Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.95 | 34.25 | 33.80 | 34.12 | 178,243 | +0.09(+0.26%) |
Aug 30, 2016 | 33.93 | 34.24 | 33.64 | 34.03 | 129,303 | +0.10(+0.29%) |
Aug 29, 2016 | 34.09 | 34.38 | 33.88 | 33.93 | 181,235 | -0.03(-0.09%) |
Aug 26, 2016 | 34.06 | 34.38 | 33.80 | 33.96 | 232,260 | -0.12(-0.35%) |
Aug 25, 2016 | 33.99 | 34.25 | 33.93 | 34.08 | 205,596 | +0.05(+0.15%) |
Aug 24, 2016 | 34.19 | 34.24 | 33.79 | 34.03 | 278,189 | -0.28(-0.82%) |
Aug 23, 2016 | 33.50 | 34.49 | 33.50 | 34.31 | 267,796 | +0.85(+2.54%) |
Aug 22, 2016 | 33.32 | 33.65 | 33.10 | 33.46 | 181,490 | +0.23(+0.69%) |
Aug 19, 2016 | 33.79 | 34.01 | 33.16 | 33.23 | 331,566 | -0.62(-1.83%) |
Aug 18, 2016 | 33.65 | 34.24 | 33.65 | 33.85 | 183,634 | +0.10(+0.30%) |
Aug 17, 2016 | 34.07 | 34.30 | 33.67 | 33.75 | 297,608 | -0.41(-1.20%) |
Aug 16, 2016 | 34.10 | 34.31 | 33.96 | 34.16 | 215,071 | -0.09(-0.26%) |
Aug 15, 2016 | 33.80 | 34.44 | 33.80 | 34.25 | 176,810 | +0.42(+1.24%) |
Aug 12, 2016 | 34.18 | 34.27 | 33.34 | 33.83 | 236,940 | -0.42(-1.23%) |
Aug 11, 2016 | 34.63 | 34.78 | 34.19 | 34.25 | 202,663 | -0.31(-0.90%) |
Aug 10, 2016 | 34.96 | 34.96 | 34.41 | 34.56 | 215,428 | -0.40(-1.14%) |
Aug 09, 2016 | 34.98 | 35.13 | 34.78 | 34.96 | 336,624 | -0.17(-0.48%) |
Aug 08, 2016 | 34.89 | 35.23 | 34.80 | 35.13 | 339,863 | +0.18(+0.52%) |
Aug 05, 2016 | 35.10 | 35.52 | 34.61 | 34.95 | 558,041 | -0.15(-0.43%) |
Aug 04, 2016 | 36.80 | 36.91 | 34.00 | 35.10 | 885,383 | -2.82(-7.44%) |
Aug 03, 2016 | 37.75 | 38.09 | 37.51 | 37.92 | 393,605 | +0.23(+0.61%) |
Aug 02, 2016 | 37.77 | 37.90 | 37.26 | 37.69 | 406,019 | -0.12(-0.32%) |
Aug 01, 2016 | 37.62 | 38.05 | 37.53 | 37.81 | 201,620 | +0.05(+0.13%) |
Jul 29, 2016 | 38.06 | 38.06 | 37.20 | 37.76 | 266,630 | -0.24(-0.63%) |
Jul 28, 2016 | 38.00 | 38.12 | 37.84 | 38.00 | 242,231 | +0.00(+0.00%) |
Jul 27, 2016 | 38.90 | 38.90 | 37.84 | 38.00 | 244,414 | -0.65(-1.68%) |
Jul 26, 2016 | 38.31 | 38.94 | 38.31 | 38.65 | 189,836 | +0.36(+0.94%) |
Jul 25, 2016 | 37.55 | 38.34 | 37.55 | 38.29 | 145,515 | +0.48(+1.27%) |
Jul 22, 2016 | 37.80 | 37.87 | 37.43 | 37.81 | 149,718 | +0.01(+0.03%) |
Jul 21, 2016 | 37.86 | 38.00 | 37.37 | 37.80 | 265,816 | -0.20(-0.53%) |
Jul 20, 2016 | 37.99 | 38.12 | 37.62 | 38.00 | 117,782 | +0.32(+0.85%) |
Jul 19, 2016 | 38.04 | 38.26 | 37.59 | 37.68 | 195,745 | -0.33(-0.87%) |
Jul 18, 2016 | 38.03 | 38.41 | 37.93 | 38.01 | 238,053 | +0.08(+0.21%) |
Jul 15, 2016 | 37.46 | 37.98 | 36.89 | 37.93 | 338,837 | +0.65(+1.74%) |
Jul 14, 2016 | 38.00 | 38.38 | 37.13 | 37.28 | 217,126 | -0.72(-1.89%) |
Jul 13, 2016 | 38.43 | 38.43 | 37.34 | 38.00 | 453,125 | +0.43(+1.14%) |
Jul 12, 2016 | 37.90 | 37.90 | 37.45 | 37.57 | 260,681 | -0.18(-0.48%) |
Jul 11, 2016 | 37.80 | 38.20 | 37.62 | 37.75 | 313,269 | +0.21(+0.56%) |
Jul 08, 2016 | 36.80 | 37.73 | 36.60 | 37.54 | 365,759 | +0.94(+2.57%) |
Jul 07, 2016 | 36.50 | 36.85 | 36.03 | 36.60 | 326,611 | +0.21(+0.58%) |
Jul 06, 2016 | 35.68 | 36.44 | 35.63 | 36.39 | 231,263 | +0.51(+1.42%) |
Jul 05, 2016 | 35.90 | 35.98 | 35.60 | 35.88 | 261,726 | -0.11(-0.31%) |
Jul 01, 2016 | 36.25 | 35.99 | 35.99 | 35.99 | 332,000 | -0.21(-0.58%) |
Jun 30, 2016 | 36.00 | 36.24 | 35.50 | 36.20 | 371,133 | +0.16(+0.44%) |
Jun 29, 2016 | 35.58 | 36.10 | 35.30 | 36.04 | 521,994 | +1.04(+2.97%) |
Jun 28, 2016 | 34.54 | 35.23 | 34.29 | 35.00 | 486,300 | +0.84(+2.46%) |
Jun 27, 2016 | 35.50 | 35.60 | 34.07 | 34.16 | 633,492 | -1.67(-4.66%) |
Jun 24, 2016 | 35.77 | 36.70 | 35.08 | 35.83 | 3,682,549 | -1.37(-3.68%) |
Jun 23, 2016 | 38.04 | 38.04 | 37.17 | 37.20 | 367,953 | -0.47(-1.25%) |
Jun 22, 2016 | 37.26 | 37.94 | 37.11 | 37.67 | 362,944 | +0.48(+1.29%) |
Jun 21, 2016 | 37.17 | 37.42 | 36.84 | 37.19 | 340,890 | +0.20(+0.54%) |
Jun 20, 2016 | 36.20 | 37.25 | 36.20 | 36.99 | 485,445 | +0.96(+2.66%) |
Jun 17, 2016 | 35.52 | 36.13 | 35.17 | 36.03 | 479,713 | +0.68(+1.92%) |
Jun 16, 2016 | 35.26 | 35.49 | 34.83 | 35.35 | 405,250 | +0.02(+0.06%) |
Jun 15, 2016 | 35.22 | 35.67 | 35.05 | 35.33 | 436,766 | +0.14(+0.40%) |
Jun 14, 2016 | 35.43 | 35.71 | 34.90 | 35.19 | 283,727 | -0.17(-0.48%) |
Jun 13, 2016 | 36.12 | 36.49 | 35.15 | 35.36 | 460,645 | -1.11(-3.04%) |
Jun 10, 2016 | 36.89 | 36.99 | 36.33 | 36.47 | 209,617 | -0.94(-2.51%) |
Jun 09, 2016 | 36.99 | 37.57 | 36.99 | 37.41 | 301,335 | +0.01(+0.03%) |
Jun 08, 2016 | 36.13 | 38.05 | 36.13 | 37.40 | 441,559 | +1.30(+3.60%) |
Jun 07, 2016 | 36.16 | 36.43 | 35.73 | 36.10 | 394,936 | +0.10(+0.28%) |
Jun 06, 2016 | 35.70 | 36.19 | 35.47 | 36.00 | 538,764 | +0.33(+0.93%) |
Jun 03, 2016 | 35.93 | 35.93 | 35.05 | 35.67 | 279,583 | -0.16(-0.45%) |
Jun 02, 2016 | 36.31 | 36.31 | 35.15 | 35.83 | 335,621 | -0.52(-1.43%) |
Jun 01, 2016 | 36.24 | 36.57 | 36.10 | 36.35 | 307,010 | +0.21(+0.58%) |
May 31, 2016 | 36.31 | 36.38 | 35.81 | 36.14 | 270,699 | -0.22(-0.61%) |
May 27, 2016 | 35.77 | 36.36 | 36.36 | 36.36 | 260,600 | +0.68(+1.91%) |
May 26, 2016 | 35.64 | 36.17 | 35.51 | 35.68 | 244,745 | +0.27(+0.76%) |
May 25, 2016 | 36.28 | 36.39 | 35.29 | 35.41 | 469,884 | -0.66(-1.83%) |
May 24, 2016 | 34.72 | 36.40 | 34.67 | 36.07 | 595,142 | +1.62(+4.70%) |
May 23, 2016 | 34.92 | 35.10 | 34.26 | 34.45 | 290,256 | -0.43(-1.23%) |
May 20, 2016 | 34.23 | 35.19 | 34.23 | 34.88 | 534,047 | +0.74(+2.17%) |
May 19, 2016 | 34.25 | 34.64 | 33.68 | 34.14 | 265,863 | -0.33(-0.96%) |
May 18, 2016 | 34.79 | 35.04 | 34.34 | 34.47 | 319,530 | -0.24(-0.69%) |
May 17, 2016 | 34.52 | 35.10 | 34.40 | 34.71 | 376,516 | +0.12(+0.35%) |
May 16, 2016 | 34.49 | 35.16 | 34.19 | 34.59 | 231,925 | +0.27(+0.79%) |
May 13, 2016 | 33.43 | 34.47 | 33.43 | 34.32 | 753,446 | +0.86(+2.57%) |
May 12, 2016 | 33.59 | 33.76 | 33.18 | 33.46 | 320,498 | +0.00(+0.00%) |
May 11, 2016 | 35.00 | 35.84 | 32.82 | 33.46 | 926,414 | +0.86(+2.64%) |
May 10, 2016 | 32.63 | 32.80 | 31.85 | 32.60 | 452,590 | +0.15(+0.46%) |
May 09, 2016 | 33.38 | 33.72 | 31.90 | 32.45 | 457,549 | -0.93(-2.79%) |
May 06, 2016 | 32.11 | 33.38 | 32.05 | 33.38 | 410,653 | +1.20(+3.73%) |
May 05, 2016 | 31.40 | 32.66 | 31.21 | 32.18 | 663,538 | +1.01(+3.24%) |
May 04, 2016 | 31.27 | 31.47 | 31.04 | 31.17 | 168,393 | -0.37(-1.17%) |
May 03, 2016 | 31.56 | 31.89 | 30.91 | 31.54 | 170,303 | -0.29(-0.91%) |
May 02, 2016 | 31.40 | 31.87 | 31.12 | 31.83 | 115,044 | +0.61(+1.95%) |
Apr 29, 2016 | 31.14 | 31.26 | 30.25 | 31.22 | 286,573 | +0.07(+0.22%) |
Apr 28, 2016 | 31.87 | 31.90 | 31.03 | 31.15 | 152,927 | -0.83(-2.60%) |
Apr 27, 2016 | 31.88 | 32.10 | 31.60 | 31.98 | 119,536 | +0.18(+0.57%) |
Apr 26, 2016 | 31.83 | 32.11 | 31.53 | 31.80 | 162,953 | +0.04(+0.13%) |
Apr 25, 2016 | 31.69 | 31.85 | 31.39 | 31.76 | 226,275 | +0.12(+0.38%) |
Apr 22, 2016 | 31.18 | 31.70 | 31.18 | 31.64 | 212,230 | +0.42(+1.35%) |
Apr 21, 2016 | 31.66 | 31.93 | 30.96 | 31.22 | 177,934 | -0.44(-1.39%) |
Apr 20, 2016 | 32.01 | 32.01 | 31.36 | 31.66 | 149,431 | -0.41(-1.28%) |
Apr 19, 2016 | 31.78 | 32.29 | 31.00 | 32.07 | 360,592 | +0.31(+0.98%) |
Apr 18, 2016 | 30.90 | 32.02 | 30.83 | 31.76 | 494,542 | +0.64(+2.06%) |
Apr 15, 2016 | 30.63 | 31.14 | 30.57 | 31.12 | 143,088 | +0.35(+1.14%) |
Apr 14, 2016 | 30.94 | 30.95 | 30.51 | 30.77 | 210,158 | -0.04(-0.13%) |
Apr 13, 2016 | 31.08 | 31.11 | 30.69 | 30.81 | 378,601 | +0.01(+0.03%) |
Apr 12, 2016 | 31.20 | 31.62 | 30.79 | 30.80 | 176,407 | -0.36(-1.16%) |
Apr 11, 2016 | 31.60 | 31.80 | 31.09 | 31.16 | 267,532 | -0.37(-1.17%) |
Apr 08, 2016 | 31.80 | 31.80 | 31.39 | 31.53 | 236,354 | +0.13(+0.41%) |
Apr 07, 2016 | 31.24 | 31.59 | 31.09 | 31.40 | 594,862 | +0.04(+0.13%) |
Apr 06, 2016 | 30.26 | 31.91 | 30.16 | 31.36 | 521,554 | +1.21(+4.01%) |
Apr 05, 2016 | 29.46 | 30.30 | 29.39 | 30.15 | 199,546 | +0.44(+1.48%) |
Apr 04, 2016 | 29.51 | 29.77 | 29.29 | 29.71 | 205,003 | +0.10(+0.34%) |
Apr 01, 2016 | 29.41 | 29.72 | 29.23 | 29.61 | 261,931 | -0.13(-0.44%) |
Mar 31, 2016 | 29.18 | 29.80 | 29.14 | 29.74 | 239,304 | +0.46(+1.57%) |
Mar 30, 2016 | 29.75 | 29.75 | 29.25 | 29.28 | 256,054 | -0.28(-0.95%) |
Mar 29, 2016 | 29.11 | 29.72 | 29.11 | 29.56 | 287,027 | +0.42(+1.44%) |
Mar 28, 2016 | 29.35 | 29.39 | 29.01 | 29.14 | 120,707 | -0.15(-0.51%) |
Mar 24, 2016 | 28.74 | 29.29 | 29.29 | 29.29 | 191,500 | +0.39(+1.35%) |
Mar 23, 2016 | 29.39 | 29.42 | 28.77 | 28.90 | 197,304 | -0.62(-2.10%) |
Mar 22, 2016 | 29.10 | 29.76 | 29.04 | 29.52 | 216,948 | +0.12(+0.41%) |
Mar 21, 2016 | 29.31 | 29.59 | 28.89 | 29.40 | 258,413 | +0.05(+0.17%) |
Mar 18, 2016 | 28.50 | 29.63 | 28.39 | 29.35 | 816,205 | +0.90(+3.16%) |
Mar 17, 2016 | 28.27 | 28.50 | 28.20 | 28.45 | 237,762 | +0.08(+0.28%) |
Mar 16, 2016 | 28.32 | 28.41 | 27.84 | 28.37 | 255,554 | +0.09(+0.32%) |
Mar 15, 2016 | 28.80 | 28.80 | 28.05 | 28.28 | 187,882 | -0.71(-2.45%) |
Mar 14, 2016 | 29.04 | 29.16 | 28.62 | 28.99 | 235,289 | -0.21(-0.72%) |
Mar 11, 2016 | 28.78 | 29.31 | 28.49 | 29.20 | 266,256 | +0.69(+2.42%) |
Mar 10, 2016 | 28.99 | 28.99 | 28.36 | 28.51 | 268,895 | -0.30(-1.04%) |
Mar 09, 2016 | 28.15 | 29.17 | 28.15 | 28.81 | 458,749 | +0.81(+2.89%) |
Mar 08, 2016 | 28.42 | 28.77 | 27.86 | 28.00 | 231,557 | -0.59(-2.06%) |
Mar 07, 2016 | 28.52 | 29.01 | 28.23 | 28.59 | 401,484 | -0.11(-0.38%) |
Mar 04, 2016 | 28.49 | 28.76 | 27.87 | 28.70 | 413,047 | +0.24(+0.84%) |
Mar 03, 2016 | 28.57 | 30.38 | 28.16 | 28.46 | 409,191 | -0.04(-0.14%) |
Mar 02, 2016 | 28.33 | 28.95 | 28.30 | 28.50 | 328,295 | +0.05(+0.18%) |
Mar 01, 2016 | 27.36 | 28.48 | 27.17 | 28.45 | 242,051 | +1.47(+5.45%) |
Feb 29, 2016 | 27.03 | 27.32 | 26.87 | 26.98 | 194,920 | +0.15(+0.56%) |
Feb 26, 2016 | 27.75 | 27.83 | 26.70 | 26.83 | 184,376 | -0.76(-2.75%) |
Feb 25, 2016 | 26.91 | 27.60 | 26.64 | 27.59 | 270,791 | +0.64(+2.37%) |
Feb 24, 2016 | 25.82 | 27.04 | 25.58 | 26.95 | 162,482 | +0.82(+3.14%) |
Feb 23, 2016 | 26.17 | 26.31 | 26.05 | 26.13 | 140,115 | -0.17(-0.65%) |
Feb 22, 2016 | 25.30 | 26.50 | 24.98 | 26.30 | 323,309 | +1.35(+5.41%) |
Feb 19, 2016 | 24.13 | 25.35 | 24.06 | 24.95 | 198,629 | +0.65(+2.67%) |
Feb 18, 2016 | 24.78 | 24.78 | 24.26 | 24.30 | 293,187 | -0.44(-1.78%) |
Feb 17, 2016 | 24.46 | 25.17 | 24.45 | 24.74 | 590,629 | +0.45(+1.85%) |
Feb 16, 2016 | 24.01 | 24.58 | 23.65 | 24.29 | 548,614 | +0.57(+2.40%) |
Feb 12, 2016 | 23.60 | 23.72 | 23.72 | 23.72 | 230,100 | +0.44(+1.89%) |
Feb 11, 2016 | 23.47 | 24.27 | 23.02 | 23.28 | 208,668 | -0.69(-2.88%) |
Feb 10, 2016 | 24.34 | 24.70 | 23.84 | 23.97 | 280,931 | -0.11(-0.46%) |
Feb 09, 2016 | 24.12 | 24.96 | 23.52 | 24.08 | 323,970 | -0.42(-1.71%) |
Feb 08, 2016 | 25.75 | 25.75 | 23.90 | 24.50 | 422,940 | -1.39(-5.37%) |
Feb 05, 2016 | 26.60 | 26.79 | 25.83 | 25.89 | 255,933 | -0.76(-2.85%) |
Feb 04, 2016 | 26.45 | 27.39 | 26.41 | 26.65 | 234,018 | +0.14(+0.53%) |
Feb 03, 2016 | 26.00 | 26.59 | 25.30 | 26.51 | 247,359 | +0.82(+3.19%) |
Feb 02, 2016 | 26.37 | 26.91 | 25.54 | 25.69 | 371,364 | -0.99(-3.71%) |
Feb 01, 2016 | 26.57 | 26.98 | 26.10 | 26.68 | 242,106 | -0.10(-0.37%) |
Jan 29, 2016 | 25.88 | 26.81 | 25.88 | 26.78 | 255,415 | +1.00(+3.88%) |
Jan 28, 2016 | 26.37 | 26.69 | 25.68 | 25.78 | 230,546 | -0.37(-1.41%) |
Jan 27, 2016 | 26.09 | 26.83 | 25.39 | 26.15 | 446,169 | -0.80(-2.97%) |
Jan 26, 2016 | 25.88 | 27.04 | 25.19 | 26.95 | 333,516 | +1.16(+4.50%) |
Jan 25, 2016 | 26.65 | 26.72 | 25.67 | 25.79 | 273,638 | -1.01(-3.77%) |
Jan 22, 2016 | 25.41 | 26.96 | 25.41 | 26.80 | 428,251 | +1.64(+6.52%) |
Jan 21, 2016 | 25.13 | 26.01 | 24.60 | 25.16 | 510,515 | +0.01(+0.04%) |
Jan 20, 2016 | 24.08 | 25.59 | 23.49 | 25.15 | 467,972 | +0.68(+2.78%) |
Jan 19, 2016 | 25.02 | 25.28 | 23.99 | 24.47 | 562,338 | -0.42(-1.69%) |
Jan 15, 2016 | 24.06 | 24.89 | 24.89 | 24.89 | 423,100 | +0.14(+0.57%) |
Jan 14, 2016 | 25.57 | 25.96 | 24.63 | 24.75 | 633,402 | -0.98(-3.81%) |
Jan 13, 2016 | 26.32 | 26.66 | 25.66 | 25.73 | 472,410 | -0.41(-1.57%) |
Jan 12, 2016 | 27.02 | 27.27 | 25.98 | 26.14 | 379,657 | -0.59(-2.21%) |
Jan 11, 2016 | 26.95 | 27.21 | 26.36 | 26.73 | 465,869 | +0.04(+0.15%) |
Jan 08, 2016 | 27.41 | 27.57 | 26.49 | 26.69 | 551,831 | -0.67(-2.45%) |
Jan 07, 2016 | 28.60 | 28.84 | 26.87 | 27.36 | 423,203 | -1.77(-6.08%) |
Jan 06, 2016 | 29.50 | 29.50 | 28.83 | 29.13 | 384,374 | -0.48(-1.62%) |
Jan 05, 2016 | 30.05 | 30.32 | 29.51 | 29.61 | 207,862 | -0.26(-0.87%) |
Jan 04, 2016 | 30.47 | 30.65 | 29.65 | 29.87 | 326,523 | -0.90(-2.92%) |
Dec 31, 2015 | 30.66 | 30.77 | 30.77 | 30.77 | 165,100 | -0.01(-0.03%) |
Dec 30, 2015 | 30.90 | 31.27 | 30.66 | 30.78 | 95,195 | -0.17(-0.55%) |
Dec 29, 2015 | 30.58 | 30.96 | 30.58 | 30.95 | 129,203 | +0.46(+1.51%) |
Dec 28, 2015 | 30.68 | 30.75 | 30.10 | 30.49 | 255,715 | -0.30(-0.97%) |
Dec 24, 2015 | 30.75 | 30.79 | 30.79 | 30.79 | 45,100 | -0.02(-0.06%) |
Dec 23, 2015 | 30.93 | 31.16 | 30.73 | 30.81 | 182,435 | +0.04(+0.13%) |
Dec 22, 2015 | 30.09 | 30.80 | 30.03 | 30.77 | 351,061 | +0.55(+1.82%) |
Dec 21, 2015 | 29.19 | 30.28 | 28.98 | 30.22 | 481,532 | +1.06(+3.64%) |
Dec 18, 2015 | 29.02 | 29.53 | 28.27 | 29.16 | 3,363,525 | +0.01(+0.03%) |
Dec 17, 2015 | 30.10 | 30.32 | 28.90 | 29.15 | 617,515 | -0.85(-2.83%) |
Dec 16, 2015 | 29.00 | 30.24 | 28.89 | 30.00 | 525,120 | +1.00(+3.45%) |
Dec 15, 2015 | 29.54 | 29.87 | 28.75 | 29.00 | 562,981 | -0.34(-1.16%) |
Dec 14, 2015 | 29.28 | 29.75 | 29.19 | 29.34 | 434,718 | -0.07(-0.24%) |
Dec 11, 2015 | 29.01 | 29.57 | 29.01 | 29.41 | 374,228 | -0.01(-0.03%) |
Dec 10, 2015 | 29.47 | 29.57 | 28.89 | 29.42 | 372,916 | -0.08(-0.27%) |
Dec 09, 2015 | 30.41 | 30.77 | 29.25 | 29.50 | 469,936 | -0.86(-2.83%) |
Dec 08, 2015 | 30.22 | 30.64 | 30.11 | 30.36 | 398,052 | -0.20(-0.65%) |
Dec 07, 2015 | 30.23 | 30.60 | 29.82 | 30.56 | 318,552 | +0.05(+0.16%) |
Dec 04, 2015 | 30.53 | 31.23 | 30.20 | 30.51 | 407,284 | +0.01(+0.03%) |
Dec 03, 2015 | 30.68 | 30.72 | 30.41 | 30.50 | 472,682 | +0.00(+0.00%) |
Dec 02, 2015 | 30.93 | 31.11 | 30.37 | 30.50 | 381,253 | -0.44(-1.42%) |
Dec 01, 2015 | 30.54 | 31.39 | 30.43 | 30.94 | 223,983 | +0.48(+1.58%) |
Nov 30, 2015 | 30.61 | 30.88 | 30.37 | 30.46 | 283,023 | -0.06(-0.20%) |
Nov 27, 2015 | 30.82 | 30.89 | 30.14 | 30.52 | 89,239 | -0.33(-1.07%) |
Nov 25, 2015 | 29.57 | 30.85 | 30.85 | 30.85 | 433,600 | +1.30(+4.40%) |
Nov 24, 2015 | 28.07 | 29.73 | 28.07 | 29.55 | 769,522 | +1.34(+4.75%) |
Nov 23, 2015 | 28.16 | 28.54 | 28.06 | 28.21 | 669,071 | +0.05(+0.18%) |
Nov 20, 2015 | 28.49 | 28.79 | 28.03 | 28.16 | 225,985 | -0.19(-0.67%) |
Nov 19, 2015 | 28.75 | 29.02 | 28.35 | 28.35 | 252,811 | -0.15(-0.53%) |
Nov 18, 2015 | 28.50 | 28.76 | 28.18 | 28.50 | 211,103 | -0.01(-0.04%) |
Nov 17, 2015 | 28.57 | 28.98 | 28.27 | 28.51 | 378,592 | -0.08(-0.28%) |
Nov 16, 2015 | 28.37 | 28.99 | 28.19 | 28.59 | 223,321 | +0.17(+0.60%) |
Nov 13, 2015 | 28.64 | 28.86 | 28.01 | 28.42 | 199,025 | -0.23(-0.80%) |
Nov 12, 2015 | 28.59 | 28.93 | 28.10 | 28.65 | 199,521 | -0.33(-1.14%) |
Nov 11, 2015 | 29.19 | 29.31 | 28.69 | 28.98 | 353,887 | -0.23(-0.79%) |
Nov 10, 2015 | 29.27 | 29.48 | 28.29 | 29.21 | 431,885 | -0.08(-0.27%) |
Nov 09, 2015 | 29.42 | 30.18 | 28.94 | 29.29 | 622,751 | -0.08(-0.27%) |
Nov 06, 2015 | 29.50 | 29.79 | 28.85 | 29.37 | 306,133 | -0.18(-0.61%) |
Nov 05, 2015 | 30.89 | 31.08 | 29.32 | 29.55 | 272,459 | -1.49(-4.80%) |
Nov 04, 2015 | 30.78 | 32.11 | 30.78 | 31.04 | 394,012 | +0.24(+0.78%) |
Nov 03, 2015 | 28.15 | 31.80 | 27.60 | 30.80 | 831,057 | +2.96(+10.63%) |
Nov 02, 2015 | 28.10 | 28.38 | 27.74 | 27.84 | 482,755 | -0.29(-1.03%) |
Oct 30, 2015 | 27.82 | 28.64 | 27.69 | 28.13 | 497,541 | +0.34(+1.22%) |
Oct 29, 2015 | 28.48 | 28.61 | 27.58 | 27.79 | 254,769 | -0.74(-2.59%) |
Oct 28, 2015 | 28.97 | 28.97 | 27.90 | 28.53 | 697,564 | -0.26(-0.90%) |
Oct 27, 2015 | 29.50 | 29.52 | 28.51 | 28.79 | 229,522 | -0.71(-2.41%) |
Oct 26, 2015 | 30.28 | 30.80 | 29.30 | 29.50 | 220,603 | -0.75(-2.48%) |
Oct 23, 2015 | 31.00 | 31.13 | 29.91 | 30.25 | 230,052 | -0.73(-2.36%) |
Oct 22, 2015 | 30.46 | 31.10 | 28.90 | 30.98 | 441,496 | +0.56(+1.84%) |
Oct 21, 2015 | 31.05 | 31.29 | 30.36 | 30.42 | 229,056 | -0.49(-1.59%) |
Oct 20, 2015 | 30.05 | 31.04 | 29.69 | 30.91 | 322,170 | +0.96(+3.21%) |
Oct 19, 2015 | 29.60 | 30.07 | 28.74 | 29.95 | 589,414 | +0.68(+2.32%) |
Oct 16, 2015 | 29.65 | 29.83 | 28.53 | 29.27 | 406,688 | -0.30(-1.01%) |
Oct 15, 2015 | 29.96 | 30.00 | 28.27 | 29.57 | 501,712 | -0.23(-0.77%) |
Oct 14, 2015 | 31.38 | 31.38 | 29.59 | 29.80 | 487,293 | -1.52(-4.85%) |
Oct 13, 2015 | 31.50 | 32.23 | 30.50 | 31.32 | 194,949 | -0.27(-0.85%) |
Oct 12, 2015 | 32.57 | 32.92 | 31.56 | 31.59 | 189,061 | -0.85(-2.62%) |
Oct 09, 2015 | 32.89 | 32.93 | 32.11 | 32.44 | 222,234 | -0.32(-0.98%) |
Oct 08, 2015 | 32.89 | 33.33 | 32.32 | 32.76 | 212,600 | -0.13(-0.40%) |
Oct 07, 2015 | 32.29 | 32.92 | 32.05 | 32.89 | 409,007 | +0.81(+2.52%) |
Oct 06, 2015 | 32.86 | 33.12 | 31.66 | 32.08 | 426,014 | -0.82(-2.49%) |
Oct 05, 2015 | 31.12 | 33.18 | 31.12 | 32.90 | 370,654 | +1.94(+6.27%) |
Oct 02, 2015 | 30.30 | 31.12 | 30.01 | 30.96 | 280,876 | +0.46(+1.51%) |
Oct 01, 2015 | 31.10 | 31.39 | 29.80 | 30.50 | 563,705 | -0.47(-1.52%) |
Sep 30, 2015 | 30.21 | 31.14 | 30.00 | 30.97 | 325,022 | +0.97(+3.23%) |
Sep 29, 2015 | 30.91 | 31.23 | 29.55 | 30.00 | 515,989 | -0.83(-2.69%) |
Sep 28, 2015 | 32.04 | 32.04 | 30.01 | 30.83 | 464,834 | -1.36(-4.22%) |
Sep 25, 2015 | 31.89 | 32.56 | 31.46 | 32.19 | 378,292 | +0.54(+1.71%) |
Sep 24, 2015 | 31.36 | 31.73 | 30.35 | 31.65 | 408,571 | +0.03(+0.09%) |
Sep 23, 2015 | 31.60 | 31.99 | 31.30 | 31.62 | 268,330 | +0.11(+0.35%) |
Sep 22, 2015 | 32.69 | 32.69 | 30.82 | 31.51 | 565,676 | -1.31(-3.99%) |
Sep 21, 2015 | 35.16 | 35.35 | 32.74 | 32.82 | 479,083 | -1.93(-5.55%) |
Sep 18, 2015 | 34.85 | 35.47 | 33.67 | 34.75 | 4,561,250 | -0.90(-2.52%) |
Sep 17, 2015 | 34.82 | 36.15 | 34.43 | 35.65 | 623,764 | +0.73(+2.09%) |
Sep 16, 2015 | 34.54 | 35.36 | 33.81 | 34.92 | 533,313 | +0.67(+1.96%) |
Sep 15, 2015 | 35.61 | 36.36 | 34.17 | 34.25 | 666,685 | -1.16(-3.28%) |
Sep 14, 2015 | 34.83 | 35.93 | 34.79 | 35.41 | 805,024 | +0.58(+1.67%) |
Sep 11, 2015 | 34.27 | 35.03 | 34.17 | 34.83 | 323,801 | +0.49(+1.43%) |
Sep 10, 2015 | 34.00 | 34.64 | 33.73 | 34.34 | 477,115 | +0.17(+0.50%) |
Sep 09, 2015 | 34.30 | 35.09 | 34.02 | 34.17 | 374,056 | +0.15(+0.44%) |
Sep 08, 2015 | 33.50 | 34.71 | 33.35 | 34.02 | 505,558 | +0.59(+1.76%) |
Sep 04, 2015 | 32.92 | 33.43 | 33.43 | 33.43 | 356,100 | +0.11(+0.33%) |
Sep 03, 2015 | 33.12 | 33.86 | 32.91 | 33.32 | 397,780 | +0.27(+0.82%) |
Sep 02, 2015 | 31.97 | 33.54 | 31.97 | 33.05 | 666,948 | +1.07(+3.35%) |