Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 36.60 | 36.60 | 35.88 | 36.22 | 34,996 | -0.29(-0.81%) |
Nov 29, 2016 | 36.13 | 36.66 | 36.13 | 36.51 | 19,108 | +0.29(+0.79%) |
Nov 28, 2016 | 36.18 | 36.34 | 36.17 | 36.23 | 5,990 | +0.19(+0.53%) |
Nov 25, 2016 | 35.80 | 36.26 | 35.80 | 36.04 | 9,579 | +0.18(+0.51%) |
Nov 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | -0.17(-0.47%) | |
Nov 22, 2016 | 35.62 | 36.04 | 35.42 | 36.02 | 10,118 | +0.60(+1.68%) |
Nov 21, 2016 | 35.46 | 35.71 | 35.42 | 35.42 | 7,355 | -0.06(-0.17%) |
Nov 18, 2016 | 35.74 | 35.74 | 35.27 | 35.49 | 10,861 | +0.16(+0.45%) |
Nov 17, 2016 | 35.75 | 35.75 | 35.32 | 35.32 | 6,060 | -0.42(-1.18%) |
Nov 16, 2016 | 35.91 | 35.91 | 35.43 | 35.75 | 11,388 | -0.11(-0.32%) |
Nov 15, 2016 | 36.16 | 36.21 | 35.60 | 35.86 | 5,809 | -0.32(-0.89%) |
Nov 14, 2016 | 35.04 | 36.18 | 35.04 | 36.18 | 20,985 | +0.90(+2.54%) |
Nov 11, 2016 | 35.32 | 35.59 | 35.16 | 35.29 | 4,472 | +0.22(+0.63%) |
Nov 10, 2016 | 35.32 | 35.43 | 34.70 | 35.07 | 9,888 | -0.51(-1.42%) |
Nov 09, 2016 | 36.11 | 36.11 | 34.95 | 35.57 | 15,561 | -0.70(-1.93%) |
Nov 08, 2016 | 36.13 | 36.27 | 35.92 | 36.27 | 4,148 | +0.36(+1.00%) |
Nov 07, 2016 | 35.95 | 35.98 | 35.85 | 35.91 | 7,206 | +0.50(+1.43%) |
Nov 04, 2016 | 35.03 | 35.45 | 34.99 | 35.41 | 38,753 | +0.18(+0.50%) |
Nov 03, 2016 | 35.23 | 35.39 | 35.19 | 35.23 | 8,611 | -0.27(-0.75%) |
Nov 02, 2016 | 35.97 | 35.97 | 35.50 | 35.50 | 5,377 | -0.38(-1.07%) |
Nov 01, 2016 | 36.61 | 36.61 | 35.81 | 35.88 | 8,093 | -0.73(-2.01%) |
Oct 31, 2016 | 36.33 | 36.62 | 36.21 | 36.62 | 16,391 | +0.44(+1.23%) |
Oct 28, 2016 | 36.10 | 36.37 | 36.04 | 36.17 | 9,579 | +0.15(+0.41%) |
Oct 27, 2016 | 36.22 | 36.22 | 35.96 | 36.02 | 7,310 | -0.87(-2.35%) |
Oct 26, 2016 | 37.20 | 37.20 | 36.71 | 36.89 | 4,237 | -0.45(-1.21%) |
Oct 25, 2016 | 37.30 | 37.38 | 37.17 | 37.34 | 7,321 | -0.03(-0.08%) |
Oct 24, 2016 | 37.44 | 37.44 | 37.22 | 37.38 | 7,657 | +0.11(+0.29%) |
Oct 21, 2016 | 37.15 | 37.31 | 37.14 | 37.27 | 9,356 | -0.08(-0.21%) |
Oct 20, 2016 | 37.48 | 37.50 | 37.18 | 37.34 | 34,896 | -0.09(-0.24%) |
Oct 19, 2016 | 37.37 | 37.45 | 37.22 | 37.43 | 4,698 | +0.08(+0.22%) |
Oct 18, 2016 | 37.42 | 37.50 | 37.35 | 37.35 | 6,434 | +0.24(+0.64%) |
Oct 17, 2016 | 37.30 | 37.30 | 37.11 | 37.11 | 6,839 | -0.12(-0.33%) |
Oct 14, 2016 | 37.24 | 37.27 | 37.12 | 37.24 | 4,127 | +0.04(+0.10%) |
Oct 13, 2016 | 36.76 | 37.20 | 36.76 | 37.20 | 61,988 | +0.25(+0.67%) |
Oct 12, 2016 | 36.84 | 36.98 | 36.80 | 36.95 | 70,642 | +0.42(+1.16%) |
Oct 11, 2016 | 36.66 | 36.75 | 36.42 | 36.53 | 8,677 | -0.28(-0.75%) |
Oct 10, 2016 | 36.76 | 36.80 | 36.74 | 36.80 | 8,878 | +0.19(+0.52%) |
Oct 07, 2016 | 36.72 | 36.72 | 36.55 | 36.61 | 3,117 | -0.05(-0.14%) |
Oct 06, 2016 | 36.44 | 36.66 | 36.43 | 36.66 | 2,951 | +0.02(+0.04%) |
Oct 05, 2016 | 37.36 | 37.47 | 36.58 | 36.65 | 25,552 | -0.75(-2.01%) |
Oct 04, 2016 | 37.68 | 37.71 | 37.18 | 37.40 | 35,041 | -0.63(-1.67%) |
Oct 03, 2016 | 38.65 | 38.65 | 38.01 | 38.03 | 2,778 | -0.77(-1.99%) |
Sep 30, 2016 | 39.56 | 39.56 | 38.76 | 38.81 | 9,746 | -0.20(-0.51%) |
Sep 29, 2016 | 39.07 | 39.26 | 38.93 | 39.00 | 5,183 | -0.27(-0.68%) |
Sep 28, 2016 | 39.13 | 39.27 | 39.07 | 39.27 | 2,127 | +0.19(+0.49%) |
Sep 27, 2016 | 39.41 | 39.44 | 39.08 | 39.08 | 4,460 | -0.41(-1.03%) |
Sep 26, 2016 | 39.23 | 39.49 | 39.23 | 39.49 | 6,550 | +0.11(+0.29%) |
Sep 23, 2016 | 39.19 | 39.43 | 39.19 | 39.37 | 3,132 | +0.21(+0.53%) |
Sep 22, 2016 | 38.98 | 39.17 | 38.91 | 39.17 | 10,814 | +0.71(+1.85%) |
Sep 21, 2016 | 37.97 | 38.45 | 37.72 | 38.45 | 2,495 | +0.39(+1.02%) |
Sep 20, 2016 | 38.23 | 38.23 | 38.04 | 38.07 | 18,347 | +0.10(+0.26%) |
Sep 19, 2016 | 37.88 | 38.00 | 37.88 | 37.97 | 7,080 | +0.27(+0.73%) |
Sep 16, 2016 | 37.67 | 37.70 | 37.49 | 37.70 | 8,828 | -0.05(-0.14%) |
Sep 15, 2016 | 37.49 | 37.75 | 37.47 | 37.75 | 9,741 | +0.16(+0.42%) |
Sep 14, 2016 | 37.50 | 37.72 | 37.50 | 37.59 | 6,227 | +0.11(+0.28%) |
Sep 13, 2016 | 38.14 | 38.14 | 37.47 | 37.48 | 7,968 | -0.94(-2.45%) |
Sep 12, 2016 | 38.03 | 38.52 | 37.99 | 38.42 | 4,495 | +0.46(+1.22%) |
Sep 09, 2016 | 38.60 | 38.60 | 37.96 | 37.96 | 6,102 | -1.60(-4.04%) |
Sep 08, 2016 | 39.81 | 39.81 | 39.56 | 39.56 | 34,820 | -0.28(-0.71%) |
Sep 07, 2016 | 39.89 | 39.89 | 39.77 | 39.84 | 4,486 | +0.10(+0.25%) |
Sep 06, 2016 | 39.60 | 39.75 | 39.40 | 39.75 | 3,329 | +0.34(+0.87%) |
Sep 02, 2016 | 39.73 | 39.40 | 39.40 | 39.40 | 2,502 | +0.35(+0.89%) |
Sep 01, 2016 | 39.08 | 39.08 | 38.99 | 39.06 | 1,509 | -0.09(-0.23%) |
Aug 31, 2016 | 39.16 | 39.16 | 39.10 | 39.15 | 2,328 | +0.00(+0.01%) |
Aug 30, 2016 | 39.30 | 39.30 | 38.84 | 39.14 | 3,259 | -0.05(-0.14%) |
Aug 29, 2016 | 39.09 | 39.31 | 39.09 | 39.20 | 4,191 | +0.35(+0.90%) |
Aug 26, 2016 | 39.28 | 39.48 | 38.64 | 38.85 | 3,082 | -0.42(-1.06%) |
Aug 25, 2016 | 39.00 | 39.27 | 39.00 | 39.26 | 7,152 | +0.16(+0.42%) |
Aug 24, 2016 | 38.89 | 39.12 | 38.89 | 39.10 | 5,375 | -0.15(-0.39%) |
Aug 23, 2016 | 39.30 | 39.32 | 39.25 | 39.25 | 3,371 | +0.05(+0.12%) |
Aug 22, 2016 | 38.96 | 39.21 | 38.96 | 39.21 | 6,327 | +0.19(+0.49%) |
Aug 19, 2016 | 39.06 | 39.06 | 38.95 | 39.02 | 5,250 | -0.25(-0.64%) |
Aug 18, 2016 | 39.32 | 39.39 | 39.20 | 39.27 | 6,299 | -0.12(-0.31%) |
Aug 17, 2016 | 39.26 | 39.39 | 39.06 | 39.39 | 5,205 | +0.14(+0.37%) |
Aug 16, 2016 | 39.64 | 39.64 | 39.19 | 39.24 | 6,158 | -0.46(-1.15%) |
Aug 15, 2016 | 39.97 | 39.97 | 39.70 | 39.70 | 2,746 | -0.11(-0.27%) |
Aug 12, 2016 | 39.80 | 40.10 | 39.75 | 39.81 | 3,921 | +0.14(+0.36%) |
Aug 11, 2016 | 39.86 | 39.86 | 39.48 | 39.66 | 11,221 | -0.38(-0.94%) |
Aug 10, 2016 | 40.08 | 40.15 | 39.99 | 40.04 | 3,469 | -0.03(-0.08%) |
Aug 09, 2016 | 39.84 | 40.07 | 39.84 | 40.07 | 1,372 | +0.21(+0.53%) |
Aug 08, 2016 | 39.97 | 40.03 | 39.84 | 39.86 | 2,092 | +0.02(+0.05%) |
Aug 05, 2016 | 40.00 | 40.01 | 39.83 | 39.84 | 31,430 | -0.06(-0.16%) |
Aug 04, 2016 | 40.09 | 40.09 | 39.80 | 39.90 | 11,091 | -0.05(-0.11%) |
Aug 03, 2016 | 40.36 | 40.36 | 39.84 | 39.95 | 7,740 | -0.30(-0.74%) |
Aug 02, 2016 | 40.41 | 40.41 | 40.18 | 40.25 | 1,691 | -0.54(-1.32%) |
Aug 01, 2016 | 40.87 | 40.87 | 40.63 | 40.79 | 8,001 | +0.14(+0.34%) |
Jul 29, 2016 | 40.30 | 40.75 | 40.30 | 40.65 | 3,749 | +0.39(+0.98%) |
Jul 28, 2016 | 40.00 | 40.37 | 40.00 | 40.25 | 2,885 | +0.30(+0.74%) |
Jul 27, 2016 | 40.03 | 40.03 | 39.90 | 39.96 | 2,449 | -0.31(-0.77%) |
Jul 26, 2016 | 40.38 | 40.38 | 40.24 | 40.27 | 6,813 | -0.13(-0.32%) |
Jul 25, 2016 | 40.41 | 40.42 | 40.29 | 40.40 | 2,409 | -0.18(-0.45%) |
Jul 22, 2016 | 40.11 | 40.61 | 40.11 | 40.58 | 8,924 | +0.53(+1.33%) |
Jul 21, 2016 | 39.94 | 40.10 | 39.94 | 40.05 | 3,037 | -0.06(-0.15%) |
Jul 20, 2016 | 40.16 | 40.16 | 40.02 | 40.11 | 7,906 | +0.01(+0.02%) |
Jul 19, 2016 | 39.92 | 40.13 | 39.87 | 40.10 | 9,811 | +0.18(+0.46%) |
Jul 18, 2016 | 39.88 | 39.97 | 39.84 | 39.92 | 17,263 | +0.11(+0.28%) |
Jul 15, 2016 | 39.75 | 39.92 | 39.73 | 39.81 | 8,495 | -0.13(-0.33%) |
Jul 14, 2016 | 40.17 | 40.17 | 39.87 | 39.94 | 12,618 | -0.28(-0.69%) |
Jul 13, 2016 | 40.13 | 40.27 | 40.07 | 40.22 | 4,814 | +0.17(+0.43%) |
Jul 12, 2016 | 39.89 | 40.04 | 39.73 | 40.04 | 5,919 | -0.03(-0.07%) |
Jul 11, 2016 | 39.99 | 40.12 | 39.70 | 40.07 | 76,012 | +0.24(+0.60%) |
Jul 08, 2016 | 39.55 | 39.83 | 39.43 | 39.83 | 5,994 | +0.72(+1.84%) |
Jul 07, 2016 | 39.61 | 39.61 | 39.12 | 39.12 | 5,729 | -0.52(-1.30%) |
Jul 06, 2016 | 39.75 | 39.75 | 39.52 | 39.63 | 42,801 | -0.15(-0.38%) |
Jul 05, 2016 | 39.39 | 39.82 | 39.39 | 39.78 | 48,939 | +0.30(+0.76%) |
Jul 01, 2016 | 39.26 | 39.48 | 39.48 | 39.48 | 3,424 | +0.25(+0.65%) |
Jun 30, 2016 | 38.99 | 39.28 | 38.86 | 39.23 | 6,314 | +0.21(+0.53%) |
Jun 29, 2016 | 38.96 | 39.02 | 38.83 | 39.02 | 3,428 | +0.67(+1.74%) |
Jun 28, 2016 | 37.89 | 38.40 | 37.89 | 38.36 | 5,542 | +0.69(+1.83%) |
Jun 27, 2016 | 37.43 | 37.71 | 37.18 | 37.67 | 5,807 | +0.15(+0.40%) |
Jun 24, 2016 | 37.09 | 37.91 | 37.09 | 37.52 | 3,956 | -0.40(-1.05%) |
Jun 23, 2016 | 37.95 | 37.95 | 37.92 | 37.92 | 1,422 | +0.12(+0.33%) |
Jun 22, 2016 | 37.83 | 37.84 | 37.71 | 37.79 | 16,503 | -0.07(-0.18%) |
Jun 21, 2016 | 37.69 | 37.86 | 37.69 | 37.86 | 2,191 | +0.18(+0.49%) |
Jun 20, 2016 | 37.83 | 37.83 | 37.67 | 37.67 | 1,854 | +0.16(+0.42%) |
Jun 17, 2016 | 37.66 | 37.66 | 37.30 | 37.52 | 4,509 | -0.10(-0.28%) |
Jun 16, 2016 | 37.47 | 37.62 | 37.47 | 37.62 | 2,336 | +0.17(+0.46%) |
Jun 15, 2016 | 37.30 | 37.51 | 37.30 | 37.45 | 1,745 | +0.36(+0.97%) |
Jun 14, 2016 | 37.03 | 37.21 | 36.97 | 37.09 | 2,216 | -0.22(-0.58%) |
Jun 13, 2016 | 37.22 | 37.44 | 37.22 | 37.30 | 5,187 | +0.12(+0.33%) |
Jun 10, 2016 | 37.20 | 37.23 | 37.10 | 37.18 | 5,460 | -0.06(-0.16%) |
Jun 09, 2016 | 37.22 | 37.24 | 37.12 | 37.24 | 2,352 | +0.03(+0.08%) |
Jun 08, 2016 | 37.02 | 37.21 | 36.96 | 37.21 | 6,377 | +0.17(+0.45%) |
Jun 07, 2016 | 37.04 | 37.22 | 36.99 | 37.04 | 7,315 | +0.17(+0.47%) |
Jun 06, 2016 | 37.02 | 37.03 | 36.70 | 36.87 | 3,149 | -0.17(-0.45%) |
Jun 03, 2016 | 37.00 | 37.09 | 37.00 | 37.04 | 1,616 | +0.05(+0.13%) |
Jun 02, 2016 | 36.67 | 36.99 | 36.63 | 36.99 | 6,666 | +0.24(+0.67%) |
Jun 01, 2016 | 36.78 | 36.78 | 36.64 | 36.75 | 7,250 | -0.16(-0.44%) |
May 31, 2016 | 36.80 | 36.91 | 36.70 | 36.91 | 4,073 | +0.05(+0.14%) |
May 27, 2016 | 36.80 | 36.86 | 36.86 | 36.86 | 1,593 | +0.13(+0.35%) |
May 26, 2016 | 36.44 | 36.73 | 36.44 | 36.73 | 2,435 | +0.05(+0.12%) |
May 25, 2016 | 36.55 | 36.68 | 36.55 | 36.68 | 5,064 | +0.10(+0.26%) |
May 24, 2016 | 36.75 | 36.75 | 36.52 | 36.59 | 8,417 | +0.34(+0.94%) |
May 23, 2016 | 36.25 | 36.28 | 36.22 | 36.25 | 4,511 | +0.05(+0.14%) |
May 20, 2016 | 36.09 | 36.24 | 36.07 | 36.19 | 3,265 | +0.20(+0.57%) |
May 19, 2016 | 36.03 | 36.04 | 35.88 | 35.99 | 3,643 | -0.28(-0.77%) |
May 18, 2016 | 36.72 | 36.76 | 36.08 | 36.27 | 4,644 | -0.51(-1.37%) |
May 17, 2016 | 37.27 | 37.27 | 36.75 | 36.77 | 10,569 | -0.68(-1.83%) |
May 16, 2016 | 37.17 | 37.55 | 37.17 | 37.46 | 3,697 | +0.34(+0.91%) |
May 13, 2016 | 37.14 | 37.35 | 37.08 | 37.12 | 11,459 | -0.37(-0.98%) |
May 12, 2016 | 37.15 | 37.56 | 37.15 | 37.49 | 2,055 | +0.20(+0.54%) |
May 11, 2016 | 38.04 | 38.04 | 37.25 | 37.28 | 7,942 | -0.67(-1.76%) |
May 10, 2016 | 37.97 | 38.02 | 37.92 | 37.95 | 18,577 | +0.00(+0.01%) |
May 09, 2016 | 37.36 | 37.96 | 37.36 | 37.95 | 20,837 | +0.42(+1.13%) |
May 06, 2016 | 37.12 | 37.59 | 37.07 | 37.53 | 9,592 | +0.32(+0.85%) |
May 05, 2016 | 37.15 | 37.28 | 37.14 | 37.21 | 4,746 | +0.09(+0.24%) |
May 04, 2016 | 36.42 | 37.12 | 36.22 | 37.12 | 2,483 | +0.61(+1.66%) |
May 03, 2016 | 36.39 | 36.55 | 36.39 | 36.51 | 6,177 | -0.13(-0.36%) |
May 02, 2016 | 36.47 | 36.64 | 36.47 | 36.64 | 3,481 | +0.71(+1.97%) |
Apr 29, 2016 | 36.18 | 36.28 | 35.94 | 35.94 | 3,184 | -0.41(-1.14%) |
Apr 28, 2016 | 36.49 | 36.49 | 36.35 | 36.35 | 1,462 | -0.16(-0.43%) |
Apr 27, 2016 | 36.59 | 36.59 | 36.25 | 36.51 | 2,450 | +0.02(+0.04%) |
Apr 26, 2016 | 36.69 | 36.69 | 36.47 | 36.49 | 1,662 | +0.12(+0.33%) |
Apr 25, 2016 | 35.88 | 36.37 | 35.88 | 36.37 | 2,600 | +0.19(+0.52%) |
Apr 22, 2016 | 36.01 | 36.19 | 35.95 | 36.19 | 1,215 | +0.41(+1.16%) |
Apr 21, 2016 | 36.40 | 36.40 | 35.70 | 35.77 | 4,440 | -0.62(-1.72%) |
Apr 20, 2016 | 36.57 | 36.57 | 36.40 | 36.40 | 2,643 | -0.58(-1.58%) |
Apr 19, 2016 | 36.86 | 37.00 | 36.86 | 36.98 | 4,388 | +0.23(+0.63%) |
Apr 18, 2016 | 36.80 | 36.85 | 36.74 | 36.75 | 3,276 | -0.04(-0.10%) |
Apr 15, 2016 | 36.59 | 36.85 | 36.53 | 36.79 | 3,493 | +0.23(+0.63%) |
Apr 14, 2016 | 36.60 | 36.60 | 36.50 | 36.56 | 5,533 | -0.17(-0.48%) |
Apr 13, 2016 | 36.70 | 36.77 | 36.70 | 36.73 | 1,470 | -0.18(-0.50%) |
Apr 12, 2016 | 36.78 | 37.05 | 36.78 | 36.92 | 9,955 | +0.10(+0.28%) |
Apr 11, 2016 | 36.94 | 36.94 | 36.76 | 36.81 | 4,688 | -0.01(-0.04%) |
Apr 08, 2016 | 36.83 | 36.83 | 36.83 | 36.83 | 511 | +0.26(+0.72%) |
Apr 07, 2016 | 36.62 | 36.62 | 36.56 | 36.56 | 1,143 | -0.25(-0.67%) |
Apr 06, 2016 | 36.65 | 36.81 | 36.52 | 36.81 | 4,155 | +0.14(+0.37%) |
Apr 05, 2016 | 36.74 | 36.74 | 36.65 | 36.67 | 4,267 | -0.23(-0.63%) |
Apr 04, 2016 | 37.01 | 37.01 | 36.81 | 36.91 | 9,655 | -0.05(-0.12%) |
Apr 01, 2016 | 36.72 | 36.97 | 36.72 | 36.95 | 1,925 | +0.07(+0.19%) |
Mar 31, 2016 | 36.73 | 36.88 | 36.70 | 36.88 | 4,736 | +0.01(+0.01%) |
Mar 30, 2016 | 36.89 | 36.89 | 36.70 | 36.88 | 4,571 | +0.15(+0.41%) |
Mar 29, 2016 | 36.25 | 36.74 | 36.18 | 36.73 | 7,112 | +0.66(+1.84%) |
Mar 28, 2016 | 35.64 | 36.10 | 35.64 | 36.06 | 14,515 | +0.32(+0.90%) |
Mar 24, 2016 | 35.52 | 35.74 | 35.74 | 35.74 | 29,750 | -0.08(-0.22%) |
Mar 23, 2016 | 35.93 | 35.93 | 35.78 | 35.82 | 19,445 | -0.06(-0.17%) |
Mar 22, 2016 | 35.86 | 35.97 | 35.79 | 35.89 | 31,666 | +0.01(+0.04%) |
Mar 21, 2016 | 36.09 | 36.09 | 35.87 | 35.87 | 7,295 | -0.42(-1.15%) |
Mar 18, 2016 | 36.27 | 36.44 | 36.23 | 36.29 | 5,504 | -0.07(-0.20%) |
Mar 17, 2016 | 35.92 | 36.41 | 35.92 | 36.36 | 6,452 | +0.53(+1.48%) |
Mar 16, 2016 | 35.39 | 35.88 | 35.32 | 35.83 | 21,861 | +0.40(+1.13%) |
Mar 15, 2016 | 35.22 | 35.45 | 35.22 | 35.43 | 3,201 | +0.04(+0.11%) |
Mar 14, 2016 | 35.33 | 35.39 | 35.18 | 35.39 | 3,657 | +0.02(+0.06%) |
Mar 11, 2016 | 34.96 | 35.37 | 34.96 | 35.37 | 18,844 | +0.80(+2.30%) |
Mar 10, 2016 | 34.54 | 34.86 | 34.26 | 34.58 | 3,722 | -0.06(-0.17%) |
Mar 09, 2016 | 34.69 | 34.78 | 34.58 | 34.63 | 7,020 | +0.18(+0.52%) |
Mar 08, 2016 | 34.78 | 34.78 | 34.46 | 34.46 | 14,227 | -0.25(-0.73%) |
Mar 07, 2016 | 34.78 | 34.84 | 34.63 | 34.71 | 7,892 | -0.04(-0.11%) |
Mar 04, 2016 | 34.60 | 34.75 | 34.51 | 34.75 | 7,079 | +0.07(+0.21%) |
Mar 03, 2016 | 34.47 | 34.72 | 34.40 | 34.67 | 2,720 | +0.09(+0.27%) |
Mar 02, 2016 | 34.27 | 34.58 | 34.22 | 34.58 | 16,401 | +0.33(+0.96%) |
Mar 01, 2016 | 33.76 | 34.26 | 33.76 | 34.26 | 9,730 | +0.69(+2.05%) |
Feb 29, 2016 | 33.56 | 33.83 | 33.51 | 33.57 | 10,904 | +0.06(+0.17%) |
Feb 26, 2016 | 33.63 | 33.66 | 33.51 | 33.51 | 4,466 | -0.12(-0.37%) |
Feb 25, 2016 | 33.24 | 33.66 | 33.24 | 33.63 | 15,894 | +0.61(+1.84%) |
Feb 24, 2016 | 32.86 | 33.13 | 32.75 | 33.03 | 9,257 | -0.03(-0.09%) |
Feb 23, 2016 | 33.10 | 33.35 | 33.06 | 33.06 | 18,918 | -0.12(-0.36%) |
Feb 22, 2016 | 32.97 | 33.40 | 32.97 | 33.18 | 9,860 | +0.32(+0.97%) |
Feb 19, 2016 | 32.82 | 32.86 | 32.82 | 32.86 | 2,105 | +0.16(+0.48%) |
Feb 18, 2016 | 32.36 | 32.70 | 32.36 | 32.70 | 12,882 | +0.23(+0.71%) |
Feb 17, 2016 | 32.53 | 32.53 | 32.46 | 32.47 | 3,059 | +0.39(+1.23%) |
Feb 16, 2016 | 31.84 | 32.07 | 31.72 | 32.07 | 6,878 | +0.53(+1.68%) |
Feb 12, 2016 | 31.46 | 31.54 | 31.54 | 31.54 | 5,640 | +0.26(+0.83%) |
Feb 11, 2016 | 31.22 | 31.28 | 31.21 | 31.28 | 2,963 | -0.41(-1.29%) |
Feb 10, 2016 | 31.48 | 31.94 | 31.48 | 31.69 | 32,960 | +0.23(+0.72%) |
Feb 09, 2016 | 31.60 | 31.80 | 31.22 | 31.47 | 2,940 | -0.42(-1.32%) |
Feb 08, 2016 | 32.70 | 32.71 | 31.45 | 31.89 | 3,483 | -1.21(-3.67%) |
Feb 05, 2016 | 33.48 | 33.48 | 33.10 | 33.10 | 785 | -0.60(-1.79%) |
Feb 04, 2016 | 33.76 | 33.76 | 33.63 | 33.70 | 27,337 | +0.07(+0.22%) |
Feb 03, 2016 | 33.42 | 33.71 | 33.22 | 33.63 | 2,845 | +0.16(+0.48%) |
Feb 02, 2016 | 33.39 | 33.50 | 33.38 | 33.47 | 4,612 | -0.33(-0.98%) |
Feb 01, 2016 | 33.76 | 33.80 | 33.75 | 33.80 | 1,156 | +0.09(+0.26%) |
Jan 29, 2016 | 33.22 | 33.73 | 33.22 | 33.71 | 3,753 | +0.61(+1.84%) |
Jan 28, 2016 | 33.43 | 33.48 | 33.10 | 33.10 | 6,829 | -0.18(-0.54%) |
Jan 27, 2016 | 33.56 | 33.62 | 33.28 | 33.28 | 3,072 | -0.57(-1.69%) |
Jan 26, 2016 | 33.71 | 33.85 | 33.71 | 33.85 | 989 | +0.49(+1.46%) |
Jan 25, 2016 | 33.32 | 33.37 | 33.28 | 33.37 | 3,257 | -0.12(-0.35%) |
Jan 22, 2016 | 33.26 | 33.50 | 33.26 | 33.48 | 2,086 | +0.91(+2.79%) |
Jan 21, 2016 | 32.63 | 32.90 | 32.42 | 32.57 | 46,726 | +0.22(+0.69%) |
Jan 20, 2016 | 33.06 | 33.06 | 31.76 | 32.35 | 23,279 | -1.05(-3.14%) |
Jan 19, 2016 | 33.22 | 33.50 | 33.22 | 33.40 | 27,650 | +0.31(+0.95%) |
Jan 15, 2016 | 33.11 | 33.09 | 33.09 | 33.09 | 15,442 | -0.57(-1.70%) |
Jan 14, 2016 | 33.70 | 33.70 | 33.46 | 33.66 | 5,708 | -0.02(-0.07%) |
Jan 13, 2016 | 34.02 | 34.34 | 33.68 | 33.68 | 7,227 | -0.29(-0.85%) |
Jan 12, 2016 | 34.25 | 34.25 | 33.87 | 33.97 | 4,204 | -0.24(-0.70%) |
Jan 11, 2016 | 34.20 | 34.33 | 34.17 | 34.21 | 15,573 | -0.01(-0.04%) |
Jan 08, 2016 | 34.51 | 34.53 | 34.22 | 34.22 | 4,478 | -0.24(-0.69%) |
Jan 07, 2016 | 34.85 | 34.85 | 34.44 | 34.46 | 9,288 | -0.65(-1.84%) |
Jan 06, 2016 | 35.15 | 35.22 | 35.02 | 35.11 | 6,275 | -0.16(-0.44%) |
Jan 05, 2016 | 34.73 | 35.37 | 34.72 | 35.27 | 6,566 | +0.86(+2.49%) |
Jan 04, 2016 | 34.71 | 34.71 | 34.41 | 34.41 | 9,590 | -0.83(-2.37%) |
Dec 31, 2015 | 35.46 | 35.25 | 35.25 | 35.25 | 4,162 | -0.13(-0.36%) |
Dec 30, 2015 | 35.42 | 35.53 | 35.32 | 35.37 | 7,717 | -0.05(-0.15%) |
Dec 29, 2015 | 35.48 | 35.48 | 35.28 | 35.42 | 5,681 | +0.46(+1.32%) |
Dec 28, 2015 | 34.87 | 34.96 | 34.83 | 34.96 | 2,982 | +0.01(+0.03%) |
Dec 24, 2015 | 34.88 | 34.95 | 34.95 | 34.95 | 3,491 | +0.04(+0.12%) |
Dec 23, 2015 | 34.71 | 34.91 | 34.71 | 34.91 | 26,346 | +0.37(+1.06%) |
Dec 22, 2015 | 34.60 | 34.70 | 34.55 | 34.55 | 7,978 | +0.25(+0.73%) |
Dec 21, 2015 | 34.29 | 34.30 | 34.23 | 34.29 | 2,209 | -0.01(-0.04%) |
Dec 18, 2015 | 34.65 | 34.65 | 34.28 | 34.31 | 2,957 | -0.33(-0.96%) |
Dec 17, 2015 | 34.71 | 34.73 | 34.54 | 34.64 | 44,116 | -0.16(-0.47%) |
Dec 16, 2015 | 34.48 | 34.83 | 34.40 | 34.80 | 5,539 | +0.65(+1.90%) |
Dec 15, 2015 | 34.04 | 34.31 | 34.04 | 34.15 | 3,009 | +0.46(+1.38%) |
Dec 14, 2015 | 33.62 | 33.69 | 33.52 | 33.69 | 1,795 | +0.10(+0.31%) |
Dec 11, 2015 | 33.59 | 33.59 | 33.56 | 33.59 | 1,524 | -0.13(-0.37%) |
Dec 10, 2015 | 33.95 | 33.95 | 33.69 | 33.71 | 2,832 | -0.21(-0.62%) |
Dec 09, 2015 | 33.87 | 34.29 | 33.87 | 33.92 | 3,714 | -0.17(-0.51%) |
Dec 08, 2015 | 34.09 | 34.20 | 34.01 | 34.09 | 7,146 | -0.14(-0.41%) |
Dec 07, 2015 | 34.16 | 34.23 | 34.10 | 34.23 | 4,959 | -0.01(-0.02%) |
Dec 04, 2015 | 33.69 | 34.26 | 33.69 | 34.24 | 5,564 | +0.66(+1.97%) |
Dec 03, 2015 | 33.78 | 33.78 | 33.56 | 33.58 | 5,579 | -0.52(-1.51%) |
Dec 02, 2015 | 34.75 | 34.75 | 34.08 | 34.09 | 6,096 | -0.61(-1.75%) |