Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.79 | 41.37 | 40.42 | 41.16 | 176,369 | +0.51(+1.26%) |
Sep 29, 2016 | 40.74 | 41.01 | 40.37 | 40.65 | 201,311 | -0.09(-0.22%) |
Sep 28, 2016 | 40.44 | 40.81 | 40.21 | 40.73 | 170,243 | +0.33(+0.81%) |
Sep 27, 2016 | 40.29 | 40.48 | 40.13 | 40.41 | 149,124 | -0.01(-0.02%) |
Sep 26, 2016 | 40.34 | 40.81 | 40.19 | 40.42 | 197,391 | -0.07(-0.17%) |
Sep 23, 2016 | 40.96 | 41.04 | 40.44 | 40.49 | 131,496 | -0.63(-1.54%) |
Sep 22, 2016 | 40.72 | 41.23 | 40.71 | 41.12 | 191,932 | +0.63(+1.57%) |
Sep 21, 2016 | 40.32 | 40.58 | 40.15 | 40.49 | 243,718 | +0.39(+0.97%) |
Sep 20, 2016 | 40.73 | 40.73 | 40.09 | 40.10 | 114,165 | -0.52(-1.28%) |
Sep 19, 2016 | 40.67 | 41.00 | 40.48 | 40.62 | 122,815 | +0.11(+0.28%) |
Sep 16, 2016 | 41.21 | 41.21 | 40.49 | 40.51 | 356,774 | -0.75(-1.81%) |
Sep 15, 2016 | 40.71 | 41.26 | 40.59 | 41.25 | 156,337 | +0.57(+1.41%) |
Sep 14, 2016 | 40.86 | 40.98 | 40.60 | 40.68 | 114,115 | -0.20(-0.50%) |
Sep 13, 2016 | 41.58 | 42.01 | 40.83 | 40.88 | 222,789 | -0.85(-2.05%) |
Sep 12, 2016 | 41.30 | 41.89 | 41.08 | 41.74 | 188,795 | +0.31(+0.74%) |
Sep 09, 2016 | 42.20 | 42.21 | 41.33 | 41.43 | 266,792 | -1.07(-2.53%) |
Sep 08, 2016 | 42.55 | 42.55 | 42.15 | 42.50 | 138,609 | -0.03(-0.06%) |
Sep 07, 2016 | 42.43 | 42.54 | 42.03 | 42.53 | 201,947 | +0.10(+0.23%) |
Sep 06, 2016 | 42.72 | 42.76 | 42.10 | 42.43 | 166,696 | -0.18(-0.43%) |
Sep 02, 2016 | 42.30 | 42.62 | 42.62 | 42.62 | 339,895 | +0.56(+1.34%) |
Sep 01, 2016 | 41.73 | 42.16 | 41.60 | 42.06 | 184,277 | +0.21(+0.51%) |
Aug 31, 2016 | 41.99 | 42.26 | 41.59 | 41.84 | 256,752 | -0.19(-0.46%) |
Aug 30, 2016 | 41.78 | 42.13 | 41.76 | 42.04 | 116,085 | +0.21(+0.51%) |
Aug 29, 2016 | 41.57 | 41.97 | 41.56 | 41.83 | 109,930 | +0.15(+0.36%) |
Aug 26, 2016 | 41.50 | 41.87 | 41.45 | 41.68 | 198,498 | +0.06(+0.15%) |
Aug 25, 2016 | 41.18 | 41.62 | 40.77 | 41.62 | 176,898 | +0.25(+0.60%) |
Aug 24, 2016 | 41.13 | 41.40 | 40.93 | 41.37 | 131,045 | +0.11(+0.28%) |
Aug 23, 2016 | 41.28 | 41.37 | 41.01 | 41.25 | 117,741 | +0.10(+0.24%) |
Aug 22, 2016 | 40.60 | 41.16 | 40.54 | 41.16 | 124,154 | +0.33(+0.80%) |
Aug 19, 2016 | 40.69 | 41.05 | 40.42 | 40.83 | 201,702 | +0.19(+0.48%) |
Aug 18, 2016 | 40.42 | 40.69 | 39.78 | 40.64 | 270,269 | +0.31(+0.76%) |
Aug 17, 2016 | 40.45 | 40.53 | 40.03 | 40.33 | 230,059 | -0.04(-0.09%) |
Aug 16, 2016 | 40.26 | 40.48 | 40.15 | 40.37 | 142,099 | +0.02(+0.04%) |
Aug 15, 2016 | 40.37 | 40.57 | 39.92 | 40.35 | 227,965 | +0.03(+0.07%) |
Aug 12, 2016 | 40.73 | 40.88 | 38.77 | 40.32 | 575,389 | -2.11(-4.98%) |
Aug 11, 2016 | 42.34 | 42.77 | 42.09 | 42.43 | 190,662 | +0.09(+0.21%) |
Aug 10, 2016 | 42.31 | 42.56 | 42.24 | 42.35 | 132,466 | +0.01(+0.02%) |
Aug 09, 2016 | 42.11 | 42.36 | 41.97 | 42.34 | 137,059 | +0.25(+0.60%) |
Aug 08, 2016 | 41.80 | 42.11 | 41.80 | 42.08 | 116,642 | +0.19(+0.46%) |
Aug 05, 2016 | 41.15 | 41.92 | 41.14 | 41.89 | 139,270 | +0.91(+2.22%) |
Aug 04, 2016 | 40.87 | 41.36 | 40.74 | 40.98 | 127,102 | +0.04(+0.11%) |
Aug 03, 2016 | 41.02 | 41.02 | 40.45 | 40.94 | 183,878 | -0.02(-0.04%) |
Aug 02, 2016 | 41.20 | 41.20 | 40.77 | 40.95 | 114,163 | -0.28(-0.68%) |
Aug 01, 2016 | 41.15 | 41.48 | 40.79 | 41.23 | 171,078 | +0.13(+0.32%) |
Jul 29, 2016 | 41.25 | 41.36 | 40.81 | 41.10 | 185,406 | -0.23(-0.55%) |
Jul 28, 2016 | 41.10 | 41.37 | 40.89 | 41.33 | 102,422 | +0.10(+0.23%) |
Jul 27, 2016 | 41.20 | 41.39 | 40.96 | 41.23 | 110,238 | +0.11(+0.28%) |
Jul 26, 2016 | 40.98 | 41.28 | 40.69 | 41.12 | 174,310 | +0.26(+0.64%) |
Jul 25, 2016 | 40.71 | 41.06 | 40.47 | 40.86 | 125,880 | +0.07(+0.17%) |
Jul 22, 2016 | 40.53 | 40.97 | 40.33 | 40.79 | 120,777 | +0.19(+0.47%) |
Jul 21, 2016 | 40.51 | 40.74 | 40.25 | 40.60 | 208,476 | +0.13(+0.32%) |
Jul 20, 2016 | 40.10 | 40.62 | 39.90 | 40.46 | 188,763 | +0.37(+0.92%) |
Jul 19, 2016 | 40.28 | 40.33 | 39.95 | 40.10 | 174,216 | -0.37(-0.91%) |
Jul 18, 2016 | 40.61 | 40.73 | 40.30 | 40.46 | 112,760 | -0.12(-0.30%) |
Jul 15, 2016 | 40.77 | 41.07 | 40.29 | 40.59 | 148,259 | +0.06(+0.15%) |
Jul 14, 2016 | 40.91 | 40.91 | 40.40 | 40.53 | 102,975 | -0.04(-0.09%) |
Jul 13, 2016 | 40.72 | 40.77 | 40.31 | 40.56 | 160,537 | +0.01(+0.02%) |
Jul 12, 2016 | 40.75 | 40.82 | 40.24 | 40.55 | 180,708 | +0.19(+0.48%) |
Jul 11, 2016 | 39.99 | 40.45 | 39.36 | 40.36 | 121,588 | +0.35(+0.88%) |
Jul 08, 2016 | 39.56 | 40.04 | 39.16 | 40.01 | 170,494 | +0.85(+2.17%) |
Jul 07, 2016 | 39.49 | 39.83 | 38.81 | 39.16 | 182,203 | -0.25(-0.62%) |
Jul 06, 2016 | 39.05 | 39.54 | 38.68 | 39.40 | 206,798 | +0.29(+0.74%) |
Jul 05, 2016 | 39.00 | 39.37 | 38.75 | 39.12 | 146,041 | -0.16(-0.40%) |
Jul 01, 2016 | 39.46 | 39.27 | 39.27 | 39.27 | 144,951 | -0.25(-0.62%) |
Jun 30, 2016 | 38.58 | 39.54 | 38.28 | 39.52 | 168,322 | +1.14(+2.97%) |
Jun 29, 2016 | 38.26 | 38.53 | 37.88 | 38.38 | 148,831 | +0.67(+1.79%) |
Jun 28, 2016 | 38.28 | 38.33 | 37.52 | 37.71 | 217,760 | -0.41(-1.08%) |
Jun 27, 2016 | 38.43 | 38.54 | 37.56 | 38.12 | 214,332 | -0.86(-2.20%) |
Jun 24, 2016 | 39.24 | 39.38 | 38.47 | 38.98 | 682,941 | -1.72(-4.24%) |
Jun 23, 2016 | 40.26 | 40.71 | 40.25 | 40.70 | 140,240 | +0.88(+2.22%) |
Jun 22, 2016 | 39.71 | 39.96 | 39.51 | 39.82 | 165,213 | +0.13(+0.33%) |
Jun 21, 2016 | 39.69 | 39.83 | 39.36 | 39.68 | 132,460 | -0.24(-0.59%) |
Jun 20, 2016 | 40.08 | 40.49 | 39.89 | 39.92 | 163,743 | +0.29(+0.73%) |
Jun 17, 2016 | 40.11 | 40.27 | 39.32 | 39.63 | 390,678 | -0.36(-0.90%) |
Jun 16, 2016 | 39.50 | 40.03 | 39.15 | 39.99 | 126,534 | +0.24(+0.59%) |
Jun 15, 2016 | 40.76 | 40.76 | 39.70 | 39.76 | 205,394 | -0.95(-2.32%) |
Jun 14, 2016 | 40.38 | 40.76 | 39.84 | 40.70 | 158,277 | +0.31(+0.76%) |
Jun 13, 2016 | 40.45 | 40.47 | 39.99 | 40.39 | 214,478 | -0.14(-0.35%) |
Jun 10, 2016 | 40.71 | 40.82 | 40.30 | 40.53 | 294,106 | -0.73(-1.76%) |
Jun 09, 2016 | 40.87 | 41.30 | 40.53 | 41.26 | 263,287 | +0.19(+0.47%) |
Jun 08, 2016 | 40.56 | 41.17 | 40.56 | 41.07 | 171,554 | +0.53(+1.30%) |
Jun 07, 2016 | 40.35 | 40.72 | 40.20 | 40.54 | 112,358 | +0.25(+0.63%) |
Jun 06, 2016 | 39.86 | 40.51 | 39.57 | 40.29 | 167,608 | +0.53(+1.32%) |
Jun 03, 2016 | 39.38 | 39.81 | 38.98 | 39.76 | 222,826 | +0.33(+0.84%) |
Jun 02, 2016 | 39.49 | 39.81 | 39.23 | 39.43 | 213,315 | -0.20(-0.51%) |
Jun 01, 2016 | 39.44 | 39.70 | 38.94 | 39.63 | 184,764 | +0.06(+0.15%) |
May 31, 2016 | 39.61 | 39.81 | 39.30 | 39.57 | 220,036 | +0.03(+0.07%) |
May 27, 2016 | 39.01 | 39.54 | 39.54 | 39.54 | 184,815 | +0.60(+1.55%) |
May 26, 2016 | 39.28 | 39.44 | 38.92 | 38.94 | 120,117 | -0.39(-1.00%) |
May 25, 2016 | 38.98 | 39.37 | 38.98 | 39.33 | 148,456 | +0.32(+0.83%) |
May 24, 2016 | 38.22 | 39.06 | 38.16 | 39.01 | 261,744 | +1.11(+2.93%) |
May 23, 2016 | 37.82 | 38.18 | 37.54 | 37.90 | 203,939 | +0.07(+0.19%) |
May 20, 2016 | 37.59 | 38.03 | 37.58 | 37.83 | 188,476 | +0.32(+0.84%) |
May 19, 2016 | 37.96 | 38.28 | 37.32 | 37.51 | 158,963 | -0.56(-1.47%) |
May 18, 2016 | 37.91 | 38.45 | 37.40 | 38.07 | 184,592 | +0.02(+0.05%) |
May 17, 2016 | 38.22 | 38.89 | 37.89 | 38.06 | 213,913 | -0.16(-0.41%) |
May 16, 2016 | 38.00 | 38.42 | 37.90 | 38.21 | 352,597 | +0.30(+0.79%) |
May 13, 2016 | 38.30 | 38.38 | 37.84 | 37.92 | 225,637 | -0.43(-1.12%) |
May 12, 2016 | 38.98 | 38.98 | 38.04 | 38.35 | 201,294 | -0.43(-1.11%) |
May 11, 2016 | 39.10 | 39.10 | 38.51 | 38.77 | 177,743 | -0.30(-0.76%) |
May 10, 2016 | 38.80 | 39.12 | 38.62 | 39.07 | 176,743 | +0.35(+0.90%) |
May 09, 2016 | 39.07 | 39.42 | 38.64 | 38.72 | 195,053 | -0.43(-1.09%) |
May 06, 2016 | 38.80 | 39.24 | 38.52 | 39.15 | 340,997 | +0.33(+0.85%) |
May 05, 2016 | 39.24 | 39.57 | 38.78 | 38.82 | 229,643 | -0.28(-0.71%) |
May 04, 2016 | 39.23 | 39.39 | 38.83 | 39.10 | 174,278 | -0.28(-0.71%) |
May 03, 2016 | 39.71 | 40.02 | 38.89 | 39.37 | 227,017 | -0.70(-1.74%) |
May 02, 2016 | 40.13 | 40.17 | 39.66 | 40.07 | 269,704 | +0.20(+0.50%) |
Apr 29, 2016 | 39.93 | 40.16 | 39.38 | 39.87 | 368,617 | +0.02(+0.04%) |
Apr 28, 2016 | 39.38 | 40.68 | 39.02 | 39.85 | 489,190 | -0.03(-0.09%) |
Apr 27, 2016 | 39.71 | 40.10 | 39.40 | 39.89 | 188,613 | +0.29(+0.72%) |
Apr 26, 2016 | 39.19 | 39.74 | 39.15 | 39.60 | 217,170 | +0.47(+1.20%) |
Apr 25, 2016 | 39.77 | 39.77 | 38.96 | 39.13 | 288,078 | -0.62(-1.55%) |
Apr 22, 2016 | 39.30 | 39.91 | 39.08 | 39.75 | 308,099 | +0.38(+0.97%) |
Apr 21, 2016 | 39.31 | 39.72 | 39.02 | 39.37 | 174,261 | +0.03(+0.09%) |
Apr 20, 2016 | 39.08 | 39.63 | 38.95 | 39.33 | 248,528 | +0.20(+0.51%) |
Apr 19, 2016 | 39.27 | 39.64 | 39.02 | 39.13 | 161,772 | -0.01(-0.02%) |
Apr 18, 2016 | 39.02 | 39.34 | 38.81 | 39.14 | 153,839 | +0.10(+0.25%) |
Apr 15, 2016 | 38.83 | 39.14 | 38.57 | 39.04 | 157,044 | +0.22(+0.56%) |
Apr 14, 2016 | 38.71 | 39.02 | 38.52 | 38.83 | 196,392 | +0.03(+0.07%) |
Apr 13, 2016 | 37.96 | 38.80 | 37.72 | 38.80 | 297,099 | +1.08(+2.86%) |
Apr 12, 2016 | 37.58 | 37.80 | 37.37 | 37.72 | 228,910 | +0.05(+0.14%) |
Apr 11, 2016 | 37.63 | 38.19 | 37.19 | 37.67 | 225,791 | -0.18(-0.48%) |
Apr 08, 2016 | 37.71 | 38.19 | 37.60 | 37.85 | 217,882 | +0.40(+1.07%) |
Apr 07, 2016 | 37.50 | 37.96 | 37.14 | 37.45 | 223,331 | -0.19(-0.51%) |
Apr 06, 2016 | 37.57 | 37.76 | 36.99 | 37.64 | 314,884 | -0.03(-0.09%) |
Apr 05, 2016 | 37.63 | 37.97 | 37.39 | 37.68 | 254,895 | -0.31(-0.82%) |
Apr 04, 2016 | 38.43 | 38.43 | 37.63 | 37.99 | 255,637 | -0.39(-1.02%) |
Apr 01, 2016 | 37.43 | 38.50 | 37.16 | 38.38 | 232,245 | +0.63(+1.66%) |
Mar 31, 2016 | 38.28 | 38.28 | 37.41 | 37.76 | 285,900 | -0.44(-1.16%) |
Mar 30, 2016 | 38.14 | 38.49 | 37.92 | 38.20 | 262,061 | +0.17(+0.46%) |
Mar 29, 2016 | 37.17 | 38.04 | 36.70 | 38.03 | 334,621 | +0.71(+1.91%) |
Mar 28, 2016 | 36.90 | 37.46 | 36.74 | 37.31 | 423,712 | +0.34(+0.92%) |
Mar 24, 2016 | 35.89 | 36.97 | 36.97 | 36.97 | 675,082 | +0.78(+2.16%) |
Mar 23, 2016 | 36.45 | 36.46 | 35.76 | 36.19 | 175,999 | -0.29(-0.79%) |
Mar 22, 2016 | 36.34 | 36.94 | 35.91 | 36.48 | 136,723 | -0.10(-0.26%) |
Mar 21, 2016 | 36.16 | 36.62 | 35.89 | 36.57 | 226,527 | +0.43(+1.18%) |
Mar 18, 2016 | 36.53 | 36.53 | 35.69 | 36.15 | 258,625 | -0.17(-0.48%) |
Mar 17, 2016 | 35.64 | 36.48 | 35.48 | 36.32 | 171,168 | +0.68(+1.90%) |
Mar 16, 2016 | 34.65 | 35.68 | 34.65 | 35.64 | 364,660 | +0.99(+2.86%) |
Mar 15, 2016 | 34.57 | 34.77 | 34.43 | 34.65 | 131,270 | -0.15(-0.43%) |
Mar 14, 2016 | 34.75 | 35.18 | 34.50 | 34.80 | 114,601 | -0.10(-0.27%) |
Mar 11, 2016 | 34.84 | 34.96 | 34.43 | 34.89 | 109,593 | +0.26(+0.75%) |
Mar 10, 2016 | 35.00 | 35.00 | 33.83 | 34.63 | 216,079 | -0.30(-0.85%) |
Mar 09, 2016 | 35.26 | 35.50 | 34.86 | 34.93 | 148,643 | -0.24(-0.69%) |
Mar 08, 2016 | 35.11 | 35.49 | 34.87 | 35.17 | 228,753 | -0.21(-0.59%) |
Mar 07, 2016 | 34.51 | 35.40 | 34.24 | 35.38 | 277,771 | +0.79(+2.29%) |
Mar 04, 2016 | 34.72 | 34.92 | 34.10 | 34.59 | 270,604 | -0.11(-0.33%) |
Mar 03, 2016 | 34.10 | 34.85 | 33.84 | 34.70 | 258,090 | +0.62(+1.81%) |
Mar 02, 2016 | 34.04 | 34.24 | 33.70 | 34.09 | 245,640 | -0.01(-0.03%) |
Mar 01, 2016 | 33.71 | 34.09 | 33.46 | 34.09 | 230,695 | +0.60(+1.79%) |
Feb 29, 2016 | 33.62 | 33.90 | 33.34 | 33.49 | 264,997 | -0.13(-0.39%) |
Feb 26, 2016 | 33.21 | 33.89 | 33.06 | 33.62 | 291,380 | +0.56(+1.68%) |
Feb 25, 2016 | 32.97 | 33.25 | 32.33 | 33.07 | 288,273 | +0.07(+0.21%) |
Feb 24, 2016 | 33.42 | 33.42 | 32.29 | 33.00 | 351,507 | -0.69(-2.04%) |
Feb 23, 2016 | 33.67 | 33.95 | 32.75 | 33.69 | 400,797 | -0.18(-0.54%) |
Feb 22, 2016 | 34.38 | 34.67 | 33.38 | 33.87 | 431,410 | -0.23(-0.69%) |
Feb 19, 2016 | 34.26 | 34.74 | 33.94 | 34.10 | 440,181 | -0.37(-1.09%) |
Feb 18, 2016 | 34.35 | 34.65 | 34.02 | 34.48 | 247,108 | +0.29(+0.84%) |
Feb 17, 2016 | 34.41 | 35.17 | 34.19 | 34.19 | 367,687 | -0.04(-0.13%) |
Feb 16, 2016 | 34.41 | 34.46 | 33.73 | 34.23 | 275,605 | +0.14(+0.41%) |
Feb 12, 2016 | 34.43 | 34.09 | 34.09 | 34.09 | 304,149 | -0.06(-0.18%) |
Feb 11, 2016 | 33.20 | 34.22 | 33.15 | 34.15 | 283,133 | +0.33(+0.98%) |
Feb 10, 2016 | 33.59 | 34.12 | 33.41 | 33.82 | 254,349 | +0.35(+1.03%) |
Feb 09, 2016 | 33.05 | 33.80 | 32.72 | 33.48 | 305,415 | +0.03(+0.08%) |
Feb 08, 2016 | 33.27 | 33.59 | 32.78 | 33.45 | 285,962 | -0.22(-0.64%) |
Feb 05, 2016 | 33.86 | 34.42 | 33.63 | 33.67 | 326,806 | -0.31(-0.91%) |
Feb 04, 2016 | 33.00 | 34.48 | 33.00 | 33.98 | 240,144 | +0.93(+2.82%) |
Feb 03, 2016 | 32.60 | 33.29 | 32.09 | 33.05 | 262,032 | +0.59(+1.81%) |
Feb 02, 2016 | 32.80 | 32.86 | 32.11 | 32.46 | 288,222 | -0.73(-2.21%) |
Feb 01, 2016 | 33.01 | 33.70 | 32.45 | 33.19 | 275,221 | -0.01(-0.03%) |
Jan 29, 2016 | 32.63 | 33.20 | 32.36 | 33.20 | 406,534 | +0.48(+1.48%) |
Jan 28, 2016 | 33.25 | 34.11 | 32.29 | 32.72 | 283,086 | +0.47(+1.45%) |
Jan 27, 2016 | 32.62 | 32.83 | 32.05 | 32.25 | 398,954 | -0.57(-1.74%) |
Jan 26, 2016 | 32.18 | 33.01 | 32.02 | 32.82 | 245,537 | +0.89(+2.79%) |
Jan 25, 2016 | 32.64 | 32.78 | 31.87 | 31.93 | 284,317 | -0.90(-2.74%) |
Jan 22, 2016 | 32.26 | 32.94 | 32.02 | 32.83 | 267,936 | +0.97(+3.04%) |
Jan 21, 2016 | 32.08 | 32.38 | 31.64 | 31.86 | 219,383 | -0.16(-0.49%) |
Jan 20, 2016 | 31.28 | 32.26 | 30.71 | 32.02 | 406,650 | +0.35(+1.09%) |
Jan 19, 2016 | 32.81 | 32.81 | 31.27 | 31.67 | 266,703 | -0.86(-2.63%) |
Jan 15, 2016 | 31.95 | 32.53 | 32.53 | 32.53 | 278,553 | -0.28(-0.84%) |
Jan 14, 2016 | 32.39 | 33.08 | 31.72 | 32.81 | 235,852 | +0.55(+1.71%) |
Jan 13, 2016 | 33.20 | 33.48 | 32.00 | 32.25 | 199,545 | -0.95(-2.86%) |
Jan 12, 2016 | 33.34 | 33.58 | 32.49 | 33.20 | 180,899 | +0.06(+0.18%) |
Jan 11, 2016 | 33.26 | 33.29 | 32.64 | 33.14 | 156,276 | -0.05(-0.16%) |
Jan 08, 2016 | 33.84 | 33.96 | 33.12 | 33.19 | 296,684 | -0.59(-1.74%) |
Jan 07, 2016 | 33.81 | 34.03 | 33.43 | 33.78 | 238,364 | -0.52(-1.51%) |
Jan 06, 2016 | 33.89 | 34.52 | 33.73 | 34.30 | 262,307 | -0.02(-0.05%) |
Jan 05, 2016 | 34.34 | 35.21 | 33.88 | 34.32 | 189,451 | -0.03(-0.08%) |
Jan 04, 2016 | 34.56 | 34.65 | 33.47 | 34.34 | 308,522 | -0.63(-1.80%) |
Dec 31, 2015 | 35.18 | 34.97 | 34.97 | 34.97 | 270,796 | -0.22(-0.64%) |
Dec 30, 2015 | 35.19 | 35.53 | 35.09 | 35.20 | 189,289 | -0.16(-0.44%) |
Dec 29, 2015 | 35.06 | 35.59 | 34.74 | 35.35 | 200,760 | +0.45(+1.29%) |
Dec 28, 2015 | 35.08 | 35.15 | 34.46 | 34.90 | 180,459 | -0.38(-1.08%) |
Dec 24, 2015 | 35.48 | 35.28 | 35.28 | 35.28 | 95,629 | -0.25(-0.70%) |
Dec 23, 2015 | 34.67 | 35.90 | 34.67 | 35.53 | 301,856 | +1.04(+3.00%) |
Dec 22, 2015 | 33.97 | 34.77 | 33.88 | 34.50 | 161,036 | +0.55(+1.63%) |
Dec 21, 2015 | 33.66 | 34.06 | 33.48 | 33.95 | 205,765 | +0.43(+1.29%) |
Dec 18, 2015 | 33.64 | 33.82 | 33.13 | 33.51 | 644,691 | -0.10(-0.28%) |
Dec 17, 2015 | 33.87 | 33.87 | 33.42 | 33.61 | 312,293 | -0.15(-0.43%) |
Dec 16, 2015 | 34.04 | 34.14 | 33.52 | 33.76 | 376,760 | -0.15(-0.43%) |
Dec 15, 2015 | 34.65 | 34.78 | 33.38 | 33.90 | 600,499 | -0.55(-1.60%) |
Dec 14, 2015 | 34.35 | 34.58 | 34.02 | 34.45 | 346,742 | +0.15(+0.43%) |
Dec 11, 2015 | 34.40 | 34.49 | 33.96 | 34.31 | 223,449 | -0.35(-1.00%) |
Dec 10, 2015 | 34.60 | 35.04 | 34.54 | 34.65 | 234,263 | -0.01(-0.03%) |
Dec 09, 2015 | 34.44 | 34.79 | 34.20 | 34.66 | 251,433 | +0.18(+0.53%) |
Dec 08, 2015 | 35.03 | 35.13 | 34.41 | 34.48 | 171,251 | -0.93(-2.63%) |
Dec 07, 2015 | 35.84 | 35.93 | 35.01 | 35.41 | 304,264 | -0.54(-1.49%) |
Dec 04, 2015 | 36.17 | 36.40 | 35.83 | 35.95 | 331,628 | -0.23(-0.64%) |
Dec 03, 2015 | 36.30 | 36.36 | 35.85 | 36.18 | 243,095 | -0.03(-0.07%) |
Dec 02, 2015 | 36.80 | 36.80 | 35.91 | 36.21 | 176,846 | -0.72(-1.94%) |
Dec 01, 2015 | 36.91 | 37.11 | 36.46 | 36.93 | 223,621 | +0.09(+0.23%) |
Nov 30, 2015 | 36.55 | 36.92 | 36.21 | 36.84 | 293,936 | +0.35(+0.97%) |
Nov 27, 2015 | 36.46 | 36.61 | 36.21 | 36.48 | 76,568 | -0.02(-0.05%) |
Nov 25, 2015 | 36.74 | 36.50 | 36.50 | 36.50 | 170,536 | -0.22(-0.61%) |
Nov 24, 2015 | 35.72 | 36.79 | 35.72 | 36.73 | 265,341 | +0.87(+2.43%) |
Nov 23, 2015 | 35.68 | 35.97 | 35.47 | 35.85 | 156,293 | +0.11(+0.31%) |
Nov 20, 2015 | 35.47 | 36.02 | 35.34 | 35.74 | 168,242 | +0.51(+1.45%) |
Nov 19, 2015 | 35.20 | 35.38 | 34.93 | 35.23 | 186,651 | +0.04(+0.12%) |
Nov 18, 2015 | 35.16 | 35.29 | 34.71 | 35.19 | 239,969 | +0.22(+0.64%) |
Nov 17, 2015 | 34.83 | 35.76 | 34.83 | 34.96 | 249,538 | +0.07(+0.20%) |
Nov 16, 2015 | 34.61 | 35.02 | 34.32 | 34.90 | 246,294 | +0.30(+0.87%) |
Nov 13, 2015 | 34.68 | 35.22 | 34.43 | 34.59 | 156,041 | -0.30(-0.87%) |
Nov 12, 2015 | 35.41 | 35.88 | 34.83 | 34.90 | 140,909 | -1.14(-3.16%) |
Nov 11, 2015 | 35.99 | 36.34 | 35.80 | 36.04 | 251,860 | +0.11(+0.31%) |
Nov 10, 2015 | 35.93 | 36.15 | 35.68 | 35.92 | 145,124 | +0.00(+0.00%) |
Nov 09, 2015 | 36.75 | 36.75 | 35.76 | 35.92 | 234,473 | -0.84(-2.29%) |
Nov 06, 2015 | 36.57 | 36.77 | 35.65 | 36.77 | 259,703 | +0.05(+0.14%) |
Nov 05, 2015 | 37.03 | 37.27 | 36.55 | 36.71 | 224,153 | -0.33(-0.88%) |
Nov 04, 2015 | 36.99 | 37.26 | 36.89 | 37.04 | 199,065 | +0.05(+0.14%) |
Nov 03, 2015 | 36.60 | 37.11 | 35.96 | 36.99 | 447,960 | +0.36(+0.98%) |
Nov 02, 2015 | 35.43 | 37.37 | 35.43 | 36.63 | 519,336 | +1.18(+3.32%) |
Oct 30, 2015 | 34.30 | 36.04 | 34.11 | 35.45 | 484,648 | +1.28(+3.74%) |
Oct 29, 2015 | 33.20 | 34.56 | 33.12 | 34.17 | 479,495 | +0.50(+1.48%) |
Oct 28, 2015 | 31.75 | 34.93 | 31.75 | 33.68 | 873,733 | +0.78(+2.37%) |
Oct 27, 2015 | 33.97 | 34.07 | 32.41 | 32.89 | 484,015 | -1.32(-3.86%) |
Oct 26, 2015 | 35.09 | 35.30 | 34.16 | 34.22 | 381,531 | -0.88(-2.49%) |
Oct 23, 2015 | 35.29 | 35.62 | 35.03 | 35.09 | 304,078 | -0.12(-0.34%) |
Oct 22, 2015 | 34.57 | 35.64 | 34.57 | 35.21 | 351,962 | +0.82(+2.40%) |
Oct 21, 2015 | 34.68 | 35.12 | 34.34 | 34.39 | 294,449 | -0.29(-0.84%) |
Oct 20, 2015 | 34.32 | 34.96 | 34.06 | 34.68 | 138,274 | +0.27(+0.77%) |
Oct 19, 2015 | 34.29 | 34.47 | 34.13 | 34.41 | 177,631 | -0.03(-0.07%) |
Oct 16, 2015 | 35.14 | 35.17 | 33.80 | 34.44 | 209,182 | -0.66(-1.88%) |
Oct 15, 2015 | 35.04 | 35.11 | 33.98 | 35.10 | 269,205 | +0.23(+0.66%) |
Oct 14, 2015 | 35.31 | 35.52 | 34.77 | 34.87 | 179,422 | -0.44(-1.24%) |
Oct 13, 2015 | 35.57 | 36.15 | 35.30 | 35.31 | 118,594 | -0.45(-1.25%) |
Oct 12, 2015 | 35.98 | 36.11 | 35.52 | 35.75 | 115,281 | -0.14(-0.38%) |
Oct 09, 2015 | 36.27 | 36.34 | 35.84 | 35.89 | 237,881 | -0.37(-1.02%) |
Oct 08, 2015 | 35.14 | 36.32 | 35.14 | 36.26 | 177,719 | +1.03(+2.92%) |
Oct 07, 2015 | 34.67 | 35.58 | 34.67 | 35.23 | 238,061 | +0.69(+1.99%) |
Oct 06, 2015 | 34.47 | 35.11 | 34.47 | 34.54 | 182,422 | -0.06(-0.17%) |
Oct 05, 2015 | 33.26 | 34.65 | 33.26 | 34.60 | 268,448 | +1.53(+4.62%) |
Oct 02, 2015 | 32.11 | 33.07 | 31.83 | 33.07 | 240,917 | +0.77(+2.39%) |