Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.18 | 41.38 | 40.92 | 41.33 | 48,843 | -0.17(-0.41%) |
Oct 28, 2016 | 40.93 | 41.75 | 40.68 | 41.50 | 64,675 | +0.68(+1.67%) |
Oct 27, 2016 | 40.93 | 40.93 | 40.62 | 40.82 | 24,820 | +0.20(+0.49%) |
Oct 26, 2016 | 41.24 | 41.24 | 40.51 | 40.62 | 106,940 | -0.62(-1.50%) |
Oct 25, 2016 | 40.70 | 41.29 | 40.69 | 41.24 | 62,012 | +0.73(+1.80%) |
Oct 24, 2016 | 40.97 | 41.01 | 40.19 | 40.51 | 106,729 | -0.15(-0.37%) |
Oct 21, 2016 | 40.70 | 40.70 | 40.46 | 40.66 | 88,347 | +0.03(+0.07%) |
Oct 20, 2016 | 41.11 | 41.14 | 40.54 | 40.63 | 127,108 | -0.20(-0.49%) |
Oct 19, 2016 | 40.97 | 41.05 | 40.71 | 40.83 | 66,309 | +0.42(+1.04%) |
Oct 18, 2016 | 40.27 | 40.49 | 40.01 | 40.41 | 52,689 | +0.52(+1.30%) |
Oct 17, 2016 | 40.02 | 40.15 | 39.82 | 39.89 | 32,173 | +0.18(+0.45%) |
Oct 14, 2016 | 39.81 | 40.20 | 39.63 | 39.71 | 110,422 | -0.48(-1.19%) |
Oct 13, 2016 | 40.19 | 40.43 | 40.01 | 40.19 | 385,457 | +0.22(+0.55%) |
Oct 12, 2016 | 39.93 | 40.17 | 39.73 | 39.97 | 13,795 | +0.18(+0.45%) |
Oct 11, 2016 | 40.06 | 40.26 | 39.79 | 39.79 | 31,589 | -0.45(-1.12%) |
Oct 10, 2016 | 40.30 | 40.43 | 40.16 | 40.24 | 17,514 | +0.26(+0.65%) |
Oct 07, 2016 | 40.38 | 40.50 | 39.11 | 39.98 | 123,769 | +0.09(+0.23%) |
Oct 06, 2016 | 40.04 | 40.05 | 39.63 | 39.89 | 62,321 | -0.81(-1.99%) |
Oct 05, 2016 | 41.11 | 41.22 | 40.43 | 40.70 | 51,013 | -0.06(-0.15%) |
Oct 04, 2016 | 42.21 | 42.29 | 40.76 | 40.76 | 107,212 | -3.04(-6.94%) |
Oct 03, 2016 | 43.93 | 43.93 | 43.60 | 43.80 | 32,334 | -0.21(-0.48%) |
Sep 30, 2016 | 44.63 | 44.63 | 43.89 | 44.01 | 20,217 | -0.49(-1.10%) |
Sep 29, 2016 | 44.24 | 44.50 | 44.09 | 44.50 | 13,131 | +0.14(+0.32%) |
Sep 28, 2016 | 44.49 | 44.55 | 44.11 | 44.36 | 12,321 | -0.38(-0.84%) |
Sep 27, 2016 | 45.00 | 45.00 | 44.55 | 44.74 | 29,477 | -0.65(-1.44%) |
Sep 26, 2016 | 45.70 | 45.88 | 45.35 | 45.39 | 28,159 | -0.14(-0.31%) |
Sep 23, 2016 | 45.46 | 45.59 | 45.36 | 45.53 | 20,332 | +0.08(+0.18%) |
Sep 22, 2016 | 45.46 | 45.87 | 45.41 | 45.45 | 29,509 | +0.18(+0.40%) |
Sep 21, 2016 | 44.63 | 45.34 | 44.43 | 45.27 | 42,589 | +1.34(+3.05%) |
Sep 20, 2016 | 43.96 | 44.03 | 43.81 | 43.93 | 19,584 | +0.07(+0.16%) |
Sep 19, 2016 | 43.95 | 44.23 | 43.80 | 43.86 | 35,472 | +0.19(+0.44%) |
Sep 16, 2016 | 43.49 | 43.82 | 43.38 | 43.67 | 23,479 | -0.26(-0.59%) |
Sep 15, 2016 | 44.24 | 44.35 | 43.68 | 43.93 | 25,604 | -0.61(-1.37%) |
Sep 14, 2016 | 44.32 | 44.69 | 44.32 | 44.54 | 18,463 | +0.39(+0.88%) |
Sep 13, 2016 | 44.69 | 44.84 | 44.00 | 44.15 | 23,019 | -0.68(-1.52%) |
Sep 12, 2016 | 44.73 | 45.06 | 44.33 | 44.83 | 39,746 | -0.10(-0.22%) |
Sep 09, 2016 | 45.22 | 45.42 | 44.91 | 44.93 | 31,698 | -0.62(-1.36%) |
Sep 08, 2016 | 45.84 | 46.22 | 45.39 | 45.55 | 29,785 | -0.49(-1.06%) |
Sep 07, 2016 | 46.47 | 46.47 | 45.94 | 46.04 | 26,150 | -0.38(-0.82%) |
Sep 06, 2016 | 45.30 | 46.52 | 45.30 | 46.42 | 72,014 | +1.69(+3.78%) |
Sep 02, 2016 | 44.65 | 44.73 | 44.73 | 44.73 | 45,300 | +0.80(+1.83%) |
Sep 01, 2016 | 43.44 | 44.03 | 43.40 | 43.93 | 33,217 | +0.29(+0.66%) |
Aug 31, 2016 | 43.51 | 43.91 | 43.50 | 43.64 | 17,841 | -0.15(-0.34%) |
Aug 30, 2016 | 44.20 | 44.37 | 43.69 | 43.79 | 41,188 | -0.82(-1.84%) |
Aug 29, 2016 | 44.41 | 44.71 | 44.41 | 44.61 | 22,782 | +0.11(+0.25%) |
Aug 26, 2016 | 45.03 | 45.84 | 44.30 | 44.50 | 50,377 | -0.07(-0.16%) |
Aug 25, 2016 | 44.41 | 44.64 | 44.41 | 44.57 | 20,178 | -0.14(-0.31%) |
Aug 24, 2016 | 45.14 | 45.16 | 44.68 | 44.71 | 47,477 | -0.96(-2.10%) |
Aug 23, 2016 | 45.93 | 46.02 | 45.65 | 45.67 | 17,937 | +0.05(+0.11%) |
Aug 22, 2016 | 45.56 | 45.82 | 45.50 | 45.62 | 21,914 | -0.30(-0.65%) |
Aug 19, 2016 | 46.00 | 46.34 | 45.78 | 45.92 | 34,917 | -0.78(-1.67%) |
Aug 18, 2016 | 46.64 | 46.74 | 46.35 | 46.70 | 23,781 | +0.36(+0.78%) |
Aug 17, 2016 | 46.12 | 46.50 | 45.62 | 46.34 | 29,456 | +0.10(+0.21%) |
Aug 16, 2016 | 46.00 | 46.68 | 45.98 | 46.24 | 29,753 | +0.44(+0.96%) |
Aug 15, 2016 | 45.77 | 46.09 | 45.71 | 45.80 | 36,803 | +0.29(+0.64%) |
Aug 12, 2016 | 46.57 | 46.81 | 45.22 | 45.51 | 46,842 | -0.13(-0.29%) |
Aug 11, 2016 | 46.35 | 46.79 | 45.54 | 45.64 | 27,345 | -0.71(-1.53%) |
Aug 10, 2016 | 46.80 | 46.80 | 46.08 | 46.35 | 25,732 | +0.45(+0.98%) |
Aug 09, 2016 | 45.89 | 46.11 | 45.80 | 45.90 | 14,149 | +0.32(+0.70%) |
Aug 08, 2016 | 45.39 | 45.81 | 45.39 | 45.58 | 24,080 | -0.08(-0.16%) |
Aug 05, 2016 | 46.21 | 46.37 | 45.43 | 45.66 | 70,323 | -1.66(-3.51%) |
Aug 04, 2016 | 47.26 | 47.62 | 47.26 | 47.32 | 29,581 | +0.16(+0.34%) |
Aug 03, 2016 | 47.51 | 47.51 | 46.88 | 47.16 | 19,688 | -0.51(-1.07%) |
Aug 02, 2016 | 47.55 | 47.80 | 47.43 | 47.67 | 40,880 | +0.80(+1.71%) |
Aug 01, 2016 | 46.41 | 46.96 | 46.41 | 46.87 | 35,293 | +0.13(+0.28%) |
Jul 29, 2016 | 46.32 | 47.00 | 46.00 | 46.74 | 44,974 | +0.97(+2.12%) |
Jul 28, 2016 | 46.16 | 46.16 | 45.46 | 45.77 | 29,007 | -0.28(-0.61%) |
Jul 27, 2016 | 45.23 | 46.06 | 44.78 | 46.05 | 31,494 | +1.44(+3.23%) |
Jul 26, 2016 | 44.69 | 44.72 | 44.49 | 44.61 | 12,767 | +0.41(+0.93%) |
Jul 25, 2016 | 44.20 | 44.69 | 44.07 | 44.20 | 19,308 | -0.61(-1.36%) |
Jul 22, 2016 | 44.94 | 44.96 | 44.62 | 44.81 | 11,775 | -0.68(-1.49%) |
Jul 21, 2016 | 44.24 | 45.55 | 44.24 | 45.49 | 52,175 | +1.34(+3.04%) |
Jul 20, 2016 | 44.58 | 44.69 | 44.10 | 44.15 | 60,207 | -1.34(-2.95%) |
Jul 19, 2016 | 45.25 | 45.57 | 45.23 | 45.49 | 19,480 | +0.08(+0.18%) |
Jul 18, 2016 | 45.68 | 45.68 | 45.12 | 45.41 | 39,453 | +0.18(+0.40%) |
Jul 15, 2016 | 44.83 | 45.42 | 44.83 | 45.23 | 68,226 | -0.41(-0.90%) |
Jul 14, 2016 | 45.00 | 45.64 | 44.76 | 45.64 | 48,374 | -0.62(-1.34%) |
Jul 13, 2016 | 46.41 | 46.41 | 45.83 | 46.26 | 46,450 | +0.73(+1.60%) |
Jul 12, 2016 | 46.68 | 46.68 | 45.32 | 45.53 | 68,056 | -1.48(-3.16%) |
Jul 11, 2016 | 47.19 | 47.39 | 46.90 | 47.02 | 45,720 | -0.77(-1.62%) |
Jul 08, 2016 | 47.38 | 47.91 | 47.00 | 47.79 | 42,709 | +0.33(+0.70%) |
Jul 07, 2016 | 47.47 | 47.67 | 46.80 | 47.46 | 51,387 | -0.32(-0.67%) |
Jul 06, 2016 | 47.99 | 48.27 | 47.55 | 47.78 | 101,835 | +0.59(+1.25%) |
Jul 05, 2016 | 46.67 | 47.31 | 46.36 | 47.19 | 81,664 | +0.80(+1.72%) |
Jul 01, 2016 | 46.01 | 46.39 | 46.39 | 46.39 | 59,900 | +1.36(+3.02%) |
Jun 30, 2016 | 44.68 | 45.03 | 44.33 | 45.03 | 32,293 | +0.40(+0.90%) |
Jun 29, 2016 | 44.80 | 45.25 | 44.52 | 44.63 | 40,525 | +0.36(+0.81%) |
Jun 28, 2016 | 44.36 | 44.70 | 44.06 | 44.27 | 58,779 | -0.98(-2.17%) |
Jun 27, 2016 | 46.00 | 46.00 | 44.69 | 45.25 | 109,335 | +0.55(+1.23%) |
Jun 24, 2016 | 45.31 | 45.31 | 43.99 | 44.70 | 185,802 | +3.93(+9.63%) |
Jun 23, 2016 | 41.00 | 41.37 | 40.68 | 40.77 | 57,943 | -0.51(-1.23%) |
Jun 22, 2016 | 41.15 | 41.50 | 41.11 | 41.28 | 28,672 | +0.03(+0.07%) |
Jun 21, 2016 | 41.75 | 42.04 | 41.16 | 41.25 | 78,329 | -1.68(-3.91%) |
Jun 20, 2016 | 42.32 | 42.97 | 42.06 | 42.93 | 45,130 | -0.52(-1.20%) |
Jun 17, 2016 | 42.88 | 43.60 | 42.64 | 43.45 | 44,319 | +1.13(+2.67%) |
Jun 16, 2016 | 44.24 | 44.61 | 42.19 | 42.32 | 147,408 | -0.90(-2.08%) |
Jun 15, 2016 | 42.34 | 43.36 | 42.28 | 43.22 | 60,941 | +0.64(+1.50%) |
Jun 14, 2016 | 42.76 | 42.83 | 42.30 | 42.58 | 53,490 | +0.04(+0.09%) |
Jun 13, 2016 | 42.53 | 42.60 | 42.15 | 42.54 | 50,135 | +0.66(+1.57%) |
Jun 10, 2016 | 41.92 | 42.10 | 41.59 | 41.88 | 36,639 | +0.30(+0.73%) |
Jun 09, 2016 | 41.27 | 41.74 | 41.11 | 41.58 | 43,104 | +0.50(+1.22%) |
Jun 08, 2016 | 41.06 | 41.24 | 40.87 | 41.08 | 35,486 | +1.13(+2.83%) |
Jun 07, 2016 | 39.64 | 39.97 | 39.61 | 39.95 | 13,626 | -0.08(-0.20%) |
Jun 06, 2016 | 40.03 | 40.15 | 39.69 | 40.03 | 27,752 | +0.08(+0.20%) |
Jun 03, 2016 | 39.60 | 39.96 | 39.55 | 39.95 | 54,828 | +2.07(+5.46%) |
Jun 02, 2016 | 38.00 | 38.00 | 37.82 | 37.88 | 15,424 | -0.16(-0.42%) |
Jun 01, 2016 | 38.25 | 38.25 | 37.55 | 38.04 | 57,755 | -0.07(-0.18%) |
May 31, 2016 | 37.77 | 38.34 | 37.77 | 38.11 | 17,711 | +0.26(+0.69%) |
May 27, 2016 | 38.20 | 37.85 | 37.85 | 37.85 | 54,200 | -0.61(-1.59%) |
May 26, 2016 | 39.14 | 39.19 | 38.32 | 38.46 | 18,103 | -0.28(-0.72%) |
May 25, 2016 | 38.42 | 38.79 | 38.28 | 38.74 | 71,485 | -0.23(-0.59%) |
May 24, 2016 | 39.61 | 39.70 | 38.96 | 38.97 | 51,186 | -1.49(-3.68%) |
May 23, 2016 | 40.00 | 40.49 | 40.00 | 40.46 | 16,688 | -0.11(-0.27%) |
May 20, 2016 | 40.98 | 40.98 | 40.36 | 40.57 | 33,362 | -0.11(-0.27%) |
May 19, 2016 | 40.21 | 40.80 | 40.00 | 40.68 | 65,809 | -0.22(-0.54%) |
May 18, 2016 | 41.73 | 42.15 | 40.71 | 40.90 | 39,366 | -1.49(-3.51%) |
May 17, 2016 | 42.03 | 42.55 | 41.92 | 42.39 | 34,480 | +0.35(+0.83%) |
May 16, 2016 | 42.80 | 42.97 | 41.71 | 42.04 | 50,070 | +0.08(+0.19%) |
May 13, 2016 | 41.55 | 42.07 | 41.42 | 41.96 | 18,750 | +0.27(+0.65%) |
May 12, 2016 | 42.14 | 42.49 | 41.54 | 41.69 | 39,892 | -0.48(-1.14%) |
May 11, 2016 | 42.26 | 42.38 | 41.88 | 42.17 | 50,081 | +0.58(+1.39%) |
May 10, 2016 | 41.49 | 41.78 | 40.96 | 41.59 | 29,153 | +0.24(+0.58%) |
May 09, 2016 | 41.67 | 41.81 | 41.26 | 41.35 | 80,262 | -1.77(-4.10%) |
May 06, 2016 | 42.98 | 43.59 | 42.69 | 43.12 | 74,076 | +0.82(+1.94%) |
May 05, 2016 | 42.87 | 42.87 | 41.80 | 42.30 | 46,343 | -0.23(-0.54%) |
May 04, 2016 | 42.87 | 43.05 | 41.97 | 42.53 | 63,288 | -0.46(-1.07%) |
May 03, 2016 | 43.48 | 43.55 | 42.72 | 42.99 | 54,779 | -0.20(-0.46%) |
May 02, 2016 | 43.66 | 43.72 | 43.07 | 43.19 | 68,267 | -0.27(-0.62%) |
Apr 29, 2016 | 42.45 | 43.67 | 42.45 | 43.46 | 114,238 | +1.65(+3.94%) |
Apr 28, 2016 | 40.94 | 41.91 | 40.83 | 41.81 | 55,786 | +1.54(+3.82%) |
Apr 27, 2016 | 40.31 | 40.57 | 40.05 | 40.27 | 15,844 | +0.18(+0.45%) |
Apr 26, 2016 | 40.22 | 40.22 | 39.83 | 40.09 | 17,567 | +0.30(+0.75%) |
Apr 25, 2016 | 39.68 | 40.11 | 39.68 | 39.79 | 36,260 | +0.19(+0.48%) |
Apr 22, 2016 | 40.24 | 40.28 | 39.19 | 39.60 | 57,049 | -1.04(-2.56%) |
Apr 21, 2016 | 41.20 | 41.28 | 40.40 | 40.64 | 23,886 | +0.36(+0.89%) |
Apr 20, 2016 | 40.84 | 41.03 | 40.12 | 40.28 | 59,066 | -0.44(-1.08%) |
Apr 19, 2016 | 40.95 | 41.01 | 40.68 | 40.72 | 49,613 | +1.27(+3.22%) |
Apr 18, 2016 | 40.10 | 40.10 | 39.39 | 39.45 | 15,719 | -0.15(-0.38%) |
Apr 15, 2016 | 39.31 | 39.76 | 39.17 | 39.60 | 42,012 | +0.60(+1.54%) |
Apr 14, 2016 | 39.81 | 39.84 | 38.92 | 39.00 | 44,714 | -1.17(-2.91%) |
Apr 13, 2016 | 40.71 | 40.71 | 40.06 | 40.17 | 44,514 | -0.92(-2.24%) |
Apr 12, 2016 | 41.30 | 41.30 | 40.76 | 41.09 | 97,123 | +0.03(+0.07%) |
Apr 11, 2016 | 40.77 | 41.21 | 40.66 | 41.06 | 55,238 | +1.03(+2.57%) |
Apr 08, 2016 | 39.73 | 40.20 | 39.63 | 40.03 | 33,676 | -0.10(-0.25%) |
Apr 07, 2016 | 40.00 | 40.29 | 39.74 | 40.13 | 34,998 | +1.16(+2.98%) |
Apr 06, 2016 | 38.84 | 39.19 | 38.64 | 38.97 | 21,774 | -0.48(-1.22%) |
Apr 05, 2016 | 39.61 | 39.62 | 39.19 | 39.45 | 23,181 | +0.99(+2.57%) |
Apr 04, 2016 | 38.73 | 38.82 | 38.42 | 38.46 | 12,707 | -0.54(-1.38%) |
Apr 01, 2016 | 38.42 | 39.00 | 38.10 | 39.00 | 39,029 | -0.69(-1.74%) |
Mar 31, 2016 | 39.84 | 40.10 | 39.44 | 39.69 | 26,929 | +0.50(+1.28%) |
Mar 30, 2016 | 39.67 | 39.76 | 39.09 | 39.19 | 22,374 | -1.00(-2.49%) |
Mar 29, 2016 | 39.24 | 40.27 | 39.15 | 40.19 | 29,756 | +1.38(+3.56%) |
Mar 28, 2016 | 38.81 | 38.90 | 38.63 | 38.81 | 18,589 | +0.11(+0.28%) |
Mar 24, 2016 | 38.78 | 38.70 | 38.70 | 38.70 | 26,300 | -0.06(-0.15%) |
Mar 23, 2016 | 39.06 | 39.12 | 38.47 | 38.76 | 50,090 | -1.94(-4.77%) |
Mar 22, 2016 | 41.00 | 41.23 | 40.46 | 40.70 | 22,370 | +0.33(+0.82%) |
Mar 21, 2016 | 40.50 | 40.64 | 40.30 | 40.37 | 28,406 | -0.51(-1.25%) |
Mar 18, 2016 | 40.89 | 41.42 | 40.71 | 40.88 | 31,642 | -0.18(-0.44%) |
Mar 17, 2016 | 42.00 | 42.00 | 41.06 | 41.06 | 48,730 | -0.48(-1.16%) |
Mar 16, 2016 | 39.44 | 41.63 | 39.34 | 41.54 | 42,147 | +1.84(+4.63%) |
Mar 15, 2016 | 39.58 | 39.85 | 39.45 | 39.70 | 47,062 | -0.07(-0.18%) |
Mar 14, 2016 | 41.28 | 41.32 | 39.49 | 39.77 | 49,871 | -1.03(-2.52%) |
Mar 11, 2016 | 42.21 | 42.21 | 40.77 | 40.80 | 30,433 | -1.49(-3.52%) |
Mar 10, 2016 | 41.53 | 42.49 | 41.53 | 42.29 | 30,626 | +1.38(+3.37%) |
Mar 09, 2016 | 40.58 | 41.50 | 40.39 | 40.91 | 39,655 | -0.68(-1.64%) |
Mar 08, 2016 | 42.53 | 42.57 | 41.51 | 41.59 | 66,369 | -0.40(-0.95%) |
Mar 07, 2016 | 42.16 | 42.26 | 41.61 | 41.99 | 53,025 | +0.30(+0.72%) |
Mar 04, 2016 | 42.00 | 42.82 | 41.49 | 41.69 | 87,339 | -0.16(-0.37%) |
Mar 03, 2016 | 40.61 | 42.09 | 40.45 | 41.84 | 108,258 | +1.48(+3.65%) |
Mar 02, 2016 | 40.01 | 40.52 | 40.01 | 40.37 | 41,680 | +0.52(+1.30%) |
Mar 01, 2016 | 40.60 | 40.60 | 39.47 | 39.85 | 57,721 | -0.57(-1.41%) |
Feb 29, 2016 | 39.71 | 40.42 | 39.69 | 40.42 | 48,072 | +1.24(+3.16%) |
Feb 26, 2016 | 39.42 | 39.60 | 38.46 | 39.18 | 40,671 | -0.79(-1.98%) |
Feb 25, 2016 | 39.59 | 40.43 | 39.59 | 39.97 | 38,778 | +0.38(+0.96%) |
Feb 24, 2016 | 40.61 | 41.21 | 39.51 | 39.59 | 106,804 | +0.19(+0.48%) |
Feb 23, 2016 | 39.14 | 39.50 | 39.00 | 39.40 | 43,042 | +1.04(+2.72%) |
Feb 22, 2016 | 38.33 | 38.73 | 38.10 | 38.36 | 31,858 | -1.41(-3.55%) |
Feb 19, 2016 | 39.76 | 40.06 | 39.29 | 39.77 | 69,946 | -0.39(-0.97%) |
Feb 18, 2016 | 38.08 | 40.36 | 38.07 | 40.16 | 56,321 | +1.80(+4.69%) |
Feb 17, 2016 | 38.25 | 38.69 | 37.83 | 38.36 | 54,777 | +0.60(+1.59%) |
Feb 16, 2016 | 38.53 | 38.80 | 37.76 | 37.76 | 147,824 | -2.50(-6.21%) |
Feb 12, 2016 | 40.13 | 40.26 | 40.26 | 40.26 | 63,600 | -0.49(-1.20%) |
Feb 11, 2016 | 40.58 | 41.78 | 39.88 | 40.75 | 232,662 | +2.95(+7.80%) |
Feb 10, 2016 | 37.21 | 37.80 | 36.64 | 37.80 | 41,265 | +0.62(+1.67%) |
Feb 09, 2016 | 37.78 | 37.87 | 37.15 | 37.18 | 85,894 | -0.13(-0.35%) |
Feb 08, 2016 | 37.28 | 37.91 | 37.04 | 37.31 | 102,558 | +0.98(+2.70%) |
Feb 05, 2016 | 34.82 | 36.51 | 34.63 | 36.33 | 81,686 | +1.13(+3.21%) |
Feb 04, 2016 | 35.27 | 35.32 | 34.84 | 35.20 | 60,166 | +0.68(+1.97%) |
Feb 03, 2016 | 33.60 | 34.60 | 33.58 | 34.52 | 30,995 | +0.83(+2.46%) |
Feb 02, 2016 | 33.52 | 33.78 | 33.22 | 33.69 | 17,325 | +0.02(+0.06%) |
Feb 01, 2016 | 33.42 | 33.85 | 33.38 | 33.67 | 29,143 | +0.67(+2.03%) |
Jan 29, 2016 | 32.70 | 33.11 | 32.60 | 33.00 | 16,116 | +0.21(+0.64%) |
Jan 28, 2016 | 32.89 | 33.00 | 32.64 | 32.79 | 18,617 | -0.59(-1.77%) |
Jan 27, 2016 | 33.00 | 33.61 | 32.82 | 33.38 | 18,269 | +0.20(+0.61%) |
Jan 26, 2016 | 32.66 | 33.43 | 32.60 | 33.18 | 22,815 | +0.72(+2.23%) |
Jan 25, 2016 | 32.34 | 32.47 | 32.23 | 32.46 | 22,444 | +0.68(+2.14%) |
Jan 22, 2016 | 31.71 | 32.10 | 31.62 | 31.77 | 17,510 | -0.25(-0.77%) |
Jan 21, 2016 | 31.67 | 32.09 | 31.53 | 32.02 | 15,634 | +0.05(+0.16%) |
Jan 20, 2016 | 32.03 | 32.51 | 31.83 | 31.97 | 68,063 | +0.76(+2.44%) |
Jan 19, 2016 | 31.34 | 31.43 | 31.02 | 31.21 | 38,411 | -0.06(-0.19%) |
Jan 15, 2016 | 31.86 | 31.27 | 31.27 | 31.27 | 42,800 | +0.64(+2.09%) |
Jan 14, 2016 | 31.20 | 31.31 | 30.38 | 30.63 | 64,108 | -1.10(-3.47%) |
Jan 13, 2016 | 31.22 | 31.75 | 31.15 | 31.73 | 35,757 | +0.33(+1.06%) |
Jan 12, 2016 | 31.34 | 31.52 | 31.07 | 31.40 | 32,524 | -0.19(-0.61%) |
Jan 11, 2016 | 32.19 | 32.19 | 31.57 | 31.59 | 42,288 | -0.69(-2.14%) |
Jan 08, 2016 | 32.22 | 32.31 | 31.84 | 32.28 | 60,213 | -0.20(-0.62%) |
Jan 07, 2016 | 32.35 | 32.59 | 32.00 | 32.48 | 91,990 | +0.83(+2.61%) |
Jan 06, 2016 | 31.40 | 31.68 | 31.19 | 31.65 | 34,425 | +0.86(+2.78%) |
Jan 05, 2016 | 30.75 | 30.86 | 30.60 | 30.80 | 13,701 | +0.24(+0.77%) |
Jan 04, 2016 | 30.75 | 31.03 | 30.43 | 30.56 | 50,794 | +0.83(+2.79%) |
Dec 31, 2015 | 29.83 | 29.73 | 29.73 | 29.73 | 21,700 | -0.03(-0.10%) |
Dec 30, 2015 | 29.84 | 29.84 | 29.67 | 29.76 | 7,248 | -0.42(-1.39%) |
Dec 29, 2015 | 30.35 | 30.38 | 30.10 | 30.18 | 22,055 | -0.01(-0.03%) |
Dec 28, 2015 | 30.36 | 30.38 | 30.06 | 30.19 | 15,876 | -0.46(-1.50%) |
Dec 24, 2015 | 30.60 | 30.65 | 30.65 | 30.65 | 10,900 | +0.35(+1.16%) |
Dec 23, 2015 | 30.38 | 30.38 | 30.09 | 30.30 | 15,608 | -0.13(-0.43%) |
Dec 22, 2015 | 30.70 | 30.79 | 30.41 | 30.43 | 11,975 | -0.38(-1.23%) |
Dec 21, 2015 | 30.60 | 30.96 | 30.60 | 30.81 | 39,287 | +0.80(+2.67%) |
Dec 18, 2015 | 29.64 | 30.25 | 29.64 | 30.01 | 29,585 | +0.74(+2.53%) |
Dec 17, 2015 | 29.34 | 29.47 | 29.06 | 29.27 | 21,112 | -1.21(-3.97%) |
Dec 16, 2015 | 30.57 | 30.76 | 29.95 | 30.48 | 28,942 | +0.64(+2.14%) |
Dec 15, 2015 | 30.05 | 30.16 | 29.83 | 29.84 | 18,326 | -0.07(-0.23%) |
Dec 14, 2015 | 30.47 | 30.56 | 29.91 | 29.91 | 59,740 | -0.86(-2.79%) |
Dec 11, 2015 | 30.03 | 30.86 | 30.03 | 30.77 | 36,336 | +0.27(+0.89%) |
Dec 10, 2015 | 30.41 | 30.58 | 30.34 | 30.50 | 8,469 | -0.02(-0.07%) |
Dec 09, 2015 | 31.02 | 31.06 | 30.41 | 30.52 | 22,075 | -0.13(-0.41%) |
Dec 08, 2015 | 30.76 | 30.76 | 30.50 | 30.65 | 22,825 | +0.15(+0.48%) |
Dec 07, 2015 | 30.96 | 30.96 | 30.44 | 30.50 | 41,395 | -0.88(-2.80%) |
Dec 04, 2015 | 30.52 | 31.43 | 30.52 | 31.38 | 64,639 | +1.35(+4.50%) |
Dec 03, 2015 | 29.74 | 30.13 | 29.58 | 30.03 | 30,937 | +0.60(+2.04%) |
Dec 02, 2015 | 29.77 | 29.77 | 29.29 | 29.43 | 34,259 | -0.92(-3.04%) |
Dec 01, 2015 | 30.44 | 30.44 | 30.06 | 30.35 | 13,413 | +0.26(+0.88%) |
Nov 30, 2015 | 29.82 | 30.30 | 29.82 | 30.09 | 19,798 | +0.34(+1.14%) |
Nov 27, 2015 | 29.72 | 29.84 | 29.44 | 29.75 | 13,616 | -0.67(-2.20%) |
Nov 25, 2015 | 30.39 | 30.42 | 30.42 | 30.42 | 8,600 | -0.26(-0.85%) |
Nov 24, 2015 | 30.94 | 30.94 | 30.60 | 30.68 | 13,479 | +0.34(+1.13%) |
Nov 23, 2015 | 30.52 | 30.54 | 30.27 | 30.34 | 22,575 | -0.49(-1.58%) |
Nov 20, 2015 | 31.15 | 31.15 | 30.78 | 30.82 | 16,613 | -0.27(-0.86%) |
Nov 19, 2015 | 30.78 | 31.35 | 30.78 | 31.09 | 33,830 | +0.67(+2.20%) |
Nov 18, 2015 | 30.36 | 30.57 | 30.25 | 30.42 | 29,108 | +0.04(+0.13%) |
Nov 17, 2015 | 30.98 | 31.00 | 30.20 | 30.38 | 82,119 | -0.79(-2.53%) |
Nov 16, 2015 | 31.40 | 31.40 | 31.12 | 31.17 | 35,310 | +0.04(+0.11%) |
Nov 13, 2015 | 31.14 | 31.17 | 31.06 | 31.13 | 15,224 | -0.19(-0.59%) |
Nov 12, 2015 | 30.88 | 31.47 | 30.74 | 31.32 | 32,828 | +0.09(+0.29%) |
Nov 11, 2015 | 31.42 | 31.50 | 31.23 | 31.23 | 10,966 | -0.23(-0.74%) |
Nov 10, 2015 | 31.49 | 31.63 | 31.38 | 31.46 | 8,049 | -0.20(-0.63%) |
Nov 09, 2015 | 31.50 | 31.72 | 31.50 | 31.66 | 11,725 | +0.17(+0.54%) |
Nov 06, 2015 | 31.53 | 31.65 | 31.39 | 31.49 | 31,248 | -0.93(-2.86%) |
Nov 05, 2015 | 32.60 | 32.66 | 32.41 | 32.42 | 14,911 | -0.17(-0.53%) |
Nov 04, 2015 | 33.29 | 33.29 | 32.56 | 32.59 | 36,734 | -0.64(-1.93%) |
Nov 03, 2015 | 33.68 | 33.71 | 33.04 | 33.23 | 104,827 | -0.96(-2.81%) |