Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.33 | 43.43 | 42.37 | 42.74 | 2,423,226 | -0.39(-0.90%) |
Sep 29, 2016 | 44.43 | 44.46 | 43.09 | 43.13 | 3,456,360 | -1.24(-2.79%) |
Sep 28, 2016 | 44.69 | 44.80 | 44.31 | 44.37 | 1,527,735 | -0.16(-0.35%) |
Sep 27, 2016 | 44.49 | 44.95 | 44.28 | 44.53 | 2,002,026 | +0.18(+0.40%) |
Sep 26, 2016 | 44.52 | 44.73 | 44.23 | 44.35 | 1,361,368 | -0.30(-0.68%) |
Sep 23, 2016 | 44.35 | 44.77 | 43.86 | 44.65 | 1,168,636 | +0.19(+0.42%) |
Sep 22, 2016 | 44.58 | 45.02 | 44.40 | 44.47 | 1,284,243 | +0.02(+0.04%) |
Sep 21, 2016 | 43.78 | 44.76 | 43.78 | 44.45 | 2,182,592 | +0.78(+1.79%) |
Sep 20, 2016 | 43.74 | 43.92 | 43.24 | 43.67 | 945,053 | +0.14(+0.31%) |
Sep 19, 2016 | 43.32 | 43.91 | 43.29 | 43.53 | 809,890 | +0.37(+0.86%) |
Sep 16, 2016 | 43.00 | 43.35 | 42.84 | 43.16 | 2,015,554 | -0.17(-0.38%) |
Sep 15, 2016 | 42.30 | 43.43 | 42.30 | 43.33 | 983,487 | +0.88(+2.07%) |
Sep 14, 2016 | 42.72 | 42.89 | 42.11 | 42.45 | 1,784,476 | -0.20(-0.46%) |
Sep 13, 2016 | 42.64 | 43.47 | 42.32 | 42.64 | 1,712,570 | -0.07(-0.16%) |
Sep 12, 2016 | 41.86 | 42.82 | 41.63 | 42.71 | 2,009,020 | +0.55(+1.29%) |
Sep 09, 2016 | 43.23 | 43.37 | 42.15 | 42.17 | 1,800,777 | -1.39(-3.20%) |
Sep 08, 2016 | 44.37 | 44.51 | 43.56 | 43.56 | 895,507 | -0.94(-2.10%) |
Sep 07, 2016 | 44.30 | 44.58 | 43.88 | 44.50 | 1,653,683 | +0.03(+0.07%) |
Sep 06, 2016 | 45.02 | 45.09 | 44.04 | 44.47 | 766,713 | -0.34(-0.76%) |
Sep 02, 2016 | 44.57 | 44.81 | 44.81 | 44.81 | 1,019,866 | +0.47(+1.06%) |
Sep 01, 2016 | 44.35 | 44.40 | 44.01 | 44.34 | 958,996 | +0.10(+0.22%) |
Aug 31, 2016 | 44.05 | 44.30 | 43.88 | 44.24 | 1,395,103 | +0.06(+0.13%) |
Aug 30, 2016 | 43.89 | 44.38 | 43.89 | 44.18 | 950,083 | +0.29(+0.67%) |
Aug 29, 2016 | 43.65 | 44.34 | 43.65 | 43.89 | 1,161,036 | +0.11(+0.24%) |
Aug 26, 2016 | 44.59 | 44.76 | 43.68 | 43.79 | 2,201,366 | -0.46(-1.04%) |
Aug 25, 2016 | 42.63 | 44.71 | 42.07 | 44.24 | 5,291,385 | +2.06(+4.88%) |
Aug 24, 2016 | 42.95 | 42.95 | 42.09 | 42.19 | 1,358,465 | -0.68(-1.59%) |
Aug 23, 2016 | 43.06 | 43.07 | 42.63 | 42.87 | 1,681,008 | +0.04(+0.09%) |
Aug 22, 2016 | 42.46 | 42.90 | 42.26 | 42.83 | 1,022,686 | +0.32(+0.76%) |
Aug 19, 2016 | 42.25 | 42.61 | 42.19 | 42.51 | 1,039,766 | +0.19(+0.46%) |
Aug 18, 2016 | 41.91 | 42.43 | 41.50 | 42.31 | 1,743,516 | +0.42(+1.00%) |
Aug 17, 2016 | 41.85 | 42.05 | 41.69 | 41.89 | 838,760 | +0.10(+0.23%) |
Aug 16, 2016 | 42.38 | 42.52 | 41.76 | 41.80 | 1,167,488 | -0.60(-1.43%) |
Aug 15, 2016 | 41.75 | 42.57 | 41.75 | 42.40 | 1,624,902 | +0.72(+1.73%) |
Aug 12, 2016 | 41.80 | 41.82 | 41.32 | 41.68 | 1,072,350 | +0.19(+0.45%) |
Aug 11, 2016 | 41.63 | 41.91 | 40.84 | 41.49 | 1,964,710 | -0.13(-0.30%) |
Aug 10, 2016 | 40.01 | 41.62 | 40.01 | 41.62 | 2,462,849 | +1.84(+4.63%) |
Aug 09, 2016 | 40.45 | 40.76 | 38.45 | 39.78 | 4,281,111 | -0.73(-1.80%) |
Aug 08, 2016 | 40.27 | 40.61 | 39.90 | 40.51 | 2,049,377 | +0.34(+0.85%) |
Aug 05, 2016 | 40.76 | 40.78 | 40.05 | 40.17 | 1,447,545 | -0.16(-0.39%) |
Aug 04, 2016 | 40.09 | 40.76 | 39.86 | 40.32 | 1,480,299 | +0.58(+1.47%) |
Aug 03, 2016 | 40.20 | 40.20 | 39.09 | 39.74 | 1,530,895 | -0.46(-1.14%) |
Aug 02, 2016 | 40.11 | 40.89 | 39.88 | 40.20 | 1,323,985 | +0.24(+0.61%) |
Aug 01, 2016 | 39.97 | 40.31 | 39.29 | 39.95 | 1,255,690 | -0.01(-0.02%) |
Jul 29, 2016 | 40.15 | 40.19 | 39.79 | 39.96 | 741,612 | -0.26(-0.65%) |
Jul 28, 2016 | 40.23 | 40.46 | 39.92 | 40.23 | 854,050 | -0.13(-0.31%) |
Jul 27, 2016 | 40.45 | 40.59 | 40.00 | 40.35 | 786,350 | +0.00(+0.00%) |
Jul 26, 2016 | 39.75 | 40.50 | 39.75 | 40.35 | 2,178,528 | +0.66(+1.67%) |
Jul 25, 2016 | 39.02 | 39.79 | 39.00 | 39.69 | 849,889 | +0.57(+1.44%) |
Jul 22, 2016 | 38.99 | 39.30 | 38.84 | 39.13 | 493,611 | +0.15(+0.38%) |
Jul 21, 2016 | 39.37 | 39.52 | 38.89 | 38.98 | 919,341 | -0.32(-0.82%) |
Jul 20, 2016 | 39.00 | 39.40 | 38.62 | 39.30 | 629,005 | +0.45(+1.15%) |
Jul 19, 2016 | 38.90 | 39.09 | 38.75 | 38.85 | 806,994 | -0.11(-0.28%) |
Jul 18, 2016 | 38.93 | 39.04 | 38.64 | 38.96 | 1,109,996 | +0.07(+0.18%) |
Jul 15, 2016 | 39.12 | 39.35 | 38.88 | 38.89 | 839,146 | -0.10(-0.25%) |
Jul 14, 2016 | 39.38 | 39.50 | 38.91 | 38.99 | 852,725 | -0.24(-0.62%) |
Jul 13, 2016 | 39.72 | 39.72 | 39.08 | 39.23 | 1,643,539 | -0.28(-0.72%) |
Jul 12, 2016 | 39.40 | 39.76 | 39.20 | 39.52 | 1,077,603 | +0.36(+0.92%) |
Jul 11, 2016 | 39.40 | 39.69 | 38.80 | 39.16 | 1,766,772 | -0.11(-0.27%) |
Jul 08, 2016 | 38.72 | 39.43 | 38.16 | 39.26 | 1,835,400 | +1.10(+2.89%) |
Jul 07, 2016 | 38.03 | 38.58 | 38.01 | 38.16 | 1,332,133 | +0.34(+0.90%) |
Jul 06, 2016 | 37.55 | 37.87 | 37.23 | 37.82 | 1,139,916 | +0.22(+0.60%) |
Jul 05, 2016 | 37.84 | 38.10 | 37.34 | 37.60 | 568,835 | -0.60(-1.58%) |
Jul 01, 2016 | 37.77 | 38.20 | 38.20 | 38.20 | 1,510,871 | +0.33(+0.88%) |
Jun 30, 2016 | 37.04 | 37.89 | 36.90 | 37.87 | 1,469,537 | +1.09(+2.97%) |
Jun 29, 2016 | 36.37 | 36.99 | 36.28 | 36.78 | 1,437,220 | +0.96(+2.67%) |
Jun 28, 2016 | 35.03 | 35.82 | 34.96 | 35.82 | 1,219,724 | +1.12(+3.23%) |
Jun 27, 2016 | 34.84 | 35.59 | 34.11 | 34.70 | 2,661,539 | -1.26(-3.50%) |
Jun 24, 2016 | 35.43 | 36.77 | 35.36 | 35.96 | 11,946,347 | -1.34(-3.58%) |
Jun 23, 2016 | 37.23 | 37.62 | 36.98 | 37.29 | 1,264,105 | +0.54(+1.46%) |
Jun 22, 2016 | 36.26 | 36.93 | 36.21 | 36.76 | 1,279,885 | +0.50(+1.37%) |
Jun 21, 2016 | 36.36 | 36.44 | 36.03 | 36.26 | 934,374 | +0.01(+0.03%) |
Jun 20, 2016 | 36.32 | 36.91 | 36.13 | 36.25 | 1,496,760 | +0.25(+0.70%) |
Jun 17, 2016 | 36.56 | 36.64 | 35.84 | 36.00 | 1,609,910 | -0.48(-1.31%) |
Jun 16, 2016 | 36.30 | 36.50 | 35.85 | 36.47 | 1,285,252 | -0.06(-0.16%) |
Jun 15, 2016 | 36.57 | 37.13 | 36.17 | 36.53 | 974,515 | +0.47(+1.30%) |
Jun 14, 2016 | 36.10 | 36.19 | 35.74 | 36.07 | 1,515,834 | -0.26(-0.72%) |
Jun 13, 2016 | 36.94 | 37.13 | 36.26 | 36.33 | 1,196,563 | -0.89(-2.38%) |
Jun 10, 2016 | 37.30 | 37.40 | 36.87 | 37.22 | 1,540,720 | -0.40(-1.06%) |
Jun 09, 2016 | 38.07 | 38.07 | 37.62 | 37.62 | 1,286,493 | -0.55(-1.43%) |
Jun 08, 2016 | 38.53 | 38.53 | 37.72 | 38.16 | 1,360,957 | -0.43(-1.11%) |
Jun 07, 2016 | 38.26 | 38.81 | 38.04 | 38.59 | 888,873 | +0.32(+0.84%) |
Jun 06, 2016 | 38.55 | 38.65 | 38.21 | 38.27 | 772,641 | -0.32(-0.83%) |
Jun 03, 2016 | 38.80 | 38.80 | 38.27 | 38.59 | 1,022,558 | -0.40(-1.02%) |
Jun 02, 2016 | 38.63 | 38.99 | 38.46 | 38.99 | 913,780 | +0.43(+1.11%) |
Jun 01, 2016 | 37.91 | 38.60 | 37.62 | 38.56 | 901,034 | +0.38(+1.00%) |
May 31, 2016 | 38.25 | 38.46 | 37.78 | 38.18 | 839,827 | -0.10(-0.25%) |
May 27, 2016 | 38.00 | 38.28 | 38.28 | 38.28 | 610,524 | +0.34(+0.90%) |
May 26, 2016 | 38.03 | 38.15 | 37.43 | 37.94 | 1,147,401 | -0.17(-0.43%) |
May 25, 2016 | 38.21 | 38.36 | 37.88 | 38.10 | 889,532 | -0.03(-0.08%) |
May 24, 2016 | 37.46 | 38.21 | 37.26 | 38.13 | 1,385,422 | +0.84(+2.25%) |
May 23, 2016 | 37.17 | 37.67 | 36.98 | 37.29 | 1,189,414 | +0.11(+0.29%) |
May 20, 2016 | 37.26 | 37.35 | 36.91 | 37.19 | 832,529 | +0.17(+0.45%) |
May 19, 2016 | 37.04 | 37.49 | 36.46 | 37.02 | 951,651 | -0.35(-0.94%) |
May 18, 2016 | 37.23 | 37.74 | 37.06 | 37.37 | 1,074,619 | +0.09(+0.24%) |
May 17, 2016 | 37.77 | 37.91 | 36.96 | 37.28 | 1,299,888 | -0.52(-1.37%) |
May 16, 2016 | 37.59 | 38.16 | 37.47 | 37.80 | 1,980,083 | +0.25(+0.67%) |
May 13, 2016 | 37.10 | 37.84 | 37.04 | 37.55 | 1,937,073 | +0.25(+0.68%) |
May 12, 2016 | 37.74 | 38.40 | 37.21 | 37.29 | 1,772,015 | +0.30(+0.82%) |
May 11, 2016 | 36.45 | 37.76 | 36.43 | 36.99 | 2,423,613 | +0.84(+2.32%) |
May 10, 2016 | 35.97 | 37.04 | 35.45 | 36.15 | 2,674,744 | +0.70(+1.98%) |
May 09, 2016 | 35.23 | 36.07 | 35.06 | 35.45 | 2,349,316 | +0.11(+0.30%) |
May 06, 2016 | 34.91 | 35.41 | 34.72 | 35.34 | 2,232,828 | +0.38(+1.09%) |
May 05, 2016 | 34.96 | 35.39 | 34.75 | 34.96 | 1,676,451 | +0.07(+0.20%) |
May 04, 2016 | 34.78 | 35.46 | 34.69 | 34.90 | 1,600,735 | -0.20(-0.56%) |
May 03, 2016 | 35.65 | 35.65 | 34.85 | 35.09 | 1,163,225 | -0.75(-2.09%) |
May 02, 2016 | 35.11 | 35.89 | 34.84 | 35.84 | 1,540,036 | +0.73(+2.08%) |
Apr 29, 2016 | 35.04 | 35.21 | 34.63 | 35.11 | 1,431,960 | -0.17(-0.47%) |
Apr 28, 2016 | 35.82 | 35.85 | 34.80 | 35.28 | 2,383,838 | -1.01(-2.79%) |
Apr 27, 2016 | 35.68 | 36.36 | 35.45 | 36.29 | 2,021,854 | +0.64(+1.80%) |
Apr 26, 2016 | 34.80 | 35.73 | 34.58 | 35.65 | 1,408,038 | +1.03(+2.99%) |
Apr 25, 2016 | 35.12 | 35.20 | 34.33 | 34.61 | 957,113 | -0.69(-1.96%) |
Apr 22, 2016 | 34.46 | 35.54 | 34.24 | 35.30 | 1,473,966 | +1.07(+3.13%) |
Apr 21, 2016 | 35.18 | 35.39 | 34.22 | 34.23 | 1,732,519 | -1.00(-2.85%) |
Apr 20, 2016 | 35.46 | 35.53 | 34.93 | 35.24 | 906,375 | -0.11(-0.30%) |
Apr 19, 2016 | 35.58 | 36.00 | 35.18 | 35.34 | 980,204 | -0.24(-0.68%) |
Apr 18, 2016 | 34.60 | 35.81 | 34.60 | 35.59 | 1,219,100 | +0.79(+2.27%) |
Apr 15, 2016 | 34.54 | 34.86 | 34.40 | 34.80 | 740,496 | +0.26(+0.76%) |
Apr 14, 2016 | 34.80 | 34.91 | 34.39 | 34.53 | 779,770 | -0.36(-1.03%) |
Apr 13, 2016 | 34.82 | 35.07 | 34.15 | 34.90 | 1,685,937 | +0.19(+0.53%) |
Apr 12, 2016 | 34.51 | 35.00 | 34.28 | 34.71 | 1,067,527 | +0.22(+0.65%) |
Apr 11, 2016 | 34.68 | 34.73 | 34.18 | 34.49 | 859,268 | +0.01(+0.03%) |
Apr 08, 2016 | 34.64 | 34.90 | 34.25 | 34.48 | 859,568 | +0.07(+0.20%) |
Apr 07, 2016 | 34.75 | 34.95 | 34.20 | 34.41 | 921,479 | -0.64(-1.84%) |
Apr 06, 2016 | 34.52 | 35.11 | 34.29 | 35.05 | 878,432 | +0.63(+1.84%) |
Apr 05, 2016 | 35.06 | 35.12 | 34.08 | 34.42 | 1,204,541 | -0.96(-2.70%) |
Apr 04, 2016 | 35.56 | 35.79 | 35.06 | 35.37 | 1,235,052 | -0.23(-0.66%) |
Apr 01, 2016 | 34.93 | 35.73 | 34.65 | 35.61 | 1,627,878 | +0.37(+1.05%) |
Mar 31, 2016 | 35.51 | 35.57 | 35.04 | 35.24 | 1,441,486 | -0.19(-0.55%) |
Mar 30, 2016 | 35.09 | 35.50 | 34.62 | 35.43 | 1,399,738 | +0.51(+1.45%) |
Mar 29, 2016 | 34.05 | 34.94 | 33.96 | 34.92 | 950,117 | +0.80(+2.34%) |
Mar 28, 2016 | 33.79 | 34.32 | 33.61 | 34.13 | 867,131 | +0.55(+1.63%) |
Mar 24, 2016 | 33.73 | 33.58 | 33.58 | 33.58 | 1,319,434 | -0.41(-1.20%) |
Mar 23, 2016 | 34.00 | 34.76 | 33.84 | 33.99 | 2,249,846 | -0.62(-1.80%) |
Mar 22, 2016 | 33.47 | 34.71 | 33.47 | 34.61 | 2,074,091 | +0.75(+2.22%) |
Mar 21, 2016 | 33.95 | 34.26 | 33.48 | 33.86 | 1,442,929 | -0.30(-0.88%) |
Mar 18, 2016 | 34.52 | 34.59 | 33.83 | 34.16 | 3,146,859 | -0.17(-0.48%) |
Mar 17, 2016 | 32.75 | 34.61 | 32.75 | 34.33 | 4,944,847 | +1.68(+5.13%) |
Mar 16, 2016 | 31.07 | 32.66 | 30.98 | 32.65 | 2,905,127 | +1.36(+4.36%) |
Mar 15, 2016 | 29.76 | 31.43 | 29.76 | 31.29 | 2,960,294 | +1.17(+3.88%) |
Mar 14, 2016 | 30.37 | 30.55 | 30.06 | 30.12 | 775,228 | -0.34(-1.12%) |
Mar 11, 2016 | 29.80 | 30.48 | 29.78 | 30.46 | 1,459,558 | +0.87(+2.93%) |
Mar 10, 2016 | 29.48 | 29.88 | 29.46 | 29.59 | 1,514,472 | +0.20(+0.70%) |
Mar 09, 2016 | 29.80 | 29.97 | 29.15 | 29.39 | 2,081,484 | -0.19(-0.66%) |
Mar 08, 2016 | 29.83 | 30.23 | 29.42 | 29.58 | 1,900,980 | -0.59(-1.97%) |
Mar 07, 2016 | 30.02 | 30.41 | 29.78 | 30.18 | 2,164,970 | +0.10(+0.32%) |
Mar 04, 2016 | 30.88 | 30.97 | 29.93 | 30.08 | 2,068,861 | -0.77(-2.50%) |
Mar 03, 2016 | 31.02 | 31.02 | 30.06 | 30.85 | 1,690,641 | -0.21(-0.69%) |
Mar 02, 2016 | 31.20 | 31.33 | 30.39 | 31.06 | 2,186,706 | -0.26(-0.84%) |
Mar 01, 2016 | 30.43 | 31.35 | 29.91 | 31.33 | 2,719,154 | +0.98(+3.24%) |
Feb 29, 2016 | 29.78 | 30.40 | 29.69 | 30.34 | 1,430,613 | +0.56(+1.87%) |
Feb 26, 2016 | 30.08 | 30.22 | 29.26 | 29.79 | 1,164,052 | -0.05(-0.16%) |
Feb 25, 2016 | 29.39 | 29.88 | 28.90 | 29.84 | 1,913,408 | +0.57(+1.93%) |
Feb 24, 2016 | 28.25 | 29.35 | 27.84 | 29.27 | 3,242,128 | +0.68(+2.39%) |
Feb 23, 2016 | 29.27 | 29.54 | 28.24 | 28.59 | 1,813,304 | -0.89(-3.01%) |
Feb 22, 2016 | 29.17 | 29.71 | 28.83 | 29.48 | 2,114,110 | +0.63(+2.20%) |
Feb 19, 2016 | 27.69 | 29.07 | 27.51 | 28.84 | 2,849,613 | +1.14(+4.12%) |
Feb 18, 2016 | 28.43 | 28.47 | 27.66 | 27.70 | 2,496,264 | -0.83(-2.90%) |
Feb 17, 2016 | 28.60 | 28.99 | 28.39 | 28.53 | 2,777,877 | -0.08(-0.27%) |
Feb 16, 2016 | 29.09 | 29.22 | 27.59 | 28.61 | 2,765,974 | -0.23(-0.81%) |
Feb 12, 2016 | 29.83 | 28.84 | 28.84 | 28.84 | 3,612,056 | -0.55(-1.86%) |
Feb 11, 2016 | 29.38 | 30.19 | 28.74 | 29.39 | 3,962,533 | -1.21(-3.95%) |
Feb 10, 2016 | 30.05 | 31.87 | 28.76 | 30.60 | 4,964,689 | +1.39(+4.77%) |
Feb 09, 2016 | 27.45 | 29.57 | 27.26 | 29.20 | 2,818,366 | +1.43(+5.16%) |
Feb 08, 2016 | 28.56 | 28.56 | 27.09 | 27.77 | 2,926,020 | -1.12(-3.88%) |
Feb 05, 2016 | 29.69 | 30.03 | 28.77 | 28.89 | 1,636,889 | -0.86(-2.88%) |
Feb 04, 2016 | 29.99 | 30.79 | 29.51 | 29.75 | 2,348,207 | -0.15(-0.49%) |
Feb 03, 2016 | 30.33 | 30.57 | 29.29 | 29.90 | 705,536 | -0.11(-0.36%) |
Feb 02, 2016 | 30.11 | 30.18 | 29.49 | 30.00 | 846,457 | -0.48(-1.57%) |
Feb 01, 2016 | 30.17 | 30.82 | 29.81 | 30.48 | 1,411,991 | +0.17(+0.55%) |
Jan 29, 2016 | 29.26 | 30.32 | 29.19 | 30.31 | 1,453,663 | +1.26(+4.33%) |
Jan 28, 2016 | 29.63 | 29.70 | 28.69 | 29.06 | 1,394,634 | -0.41(-1.39%) |
Jan 27, 2016 | 29.24 | 29.95 | 29.19 | 29.47 | 1,678,435 | +0.27(+0.94%) |
Jan 26, 2016 | 28.96 | 29.50 | 28.79 | 29.19 | 1,449,069 | +0.32(+1.11%) |
Jan 25, 2016 | 29.58 | 29.90 | 28.75 | 28.87 | 1,790,066 | -1.08(-3.61%) |
Jan 22, 2016 | 29.44 | 30.03 | 29.02 | 29.95 | 2,315,381 | +0.96(+3.29%) |
Jan 21, 2016 | 30.12 | 30.46 | 29.00 | 29.00 | 3,086,957 | -1.11(-3.69%) |
Jan 20, 2016 | 29.74 | 30.46 | 28.33 | 30.11 | 1,813,334 | -0.16(-0.52%) |
Jan 19, 2016 | 30.83 | 31.05 | 29.86 | 30.27 | 1,329,450 | -0.35(-1.15%) |
Jan 15, 2016 | 30.59 | 30.62 | 30.62 | 30.62 | 1,523,079 | -0.93(-2.94%) |
Jan 14, 2016 | 30.99 | 31.58 | 30.54 | 31.54 | 1,414,750 | +0.53(+1.70%) |
Jan 13, 2016 | 32.20 | 32.44 | 30.68 | 31.02 | 1,824,773 | -1.18(-3.66%) |
Jan 12, 2016 | 31.68 | 32.32 | 31.18 | 32.20 | 1,793,835 | +0.79(+2.51%) |
Jan 11, 2016 | 31.99 | 32.22 | 30.90 | 31.41 | 1,632,375 | -0.62(-1.95%) |
Jan 08, 2016 | 32.40 | 32.86 | 31.88 | 32.03 | 1,738,639 | -0.41(-1.26%) |
Jan 07, 2016 | 32.79 | 33.16 | 32.33 | 32.44 | 1,384,069 | -0.81(-2.43%) |
Jan 06, 2016 | 33.53 | 34.32 | 33.16 | 33.25 | 1,984,210 | -0.82(-2.40%) |
Jan 05, 2016 | 33.89 | 34.11 | 33.47 | 34.07 | 1,241,428 | +0.32(+0.95%) |
Jan 04, 2016 | 34.62 | 34.63 | 33.36 | 33.75 | 1,825,066 | -1.52(-4.31%) |
Dec 31, 2015 | 34.78 | 35.27 | 35.27 | 35.27 | 1,123,586 | +0.41(+1.17%) |
Dec 30, 2015 | 34.89 | 35.28 | 34.85 | 34.86 | 711,942 | -0.10(-0.28%) |
Dec 29, 2015 | 34.73 | 34.99 | 34.63 | 34.95 | 515,164 | +0.38(+1.10%) |
Dec 28, 2015 | 34.47 | 34.66 | 34.15 | 34.57 | 487,551 | -0.10(-0.28%) |
Dec 24, 2015 | 34.49 | 34.67 | 34.67 | 34.67 | 306,339 | +0.09(+0.25%) |
Dec 23, 2015 | 34.43 | 34.63 | 34.10 | 34.58 | 981,162 | +0.46(+1.34%) |
Dec 22, 2015 | 34.05 | 34.24 | 33.54 | 34.13 | 784,263 | +0.13(+0.37%) |
Dec 21, 2015 | 34.05 | 34.24 | 33.53 | 34.00 | 1,075,306 | +0.13(+0.37%) |
Dec 18, 2015 | 34.10 | 34.31 | 33.81 | 33.87 | 1,323,472 | -0.45(-1.31%) |
Dec 17, 2015 | 34.97 | 34.97 | 34.17 | 34.32 | 583,403 | -0.52(-1.48%) |
Dec 16, 2015 | 34.70 | 35.17 | 34.31 | 34.84 | 1,244,115 | +0.34(+0.99%) |
Dec 15, 2015 | 34.69 | 34.77 | 34.06 | 34.50 | 1,682,099 | +0.19(+0.54%) |
Dec 14, 2015 | 35.05 | 35.28 | 34.22 | 34.31 | 1,299,982 | -0.80(-2.28%) |
Dec 11, 2015 | 35.27 | 35.75 | 35.09 | 35.11 | 1,146,753 | -0.48(-1.34%) |
Dec 10, 2015 | 35.94 | 36.11 | 35.52 | 35.59 | 1,077,331 | -0.19(-0.54%) |
Dec 09, 2015 | 36.36 | 36.64 | 35.69 | 35.78 | 1,021,669 | -0.73(-2.00%) |
Dec 08, 2015 | 35.58 | 36.58 | 35.39 | 36.51 | 1,736,149 | +0.69(+1.93%) |
Dec 07, 2015 | 36.10 | 36.19 | 35.59 | 35.82 | 1,215,153 | -0.45(-1.24%) |
Dec 04, 2015 | 35.56 | 36.39 | 35.51 | 36.27 | 2,012,252 | +0.91(+2.56%) |
Dec 03, 2015 | 35.62 | 35.81 | 35.04 | 35.36 | 1,843,281 | -0.05(-0.14%) |
Dec 02, 2015 | 35.92 | 35.99 | 35.34 | 35.41 | 856,246 | -0.51(-1.41%) |
Dec 01, 2015 | 35.70 | 36.00 | 35.38 | 35.92 | 1,003,645 | +0.48(+1.35%) |
Nov 30, 2015 | 35.56 | 35.81 | 35.33 | 35.44 | 1,030,839 | -0.16(-0.44%) |
Nov 27, 2015 | 35.43 | 35.85 | 35.23 | 35.60 | 991,769 | +0.13(+0.36%) |
Nov 25, 2015 | 35.58 | 35.47 | 35.47 | 35.47 | 963,132 | -0.03(-0.08%) |
Nov 24, 2015 | 35.50 | 35.72 | 35.22 | 35.50 | 1,407,855 | -0.19(-0.55%) |
Nov 23, 2015 | 35.73 | 36.13 | 35.54 | 35.69 | 858,434 | +0.08(+0.22%) |
Nov 20, 2015 | 36.08 | 36.30 | 35.58 | 35.62 | 1,222,285 | -0.28(-0.79%) |
Nov 19, 2015 | 35.24 | 36.01 | 35.17 | 35.90 | 1,167,486 | +0.59(+1.68%) |
Nov 18, 2015 | 34.89 | 35.51 | 34.89 | 35.30 | 2,224,012 | +0.22(+0.64%) |
Nov 17, 2015 | 35.23 | 35.40 | 34.62 | 35.08 | 2,279,789 | +0.50(+1.44%) |
Nov 16, 2015 | 34.12 | 35.10 | 34.05 | 34.58 | 2,911,004 | +0.53(+1.55%) |
Nov 13, 2015 | 33.04 | 34.39 | 32.83 | 34.06 | 5,257,609 | +2.09(+6.52%) |
Nov 12, 2015 | 32.53 | 32.57 | 31.77 | 31.97 | 2,570,422 | -0.88(-2.67%) |
Nov 11, 2015 | 32.30 | 33.21 | 32.13 | 32.85 | 1,627,597 | +0.69(+2.15%) |
Nov 10, 2015 | 31.80 | 32.42 | 31.45 | 32.16 | 2,095,523 | +0.31(+0.98%) |
Nov 09, 2015 | 31.98 | 32.08 | 31.39 | 31.84 | 1,690,270 | -0.18(-0.55%) |
Nov 06, 2015 | 31.89 | 32.34 | 31.58 | 32.02 | 1,136,094 | -0.05(-0.15%) |
Nov 05, 2015 | 31.68 | 32.15 | 31.29 | 32.07 | 1,241,924 | +0.43(+1.36%) |
Nov 04, 2015 | 31.22 | 31.72 | 31.10 | 31.64 | 1,260,513 | +0.41(+1.31%) |
Nov 03, 2015 | 32.61 | 32.78 | 31.17 | 31.23 | 2,493,139 | -1.51(-4.61%) |
Nov 02, 2015 | 32.73 | 33.08 | 32.28 | 32.74 | 1,078,554 | +0.09(+0.27%) |
Oct 30, 2015 | 32.38 | 33.11 | 32.16 | 32.65 | 922,136 | +0.21(+0.66%) |
Oct 29, 2015 | 32.46 | 32.66 | 32.26 | 32.44 | 641,316 | -0.18(-0.54%) |
Oct 28, 2015 | 32.15 | 32.76 | 31.83 | 32.61 | 1,095,241 | +0.55(+1.70%) |
Oct 27, 2015 | 32.47 | 32.68 | 31.71 | 32.07 | 1,043,077 | -0.54(-1.64%) |
Oct 26, 2015 | 32.95 | 33.12 | 32.59 | 32.60 | 652,262 | -0.34(-1.04%) |
Oct 23, 2015 | 32.90 | 33.35 | 32.55 | 32.95 | 894,275 | +0.26(+0.81%) |
Oct 22, 2015 | 32.80 | 33.18 | 32.48 | 32.68 | 1,399,488 | +0.18(+0.54%) |
Oct 21, 2015 | 33.41 | 33.54 | 32.27 | 32.51 | 1,231,902 | -0.78(-2.34%) |
Oct 20, 2015 | 32.79 | 33.54 | 32.74 | 33.29 | 1,277,325 | +0.47(+1.43%) |
Oct 19, 2015 | 32.79 | 33.03 | 32.37 | 32.82 | 884,073 | -0.06(-0.18%) |
Oct 16, 2015 | 33.53 | 33.63 | 32.59 | 32.88 | 1,454,047 | -0.68(-2.03%) |
Oct 15, 2015 | 32.87 | 33.56 | 32.69 | 33.56 | 1,835,203 | +0.75(+2.29%) |
Oct 14, 2015 | 31.92 | 33.05 | 31.59 | 32.81 | 2,632,825 | +1.10(+3.47%) |
Oct 13, 2015 | 31.56 | 31.88 | 31.37 | 31.71 | 1,175,289 | -0.06(-0.18%) |
Oct 12, 2015 | 31.55 | 31.95 | 31.39 | 31.77 | 1,098,909 | +0.16(+0.49%) |
Oct 09, 2015 | 32.16 | 32.32 | 31.57 | 31.61 | 1,292,289 | -0.43(-1.34%) |
Oct 08, 2015 | 31.37 | 32.18 | 31.27 | 32.04 | 1,425,798 | +0.62(+1.99%) |
Oct 07, 2015 | 30.72 | 31.43 | 30.50 | 31.42 | 1,667,665 | +1.02(+3.37%) |
Oct 06, 2015 | 31.66 | 31.73 | 30.30 | 30.39 | 2,185,595 | -1.20(-3.80%) |
Oct 05, 2015 | 31.45 | 31.72 | 30.89 | 31.59 | 1,386,244 | +0.35(+1.12%) |
Oct 02, 2015 | 30.12 | 31.24 | 29.54 | 31.24 | 1,647,752 | +0.74(+2.43%) |