07 | 40.05 | 40.17 | 1,536,107 | -0.97(-2.35%) |
Jun 10, 2016 | 40.96 | 41.21 | 40.68 | 41.14 | 1,338,651 | -0.18(-0.43%) |
Jun 09, 2016 | 41.43 | 41.43 | 41.00 | 41.32 | 1,137,979 | -0.14(-0.34%) |
Jun 08, 2016 | 41.01 | 41.56 | 40.86 | 41.46 | 1,192,782 | +0.34(+0.82%) |
Jun 07, 2016 | 40.42 | 41.25 | 40.42 | 41.12 | 1,803,139 | +0.65(+1.60%) |
Jun 06, 2016 | 41.35 | 41.38 | 40.40 | 40.48 | 1,969,444 | -0.82(-2.00%) |
Jun 03, 2016 | 40.99 | 41.51 | 40.37 | 41.30 | 1,706,544 | +0.57(+1.39%) |
Jun 02, 2016 | 40.42 | 40.99 | 39.72 | 40.73 | 1,822,134 | -0.05(-0.13%) |
Jun 01, 2016 | 40.64 | 40.79 | 39.64 | 40.79 | 3,038,607 | +0.09(+0.23%) |
May 31, 2016 | 39.64 | 41.28 | 39.48 | 40.69 | 4,579,892 | +1.05(+2.65%) |
May 27, 2016 | 38.90 | 39.64 | 39.64 | 39.64 | 9,388,246 | +4.89(+14.08%) |
May 26, 2016 | 34.48 | 35.29 | 34.37 | 34.75 | 2,845,736 | +0.78(+2.29%) |
May 25, 2016 | 33.65 | 34.06 | 33.36 | 33.97 | 1,241,458 | +0.25(+0.74%) |
May 24, 2016 | 32.53 | 33.96 | 32.38 | 33.72 | 2,434,852 | +1.05(+3.22%) |
May 23, 2016 | 32.73 | 33.93 | 32.63 | 32.67 | 2,592,300 | -1.28(-3.78%) |
May 20, 2016 | 33.39 | 33.98 | 32.90 | 33.95 | 1,310,270 | +0.55(+1.65%) |
May 19, 2016 | 32.96 | 33.93 | 32.87 | 33.40 | 1,319,255 | +0.83(+2.56%) |
May 18, 2016 | 33.85 | 33.96 | 32.45 | 32.57 | 2,842,830 | -1.72(-5.01%) |
May 17, 2016 | 34.67 | 34.93 | 34.16 | 34.29 | 1,687,380 | -0.31(-0.90%) |
May 16, 2016 | 34.09 | 35.11 | 34.00 | 34.60 | 1,290,942 | +0.54(+1.58%) |
May 13, 2016 | 34.34 | 35.16 | 34.05 | 34.06 | 1,816,565 | -0.51(-1.46%) |
May 12, 2016 | 34.55 | 35.00 | 34.20 | 34.57 | 1,825,590 | -0.09(-0.25%) |
May 11, 2016 | 35.25 | 35.57 | 34.58 | 34.66 | 1,372,043 | -1.12(-3.13%) |
May 10, 2016 | 36.24 | 36.24 | 35.74 | 35.78 | 735,184 | -0.56(-1.54%) |
May 09, 2016 | 35.78 | 36.51 | 35.37 | 36.34 | 730,349 | +0.85(+2.39%) |
May 06, 2016 | 35.12 | 35.57 | 34.73 | 35.49 | 860,660 | +0.30(+0.86%) |
May 05, 2016 | 35.79 | 35.79 | 35.01 | 35.18 | 987,595 | -0.54(-1.52%) |
May 04, 2016 | 35.72 | 36.13 | 35.62 | 35.73 | 604,118 | -0.08(-0.22%) |
May 03, 2016 | 36.00 | 36.03 | 35.59 | 35.81 | 614,566 | -0.33(-0.90%) |
May 02, 2016 | 35.89 | 36.60 | 35.60 | 36.13 | 674,205 | +0.45(+1.26%) |
Apr 29, 2016 | 36.41 | 36.41 | 35.44 | 35.68 | 983,354 | -0.82(-2.26%) |
Apr 28, 2016 | 36.56 | 36.92 | 36.29 | 36.51 | 775,674 | -0.14(-0.38%) |
Apr 27, 2016 | 36.98 | 37.25 | 36.36 | 36.65 | 1,148,753 | -0.45(-1.22%) |
Apr 26, 2016 | 36.48 | 37.31 | 36.22 | 37.10 | 1,457,817 | +0.61(+1.68%) |
Apr 25, 2016 | 35.81 | 36.63 | 35.66 | 36.48 | 750,872 | +0.50(+1.38%) |
Apr 22, 2016 | 36.12 | 36.48 | 35.92 | 35.99 | 790,223 | -0.19(-0.54%) |
Apr 21, 2016 | 36.62 | 36.92 | 36.01 | 36.18 | 767,948 | -0.36(-0.98%) |
Apr 20, 2016 | 36.16 | 36.72 | 36.03 | 36.54 | 876,210 | +0.25(+0.69%) |
Apr 19, 2016 | 36.18 | 36.55 | 36.18 | 36.29 | 923,205 | +0.28(+0.78%) |
Apr 18, 2016 | 35.71 | 36.22 | 35.71 | 36.01 | 781,637 | -0.02(-0.06%) |
Apr 15, 2016 | 35.44 | 36.17 | 35.11 | 36.03 | 986,154 | +0.56(+1.58%) |
Apr 14, 2016 | 35.72 | 35.86 | 34.98 | 35.47 | 982,521 | -0.47(-1.30%) |
Apr 13, 2016 | 35.35 | 36.18 | 35.19 | 35.94 | 1,047,813 | +0.60(+1.70%) |
Apr 12, 2016 | 34.96 | 35.50 | 34.52 | 35.34 | 1,136,817 | +0.46(+1.32%) |
Apr 11, 2016 | 34.71 | 35.25 | 34.59 | 34.88 | 1,157,346 | +0.24(+0.70%) |
Apr 08, 2016 | 34.80 | 34.80 | 34.16 | 34.64 | 1,089,222 | +0.13(+0.38%) |
Apr 07, 2016 | 34.52 | 34.90 | 34.08 | 34.51 | 1,322,837 | -0.13(-0.38%) |
Apr 06, 2016 | 34.52 | 34.81 | 33.99 | 34.64 | 1,051,448 | +0.22(+0.63%) |
Apr 05, 2016 | 34.80 | 35.15 | 34.38 | 34.42 | 1,113,711 | -0.72(-2.06%) |
Apr 04, 2016 | 35.16 | 35.40 | 34.51 | 35.15 | 989,037 | -0.02(-0.07%) |
Apr 01, 2016 | 35.24 | 35.53 | 35.11 | 35.17 | 1,117,520 | -0.07(-0.20%) |
Mar 31, 2016 | 35.29 | 35.57 | 34.75 | 35.24 | 909,268 | -0.09(-0.26%) |
Mar 30, 2016 | 35.43 | 35.53 | 35.19 | 35.33 | 767,601 | +0.00(+0.00%) |
Mar 29, 2016 | 35.24 | 35.46 | 34.88 | 35.33 | 776,282 | +0.23(+0.64%) |
Mar 28, 2016 | 34.45 | 35.40 | 34.27 | 35.11 | 1,030,732 | +0.70(+2.04%) |
Mar 24, 2016 | 33.85 | 34.41 | 34.41 | 34.41 | 987,573 | +0.34(+1.01%) |
Mar 23, 2016 | 34.77 | 34.77 | 33.81 | 34.06 | 1,136,119 | -0.79(-2.28%) |
Mar 22, 2016 | 35.04 | 35.27 | 34.58 | 34.86 | 992,557 | -0.33(-0.95%) |
Mar 21, 2016 | 34.61 | 35.25 | 34.53 | 35.19 | 929,736 | +0.45(+1.30%) |
Mar 18, 2016 | 34.80 | 35.19 | 34.51 | 34.74 | 1,242,668 | -0.09(-0.27%) |
Mar 17, 2016 | 34.06 | 34.93 | 33.71 | 34.83 | 1,086,303 | +0.71(+2.07%) |
Mar 16, 2016 | 33.53 | 34.34 | 33.49 | 34.13 | 1,169,254 | -0.04(-0.11%) |
Mar 15, 2016 | 34.62 | 34.80 | 34.06 | 34.16 | 905,433 | -0.60(-1.72%) |
Mar 14, 2016 | 35.55 | 35.63 | 34.41 | 34.76 | 1,197,817 | -0.56(-1.58%) |
Mar 11, 2016 | 35.51 | 35.67 | 35.23 | 35.32 | 981,010 | -0.03(-0.09%) |
Mar 10, 2016 | 35.21 | 35.56 | 34.44 | 35.35 | 1,409,995 | +0.60(+1.74%) |
Mar 09, 2016 | 34.68 | 34.87 | 34.20 | 34.75 | 741,615 | +0.22(+0.65%) |
Mar 08, 2016 | 35.33 | 35.55 | 34.46 | 34.52 | 1,178,632 | -0.71(-2.02%) |
Mar 07, 2016 | 33.37 | 35.72 | 32.88 | 35.23 | 2,916,845 | +2.01(+6.06%) |
Mar 04, 2016 | 32.83 | 34.05 | 32.83 | 33.22 | 2,317,532 | +0.78(+2.41%) |
Mar 03, 2016 | 31.94 | 32.54 | 31.93 | 32.44 | 1,779,038 | +0.22(+0.70%) |
Mar 02, 2016 | 32.14 | 32.26 | 31.66 | 32.21 | 881,372 | -0.09(-0.26%) |
Mar 01, 2016 | 31.26 | 32.31 | 31.00 | 32.30 | 1,214,256 | +0.98(+3.11%) |
Feb 29, 2016 | 31.18 | 31.65 | 31.06 | 31.32 | 705,562 | +0.09(+0.30%) |
Feb 26, 2016 | 30.92 | 31.32 | 30.75 | 31.23 | 665,416 | +0.38(+1.23%) |
Feb 25, 2016 | 31.01 | 31.02 | 30.42 | 30.85 | 835,692 | +0.04(+0.13%) |
Feb 24, 2016 | 29.84 | 30.91 | 29.70 | 30.81 | 934,579 | +0.86(+2.87%) |
Feb 23, 2016 | 29.84 | 30.18 | 29.43 | 29.95 | 973,342 | +0.44(+1.50%) |
Feb 22, 2016 | 29.09 | 29.64 | 29.00 | 29.51 | 855,680 | +0.28(+0.95%) |
Feb 19, 2016 | 29.25 | 29.37 | 28.76 | 29.23 | 934,284 | -0.21(-0.71%) |
Feb 18, 2016 | 28.93 | 29.63 | 28.22 | 29.44 | 1,540,770 | +0.19(+0.64%) |
Feb 17, 2016 | 29.25 | 29.67 | 28.99 | 29.26 | 1,154,372 | +0.12(+0.43%) |
Feb 16, 2016 | 28.35 | 29.34 | 28.12 | 29.13 | 1,228,837 | +1.06(+3.78%) |
Feb 12, 2016 | 28.16 | 28.07 | 28.07 | 28.07 | 853,602 | +0.05(+0.17%) |
Feb 11, 2016 | 28.07 | 28.50 | 27.77 | 28.02 | 588,642 | -0.34(-1.20%) |
Feb 10, 2016 | 28.33 | 28.91 | 28.16 | 28.36 | 642,358 | +0.22(+0.80%) |
Feb 09, 2016 | 28.51 | 28.98 | 28.03 | 28.14 | 874,160 | -0.62(-2.15%) |
Feb 08, 2016 | 28.67 | 28.86 | 28.23 | 28.76 | 863,415 | -0.15(-0.54%) |
Feb 05, 2016 | 29.19 | 29.55 | 28.69 | 28.91 | 954,583 | -0.32(-1.09%) |
Feb 04, 2016 | 29.80 | 29.86 | 28.66 | 29.23 | 1,191,673 | -0.98(-3.25%) |
Feb 03, 2016 | 30.50 | 30.53 | 29.68 | 30.22 | 1,060,715 | -0.17(-0.56%) |
Feb 02, 2016 | 30.20 | 30.47 | 29.98 | 30.39 | 964,422 | +0.03(+0.10%) |
Feb 01, 2016 | 29.74 | 30.37 | 29.59 | 30.36 | 1,130,447 | +0.33(+1.08%) |
Jan 29, 2016 | 29.00 | 30.05 | 29.00 | 30.03 | 756,369 | +1.15(+4.00%) |
Jan 28, 2016 | 28.93 | 29.13 | 28.56 | 28.88 | 460,158 | +0.16(+0.57%) |
Jan 27, 2016 | 28.89 | 29.20 | 28.42 | 28.71 | 624,534 | -0.22(-0.78%) |
Jan 26, 2016 | 28.02 | 29.10 | 28.02 | 28.94 | 521,218 | +0.99(+3.55%) |
Jan 25, 2016 | 28.38 | 28.47 | 27.89 | 27.95 | 487,516 | -0.54(-1.90%) |
Jan 22, 2016 | 28.50 | 28.64 | 28.06 | 28.49 | 780,484 | +0.36(+1.29%) |
Jan 21, 2016 | 28.15 | 28.89 | 27.85 | 28.12 | 1,254,400 | +0.13(+0.47%) |
Jan 20, 2016 | 27.49 | 28.20 | 26.95 | 27.99 | 1,044,626 | +0.21(+0.75%) |
Jan 19, 2016 | 28.15 | 28.29 | 27.51 | 27.78 | 1,260,053 | -0.06(-0.22%) |
Jan 15, 2016 | 27.30 | 27.85 | 27.85 | 27.85 | 1,320,565 | -0.51(-1.80%) |
Jan 14, 2016 | 28.71 | 29.15 | 27.88 | 28.36 | 1,697,393 | -0.46(-1.59%) |
Jan 13, 2016 | 29.86 | 29.84 | 28.76 | 28.81 | 1,416,493 | -1.05(-3.50%) |
Jan 12, 2016 | 29.29 | 31.47 | 29.02 | 29.86 | 2,549,078 | +1.42(+5.01%) |
Jan 11, 2016 | 28.89 | 29.15 | 28.13 | 28.43 | 1,053,687 | -0.22(-0.76%) |
Jan 08, 2016 | 29.04 | 29.70 | 28.55 | 28.65 | 1,905,765 | -0.45(-1.54%) |
Jan 07, 2016 | 28.86 | 29.58 | 28.78 | 29.10 | 1,159,112 | -0.18(-0.61%) |
Jan 06, 2016 | 29.39 | 29.59 | 28.86 | 29.28 | 1,120,764 | -0.39(-1.33%) |
Jan 05, 2016 | 29.69 | 30.03 | 29.08 | 29.67 | 1,308,978 | -0.02(-0.05%) |
Jan 04, 2016 | 29.46 | 30.18 | 29.19 | 29.69 | 1,181,136 | -0.15(-0.52%) |
Dec 31, 2015 | 30.18 | 29.84 | 29.84 | 29.84 | 896,476 | -0.38(-1.26%) |
Dec 30, 2015 | 30.75 | 31.01 | 30.14 | 30.22 | 978,148 | -0.63(-2.06%) |
Dec 29, 2015 | 30.45 | 31.20 | 30.45 | 30.86 | 524,278 | +0.49(+1.61%) |
Dec 28, 2015 | 30.35 | 30.42 | 29.89 | 30.37 | 504,112 | +0.05(+0.15%) |
Dec 24, 2015 | 30.68 | 30.32 | 30.32 | 30.32 | 531,144 | -0.42(-1.36%) |
Dec 23, 2015 | 30.52 | 30.84 | 30.05 | 30.74 | 768,194 | +0.36(+1.20%) |
Dec 22, 2015 | 29.94 | 30.59 | 29.77 | 30.38 | 763,315 | +0.46(+1.55%) |
Dec 21, 2015 | 29.46 | 29.94 | 29.36 | 29.91 | 814,954 | +0.37(+1.26%) |
Dec 18, 2015 | 29.02 | 29.67 | 28.97 | 29.54 | 2,054,346 | +0.39(+1.33%) |
Dec 17, 2015 | 29.97 | 29.97 | 29.12 | 29.15 | 1,011,662 | -0.73(-2.44%) |
Dec 16, 2015 | 29.97 | 30.11 | 29.54 | 29.88 | 1,004,222 | +0.12(+0.42%) |
Dec 15, 2015 | 29.70 | 30.39 | 29.45 | 29.76 | 1,230,268 | +0.32(+1.08%) |
Dec 14, 2015 | 29.53 | 29.84 | 29.03 | 29.44 | 1,231,165 | -0.11(-0.36%) |
Dec 11, 2015 | 29.40 | 29.93 | 29.32 | 29.55 | 1,199,926 | -0.23(-0.78%) |
Dec 10, 2015 | 29.83 | 30.00 | 29.43 | 29.78 | 1,182,272 | -0.08(-0.26%) |
Dec 09, 2015 | 29.97 | 30.43 | 29.75 | 29.86 | 1,076,166 | -0.39(-1.27%) |
Dec 08, 2015 | 30.59 | 30.80 | 30.04 | 30.24 | 1,948,697 | -0.74(-2.39%) |
Dec 07, 2015 | 30.50 | 31.14 | 30.03 | 30.98 | 2,546,050 | +0.13(+0.42%) |
Dec 04, 2015 | 31.96 | 32.73 | 30.10 | 30.85 | 6,180,852 | -2.08(-6.32%) |
Dec 03, 2015 | 35.12 | 35.12 | 32.75 | 32.93 | 2,761,306 | -1.86(-5.36%) |
Dec 02, 2015 | 34.63 | 35.37 | 34.53 | 34.80 | 1,662,829 | +0.10(+0.29%) |
Dec 01, 2015 | 34.68 | 35.03 | 34.34 | 34.70 | 988,980 | +0.03(+0.09%) |
Nov 30, 2015 | 36.52 | 36.76 | 34.51 | 34.67 | 1,347,795 | -1.84(-5.04%) |
Nov 27, 2015 | 36.51 | 36.55 | 35.74 | 36.51 | 344,086 | +0.11(+0.30%) |
Nov 25, 2015 | 36.31 | 36.40 | 36.40 | 36.40 | 672,537 | +0.19(+0.53%) |
Nov 24, 2015 | 34.99 | 36.63 | 34.77 | 36.21 | 983,010 | +0.79(+2.22%) |
Nov 23, 2015 | 34.04 | 35.51 | 33.98 | 35.42 | 1,117,464 | +1.27(+3.72%) |
Nov 20, 2015 | 33.76 | 34.52 | 33.74 | 34.15 | 733,373 | +0.69(+2.07%) |
Nov 19, 2015 | 33.73 | 33.90 | 33.21 | 33.46 | 635,084 | -0.35(-1.05%) |
Nov 18, 2015 | 33.44 | 33.87 | 33.18 | 33.81 | 687,861 | +0.25(+0.73%) |
Nov 17, 2015 | 32.83 | 33.76 | 32.74 | 33.56 | 1,285,466 | +1.06(+3.25%) |
Nov 16, 2015 | 31.81 | 32.52 | 31.60 | 32.51 | 576,469 | +0.55(+1.74%) |
Nov 13, 2015 | 34.30 | 34.43 | 31.62 | 31.95 | 2,537,194 | -2.83(-8.13%) |
Nov 12, 2015 | 35.53 | 35.73 | 34.77 | 34.78 | 681,347 | -0.77(-2.17%) |
Nov 11, 2015 | 36.51 | 36.72 | 35.52 | 35.55 | 1,053,573 | -1.18(-3.21%) |
Nov 10, 2015 | 36.21 | 36.90 | 35.98 | 36.73 | 612,210 | +0.45(+1.25%) |
Nov 09, 2015 | 36.96 | 37.09 | 35.91 | 36.28 | 526,201 | -0.74(-2.00%) |
Nov 06, 2015 | 36.73 | 37.04 | 36.42 | 37.02 | 1,112,200 | +0.11(+0.29%) |
Nov 05, 2015 | 36.67 | 36.93 | 36.12 | 36.91 | 525,058 | +0.51(+1.40%) |
Nov 04, 2015 | 36.48 | 36.68 | 35.94 | 36.40 | 682,420 | -0.18(-0.48%) |
Nov 03, 2015 | 36.28 | 37.04 | 36.11 | 36.58 | 651,216 | +0.54(+1.50%) |