Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 33.67 | 34.89 | 33.56 | 34.74 | 203,393 | +1.12(+3.33%) |
Oct 28, 2016 | 33.59 | 33.78 | 33.33 | 33.62 | 153,009 | -0.10(-0.31%) |
Oct 27, 2016 | 33.39 | 33.86 | 33.26 | 33.73 | 166,557 | +0.34(+1.02%) |
Oct 26, 2016 | 33.36 | 33.57 | 33.28 | 33.39 | 116,811 | -0.02(-0.05%) |
Oct 25, 2016 | 33.19 | 33.46 | 33.09 | 33.40 | 89,279 | +0.20(+0.60%) |
Oct 24, 2016 | 33.01 | 33.34 | 33.01 | 33.20 | 81,731 | +0.26(+0.79%) |
Oct 21, 2016 | 32.60 | 33.18 | 32.56 | 32.94 | 152,531 | +0.15(+0.45%) |
Oct 20, 2016 | 32.74 | 33.07 | 32.58 | 32.80 | 100,179 | +0.08(+0.24%) |
Oct 19, 2016 | 33.24 | 33.24 | 32.67 | 32.72 | 186,678 | -0.43(-1.28%) |
Oct 18, 2016 | 33.34 | 33.61 | 32.84 | 33.14 | 173,150 | +0.01(+0.03%) |
Oct 17, 2016 | 33.23 | 33.49 | 32.84 | 33.13 | 292,294 | -0.17(-0.52%) |
Oct 14, 2016 | 33.62 | 33.88 | 33.27 | 33.31 | 101,301 | -0.39(-1.16%) |
Oct 13, 2016 | 33.66 | 34.20 | 33.65 | 33.70 | 145,362 | -0.03(-0.08%) |
Oct 12, 2016 | 33.60 | 33.97 | 33.59 | 33.73 | 101,782 | +0.18(+0.54%) |
Oct 11, 2016 | 33.58 | 33.80 | 33.17 | 33.54 | 158,422 | -0.03(-0.08%) |
Oct 10, 2016 | 32.84 | 33.75 | 32.84 | 33.57 | 121,263 | +0.88(+2.68%) |
Oct 07, 2016 | 33.13 | 33.25 | 32.67 | 32.69 | 145,676 | -0.40(-1.21%) |
Oct 06, 2016 | 33.20 | 33.27 | 32.86 | 33.09 | 138,617 | -0.16(-0.47%) |
Oct 05, 2016 | 33.76 | 33.85 | 33.23 | 33.25 | 142,234 | -0.31(-0.93%) |
Oct 04, 2016 | 34.45 | 34.45 | 33.45 | 33.56 | 174,063 | -0.93(-2.70%) |
Oct 03, 2016 | 34.73 | 34.76 | 34.00 | 34.49 | 183,438 | -0.31(-0.90%) |
Sep 30, 2016 | 34.58 | 35.23 | 34.53 | 34.80 | 222,716 | +0.44(+1.29%) |
Sep 29, 2016 | 34.43 | 34.53 | 34.20 | 34.36 | 115,417 | -0.20(-0.58%) |
Sep 28, 2016 | 34.60 | 34.69 | 34.34 | 34.56 | 111,595 | -0.04(-0.13%) |
Sep 27, 2016 | 35.19 | 35.45 | 34.53 | 34.60 | 140,676 | -0.56(-1.58%) |
Sep 26, 2016 | 35.13 | 35.42 | 35.02 | 35.16 | 104,262 | -0.15(-0.42%) |
Sep 23, 2016 | 35.85 | 35.94 | 35.19 | 35.31 | 174,286 | -0.63(-1.77%) |
Sep 22, 2016 | 35.60 | 36.06 | 35.40 | 35.94 | 167,725 | +0.58(+1.65%) |
Sep 21, 2016 | 34.65 | 35.37 | 34.56 | 35.36 | 183,173 | +0.85(+2.47%) |
Sep 20, 2016 | 34.47 | 34.91 | 34.39 | 34.51 | 139,738 | +0.12(+0.35%) |
Sep 19, 2016 | 33.98 | 34.39 | 33.87 | 34.39 | 110,540 | +0.59(+1.75%) |
Sep 16, 2016 | 33.38 | 33.88 | 33.21 | 33.80 | 553,975 | +0.59(+1.78%) |
Sep 15, 2016 | 32.95 | 33.28 | 32.80 | 33.20 | 108,127 | +0.29(+0.87%) |
Sep 14, 2016 | 32.89 | 33.00 | 32.60 | 32.92 | 181,004 | +0.09(+0.26%) |
Sep 13, 2016 | 33.31 | 33.47 | 32.74 | 32.83 | 210,354 | -0.68(-2.02%) |
Sep 12, 2016 | 33.84 | 33.95 | 33.29 | 33.51 | 272,203 | -0.25(-0.75%) |
Sep 09, 2016 | 34.59 | 34.59 | 33.76 | 33.76 | 266,654 | -1.16(-3.31%) |
Sep 08, 2016 | 34.99 | 35.23 | 34.71 | 34.92 | 136,463 | -0.17(-0.50%) |
Sep 07, 2016 | 34.60 | 35.10 | 34.35 | 35.09 | 224,367 | +0.51(+1.48%) |
Sep 06, 2016 | 34.26 | 34.67 | 34.13 | 34.58 | 148,258 | +0.17(+0.48%) |
Sep 02, 2016 | 33.94 | 34.41 | 34.41 | 34.41 | 134,292 | +0.65(+1.93%) |
Sep 01, 2016 | 33.80 | 34.08 | 33.54 | 33.76 | 189,028 | -0.11(-0.33%) |
Aug 31, 2016 | 34.19 | 34.21 | 33.80 | 33.87 | 129,941 | -0.24(-0.71%) |
Aug 30, 2016 | 34.25 | 34.43 | 33.97 | 34.12 | 119,727 | -0.03(-0.08%) |
Aug 29, 2016 | 34.40 | 34.64 | 34.02 | 34.14 | 238,645 | -0.10(-0.30%) |
Aug 26, 2016 | 35.30 | 35.55 | 34.07 | 34.25 | 215,428 | -1.15(-3.24%) |
Aug 25, 2016 | 34.71 | 36.52 | 34.63 | 35.39 | 427,230 | +0.52(+1.50%) |
Aug 24, 2016 | 35.15 | 35.15 | 34.69 | 34.87 | 188,783 | -0.26(-0.74%) |
Aug 23, 2016 | 35.52 | 35.58 | 34.70 | 35.13 | 171,830 | -0.41(-1.15%) |
Aug 22, 2016 | 35.24 | 35.76 | 35.09 | 35.54 | 87,287 | +0.34(+0.96%) |
Aug 19, 2016 | 35.80 | 35.94 | 35.11 | 35.20 | 197,183 | -0.72(-2.01%) |
Aug 18, 2016 | 35.62 | 35.96 | 35.41 | 35.92 | 186,486 | +0.33(+0.93%) |
Aug 17, 2016 | 34.65 | 36.12 | 34.38 | 35.59 | 471,030 | +0.82(+2.35%) |
Aug 16, 2016 | 35.93 | 35.93 | 34.51 | 34.78 | 321,851 | -1.17(-3.26%) |
Aug 15, 2016 | 36.54 | 36.54 | 35.92 | 35.95 | 87,182 | -0.48(-1.31%) |
Aug 12, 2016 | 36.52 | 36.90 | 36.40 | 36.43 | 84,994 | -0.10(-0.26%) |
Aug 11, 2016 | 36.71 | 36.71 | 36.39 | 36.52 | 92,785 | -0.14(-0.39%) |
Aug 10, 2016 | 36.55 | 36.81 | 36.38 | 36.67 | 98,038 | +0.17(+0.47%) |
Aug 09, 2016 | 36.88 | 36.91 | 36.44 | 36.50 | 182,680 | -0.35(-0.96%) |
Aug 08, 2016 | 37.39 | 38.38 | 36.76 | 36.85 | 148,628 | -0.57(-1.52%) |
Aug 05, 2016 | 37.42 | 38.41 | 37.17 | 37.42 | 255,424 | +1.09(+3.00%) |
Aug 04, 2016 | 36.76 | 37.61 | 36.11 | 36.33 | 165,251 | -0.25(-0.69%) |
Aug 03, 2016 | 36.98 | 36.98 | 36.35 | 36.58 | 109,218 | -0.49(-1.33%) |
Aug 02, 2016 | 37.57 | 37.66 | 37.03 | 37.07 | 98,247 | -0.51(-1.36%) |
Aug 01, 2016 | 37.26 | 37.94 | 37.19 | 37.58 | 164,429 | +0.24(+0.65%) |
Jul 29, 2016 | 37.23 | 37.64 | 37.20 | 37.34 | 201,779 | +0.03(+0.09%) |
Jul 28, 2016 | 37.40 | 37.53 | 37.27 | 37.31 | 100,203 | -0.17(-0.46%) |
Jul 27, 2016 | 37.75 | 37.82 | 37.24 | 37.48 | 184,040 | -0.27(-0.71%) |
Jul 26, 2016 | 37.88 | 38.03 | 37.29 | 37.75 | 149,431 | -0.04(-0.11%) |
Jul 25, 2016 | 37.83 | 37.83 | 37.44 | 37.79 | 55,883 | -0.10(-0.27%) |
Jul 22, 2016 | 37.42 | 38.06 | 37.42 | 37.90 | 71,913 | +0.42(+1.13%) |
Jul 21, 2016 | 37.45 | 37.54 | 37.00 | 37.47 | 84,273 | +0.09(+0.23%) |
Jul 20, 2016 | 37.19 | 37.58 | 37.10 | 37.39 | 76,785 | +0.08(+0.21%) |
Jul 19, 2016 | 37.36 | 37.62 | 37.06 | 37.31 | 89,686 | -0.10(-0.25%) |
Jul 18, 2016 | 37.57 | 37.72 | 37.23 | 37.40 | 90,201 | -0.13(-0.35%) |
Jul 15, 2016 | 37.28 | 37.59 | 37.15 | 37.53 | 104,219 | +0.34(+0.91%) |
Jul 14, 2016 | 37.58 | 37.65 | 37.18 | 37.20 | 121,617 | -0.64(-1.69%) |
Jul 13, 2016 | 37.51 | 37.97 | 36.05 | 37.84 | 165,222 | +0.71(+1.91%) |
Jul 12, 2016 | 37.52 | 37.55 | 37.02 | 37.13 | 121,587 | -0.41(-1.11%) |
Jul 11, 2016 | 37.45 | 37.56 | 36.85 | 37.54 | 138,336 | +0.05(+0.14%) |
Jul 08, 2016 | 37.11 | 37.54 | 37.12 | 37.49 | 164,871 | +0.37(+1.00%) |
Jul 07, 2016 | 37.77 | 37.77 | 36.99 | 37.12 | 170,696 | -0.86(-2.25%) |
Jul 06, 2016 | 38.09 | 38.43 | 37.66 | 37.97 | 132,660 | -0.16(-0.43%) |
Jul 05, 2016 | 37.80 | 38.16 | 37.50 | 38.14 | 140,703 | +0.65(+1.73%) |
Jul 01, 2016 | 37.95 | 37.49 | 37.49 | 37.49 | 132,344 | -0.39(-1.03%) |
Jun 30, 2016 | 36.94 | 37.89 | 36.74 | 37.88 | 236,257 | +1.18(+3.23%) |
Jun 29, 2016 | 36.84 | 37.11 | 36.64 | 36.69 | 152,591 | +0.02(+0.05%) |
Jun 28, 2016 | 36.56 | 36.78 | 36.16 | 36.68 | 164,462 | +0.13(+0.35%) |
Jun 27, 2016 | 36.35 | 36.67 | 35.99 | 36.55 | 200,005 | +0.18(+0.50%) |
Jun 24, 2016 | 35.58 | 36.57 | 35.46 | 36.37 | 1,010,034 | -0.04(-0.12%) |
Jun 23, 2016 | 36.37 | 36.49 | 35.74 | 36.41 | 197,587 | +0.62(+1.74%) |
Jun 22, 2016 | 36.00 | 36.18 | 35.72 | 35.79 | 201,385 | +0.03(+0.07%) |
Jun 21, 2016 | 35.61 | 36.23 | 35.04 | 35.76 | 252,342 | +0.41(+1.15%) |
Jun 20, 2016 | 35.36 | 35.80 | 35.34 | 35.35 | 134,404 | +0.06(+0.17%) |
Jun 17, 2016 | 35.68 | 36.12 | 35.02 | 35.29 | 450,334 | -0.34(-0.95%) |
Jun 16, 2016 | 35.15 | 35.67 | 35.01 | 35.63 | 154,186 | +0.47(+1.33%) |
Jun 15, 2016 | 35.62 | 35.62 | 35.05 | 35.16 | 154,797 | -0.26(-0.73%) |
Jun 14, 2016 | 35.32 | 35.56 | 35.12 | 35.42 | 176,860 | +0.08(+0.22%) |
Jun 13, 2016 | 35.79 | 35.93 | 35.11 | 35.35 | 205,981 | -0.39(-1.09%) |
Jun 10, 2016 | 35.46 | 36.12 | 35.29 | 35.73 | 192,992 | +0.06(+0.17%) |
Jun 09, 2016 | 35.61 | 35.77 | 35.54 | 35.67 | 130,629 | +0.12(+0.34%) |
Jun 08, 2016 | 34.97 | 35.61 | 34.58 | 35.55 | 134,456 | +0.55(+1.58%) |
Jun 07, 2016 | 34.65 | 35.22 | 34.60 | 35.00 | 94,741 | +0.30(+0.87%) |
Jun 06, 2016 | 35.00 | 35.28 | 34.59 | 34.70 | 204,205 | -0.40(-1.13%) |
Jun 03, 2016 | 34.50 | 35.27 | 34.50 | 35.10 | 158,655 | +0.71(+2.06%) |
Jun 02, 2016 | 34.48 | 34.48 | 33.95 | 34.39 | 139,303 | -0.04(-0.13%) |
Jun 01, 2016 | 33.80 | 34.45 | 33.78 | 34.43 | 182,923 | +0.67(+1.97%) |
May 31, 2016 | 33.75 | 33.85 | 33.46 | 33.76 | 189,437 | +0.07(+0.21%) |
May 27, 2016 | 33.44 | 33.69 | 33.69 | 33.69 | 110,595 | +0.15(+0.44%) |
May 26, 2016 | 33.18 | 33.69 | 33.16 | 33.55 | 123,395 | +0.51(+1.54%) |
May 25, 2016 | 33.76 | 33.83 | 32.98 | 33.04 | 183,830 | -0.73(-2.15%) |
May 24, 2016 | 32.82 | 33.80 | 32.78 | 33.76 | 256,936 | +0.97(+2.95%) |
May 23, 2016 | 33.00 | 33.18 | 32.80 | 32.80 | 130,652 | -0.14(-0.42%) |
May 20, 2016 | 32.87 | 33.09 | 32.42 | 32.93 | 318,707 | +0.16(+0.47%) |
May 19, 2016 | 32.74 | 32.84 | 32.23 | 32.78 | 186,515 | -0.02(-0.05%) |
May 18, 2016 | 33.13 | 33.45 | 32.26 | 32.80 | 230,394 | -0.66(-1.96%) |
May 17, 2016 | 34.31 | 34.31 | 33.18 | 33.45 | 346,545 | -0.95(-2.76%) |
May 16, 2016 | 34.48 | 34.52 | 34.26 | 34.40 | 233,315 | -0.05(-0.14%) |
May 13, 2016 | 34.09 | 34.70 | 33.74 | 34.45 | 196,439 | +0.30(+0.88%) |
May 12, 2016 | 34.92 | 34.94 | 34.03 | 34.15 | 290,477 | -0.77(-2.19%) |
May 11, 2016 | 35.09 | 35.35 | 34.54 | 34.92 | 289,593 | +0.77(+2.24%) |
May 10, 2016 | 35.03 | 35.29 | 34.13 | 34.15 | 307,504 | -0.83(-2.38%) |
May 09, 2016 | 35.03 | 35.39 | 34.84 | 34.98 | 210,148 | -0.07(-0.20%) |
May 06, 2016 | 33.99 | 35.10 | 33.82 | 35.05 | 371,507 | +1.01(+2.98%) |
May 05, 2016 | 35.46 | 36.03 | 33.85 | 34.04 | 368,116 | -2.48(-6.78%) |
May 04, 2016 | 35.78 | 36.75 | 35.78 | 36.52 | 144,518 | +0.58(+1.60%) |
May 03, 2016 | 36.80 | 36.94 | 35.87 | 35.94 | 210,636 | -0.86(-2.34%) |
May 02, 2016 | 35.81 | 36.84 | 35.81 | 36.80 | 249,772 | +0.96(+2.69%) |
Apr 29, 2016 | 35.64 | 36.07 | 35.25 | 35.84 | 346,018 | +0.15(+0.43%) |
Apr 28, 2016 | 34.98 | 35.76 | 34.83 | 35.68 | 201,985 | +0.47(+1.34%) |
Apr 27, 2016 | 35.17 | 35.35 | 34.87 | 35.21 | 189,995 | +0.03(+0.10%) |
Apr 26, 2016 | 34.87 | 35.21 | 34.82 | 35.17 | 137,707 | +0.35(+1.01%) |
Apr 25, 2016 | 34.78 | 34.93 | 34.36 | 34.82 | 297,724 | +0.03(+0.10%) |
Apr 22, 2016 | 33.93 | 34.81 | 33.87 | 34.79 | 266,746 | +0.87(+2.56%) |
Apr 21, 2016 | 35.00 | 35.00 | 33.83 | 33.92 | 173,175 | -1.21(-3.45%) |
Apr 20, 2016 | 36.16 | 36.16 | 35.08 | 35.13 | 266,503 | -1.00(-2.76%) |
Apr 19, 2016 | 35.35 | 36.31 | 35.11 | 36.13 | 338,937 | +0.86(+2.44%) |
Apr 18, 2016 | 34.89 | 35.29 | 34.56 | 35.27 | 278,904 | +0.39(+1.11%) |
Apr 15, 2016 | 33.97 | 34.92 | 33.96 | 34.88 | 247,926 | +0.87(+2.55%) |
Apr 14, 2016 | 33.72 | 34.01 | 33.52 | 34.01 | 215,373 | +0.25(+0.74%) |
Apr 13, 2016 | 33.71 | 33.79 | 33.02 | 33.76 | 224,155 | +0.15(+0.43%) |
Apr 12, 2016 | 33.68 | 33.99 | 33.49 | 33.62 | 178,745 | +0.04(+0.13%) |
Apr 11, 2016 | 33.63 | 33.74 | 33.34 | 33.58 | 204,371 | +0.14(+0.41%) |
Apr 08, 2016 | 33.39 | 33.75 | 33.36 | 33.44 | 208,644 | +0.09(+0.28%) |
Apr 07, 2016 | 33.28 | 33.50 | 33.08 | 33.34 | 154,703 | +0.03(+0.08%) |
Apr 06, 2016 | 33.70 | 33.83 | 33.19 | 33.32 | 160,415 | -0.40(-1.20%) |
Apr 05, 2016 | 34.06 | 34.31 | 33.72 | 33.72 | 188,576 | -0.49(-1.43%) |
Apr 04, 2016 | 34.23 | 34.31 | 33.79 | 34.21 | 200,719 | -0.05(-0.15%) |
Apr 01, 2016 | 33.61 | 34.36 | 33.58 | 34.26 | 240,498 | +0.43(+1.27%) |
Mar 31, 2016 | 34.31 | 34.34 | 33.78 | 33.83 | 396,331 | -0.39(-1.13%) |
Mar 30, 2016 | 34.07 | 34.41 | 33.88 | 34.22 | 212,140 | +0.26(+0.76%) |
Mar 29, 2016 | 33.33 | 34.10 | 33.33 | 33.96 | 239,914 | +0.65(+1.96%) |
Mar 28, 2016 | 33.40 | 33.66 | 33.02 | 33.31 | 169,416 | -0.19(-0.56%) |
Mar 24, 2016 | 33.47 | 33.50 | 33.50 | 33.50 | 170,897 | +0.04(+0.13%) |
Mar 23, 2016 | 33.90 | 34.07 | 33.26 | 33.45 | 670,165 | -0.49(-1.44%) |
Mar 22, 2016 | 33.51 | 34.30 | 33.51 | 33.94 | 326,213 | +0.44(+1.31%) |
Mar 21, 2016 | 33.88 | 34.05 | 33.37 | 33.51 | 214,473 | -0.43(-1.27%) |
Mar 18, 2016 | 33.52 | 34.31 | 32.88 | 33.94 | 609,425 | +0.65(+1.96%) |
Mar 17, 2016 | 33.52 | 33.83 | 33.12 | 33.28 | 587,629 | -0.17(-0.51%) |
Mar 16, 2016 | 34.04 | 34.18 | 33.31 | 33.45 | 525,329 | -0.56(-1.64%) |
Mar 15, 2016 | 34.96 | 35.30 | 33.77 | 34.01 | 602,295 | -0.90(-2.59%) |
Mar 14, 2016 | 35.25 | 35.29 | 34.86 | 34.92 | 599,504 | -0.34(-0.95%) |
Mar 11, 2016 | 35.72 | 35.73 | 35.25 | 35.25 | 245,137 | -0.24(-0.68%) |
Mar 10, 2016 | 35.81 | 36.02 | 35.33 | 35.49 | 188,995 | -0.21(-0.60%) |
Mar 09, 2016 | 35.60 | 35.82 | 35.24 | 35.71 | 201,532 | +0.13(+0.36%) |
Mar 08, 2016 | 35.58 | 35.97 | 35.42 | 35.58 | 323,811 | +0.01(+0.02%) |
Mar 07, 2016 | 35.85 | 35.92 | 35.37 | 35.57 | 244,217 | -0.30(-0.84%) |
Mar 04, 2016 | 35.60 | 36.18 | 35.35 | 35.87 | 256,450 | +0.22(+0.63%) |
Mar 03, 2016 | 36.41 | 36.88 | 35.41 | 35.65 | 300,767 | -0.83(-2.29%) |
Mar 02, 2016 | 36.16 | 36.60 | 35.50 | 36.48 | 218,942 | +0.40(+1.10%) |
Mar 01, 2016 | 36.61 | 37.03 | 35.73 | 36.09 | 219,971 | -0.37(-1.01%) |
Feb 29, 2016 | 36.53 | 37.42 | 36.15 | 36.45 | 356,409 | -0.10(-0.28%) |
Feb 26, 2016 | 39.06 | 39.11 | 35.96 | 36.56 | 619,516 | -3.73(-9.26%) |
Feb 25, 2016 | 40.18 | 40.55 | 39.56 | 40.29 | 193,915 | -0.27(-0.66%) |
Feb 24, 2016 | 40.17 | 40.60 | 39.94 | 40.55 | 132,727 | +0.18(+0.45%) |
Feb 23, 2016 | 40.08 | 40.56 | 39.80 | 40.37 | 141,273 | +0.11(+0.28%) |
Feb 22, 2016 | 40.37 | 40.59 | 40.05 | 40.26 | 257,607 | +0.24(+0.60%) |
Feb 19, 2016 | 39.96 | 40.61 | 39.91 | 40.02 | 168,895 | +0.02(+0.04%) |
Feb 18, 2016 | 39.52 | 40.26 | 39.12 | 40.00 | 202,357 | +0.42(+1.06%) |
Feb 17, 2016 | 39.69 | 40.02 | 39.15 | 39.58 | 178,738 | +0.09(+0.22%) |
Feb 16, 2016 | 40.06 | 40.13 | 38.62 | 39.50 | 213,393 | -0.46(-1.14%) |
Feb 12, 2016 | 39.96 | 39.95 | 39.95 | 39.95 | 348,890 | +0.04(+0.11%) |
Feb 11, 2016 | 39.29 | 40.00 | 39.13 | 39.91 | 263,247 | +0.24(+0.59%) |
Feb 10, 2016 | 39.67 | 39.95 | 39.35 | 39.67 | 182,197 | +0.13(+0.32%) |
Feb 09, 2016 | 38.77 | 39.91 | 38.64 | 39.55 | 178,261 | +0.50(+1.27%) |
Feb 08, 2016 | 37.37 | 39.09 | 37.31 | 39.05 | 198,282 | +1.27(+3.37%) |
Feb 05, 2016 | 38.50 | 38.71 | 37.36 | 37.78 | 346,126 | -0.86(-2.21%) |
Feb 04, 2016 | 39.21 | 39.33 | 38.55 | 38.63 | 237,281 | -0.64(-1.63%) |
Feb 03, 2016 | 39.61 | 40.17 | 39.02 | 39.27 | 260,891 | -0.54(-1.35%) |
Feb 02, 2016 | 39.26 | 40.04 | 38.97 | 39.81 | 204,669 | +0.37(+0.93%) |
Feb 01, 2016 | 38.44 | 39.98 | 38.44 | 39.44 | 324,418 | +0.61(+1.56%) |
Jan 29, 2016 | 37.54 | 38.90 | 37.34 | 38.84 | 302,325 | +1.32(+3.51%) |
Jan 28, 2016 | 35.42 | 37.57 | 35.30 | 37.52 | 400,381 | +2.23(+6.33%) |
Jan 27, 2016 | 35.18 | 35.80 | 35.00 | 35.29 | 173,717 | +0.10(+0.29%) |
Jan 26, 2016 | 35.07 | 35.50 | 34.94 | 35.18 | 115,601 | +0.28(+0.81%) |
Jan 25, 2016 | 35.07 | 35.33 | 34.78 | 34.90 | 123,352 | -0.20(-0.56%) |
Jan 22, 2016 | 34.58 | 35.40 | 34.30 | 35.10 | 187,489 | +0.73(+2.12%) |
Jan 21, 2016 | 34.35 | 34.62 | 33.79 | 34.37 | 163,953 | +0.03(+0.10%) |
Jan 20, 2016 | 34.88 | 34.99 | 33.49 | 34.34 | 270,038 | -0.75(-2.15%) |
Jan 19, 2016 | 34.40 | 35.33 | 34.33 | 35.09 | 262,247 | +0.77(+2.24%) |
Jan 15, 2016 | 34.49 | 34.32 | 34.32 | 34.32 | 306,629 | -0.57(-1.64%) |
Jan 14, 2016 | 34.61 | 35.20 | 34.43 | 34.89 | 264,463 | +0.30(+0.87%) |
Jan 13, 2016 | 35.00 | 35.47 | 34.53 | 34.59 | 244,631 | -0.41(-1.17%) |
Jan 12, 2016 | 35.07 | 35.07 | 34.47 | 35.00 | 171,402 | +0.09(+0.27%) |
Jan 11, 2016 | 34.49 | 35.05 | 34.43 | 34.91 | 166,290 | +0.30(+0.87%) |
Jan 08, 2016 | 34.73 | 35.16 | 34.45 | 34.61 | 272,359 | -0.03(-0.07%) |
Jan 07, 2016 | 34.95 | 35.06 | 34.30 | 34.64 | 289,138 | -0.74(-2.08%) |
Jan 06, 2016 | 34.62 | 35.49 | 34.62 | 35.37 | 463,159 | +0.48(+1.37%) |
Jan 05, 2016 | 34.64 | 35.00 | 34.32 | 34.89 | 192,581 | +0.25(+0.72%) |
Jan 04, 2016 | 35.22 | 35.22 | 33.93 | 34.64 | 628,790 | -1.24(-3.46%) |
Dec 31, 2015 | 36.87 | 35.89 | 35.89 | 35.89 | 194,054 | -0.95(-2.58%) |
Dec 30, 2015 | 37.07 | 37.24 | 36.79 | 36.83 | 106,692 | -0.34(-0.92%) |
Dec 29, 2015 | 37.42 | 37.76 | 37.07 | 37.18 | 163,907 | -0.09(-0.25%) |
Dec 28, 2015 | 36.54 | 37.34 | 36.37 | 37.27 | 199,732 | +0.68(+1.87%) |
Dec 24, 2015 | 36.27 | 36.59 | 36.59 | 36.59 | 99,014 | +0.33(+0.90%) |
Dec 23, 2015 | 36.30 | 36.71 | 36.11 | 36.26 | 742,609 | +0.04(+0.12%) |
Dec 22, 2015 | 36.60 | 36.60 | 35.56 | 36.22 | 272,909 | -0.31(-0.84%) |
Dec 21, 2015 | 36.68 | 36.97 | 36.27 | 36.53 | 121,669 | +0.06(+0.16%) |
Dec 18, 2015 | 36.34 | 36.88 | 35.89 | 36.47 | 605,365 | +0.10(+0.28%) |
Dec 17, 2015 | 35.46 | 36.71 | 35.43 | 36.36 | 360,255 | +0.88(+2.48%) |
Dec 16, 2015 | 34.94 | 35.53 | 34.88 | 35.48 | 207,707 | +0.77(+2.22%) |
Dec 15, 2015 | 34.33 | 34.90 | 34.15 | 34.71 | 156,479 | +0.57(+1.68%) |
Dec 14, 2015 | 34.20 | 34.41 | 33.95 | 34.14 | 212,092 | -0.15(-0.45%) |
Dec 11, 2015 | 34.40 | 34.95 | 34.13 | 34.29 | 313,374 | -0.52(-1.50%) |
Dec 10, 2015 | 35.67 | 35.71 | 34.66 | 34.82 | 125,819 | -0.88(-2.47%) |
Dec 09, 2015 | 35.99 | 36.24 | 35.68 | 35.70 | 82,602 | -0.35(-0.97%) |
Dec 08, 2015 | 35.65 | 36.34 | 35.55 | 36.05 | 105,694 | +0.27(+0.77%) |
Dec 07, 2015 | 35.73 | 35.95 | 35.59 | 35.77 | 123,653 | -0.09(-0.26%) |
Dec 04, 2015 | 35.37 | 36.05 | 35.37 | 35.87 | 98,099 | +0.51(+1.45%) |
Dec 03, 2015 | 35.66 | 35.90 | 35.30 | 35.35 | 112,815 | -0.34(-0.96%) |
Dec 02, 2015 | 35.86 | 36.04 | 35.46 | 35.70 | 108,710 | -0.24(-0.67%) |
Dec 01, 2015 | 35.89 | 36.12 | 35.65 | 35.94 | 115,471 | +0.15(+0.43%) |
Nov 30, 2015 | 35.82 | 36.27 | 35.78 | 35.78 | 154,785 | +0.01(+0.02%) |
Nov 27, 2015 | 34.90 | 35.82 | 34.90 | 35.77 | 86,671 | +0.87(+2.50%) |
Nov 25, 2015 | 34.83 | 34.90 | 34.90 | 34.90 | 125,434 | +0.06(+0.17%) |
Nov 24, 2015 | 35.01 | 35.01 | 34.44 | 34.84 | 97,137 | -0.27(-0.76%) |
Nov 23, 2015 | 35.41 | 35.56 | 35.00 | 35.11 | 113,649 | -0.21(-0.61%) |
Nov 20, 2015 | 35.12 | 35.53 | 34.92 | 35.32 | 162,115 | +0.34(+0.98%) |
Nov 19, 2015 | 34.66 | 35.00 | 34.66 | 34.98 | 79,472 | +0.31(+0.89%) |
Nov 18, 2015 | 34.33 | 34.76 | 33.93 | 34.67 | 151,416 | +0.27(+0.77%) |
Nov 17, 2015 | 34.96 | 35.02 | 34.40 | 34.41 | 107,583 | -0.49(-1.40%) |
Nov 16, 2015 | 34.29 | 34.94 | 34.18 | 34.89 | 115,317 | +0.61(+1.77%) |
Nov 13, 2015 | 34.28 | 34.95 | 34.17 | 34.29 | 140,608 | -0.12(-0.35%) |
Nov 12, 2015 | 34.81 | 35.11 | 34.35 | 34.41 | 114,260 | -0.43(-1.24%) |
Nov 11, 2015 | 34.85 | 35.16 | 34.79 | 34.84 | 95,680 | +0.12(+0.34%) |
Nov 10, 2015 | 34.43 | 34.92 | 34.31 | 34.72 | 137,952 | +0.26(+0.77%) |
Nov 09, 2015 | 34.27 | 34.78 | 34.03 | 34.46 | 276,785 | +0.28(+0.82%) |
Nov 06, 2015 | 34.92 | 34.98 | 33.96 | 34.17 | 294,698 | -1.14(-3.23%) |
Nov 05, 2015 | 34.97 | 35.35 | 34.86 | 35.31 | 129,408 | +0.46(+1.32%) |
Nov 04, 2015 | 34.74 | 35.19 | 34.21 | 34.86 | 201,399 | -0.14(-0.39%) |
Nov 03, 2015 | 34.46 | 35.11 | 34.12 | 34.99 | 172,691 | +0.47(+1.36%) |