Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.40 | 38.48 | 37.74 | 38.09 | 2,135,771 | -0.18(-0.46%) |
Sep 29, 2016 | 38.52 | 38.78 | 38.18 | 38.27 | 2,030,832 | -0.38(-0.98%) |
Sep 28, 2016 | 38.60 | 38.73 | 38.27 | 38.65 | 2,072,709 | +0.23(+0.60%) |
Sep 27, 2016 | 38.32 | 38.55 | 38.00 | 38.42 | 1,796,778 | +0.34(+0.90%) |
Sep 26, 2016 | 38.02 | 38.47 | 37.86 | 38.07 | 2,077,017 | +0.10(+0.25%) |
Sep 23, 2016 | 37.78 | 38.10 | 37.71 | 37.98 | 1,351,941 | -0.10(-0.25%) |
Sep 22, 2016 | 37.68 | 38.14 | 37.44 | 38.07 | 1,487,576 | +0.65(+1.74%) |
Sep 21, 2016 | 37.01 | 37.44 | 36.89 | 37.42 | 1,803,828 | +0.40(+1.07%) |
Sep 20, 2016 | 37.22 | 37.32 | 36.86 | 37.03 | 1,608,964 | -0.06(-0.17%) |
Sep 19, 2016 | 36.86 | 37.50 | 36.71 | 37.09 | 1,525,149 | +0.54(+1.47%) |
Sep 16, 2016 | 36.76 | 36.83 | 36.28 | 36.55 | 2,117,450 | -0.22(-0.60%) |
Sep 15, 2016 | 36.31 | 37.00 | 36.18 | 36.77 | 2,660,992 | +0.67(+1.86%) |
Sep 14, 2016 | 36.22 | 36.32 | 35.91 | 36.10 | 1,855,149 | -0.12(-0.34%) |
Sep 13, 2016 | 36.70 | 36.70 | 36.04 | 36.22 | 2,799,120 | -0.74(-2.01%) |
Sep 12, 2016 | 36.08 | 37.05 | 35.97 | 36.96 | 3,022,672 | +0.73(+2.00%) |
Sep 09, 2016 | 36.55 | 36.76 | 36.23 | 36.24 | 1,476,563 | -0.52(-1.43%) |
Sep 08, 2016 | 36.75 | 37.06 | 36.68 | 36.76 | 3,255,345 | -0.06(-0.17%) |
Sep 07, 2016 | 36.42 | 36.95 | 36.42 | 36.82 | 3,588,926 | +0.53(+1.47%) |
Sep 06, 2016 | 36.04 | 36.32 | 35.73 | 36.29 | 3,367,049 | +0.31(+0.85%) |
Sep 02, 2016 | 35.30 | 35.99 | 35.99 | 35.99 | 3,007,909 | +0.39(+1.10%) |
Sep 01, 2016 | 35.37 | 35.81 | 35.28 | 35.59 | 2,107,366 | +0.21(+0.59%) |
Aug 31, 2016 | 34.79 | 35.46 | 34.70 | 35.38 | 4,064,505 | +0.48(+1.38%) |
Aug 30, 2016 | 35.02 | 35.02 | 34.51 | 34.90 | 3,676,466 | -0.04(-0.13%) |
Aug 29, 2016 | 34.59 | 35.11 | 34.53 | 34.95 | 5,606,292 | +0.40(+1.16%) |
Aug 26, 2016 | 34.71 | 34.91 | 34.42 | 34.54 | 4,136,078 | -0.13(-0.38%) |
Aug 25, 2016 | 35.05 | 35.08 | 34.54 | 34.68 | 6,863,756 | -0.28(-0.80%) |
Aug 24, 2016 | 34.40 | 35.05 | 34.33 | 34.95 | 12,837,372 | -0.05(-0.15%) |
Aug 23, 2016 | 35.16 | 35.54 | 34.83 | 35.01 | 9,443,755 | -0.24(-0.67%) |
Aug 22, 2016 | 34.41 | 35.37 | 34.29 | 35.24 | 7,528,539 | +0.75(+2.18%) |
Aug 19, 2016 | 34.28 | 34.71 | 33.85 | 34.49 | 23,934,620 | +0.03(+0.10%) |
Aug 18, 2016 | 33.38 | 34.68 | 33.35 | 34.46 | 9,129,247 | +0.83(+2.47%) |
Aug 17, 2016 | 33.37 | 34.02 | 33.01 | 33.63 | 11,970,905 | +0.39(+1.18%) |
Aug 16, 2016 | 32.10 | 33.61 | 31.97 | 33.23 | 12,447,022 | +0.93(+2.89%) |
Aug 15, 2016 | 32.61 | 33.07 | 32.28 | 32.30 | 11,577,419 | +0.21(+0.66%) |
Aug 12, 2016 | 31.38 | 32.13 | 31.21 | 32.09 | 13,730,295 | +0.75(+2.40%) |
Aug 11, 2016 | 30.60 | 31.47 | 30.59 | 31.34 | 20,974,542 | +0.75(+2.44%) |
Aug 10, 2016 | 30.56 | 30.98 | 30.36 | 30.59 | 11,065,822 | +0.03(+0.11%) |
Aug 09, 2016 | 30.69 | 30.86 | 30.24 | 30.56 | 18,184,538 | -0.16(-0.52%) |
Aug 08, 2016 | 31.20 | 31.22 | 30.59 | 30.72 | 14,147,636 | -0.23(-0.75%) |
Aug 05, 2016 | 30.77 | 30.98 | 30.28 | 30.95 | 6,767,125 | +0.47(+1.54%) |
Aug 04, 2016 | 31.09 | 31.14 | 30.40 | 30.48 | 4,996,687 | -0.61(-1.96%) |
Aug 03, 2016 | 31.48 | 31.69 | 30.78 | 31.09 | 9,087,639 | +0.01(+0.02%) |
Aug 02, 2016 | 32.57 | 32.67 | 30.82 | 31.09 | 6,724,998 | -1.41(-4.33%) |
Aug 01, 2016 | 32.33 | 32.68 | 32.07 | 32.49 | 3,877,940 | +0.34(+1.06%) |
Jul 29, 2016 | 32.46 | 32.73 | 31.62 | 32.15 | 3,982,255 | -0.41(-1.26%) |
Jul 28, 2016 | 33.31 | 33.31 | 32.01 | 32.57 | 5,980,644 | -1.08(-3.21%) |
Jul 27, 2016 | 33.83 | 33.84 | 33.44 | 33.65 | 3,538,548 | +0.25(+0.75%) |
Jul 26, 2016 | 32.59 | 33.43 | 32.58 | 33.39 | 3,498,470 | +0.82(+2.53%) |
Jul 25, 2016 | 32.54 | 32.58 | 32.17 | 32.57 | 3,633,898 | +0.17(+0.52%) |
Jul 22, 2016 | 31.55 | 32.52 | 31.36 | 32.40 | 5,237,849 | +0.96(+3.05%) |
Jul 21, 2016 | 31.52 | 31.65 | 31.00 | 31.45 | 2,832,708 | -0.06(-0.18%) |
Jul 20, 2016 | 31.50 | 31.63 | 31.24 | 31.50 | 3,372,903 | +0.26(+0.84%) |
Jul 19, 2016 | 31.98 | 32.13 | 30.95 | 31.24 | 4,990,218 | -0.25(-0.80%) |
Jul 18, 2016 | 32.01 | 32.27 | 31.41 | 31.49 | 2,730,866 | -0.52(-1.63%) |
Jul 15, 2016 | 32.17 | 32.20 | 31.41 | 32.01 | 3,181,488 | -0.13(-0.42%) |
Jul 14, 2016 | 32.18 | 32.57 | 31.95 | 32.15 | 4,232,737 | +0.29(+0.91%) |
Jul 13, 2016 | 31.50 | 31.97 | 31.34 | 31.86 | 6,095,326 | +0.68(+2.16%) |
Jul 12, 2016 | 30.26 | 31.19 | 30.26 | 31.18 | 8,175,297 | +0.69(+2.28%) |
Jul 11, 2016 | 32.39 | 32.39 | 29.92 | 30.49 | 10,027,278 | -2.04(-6.27%) |
Jul 08, 2016 | 31.81 | 32.55 | 31.56 | 32.53 | 1,281,616 | +0.97(+3.08%) |
Jul 07, 2016 | 31.35 | 31.58 | 31.18 | 31.56 | 1,046,075 | +0.06(+0.18%) |
Jul 06, 2016 | 30.95 | 31.51 | 30.56 | 31.50 | 1,010,122 | +0.34(+1.09%) |
Jul 05, 2016 | 31.11 | 31.24 | 30.80 | 31.16 | 984,969 | -0.15(-0.47%) |
Jul 01, 2016 | 30.71 | 31.31 | 31.31 | 31.31 | 1,055,449 | +0.53(+1.71%) |
Jun 30, 2016 | 30.19 | 30.80 | 30.19 | 30.78 | 1,067,506 | +0.69(+2.29%) |
Jun 29, 2016 | 30.01 | 30.19 | 29.92 | 30.09 | 891,982 | +0.43(+1.45%) |
Jun 28, 2016 | 29.70 | 29.70 | 29.44 | 29.66 | 1,192,284 | +0.27(+0.92%) |
Jun 27, 2016 | 29.09 | 29.58 | 29.02 | 29.39 | 1,499,257 | -0.07(-0.24%) |
Jun 24, 2016 | 29.58 | 30.05 | 29.44 | 29.46 | 1,508,548 | -1.20(-3.90%) |
Jun 23, 2016 | 30.75 | 30.93 | 30.51 | 30.66 | 562,812 | +0.18(+0.59%) |
Jun 22, 2016 | 30.79 | 30.89 | 30.45 | 30.48 | 535,913 | -0.32(-1.04%) |
Jun 21, 2016 | 30.76 | 31.02 | 30.76 | 30.80 | 1,042,984 | +0.14(+0.44%) |
Jun 20, 2016 | 30.55 | 30.82 | 30.50 | 30.66 | 1,042,947 | +0.54(+1.79%) |
Jun 17, 2016 | 30.37 | 30.37 | 30.01 | 30.12 | 862,295 | -0.25(-0.83%) |
Jun 16, 2016 | 30.22 | 30.51 | 30.03 | 30.37 | 365,840 | -0.07(-0.23%) |
Jun 15, 2016 | 30.93 | 30.93 | 30.44 | 30.44 | 689,683 | -0.44(-1.42%) |
Jun 14, 2016 | 30.86 | 30.97 | 30.68 | 30.88 | 540,263 | +0.02(+0.06%) |
Jun 13, 2016 | 30.90 | 31.24 | 30.83 | 30.86 | 702,554 | -0.09(-0.29%) |
Jun 10, 2016 | 31.16 | 31.36 | 30.81 | 30.95 | 737,832 | -0.58(-1.84%) |
Jun 09, 2016 | 31.64 | 31.79 | 31.36 | 31.53 | 618,407 | -0.19(-0.58%) |
Jun 08, 2016 | 31.55 | 31.78 | 31.44 | 31.72 | 855,116 | +0.23(+0.73%) |
Jun 07, 2016 | 31.71 | 31.89 | 31.46 | 31.49 | 783,382 | -0.20(-0.62%) |
Jun 06, 2016 | 31.72 | 31.84 | 31.56 | 31.69 | 519,759 | +0.13(+0.43%) |
Jun 03, 2016 | 31.95 | 31.97 | 31.48 | 31.55 | 686,902 | -0.43(-1.36%) |
Jun 02, 2016 | 31.75 | 32.00 | 31.59 | 31.99 | 1,117,705 | +0.21(+0.66%) |
Jun 01, 2016 | 31.48 | 31.83 | 31.37 | 31.78 | 708,324 | +0.22(+0.71%) |
May 31, 2016 | 31.95 | 32.18 | 31.37 | 31.55 | 967,350 | -0.36(-1.12%) |
May 27, 2016 | 31.72 | 31.91 | 31.91 | 31.91 | 493,656 | +0.13(+0.40%) |
May 26, 2016 | 31.61 | 31.95 | 31.38 | 31.78 | 769,833 | +0.17(+0.55%) |
May 25, 2016 | 31.98 | 31.98 | 31.61 | 31.61 | 606,021 | -0.22(-0.68%) |
May 24, 2016 | 31.42 | 31.86 | 31.18 | 31.83 | 430,638 | +0.60(+1.92%) |
May 23, 2016 | 31.54 | 31.55 | 31.19 | 31.23 | 251,813 | -0.35(-1.11%) |
May 20, 2016 | 31.18 | 31.59 | 30.88 | 31.58 | 984,951 | +0.58(+1.88%) |
May 19, 2016 | 30.91 | 31.25 | 30.70 | 31.00 | 636,437 | -0.17(-0.53%) |
May 18, 2016 | 30.81 | 31.66 | 30.79 | 31.16 | 584,875 | +0.18(+0.58%) |
May 17, 2016 | 31.57 | 31.57 | 30.80 | 30.98 | 502,295 | -0.70(-2.20%) |
May 16, 2016 | 31.30 | 31.83 | 31.26 | 31.68 | 947,751 | +0.43(+1.37%) |
May 13, 2016 | 31.44 | 31.67 | 31.21 | 31.25 | 376,038 | -0.32(-1.01%) |
May 12, 2016 | 31.29 | 31.81 | 31.23 | 31.57 | 560,905 | +0.38(+1.21%) |
May 11, 2016 | 31.61 | 31.84 | 31.18 | 31.19 | 309,602 | -0.60(-1.89%) |
May 10, 2016 | 31.49 | 31.83 | 31.40 | 31.79 | 666,091 | +0.44(+1.41%) |
May 09, 2016 | 31.45 | 31.49 | 31.13 | 31.35 | 655,332 | -0.08(-0.24%) |
May 06, 2016 | 31.00 | 31.44 | 30.98 | 31.43 | 587,903 | +0.21(+0.68%) |
May 05, 2016 | 31.19 | 31.28 | 30.84 | 31.22 | 520,518 | +0.10(+0.31%) |
May 04, 2016 | 31.33 | 31.45 | 30.96 | 31.12 | 557,903 | -0.31(-0.98%) |
May 03, 2016 | 31.53 | 31.62 | 30.95 | 31.43 | 507,074 | -0.31(-0.97%) |
May 02, 2016 | 31.78 | 31.78 | 31.25 | 31.74 | 469,922 | +0.05(+0.16%) |
Apr 29, 2016 | 31.81 | 31.87 | 31.18 | 31.69 | 615,921 | -0.16(-0.50%) |
Apr 28, 2016 | 32.56 | 32.62 | 31.75 | 31.85 | 716,219 | -0.50(-1.54%) |
Apr 27, 2016 | 32.48 | 32.77 | 31.13 | 32.34 | 1,144,047 | -0.77(-2.31%) |
Apr 26, 2016 | 32.97 | 33.14 | 32.66 | 33.11 | 550,116 | +0.33(+1.01%) |
Apr 25, 2016 | 32.77 | 33.29 | 32.38 | 32.78 | 548,807 | -0.19(-0.58%) |
Apr 22, 2016 | 32.55 | 33.13 | 32.55 | 32.97 | 553,903 | +0.34(+1.06%) |
Apr 21, 2016 | 32.94 | 33.21 | 32.58 | 32.62 | 344,739 | -0.35(-1.07%) |
Apr 20, 2016 | 32.98 | 33.37 | 32.78 | 32.98 | 530,999 | +0.00(+0.00%) |
Apr 19, 2016 | 33.43 | 33.51 | 32.90 | 32.98 | 544,233 | -0.44(-1.32%) |
Apr 18, 2016 | 32.89 | 33.44 | 32.89 | 33.42 | 441,004 | +0.26(+0.77%) |
Apr 15, 2016 | 32.77 | 33.24 | 32.51 | 33.16 | 695,108 | +0.50(+1.53%) |
Apr 14, 2016 | 33.16 | 33.30 | 32.66 | 32.66 | 760,746 | -0.58(-1.75%) |
Apr 13, 2016 | 32.51 | 33.31 | 32.43 | 33.24 | 776,628 | +0.87(+2.68%) |
Apr 12, 2016 | 32.36 | 32.62 | 32.06 | 32.38 | 524,346 | -0.01(-0.02%) |
Apr 11, 2016 | 32.61 | 32.78 | 32.24 | 32.38 | 430,658 | -0.17(-0.51%) |
Apr 08, 2016 | 32.62 | 32.86 | 32.25 | 32.55 | 437,157 | +0.12(+0.37%) |
Apr 07, 2016 | 32.47 | 32.74 | 31.53 | 32.43 | 1,153,386 | -0.35(-1.07%) |
Apr 06, 2016 | 32.66 | 32.89 | 32.36 | 32.78 | 638,836 | +0.13(+0.39%) |
Apr 05, 2016 | 32.70 | 33.03 | 32.34 | 32.65 | 1,296,894 | -0.40(-1.22%) |
Apr 04, 2016 | 32.85 | 33.07 | 32.50 | 33.05 | 727,074 | +0.23(+0.70%) |
Apr 01, 2016 | 31.97 | 32.94 | 31.81 | 32.82 | 1,090,990 | +0.68(+2.13%) |
Mar 31, 2016 | 31.90 | 32.44 | 31.85 | 32.14 | 1,119,967 | +0.24(+0.76%) |
Mar 30, 2016 | 32.34 | 32.34 | 31.64 | 31.90 | 900,094 | -0.44(-1.36%) |
Mar 29, 2016 | 31.37 | 32.34 | 31.37 | 32.34 | 611,420 | +0.86(+2.72%) |
Mar 28, 2016 | 31.39 | 31.62 | 31.24 | 31.48 | 474,185 | +0.23(+0.74%) |
Mar 24, 2016 | 31.17 | 31.25 | 31.25 | 31.25 | 692,653 | -0.02(-0.06%) |
Mar 23, 2016 | 31.32 | 31.48 | 31.04 | 31.27 | 841,451 | -0.03(-0.10%) |
Mar 22, 2016 | 31.19 | 31.44 | 31.05 | 31.30 | 1,025,510 | -0.15(-0.49%) |
Mar 21, 2016 | 31.18 | 31.51 | 31.03 | 31.46 | 1,055,316 | +0.19(+0.61%) |
Mar 18, 2016 | 30.83 | 31.33 | 30.72 | 31.26 | 1,544,105 | +0.37(+1.20%) |
Mar 17, 2016 | 30.43 | 31.00 | 30.32 | 30.89 | 684,416 | +0.43(+1.43%) |
Mar 16, 2016 | 30.06 | 30.57 | 29.63 | 30.46 | 882,488 | +0.61(+2.05%) |
Mar 15, 2016 | 29.87 | 29.97 | 29.56 | 29.85 | 1,019,113 | -0.13(-0.43%) |
Mar 14, 2016 | 30.24 | 30.37 | 29.70 | 29.97 | 1,017,159 | -0.42(-1.39%) |
Mar 11, 2016 | 29.71 | 30.58 | 29.55 | 30.40 | 992,795 | +0.89(+3.01%) |
Mar 10, 2016 | 29.25 | 29.71 | 29.22 | 29.51 | 997,358 | +0.62(+2.15%) |
Mar 09, 2016 | 29.25 | 29.25 | 28.59 | 28.89 | 599,700 | -0.14(-0.48%) |
Mar 08, 2016 | 29.63 | 29.70 | 28.94 | 29.03 | 684,879 | -0.69(-2.33%) |
Mar 07, 2016 | 29.66 | 30.09 | 29.32 | 29.72 | 720,531 | +0.22(+0.75%) |
Mar 04, 2016 | 29.08 | 29.79 | 29.05 | 29.50 | 957,924 | +0.47(+1.62%) |
Mar 03, 2016 | 28.87 | 29.05 | 28.54 | 29.03 | 651,166 | +0.25(+0.88%) |
Mar 02, 2016 | 28.15 | 28.85 | 28.02 | 28.77 | 887,902 | +0.62(+2.21%) |
Mar 01, 2016 | 27.69 | 28.15 | 27.22 | 28.15 | 790,259 | +0.74(+2.68%) |
Feb 29, 2016 | 27.16 | 27.69 | 27.09 | 27.41 | 584,186 | +0.20(+0.75%) |
Feb 26, 2016 | 27.59 | 27.88 | 27.07 | 27.21 | 729,708 | -0.25(-0.90%) |
Feb 25, 2016 | 27.13 | 27.46 | 26.77 | 27.46 | 736,605 | +0.48(+1.76%) |
Feb 24, 2016 | 26.74 | 27.01 | 26.36 | 26.98 | 729,720 | +0.01(+0.05%) |
Feb 23, 2016 | 27.08 | 27.33 | 26.66 | 26.97 | 1,149,586 | -0.19(-0.70%) |
Feb 22, 2016 | 26.91 | 27.37 | 26.85 | 27.16 | 963,401 | +0.59(+2.22%) |
Feb 19, 2016 | 26.69 | 26.72 | 25.96 | 26.57 | 1,661,755 | -0.21(-0.78%) |
Feb 18, 2016 | 27.93 | 28.89 | 26.41 | 26.78 | 1,781,371 | -1.29(-4.61%) |
Feb 17, 2016 | 27.59 | 28.30 | 27.24 | 28.07 | 1,631,209 | +0.66(+2.41%) |
Feb 16, 2016 | 26.76 | 27.67 | 26.65 | 27.41 | 1,465,280 | +0.82(+3.08%) |
Feb 12, 2016 | 26.34 | 26.60 | 26.60 | 26.60 | 1,358,642 | +0.72(+2.79%) |
Feb 11, 2016 | 25.94 | 26.16 | 25.47 | 25.87 | 1,369,731 | -0.44(-1.66%) |
Feb 10, 2016 | 26.67 | 26.92 | 26.25 | 26.31 | 1,083,227 | -0.08(-0.29%) |
Feb 09, 2016 | 26.10 | 26.77 | 26.09 | 26.39 | 2,109,021 | -0.02(-0.07%) |
Feb 08, 2016 | 26.54 | 26.69 | 25.78 | 26.41 | 1,111,821 | -0.55(-2.02%) |
Feb 05, 2016 | 28.02 | 28.31 | 26.92 | 26.95 | 864,911 | -1.29(-4.56%) |
Feb 04, 2016 | 27.89 | 28.64 | 27.73 | 28.24 | 1,279,461 | +0.27(+0.95%) |
Feb 03, 2016 | 28.61 | 28.77 | 27.59 | 27.97 | 1,476,761 | -0.16(-0.56%) |
Feb 02, 2016 | 28.60 | 28.82 | 28.00 | 28.13 | 1,102,254 | -0.84(-2.89%) |
Feb 01, 2016 | 29.12 | 29.55 | 28.97 | 28.97 | 1,313,640 | -0.29(-0.98%) |
Jan 29, 2016 | 28.96 | 29.58 | 28.58 | 29.25 | 1,963,088 | +0.34(+1.16%) |
Jan 28, 2016 | 29.49 | 29.49 | 27.88 | 28.92 | 3,904,352 | -0.37(-1.28%) |
Jan 27, 2016 | 30.97 | 31.37 | 28.92 | 29.29 | 3,276,731 | -1.68(-5.43%) |
Jan 26, 2016 | 32.56 | 32.79 | 30.81 | 30.97 | 3,816,739 | -3.06(-9.00%) |
Jan 25, 2016 | 34.65 | 34.84 | 33.94 | 34.04 | 594,036 | -0.82(-2.37%) |
Jan 22, 2016 | 34.52 | 34.95 | 34.32 | 34.86 | 883,845 | +0.80(+2.35%) |
Jan 21, 2016 | 34.89 | 35.00 | 34.04 | 34.06 | 1,019,587 | -0.62(-1.79%) |
Jan 20, 2016 | 35.10 | 35.17 | 33.53 | 34.68 | 1,201,712 | -0.96(-2.69%) |
Jan 19, 2016 | 35.17 | 37.71 | 34.44 | 35.64 | 2,874,718 | +0.77(+2.20%) |
Jan 15, 2016 | 34.54 | 34.87 | 34.87 | 34.87 | 835,238 | -0.53(-1.50%) |
Jan 14, 2016 | 34.24 | 35.76 | 34.10 | 35.41 | 1,002,816 | +1.31(+3.85%) |
Jan 13, 2016 | 35.28 | 35.44 | 34.00 | 34.09 | 880,402 | -1.04(-2.96%) |
Jan 12, 2016 | 33.87 | 35.16 | 33.82 | 35.13 | 1,121,523 | +1.66(+4.94%) |
Jan 11, 2016 | 33.49 | 33.76 | 33.02 | 33.48 | 877,503 | +0.13(+0.40%) |
Jan 08, 2016 | 33.90 | 34.20 | 33.28 | 33.35 | 1,353,302 | -0.23(-0.70%) |
Jan 07, 2016 | 33.83 | 34.08 | 33.42 | 33.58 | 953,296 | -0.85(-2.47%) |
Jan 06, 2016 | 34.42 | 34.84 | 34.11 | 34.43 | 1,099,853 | -0.60(-1.72%) |
Jan 05, 2016 | 34.34 | 35.55 | 34.34 | 35.03 | 985,933 | +0.70(+2.03%) |
Jan 04, 2016 | 35.04 | 35.13 | 34.03 | 34.34 | 766,620 | -1.35(-3.79%) |
Dec 31, 2015 | 36.24 | 35.69 | 35.69 | 35.69 | 656,934 | -0.62(-1.71%) |
Dec 30, 2015 | 36.58 | 36.85 | 36.29 | 36.31 | 531,759 | -0.33(-0.90%) |
Dec 29, 2015 | 36.50 | 37.02 | 36.46 | 36.64 | 334,469 | +0.31(+0.86%) |
Dec 28, 2015 | 36.21 | 36.39 | 35.78 | 36.33 | 321,437 | +0.10(+0.26%) |
Dec 24, 2015 | 36.17 | 36.23 | 36.23 | 36.23 | 187,763 | +0.01(+0.02%) |
Dec 23, 2015 | 35.72 | 36.35 | 35.66 | 36.23 | 324,146 | +0.75(+2.13%) |
Dec 22, 2015 | 35.39 | 35.50 | 34.98 | 35.47 | 418,555 | +0.32(+0.92%) |
Dec 21, 2015 | 35.90 | 35.90 | 34.84 | 35.15 | 668,083 | -0.35(-0.98%) |
Dec 18, 2015 | 36.36 | 36.36 | 35.39 | 35.50 | 1,248,349 | -0.77(-2.13%) |
Dec 17, 2015 | 36.64 | 37.13 | 36.27 | 36.27 | 372,898 | -0.27(-0.75%) |
Dec 16, 2015 | 36.56 | 36.68 | 36.02 | 36.54 | 423,573 | +0.36(+0.98%) |
Dec 15, 2015 | 35.55 | 36.35 | 35.55 | 36.19 | 715,815 | +0.92(+2.61%) |
Dec 14, 2015 | 35.22 | 35.64 | 34.54 | 35.27 | 707,659 | -0.05(-0.14%) |
Dec 11, 2015 | 35.72 | 35.91 | 35.25 | 35.32 | 705,242 | -0.70(-1.94%) |
Dec 10, 2015 | 35.68 | 36.27 | 35.36 | 36.02 | 823,086 | +0.40(+1.12%) |
Dec 09, 2015 | 36.31 | 36.50 | 35.54 | 35.62 | 538,060 | -0.88(-2.40%) |
Dec 08, 2015 | 36.19 | 36.75 | 36.03 | 36.50 | 472,367 | -0.16(-0.45%) |
Dec 07, 2015 | 37.03 | 37.18 | 36.53 | 36.66 | 524,385 | -0.59(-1.57%) |
Dec 04, 2015 | 36.20 | 37.28 | 36.20 | 37.25 | 444,600 | +1.06(+2.93%) |
Dec 03, 2015 | 36.85 | 36.92 | 36.00 | 36.19 | 609,602 | -0.66(-1.80%) |
Dec 02, 2015 | 37.22 | 37.54 | 36.75 | 36.85 | 511,831 | -0.37(-1.00%) |
Dec 01, 2015 | 36.70 | 37.25 | 36.45 | 37.22 | 635,887 | +0.68(+1.86%) |
Nov 30, 2015 | 36.26 | 36.61 | 36.11 | 36.54 | 722,288 | +0.32(+0.87%) |
Nov 27, 2015 | 36.29 | 36.51 | 36.13 | 36.22 | 228,110 | -0.10(-0.28%) |
Nov 25, 2015 | 36.43 | 36.33 | 36.33 | 36.33 | 308,677 | +0.01(+0.02%) |
Nov 24, 2015 | 35.62 | 36.52 | 35.62 | 36.32 | 597,870 | +0.41(+1.14%) |
Nov 23, 2015 | 35.65 | 35.95 | 35.64 | 35.91 | 312,078 | +0.18(+0.49%) |
Nov 20, 2015 | 35.35 | 35.88 | 35.30 | 35.73 | 533,091 | +0.61(+1.74%) |
Nov 19, 2015 | 35.06 | 35.30 | 35.01 | 35.12 | 419,822 | -0.04(-0.11%) |
Nov 18, 2015 | 34.86 | 35.23 | 34.62 | 35.16 | 551,612 | +0.38(+1.11%) |
Nov 17, 2015 | 34.48 | 35.35 | 34.22 | 34.77 | 888,384 | +0.40(+1.16%) |
Nov 16, 2015 | 33.44 | 34.40 | 33.29 | 34.38 | 632,118 | +0.94(+2.81%) |
Nov 13, 2015 | 33.97 | 34.18 | 33.41 | 33.44 | 751,497 | -0.60(-1.76%) |
Nov 12, 2015 | 34.67 | 34.67 | 34.02 | 34.04 | 666,049 | -0.99(-2.83%) |
Nov 11, 2015 | 35.17 | 35.32 | 34.89 | 35.03 | 724,890 | -0.11(-0.32%) |
Nov 10, 2015 | 34.70 | 35.20 | 34.70 | 35.14 | 789,775 | +0.43(+1.24%) |
Nov 09, 2015 | 34.68 | 34.81 | 34.40 | 34.71 | 623,578 | -0.06(-0.18%) |
Nov 06, 2015 | 34.76 | 35.21 | 34.65 | 34.77 | 1,073,399 | +0.10(+0.29%) |
Nov 05, 2015 | 35.06 | 35.25 | 34.61 | 34.67 | 801,038 | -0.40(-1.13%) |
Nov 04, 2015 | 34.81 | 35.32 | 34.74 | 35.07 | 1,013,195 | +0.31(+0.89%) |
Nov 03, 2015 | 34.44 | 34.92 | 34.17 | 34.76 | 813,035 | +0.42(+1.23%) |
Nov 02, 2015 | 33.22 | 34.52 | 33.20 | 34.34 | 1,104,203 | +1.18(+3.56%) |
Oct 30, 2015 | 33.12 | 33.90 | 32.75 | 33.16 | 1,675,376 | +0.22(+0.67%) |
Oct 29, 2015 | 31.22 | 33.04 | 31.17 | 32.94 | 2,101,849 | +2.29(+7.47%) |
Oct 28, 2015 | 29.65 | 30.69 | 29.46 | 30.65 | 1,100,600 | +1.02(+3.43%) |
Oct 27, 2015 | 29.36 | 29.63 | 29.19 | 29.63 | 722,762 | +0.20(+0.66%) |
Oct 26, 2015 | 29.18 | 29.48 | 29.08 | 29.44 | 615,809 | +0.16(+0.54%) |
Oct 23, 2015 | 28.83 | 29.32 | 28.68 | 29.28 | 536,883 | +0.67(+2.36%) |
Oct 22, 2015 | 28.49 | 28.67 | 28.36 | 28.60 | 547,065 | +0.34(+1.21%) |
Oct 21, 2015 | 28.52 | 28.77 | 28.24 | 28.26 | 248,844 | -0.23(-0.80%) |
Oct 20, 2015 | 28.11 | 28.59 | 27.99 | 28.49 | 510,011 | +0.30(+1.07%) |
Oct 19, 2015 | 28.07 | 28.38 | 28.06 | 28.19 | 520,138 | -0.04(-0.16%) |
Oct 16, 2015 | 28.19 | 28.33 | 28.00 | 28.23 | 373,332 | +0.11(+0.38%) |
Oct 15, 2015 | 28.08 | 28.16 | 27.72 | 28.13 | 340,824 | +0.15(+0.52%) |
Oct 14, 2015 | 28.38 | 28.62 | 27.95 | 27.98 | 367,775 | -0.36(-1.27%) |
Oct 13, 2015 | 28.43 | 28.74 | 28.34 | 28.34 | 458,715 | -0.23(-0.79%) |
Oct 12, 2015 | 28.58 | 28.71 | 28.47 | 28.57 | 390,562 | -0.08(-0.28%) |
Oct 09, 2015 | 28.50 | 28.69 | 28.45 | 28.65 | 328,154 | +0.19(+0.66%) |
Oct 08, 2015 | 27.95 | 28.50 | 27.92 | 28.46 | 559,354 | +0.40(+1.43%) |
Oct 07, 2015 | 27.50 | 28.14 | 27.50 | 28.06 | 632,585 | +0.66(+2.40%) |
Oct 06, 2015 | 27.19 | 27.47 | 26.97 | 27.40 | 765,010 | +0.21(+0.76%) |
Oct 05, 2015 | 26.58 | 27.31 | 26.56 | 27.20 | 1,001,592 | +0.81(+3.06%) |
Oct 02, 2015 | 25.56 | 26.39 | 25.46 | 26.39 | 495,256 | +0.44(+1.71%) |