Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.96 | 35.12 | 34.96 | 35.04 | 124,941 | +0.03(+0.09%) |
Oct 28, 2016 | 34.80 | 35.14 | 34.80 | 35.01 | 54,414 | +0.22(+0.63%) |
Oct 27, 2016 | 35.10 | 35.13 | 34.77 | 34.79 | 45,754 | -0.24(-0.69%) |
Oct 26, 2016 | 35.01 | 35.18 | 34.97 | 35.03 | 88,039 | +0.02(+0.04%) |
Oct 25, 2016 | 35.20 | 35.20 | 35.02 | 35.02 | 135,159 | -0.14(-0.40%) |
Oct 24, 2016 | 35.01 | 35.21 | 35.01 | 35.16 | 25,549 | +0.23(+0.67%) |
Oct 21, 2016 | 34.83 | 34.95 | 34.75 | 34.93 | 159,836 | +0.13(+0.38%) |
Oct 20, 2016 | 34.88 | 34.89 | 34.71 | 34.79 | 50,818 | -0.10(-0.29%) |
Oct 19, 2016 | 34.96 | 34.96 | 34.81 | 34.90 | 91,965 | -0.07(-0.20%) |
Oct 18, 2016 | 35.05 | 35.09 | 34.96 | 34.96 | 53,900 | +0.13(+0.39%) |
Oct 17, 2016 | 34.94 | 35.00 | 34.83 | 34.83 | 98,250 | -0.13(-0.38%) |
Oct 14, 2016 | 35.05 | 35.16 | 34.96 | 34.96 | 81,192 | +0.03(+0.09%) |
Oct 13, 2016 | 34.87 | 35.01 | 34.69 | 34.93 | 38,324 | -0.13(-0.36%) |
Oct 12, 2016 | 34.97 | 35.14 | 34.92 | 35.06 | 78,867 | +0.16(+0.45%) |
Oct 11, 2016 | 35.17 | 35.17 | 34.81 | 34.90 | 243,132 | -0.32(-0.91%) |
Oct 10, 2016 | 35.31 | 35.42 | 35.18 | 35.22 | 53,855 | +0.05(+0.13%) |
Oct 07, 2016 | 35.32 | 35.38 | 34.98 | 35.17 | 158,301 | -0.12(-0.33%) |
Oct 06, 2016 | 35.14 | 35.36 | 35.14 | 35.29 | 52,544 | +0.03(+0.07%) |
Oct 05, 2016 | 35.29 | 35.35 | 35.23 | 35.26 | 147,387 | +0.04(+0.11%) |
Oct 04, 2016 | 35.51 | 35.51 | 35.15 | 35.22 | 659,300 | -0.28(-0.78%) |
Oct 03, 2016 | 35.58 | 35.58 | 35.44 | 35.50 | 95,683 | -0.13(-0.36%) |
Sep 30, 2016 | 35.44 | 35.74 | 35.44 | 35.63 | 103,829 | +0.31(+0.89%) |
Sep 29, 2016 | 35.62 | 35.63 | 35.30 | 35.32 | 115,910 | -0.30(-0.85%) |
Sep 28, 2016 | 35.60 | 35.63 | 35.44 | 35.62 | 80,156 | +0.08(+0.23%) |
Sep 27, 2016 | 35.38 | 35.58 | 35.37 | 35.54 | 286,587 | +0.17(+0.47%) |
Sep 26, 2016 | 35.51 | 35.51 | 35.35 | 35.37 | 184,724 | -0.45(-1.27%) |
Sep 23, 2016 | 35.96 | 35.99 | 35.83 | 35.83 | 73,363 | -0.18(-0.51%) |
Sep 22, 2016 | 35.85 | 36.04 | 35.85 | 36.01 | 28,685 | +0.29(+0.81%) |
Sep 21, 2016 | 35.51 | 35.75 | 35.35 | 35.72 | 57,887 | +0.25(+0.70%) |
Sep 20, 2016 | 35.57 | 35.68 | 35.43 | 35.47 | 71,059 | +0.00(+0.00%) |
Sep 19, 2016 | 35.49 | 35.65 | 35.43 | 35.47 | 68,478 | +0.08(+0.23%) |
Sep 16, 2016 | 35.46 | 35.46 | 35.26 | 35.39 | 98,522 | -0.14(-0.40%) |
Sep 15, 2016 | 35.20 | 35.56 | 35.17 | 35.53 | 201,391 | +0.31(+0.87%) |
Sep 14, 2016 | 35.33 | 35.48 | 35.17 | 35.23 | 330,717 | -0.11(-0.30%) |
Sep 13, 2016 | 35.42 | 35.69 | 35.24 | 35.33 | 508,490 | -0.50(-1.40%) |
Sep 12, 2016 | 35.05 | 35.83 | 35.05 | 35.83 | 219,278 | +0.69(+1.97%) |
Sep 09, 2016 | 36.00 | 36.00 | 35.14 | 35.14 | 879,409 | -1.07(-2.97%) |
Sep 08, 2016 | 36.38 | 36.40 | 36.16 | 36.22 | 191,675 | -0.26(-0.70%) |
Sep 07, 2016 | 36.58 | 36.62 | 36.37 | 36.47 | 175,934 | -0.18(-0.49%) |
Sep 06, 2016 | 36.60 | 36.65 | 36.45 | 36.65 | 106,809 | +0.07(+0.20%) |
Sep 02, 2016 | 36.45 | 36.57 | 36.57 | 36.57 | 50,612 | +0.19(+0.53%) |
Sep 01, 2016 | 36.31 | 36.38 | 36.16 | 36.38 | 112,562 | +0.00(+0.01%) |
Aug 31, 2016 | 36.35 | 36.39 | 36.23 | 36.38 | 92,314 | -0.00(-0.01%) |
Aug 30, 2016 | 36.54 | 36.59 | 36.30 | 36.38 | 4,237,064 | -0.19(-0.51%) |
Aug 29, 2016 | 36.38 | 36.58 | 36.38 | 36.57 | 128,015 | +0.20(+0.54%) |
Aug 26, 2016 | 36.53 | 36.74 | 36.27 | 36.37 | 71,399 | -0.14(-0.39%) |
Aug 25, 2016 | 36.51 | 36.65 | 36.46 | 36.51 | 58,832 | -0.05(-0.13%) |
Aug 24, 2016 | 36.68 | 36.68 | 36.51 | 36.56 | 278,441 | -0.12(-0.32%) |
Aug 23, 2016 | 36.65 | 36.71 | 36.60 | 36.68 | 247,397 | +0.13(+0.36%) |
Aug 22, 2016 | 36.54 | 36.60 | 36.47 | 36.55 | 247,932 | -0.02(-0.05%) |
Aug 19, 2016 | 36.46 | 36.59 | 36.45 | 36.57 | 112,517 | +0.04(+0.10%) |
Aug 18, 2016 | 36.43 | 36.56 | 36.43 | 36.53 | 57,903 | +0.08(+0.22%) |
Aug 17, 2016 | 36.35 | 36.45 | 36.23 | 36.45 | 79,718 | +0.12(+0.32%) |
Aug 16, 2016 | 36.47 | 36.48 | 36.33 | 36.33 | 174,854 | -0.24(-0.65%) |
Aug 15, 2016 | 36.58 | 36.64 | 36.55 | 36.57 | 209,675 | +0.04(+0.12%) |
Aug 12, 2016 | 36.51 | 36.60 | 36.46 | 36.53 | 322,561 | +0.02(+0.05%) |
Aug 11, 2016 | 36.49 | 36.61 | 36.49 | 36.51 | 45,016 | +0.13(+0.35%) |
Aug 10, 2016 | 36.38 | 36.49 | 36.32 | 36.38 | 345,782 | +0.05(+0.13%) |
Aug 09, 2016 | 36.27 | 36.47 | 36.26 | 36.33 | 60,674 | +0.05(+0.15%) |
Aug 08, 2016 | 36.36 | 36.36 | 36.24 | 36.28 | 83,213 | -0.05(-0.13%) |
Aug 05, 2016 | 36.32 | 36.54 | 36.27 | 36.33 | 267,076 | +0.19(+0.53%) |
Aug 04, 2016 | 36.09 | 36.24 | 36.08 | 36.14 | 265,038 | +0.11(+0.30%) |
Aug 03, 2016 | 36.10 | 36.10 | 35.93 | 36.03 | 77,658 | -0.13(-0.36%) |
Aug 02, 2016 | 36.43 | 36.44 | 36.05 | 36.16 | 157,781 | -0.30(-0.81%) |
Aug 01, 2016 | 36.49 | 36.56 | 36.37 | 36.46 | 179,006 | -0.05(-0.13%) |
Jul 29, 2016 | 36.25 | 36.51 | 36.25 | 36.50 | 63,884 | +0.25(+0.70%) |
Jul 28, 2016 | 36.10 | 36.30 | 35.97 | 36.25 | 65,136 | +0.08(+0.21%) |
Jul 27, 2016 | 36.60 | 36.60 | 36.06 | 36.17 | 104,522 | -0.44(-1.21%) |
Jul 26, 2016 | 36.80 | 36.91 | 36.58 | 36.62 | 251,629 | -0.20(-0.54%) |
Jul 25, 2016 | 36.75 | 36.82 | 36.66 | 36.82 | 327,760 | +0.04(+0.11%) |
Jul 22, 2016 | 36.63 | 36.80 | 36.63 | 36.78 | 68,305 | +0.15(+0.41%) |
Jul 21, 2016 | 36.69 | 36.69 | 36.49 | 36.63 | 3,324,635 | -0.07(-0.19%) |
Jul 20, 2016 | 36.73 | 36.76 | 36.66 | 36.70 | 80,817 | -0.01(-0.02%) |
Jul 19, 2016 | 36.61 | 36.70 | 36.54 | 36.70 | 53,473 | -0.08(-0.22%) |
Jul 18, 2016 | 36.81 | 36.83 | 36.72 | 36.78 | 81,381 | -0.03(-0.08%) |
Jul 15, 2016 | 36.84 | 36.91 | 36.74 | 36.81 | 256,303 | +0.02(+0.05%) |
Jul 14, 2016 | 36.79 | 36.97 | 36.76 | 36.79 | 252,773 | +0.02(+0.05%) |
Jul 13, 2016 | 36.76 | 36.79 | 36.66 | 36.77 | 162,166 | +0.06(+0.16%) |
Jul 12, 2016 | 36.69 | 36.82 | 36.67 | 36.71 | 235,981 | +0.02(+0.07%) |
Jul 11, 2016 | 36.63 | 36.78 | 36.54 | 36.69 | 96,603 | +0.08(+0.21%) |
Jul 08, 2016 | 36.24 | 36.62 | 36.11 | 36.61 | 94,441 | +0.50(+1.38%) |
Jul 07, 2016 | 36.14 | 36.26 | 36.00 | 36.11 | 32,760 | +0.06(+0.16%) |
Jul 06, 2016 | 35.89 | 36.07 | 35.73 | 36.05 | 134,534 | +0.08(+0.22%) |
Jul 05, 2016 | 35.93 | 36.09 | 35.89 | 35.97 | 292,558 | -0.06(-0.17%) |
Jul 01, 2016 | 36.02 | 36.04 | 36.04 | 36.04 | 182,590 | +0.03(+0.08%) |
Jun 30, 2016 | 35.26 | 36.01 | 35.26 | 36.01 | 233,716 | +0.80(+2.26%) |
Jun 29, 2016 | 34.86 | 35.23 | 34.86 | 35.21 | 84,645 | +0.48(+1.38%) |
Jun 28, 2016 | 34.55 | 34.73 | 34.36 | 34.73 | 91,308 | +0.45(+1.30%) |
Jun 27, 2016 | 34.55 | 34.55 | 34.10 | 34.29 | 110,336 | -0.33(-0.96%) |
Jun 24, 2016 | 34.94 | 35.24 | 34.58 | 34.62 | 141,443 | -1.16(-3.25%) |
Jun 23, 2016 | 35.73 | 35.78 | 35.65 | 35.78 | 85,478 | +0.28(+0.80%) |
Jun 22, 2016 | 35.58 | 35.71 | 35.48 | 35.50 | 79,894 | -0.12(-0.33%) |
Jun 21, 2016 | 35.64 | 35.69 | 35.60 | 35.62 | 83,155 | -0.08(-0.21%) |
Jun 20, 2016 | 35.64 | 35.91 | 35.64 | 35.69 | 71,549 | +0.28(+0.78%) |
Jun 17, 2016 | 35.46 | 35.47 | 35.25 | 35.41 | 68,955 | -0.05(-0.13%) |
Jun 16, 2016 | 35.21 | 35.48 | 35.08 | 35.46 | 2,787,536 | +0.16(+0.46%) |
Jun 15, 2016 | 35.32 | 35.51 | 35.28 | 35.30 | 118,157 | +0.03(+0.09%) |
Jun 14, 2016 | 35.20 | 35.31 | 35.01 | 35.27 | 164,611 | +0.01(+0.02%) |
Jun 13, 2016 | 35.52 | 35.62 | 35.26 | 35.26 | 147,996 | -0.35(-0.98%) |
Jun 10, 2016 | 35.58 | 35.69 | 35.49 | 35.61 | 87,185 | -0.19(-0.53%) |
Jun 09, 2016 | 35.55 | 35.83 | 35.55 | 35.80 | 83,761 | +0.11(+0.31%) |
Jun 08, 2016 | 35.51 | 35.70 | 35.49 | 35.69 | 99,577 | +0.18(+0.52%) |
Jun 07, 2016 | 35.41 | 35.60 | 35.41 | 35.50 | 142,398 | +0.09(+0.25%) |
Jun 06, 2016 | 35.38 | 35.46 | 35.26 | 35.41 | 86,383 | +0.06(+0.16%) |
Jun 03, 2016 | 35.28 | 35.38 | 35.24 | 35.36 | 108,692 | +0.10(+0.28%) |
Jun 02, 2016 | 35.10 | 35.26 | 35.10 | 35.26 | 125,343 | +0.08(+0.24%) |
Jun 01, 2016 | 34.94 | 35.17 | 34.90 | 35.17 | 648,025 | +0.12(+0.33%) |
May 31, 2016 | 35.24 | 35.28 | 34.91 | 35.06 | 110,599 | -0.12(-0.33%) |
May 27, 2016 | 35.11 | 35.17 | 35.17 | 35.17 | 78,311 | +0.10(+0.28%) |
May 26, 2016 | 35.04 | 35.10 | 35.02 | 35.07 | 69,344 | +0.04(+0.11%) |
May 25, 2016 | 34.98 | 35.12 | 34.97 | 35.04 | 124,493 | +0.07(+0.19%) |
May 24, 2016 | 34.60 | 35.01 | 34.60 | 34.97 | 182,873 | +0.46(+1.34%) |
May 23, 2016 | 34.55 | 34.60 | 34.50 | 34.51 | 108,525 | +0.00(+0.00%) |
May 20, 2016 | 34.63 | 34.68 | 34.47 | 34.51 | 107,736 | -0.04(-0.13%) |
May 19, 2016 | 34.35 | 34.57 | 34.26 | 34.55 | 121,893 | +0.06(+0.18%) |
May 18, 2016 | 34.66 | 34.75 | 34.28 | 34.49 | 277,983 | -0.26(-0.74%) |
May 17, 2016 | 35.22 | 35.22 | 34.65 | 34.75 | 488,549 | -0.55(-1.54%) |
May 16, 2016 | 35.15 | 35.37 | 35.10 | 35.30 | 98,907 | +0.18(+0.51%) |
May 13, 2016 | 35.44 | 35.50 | 35.06 | 35.12 | 327,037 | -0.37(-1.04%) |
May 12, 2016 | 35.45 | 35.58 | 35.32 | 35.49 | 126,733 | +0.17(+0.47%) |
May 11, 2016 | 35.53 | 35.60 | 35.30 | 35.32 | 166,290 | -0.32(-0.91%) |
May 10, 2016 | 35.27 | 35.64 | 35.27 | 35.64 | 237,014 | +0.44(+1.25%) |
May 09, 2016 | 35.20 | 35.35 | 35.15 | 35.20 | 107,633 | +0.07(+0.20%) |
May 06, 2016 | 34.81 | 35.15 | 34.81 | 35.13 | 180,826 | +0.26(+0.75%) |
May 05, 2016 | 35.01 | 35.08 | 34.81 | 34.87 | 103,525 | -0.07(-0.20%) |
May 04, 2016 | 34.82 | 35.02 | 34.75 | 34.94 | 834,340 | -0.04(-0.12%) |
May 03, 2016 | 35.01 | 35.12 | 34.88 | 34.98 | 612,464 | -0.21(-0.58%) |
May 02, 2016 | 34.94 | 35.25 | 34.94 | 35.19 | 1,979,857 | +0.30(+0.87%) |
Apr 29, 2016 | 34.87 | 34.95 | 34.65 | 34.89 | 141,599 | +0.02(+0.04%) |
Apr 28, 2016 | 34.81 | 35.14 | 34.81 | 34.87 | 244,695 | -0.07(-0.19%) |
Apr 27, 2016 | 34.90 | 35.01 | 34.68 | 34.94 | 110,262 | +0.10(+0.28%) |
Apr 26, 2016 | 34.86 | 34.97 | 34.76 | 34.84 | 77,932 | +0.02(+0.06%) |
Apr 25, 2016 | 34.65 | 34.85 | 34.62 | 34.82 | 404,049 | +0.08(+0.23%) |
Apr 22, 2016 | 34.54 | 34.74 | 34.44 | 34.74 | 91,749 | +0.15(+0.44%) |
Apr 21, 2016 | 35.05 | 35.05 | 34.58 | 34.58 | 140,396 | -0.40(-1.13%) |
Apr 20, 2016 | 35.22 | 35.22 | 34.97 | 34.98 | 116,235 | -0.36(-1.02%) |
Apr 19, 2016 | 35.30 | 35.34 | 35.25 | 35.34 | 122,679 | +0.06(+0.18%) |
Apr 18, 2016 | 35.08 | 35.31 | 35.06 | 35.28 | 94,994 | +0.19(+0.53%) |
Apr 15, 2016 | 34.98 | 35.10 | 34.94 | 35.09 | 71,911 | +0.16(+0.46%) |
Apr 14, 2016 | 35.09 | 35.15 | 34.93 | 34.93 | 93,280 | -0.15(-0.42%) |
Apr 13, 2016 | 35.15 | 35.23 | 34.93 | 35.08 | 236,032 | +0.01(+0.04%) |
Apr 12, 2016 | 34.88 | 35.11 | 34.84 | 35.06 | 105,865 | +0.22(+0.64%) |
Apr 11, 2016 | 35.13 | 35.23 | 34.84 | 34.84 | 144,497 | -0.21(-0.60%) |
Apr 08, 2016 | 35.03 | 35.14 | 34.98 | 35.05 | 108,676 | +0.11(+0.31%) |
Apr 07, 2016 | 35.12 | 35.15 | 34.78 | 34.94 | 158,494 | -0.27(-0.78%) |
Apr 06, 2016 | 34.96 | 35.23 | 34.88 | 35.22 | 603,821 | +0.27(+0.77%) |
Apr 05, 2016 | 34.97 | 35.04 | 34.86 | 34.95 | 661,537 | -0.19(-0.53%) |
Apr 04, 2016 | 35.35 | 35.35 | 35.03 | 35.14 | 285,359 | -0.23(-0.66%) |
Apr 01, 2016 | 34.89 | 35.37 | 34.88 | 35.37 | 2,600,785 | +0.31(+0.87%) |
Mar 31, 2016 | 35.10 | 35.17 | 35.03 | 35.06 | 160,015 | -0.04(-0.12%) |
Mar 30, 2016 | 35.11 | 35.18 | 35.08 | 35.11 | 297,574 | +0.13(+0.37%) |
Mar 29, 2016 | 34.65 | 34.98 | 34.65 | 34.98 | 83,424 | +0.36(+1.04%) |
Mar 28, 2016 | 34.58 | 34.72 | 34.56 | 34.62 | 78,606 | +0.13(+0.38%) |
Mar 24, 2016 | 34.39 | 34.49 | 34.49 | 34.49 | 92,754 | -0.04(-0.13%) |
Mar 23, 2016 | 34.55 | 34.72 | 34.52 | 34.53 | 78,440 | -0.27(-0.78%) |
Mar 22, 2016 | 34.99 | 34.99 | 34.77 | 34.80 | 91,404 | -0.26(-0.73%) |
Mar 21, 2016 | 34.96 | 35.15 | 34.96 | 35.06 | 140,544 | +0.05(+0.15%) |
Mar 18, 2016 | 35.12 | 35.12 | 34.96 | 35.00 | 326,604 | -0.04(-0.12%) |
Mar 17, 2016 | 34.64 | 35.08 | 34.64 | 35.05 | 426,767 | +0.35(+1.02%) |
Mar 16, 2016 | 34.37 | 34.70 | 34.34 | 34.69 | 128,970 | +0.17(+0.49%) |
Mar 15, 2016 | 34.34 | 34.52 | 34.33 | 34.52 | 111,065 | +0.01(+0.03%) |
Mar 14, 2016 | 34.44 | 34.54 | 34.41 | 34.52 | 93,430 | +0.00(+0.00%) |
Mar 11, 2016 | 34.42 | 34.53 | 34.36 | 34.52 | 283,188 | +0.27(+0.79%) |
Mar 10, 2016 | 34.32 | 34.39 | 33.93 | 34.24 | 157,954 | +0.06(+0.16%) |
Mar 09, 2016 | 34.15 | 34.21 | 34.05 | 34.19 | 103,503 | +0.20(+0.58%) |
Mar 08, 2016 | 33.99 | 34.18 | 33.93 | 33.99 | 78,489 | -0.12(-0.35%) |
Mar 07, 2016 | 34.23 | 34.26 | 34.05 | 34.11 | 346,917 | -0.23(-0.67%) |
Mar 04, 2016 | 34.10 | 34.41 | 34.10 | 34.34 | 110,046 | +0.18(+0.52%) |
Mar 03, 2016 | 33.85 | 34.17 | 33.79 | 34.16 | 83,871 | +0.30(+0.88%) |
Mar 02, 2016 | 33.66 | 33.87 | 33.55 | 33.87 | 74,609 | +0.11(+0.34%) |
Mar 01, 2016 | 33.52 | 33.78 | 33.50 | 33.75 | 2,478,118 | +0.47(+1.42%) |
Feb 29, 2016 | 33.42 | 33.60 | 33.26 | 33.28 | 129,802 | -0.14(-0.43%) |
Feb 26, 2016 | 33.80 | 33.80 | 33.36 | 33.42 | 141,129 | -0.28(-0.82%) |
Feb 25, 2016 | 33.25 | 33.70 | 33.25 | 33.70 | 118,099 | +0.50(+1.51%) |
Feb 24, 2016 | 32.87 | 33.22 | 32.69 | 33.20 | 86,653 | +0.08(+0.23%) |
Feb 23, 2016 | 33.13 | 33.24 | 33.09 | 33.12 | 116,794 | -0.11(-0.33%) |
Feb 22, 2016 | 33.07 | 33.26 | 33.07 | 33.23 | 82,534 | +0.35(+1.05%) |
Feb 19, 2016 | 32.76 | 32.88 | 32.60 | 32.88 | 226,364 | -0.01(-0.04%) |
Feb 18, 2016 | 32.96 | 32.97 | 32.77 | 32.89 | 205,932 | -0.05(-0.16%) |
Feb 17, 2016 | 32.66 | 33.02 | 32.64 | 32.95 | 104,889 | +0.44(+1.36%) |
Feb 16, 2016 | 32.37 | 32.51 | 32.20 | 32.51 | 111,209 | +0.45(+1.41%) |
Feb 12, 2016 | 31.80 | 32.06 | 32.06 | 32.06 | 101,275 | +0.48(+1.53%) |
Feb 11, 2016 | 31.59 | 31.72 | 31.38 | 31.57 | 314,634 | -0.40(-1.26%) |
Feb 10, 2016 | 32.14 | 32.29 | 31.94 | 31.97 | 100,284 | +0.01(+0.03%) |
Feb 09, 2016 | 31.56 | 32.14 | 31.55 | 31.96 | 117,501 | +0.16(+0.50%) |
Feb 08, 2016 | 31.76 | 31.90 | 31.49 | 31.81 | 115,939 | -0.22(-0.69%) |
Feb 05, 2016 | 32.31 | 32.36 | 31.94 | 32.03 | 227,817 | -0.30(-0.91%) |
Feb 04, 2016 | 32.46 | 32.50 | 32.20 | 32.32 | 103,744 | -0.29(-0.88%) |
Feb 03, 2016 | 32.72 | 32.77 | 32.23 | 32.61 | 220,021 | -0.04(-0.12%) |
Feb 02, 2016 | 32.89 | 32.89 | 32.56 | 32.65 | 493,313 | -0.44(-1.33%) |
Feb 01, 2016 | 32.86 | 33.20 | 32.84 | 33.09 | 189,243 | +0.02(+0.08%) |
Jan 29, 2016 | 32.45 | 33.06 | 32.45 | 33.06 | 370,429 | +0.64(+1.99%) |
Jan 28, 2016 | 32.28 | 32.48 | 32.13 | 32.42 | 103,898 | +0.35(+1.11%) |
Jan 27, 2016 | 32.17 | 32.49 | 31.87 | 32.06 | 160,625 | -0.14(-0.43%) |
Jan 26, 2016 | 31.91 | 32.30 | 31.91 | 32.20 | 178,755 | +0.43(+1.35%) |
Jan 25, 2016 | 31.92 | 32.04 | 31.74 | 31.77 | 3,652,663 | -0.29(-0.90%) |
Jan 22, 2016 | 31.92 | 32.08 | 31.82 | 32.06 | 62,861 | +0.49(+1.57%) |
Jan 21, 2016 | 31.43 | 31.74 | 31.25 | 31.57 | 136,531 | +0.22(+0.70%) |
Jan 20, 2016 | 31.26 | 31.53 | 30.65 | 31.35 | 888,418 | -0.34(-1.06%) |
Jan 19, 2016 | 31.70 | 31.77 | 31.41 | 31.68 | 473,878 | +0.30(+0.95%) |
Jan 15, 2016 | 31.20 | 31.38 | 31.38 | 31.38 | 170,399 | -0.49(-1.53%) |
Jan 14, 2016 | 31.92 | 32.10 | 31.61 | 31.87 | 108,647 | +0.01(+0.03%) |
Jan 13, 2016 | 32.58 | 32.60 | 31.82 | 31.86 | 76,692 | -0.61(-1.89%) |
Jan 12, 2016 | 32.56 | 32.65 | 32.20 | 32.48 | 205,807 | +0.21(+0.64%) |
Jan 11, 2016 | 32.19 | 32.37 | 31.93 | 32.27 | 430,744 | +0.22(+0.68%) |
Jan 08, 2016 | 32.59 | 32.59 | 31.99 | 32.05 | 133,963 | -0.30(-0.91%) |
Jan 07, 2016 | 32.54 | 32.81 | 32.30 | 32.35 | 311,284 | -0.66(-1.99%) |
Jan 06, 2016 | 32.87 | 33.12 | 32.87 | 33.00 | 58,450 | -0.31(-0.93%) |
Jan 05, 2016 | 33.28 | 33.40 | 33.11 | 33.31 | 140,807 | +0.12(+0.36%) |
Jan 04, 2016 | 33.23 | 33.23 | 32.91 | 33.20 | 315,795 | -0.53(-1.57%) |
Dec 31, 2015 | 33.94 | 33.73 | 33.73 | 33.73 | 133,426 | -0.31(-0.90%) |
Dec 30, 2015 | 34.17 | 34.19 | 34.01 | 34.03 | 67,346 | -0.18(-0.53%) |
Dec 29, 2015 | 34.07 | 34.23 | 34.07 | 34.21 | 89,498 | +0.29(+0.85%) |
Dec 28, 2015 | 33.82 | 33.92 | 33.73 | 33.92 | 41,284 | -0.04(-0.12%) |
Dec 24, 2015 | 34.00 | 33.96 | 33.96 | 33.96 | 55,621 | -0.25(-0.74%) |
Dec 23, 2015 | 34.06 | 34.22 | 34.06 | 34.22 | 54,025 | +0.32(+0.95%) |
Dec 22, 2015 | 33.62 | 33.92 | 33.56 | 33.89 | 84,828 | +0.37(+1.09%) |
Dec 21, 2015 | 33.44 | 33.53 | 33.29 | 33.53 | 64,402 | +0.27(+0.81%) |
Dec 18, 2015 | 33.76 | 33.76 | 33.26 | 33.26 | 116,260 | -0.57(-1.69%) |
Dec 17, 2015 | 34.34 | 34.34 | 33.83 | 33.83 | 95,505 | -0.47(-1.36%) |
Dec 16, 2015 | 33.84 | 34.35 | 33.84 | 34.30 | 156,428 | +0.64(+1.91%) |
Dec 15, 2015 | 33.51 | 33.75 | 33.51 | 33.66 | 204,648 | +0.36(+1.09%) |
Dec 14, 2015 | 33.11 | 33.35 | 32.93 | 33.29 | 214,600 | +0.21(+0.63%) |
Dec 11, 2015 | 33.30 | 33.34 | 33.06 | 33.08 | 120,738 | -0.51(-1.52%) |
Dec 10, 2015 | 33.60 | 33.79 | 33.51 | 33.59 | 73,488 | +0.02(+0.07%) |
Dec 09, 2015 | 33.81 | 34.12 | 33.48 | 33.57 | 79,258 | -0.36(-1.06%) |
Dec 08, 2015 | 33.82 | 33.98 | 33.77 | 33.93 | 52,904 | -0.13(-0.39%) |
Dec 07, 2015 | 34.12 | 34.16 | 33.92 | 34.06 | 120,429 | -0.01(-0.02%) |
Dec 04, 2015 | 33.42 | 34.08 | 33.42 | 34.07 | 72,711 | +0.69(+2.08%) |
Dec 03, 2015 | 33.80 | 33.80 | 33.26 | 33.37 | 785,724 | -0.36(-1.08%) |
Dec 02, 2015 | 33.96 | 33.99 | 33.71 | 33.74 | 105,712 | -0.25(-0.74%) |
Dec 01, 2015 | 33.81 | 34.01 | 33.81 | 33.99 | 402,689 | +0.26(+0.76%) |
Nov 30, 2015 | 34.06 | 34.06 | 33.71 | 33.73 | 401,352 | -0.31(-0.90%) |
Nov 27, 2015 | 34.03 | 34.09 | 33.93 | 34.04 | 23,934 | +0.04(+0.11%) |
Nov 25, 2015 | 33.86 | 34.00 | 34.00 | 34.00 | 140,146 | +0.13(+0.39%) |
Nov 24, 2015 | 33.60 | 33.97 | 33.60 | 33.87 | 76,245 | +0.07(+0.22%) |
Nov 23, 2015 | 33.60 | 33.85 | 33.60 | 33.80 | 77,792 | +0.26(+0.77%) |
Nov 20, 2015 | 33.73 | 33.95 | 33.54 | 33.54 | 44,734 | +0.00(+0.00%) |
Nov 19, 2015 | 33.35 | 33.67 | 33.35 | 33.54 | 48,873 | +0.19(+0.57%) |
Nov 18, 2015 | 32.90 | 33.37 | 32.88 | 33.35 | 55,662 | +0.56(+1.72%) |
Nov 17, 2015 | 32.97 | 33.08 | 32.74 | 32.78 | 73,916 | -0.17(-0.53%) |
Nov 16, 2015 | 32.46 | 32.97 | 32.46 | 32.96 | 107,909 | +0.45(+1.38%) |
Nov 13, 2015 | 32.85 | 32.89 | 32.49 | 32.51 | 96,314 | -0.43(-1.31%) |
Nov 12, 2015 | 33.26 | 33.26 | 32.94 | 32.94 | 101,024 | -0.50(-1.49%) |
Nov 11, 2015 | 33.51 | 33.57 | 33.43 | 33.44 | 93,566 | -0.03(-0.08%) |
Nov 10, 2015 | 33.30 | 33.46 | 33.29 | 33.46 | 101,684 | +0.11(+0.34%) |
Nov 09, 2015 | 33.53 | 33.53 | 33.19 | 33.35 | 6,290,959 | -0.26(-0.78%) |
Nov 06, 2015 | 34.00 | 34.00 | 33.41 | 33.61 | 997,857 | -0.39(-1.15%) |
Nov 05, 2015 | 33.97 | 34.02 | 33.80 | 34.00 | 352,005 | +0.09(+0.27%) |
Nov 04, 2015 | 34.09 | 34.09 | 33.85 | 33.91 | 472,701 | -0.11(-0.32%) |
Nov 03, 2015 | 34.04 | 34.12 | 33.82 | 34.02 | 281,355 | -0.13(-0.38%) |