Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.52 | 38.77 | 38.50 | 38.66 | 170,917 | +0.30(+0.79%) |
Sep 29, 2016 | 38.74 | 38.82 | 38.29 | 38.36 | 90,528 | -0.39(-1.01%) |
Sep 28, 2016 | 38.64 | 38.75 | 38.47 | 38.75 | 178,282 | +0.12(+0.30%) |
Sep 27, 2016 | 38.41 | 38.65 | 38.41 | 38.63 | 276,472 | +0.23(+0.60%) |
Sep 26, 2016 | 38.50 | 38.56 | 38.38 | 38.40 | 111,296 | -0.35(-0.89%) |
Sep 23, 2016 | 38.84 | 38.84 | 38.72 | 38.75 | 102,555 | -0.09(-0.24%) |
Sep 22, 2016 | 38.89 | 38.93 | 38.74 | 38.84 | 109,186 | +0.22(+0.57%) |
Sep 21, 2016 | 38.28 | 38.64 | 38.17 | 38.62 | 84,356 | +0.39(+1.02%) |
Sep 20, 2016 | 38.41 | 38.41 | 38.20 | 38.23 | 117,324 | +0.02(+0.05%) |
Sep 19, 2016 | 38.24 | 38.42 | 38.14 | 38.21 | 120,750 | +0.06(+0.16%) |
Sep 16, 2016 | 38.21 | 38.21 | 38.02 | 38.15 | 61,378 | -0.12(-0.30%) |
Sep 15, 2016 | 37.85 | 38.34 | 37.75 | 38.27 | 132,655 | +0.35(+0.91%) |
Sep 14, 2016 | 38.23 | 38.23 | 37.80 | 37.92 | 188,323 | -0.01(-0.02%) |
Sep 13, 2016 | 38.14 | 38.25 | 37.82 | 37.93 | 144,720 | -0.53(-1.38%) |
Sep 12, 2016 | 37.60 | 38.47 | 37.60 | 38.46 | 74,013 | +0.56(+1.47%) |
Sep 09, 2016 | 38.66 | 38.66 | 37.90 | 37.90 | 107,924 | -0.95(-2.43%) |
Sep 08, 2016 | 38.96 | 38.96 | 38.79 | 38.85 | 65,821 | -0.13(-0.34%) |
Sep 07, 2016 | 38.99 | 39.01 | 38.88 | 38.98 | 63,852 | -0.02(-0.05%) |
Sep 06, 2016 | 38.90 | 39.00 | 38.81 | 39.00 | 105,003 | +0.11(+0.30%) |
Sep 02, 2016 | 38.96 | 38.89 | 38.89 | 38.89 | 63,705 | +0.15(+0.39%) |
Sep 01, 2016 | 38.81 | 38.81 | 38.51 | 38.74 | 55,979 | +0.01(+0.02%) |
Aug 31, 2016 | 38.77 | 38.78 | 38.58 | 38.73 | 67,627 | -0.07(-0.18%) |
Aug 30, 2016 | 38.90 | 38.90 | 38.71 | 38.80 | 80,312 | -0.10(-0.25%) |
Aug 29, 2016 | 38.74 | 38.94 | 38.74 | 38.89 | 89,120 | +0.19(+0.50%) |
Aug 26, 2016 | 38.95 | 39.04 | 38.57 | 38.70 | 83,805 | -0.11(-0.30%) |
Aug 25, 2016 | 38.74 | 38.95 | 38.74 | 38.81 | 84,045 | -0.06(-0.16%) |
Aug 24, 2016 | 38.99 | 39.15 | 38.82 | 38.88 | 175,339 | -0.18(-0.45%) |
Aug 23, 2016 | 39.16 | 39.19 | 39.05 | 39.05 | 189,697 | +0.06(+0.16%) |
Aug 22, 2016 | 38.96 | 39.03 | 38.89 | 38.99 | 93,031 | -0.01(-0.02%) |
Aug 19, 2016 | 38.99 | 39.00 | 38.83 | 39.00 | 52,535 | -0.03(-0.07%) |
Aug 18, 2016 | 38.92 | 39.03 | 38.90 | 39.03 | 172,153 | +0.12(+0.32%) |
Aug 17, 2016 | 38.89 | 38.95 | 38.67 | 38.90 | 103,562 | +0.03(+0.07%) |
Aug 16, 2016 | 39.04 | 39.04 | 38.88 | 38.88 | 507,282 | -0.25(-0.63%) |
Aug 15, 2016 | 39.12 | 39.19 | 39.09 | 39.12 | 1,861,734 | +0.11(+0.27%) |
Aug 12, 2016 | 39.02 | 39.07 | 38.95 | 39.02 | 3,165,580 | -0.02(-0.05%) |
Aug 11, 2016 | 39.01 | 39.09 | 38.91 | 39.04 | 82,742 | +0.19(+0.50%) |
Aug 10, 2016 | 38.96 | 38.98 | 38.79 | 38.84 | 101,892 | -0.07(-0.18%) |
Aug 09, 2016 | 38.97 | 39.02 | 38.87 | 38.91 | 235,539 | +0.02(+0.05%) |
Aug 08, 2016 | 39.04 | 39.04 | 38.87 | 38.89 | 196,396 | -0.05(-0.14%) |
Aug 05, 2016 | 38.77 | 38.96 | 38.77 | 38.95 | 184,195 | +0.28(+0.73%) |
Aug 04, 2016 | 38.69 | 38.74 | 38.61 | 38.66 | 284,739 | +0.04(+0.11%) |
Aug 03, 2016 | 38.58 | 38.63 | 38.50 | 38.62 | 98,495 | +0.06(+0.17%) |
Aug 02, 2016 | 38.88 | 38.88 | 38.45 | 38.56 | 101,109 | -0.33(-0.84%) |
Aug 01, 2016 | 38.94 | 39.01 | 38.81 | 38.89 | 964,481 | -0.01(-0.02%) |
Jul 29, 2016 | 38.82 | 38.93 | 38.74 | 38.89 | 340,274 | +0.05(+0.14%) |
Jul 28, 2016 | 38.80 | 38.89 | 38.62 | 38.84 | 281,726 | +0.09(+0.23%) |
Jul 27, 2016 | 38.96 | 38.96 | 38.62 | 38.75 | 112,268 | -0.12(-0.32%) |
Jul 26, 2016 | 38.90 | 38.95 | 38.71 | 38.88 | 190,878 | +0.05(+0.14%) |
Jul 25, 2016 | 38.89 | 38.89 | 38.71 | 38.82 | 84,006 | -0.04(-0.11%) |
Jul 22, 2016 | 38.66 | 38.88 | 38.66 | 38.87 | 101,296 | +0.19(+0.50%) |
Jul 21, 2016 | 38.87 | 38.87 | 38.58 | 38.67 | 95,654 | -0.11(-0.30%) |
Jul 20, 2016 | 38.74 | 38.84 | 38.69 | 38.79 | 166,541 | +0.18(+0.46%) |
Jul 19, 2016 | 38.69 | 38.69 | 38.53 | 38.61 | 84,477 | -0.06(-0.16%) |
Jul 18, 2016 | 38.73 | 38.74 | 38.60 | 38.67 | 166,954 | +0.06(+0.16%) |
Jul 15, 2016 | 38.63 | 38.73 | 38.52 | 38.61 | 549,917 | -0.04(-0.11%) |
Jul 14, 2016 | 38.77 | 38.77 | 38.59 | 38.66 | 83,849 | +0.16(+0.41%) |
Jul 13, 2016 | 38.45 | 38.61 | 38.39 | 38.50 | 142,001 | +0.03(+0.07%) |
Jul 12, 2016 | 38.48 | 38.52 | 38.39 | 38.47 | 152,237 | +0.21(+0.55%) |
Jul 11, 2016 | 38.27 | 38.36 | 38.20 | 38.26 | 65,632 | +0.11(+0.28%) |
Jul 08, 2016 | 37.86 | 38.16 | 37.54 | 38.15 | 99,405 | +0.61(+1.62%) |
Jul 07, 2016 | 37.53 | 37.76 | 37.42 | 37.54 | 125,411 | -0.06(-0.16%) |
Jul 06, 2016 | 37.34 | 37.61 | 37.19 | 37.60 | 147,859 | +0.20(+0.54%) |
Jul 05, 2016 | 37.45 | 37.45 | 37.28 | 37.40 | 234,027 | -0.20(-0.54%) |
Jul 01, 2016 | 37.53 | 37.60 | 37.60 | 37.60 | 182,289 | +0.09(+0.24%) |
Jun 30, 2016 | 37.15 | 37.52 | 36.99 | 37.52 | 166,905 | +0.52(+1.41%) |
Jun 29, 2016 | 36.68 | 37.03 | 36.68 | 36.99 | 705,241 | +0.64(+1.75%) |
Jun 28, 2016 | 36.09 | 36.38 | 36.06 | 36.36 | 568,038 | +0.58(+1.63%) |
Jun 27, 2016 | 36.15 | 36.15 | 35.58 | 35.77 | 73,752 | -0.64(-1.75%) |
Jun 24, 2016 | 36.82 | 36.91 | 36.35 | 36.41 | 252,408 | -1.13(-3.01%) |
Jun 23, 2016 | 37.32 | 37.57 | 37.31 | 37.54 | 219,391 | +0.43(+1.16%) |
Jun 22, 2016 | 37.31 | 37.37 | 37.11 | 37.11 | 73,984 | -0.06(-0.17%) |
Jun 21, 2016 | 37.24 | 37.26 | 37.10 | 37.18 | 60,546 | +0.06(+0.17%) |
Jun 20, 2016 | 37.37 | 37.39 | 37.09 | 37.11 | 120,821 | +0.23(+0.62%) |
Jun 17, 2016 | 37.04 | 37.04 | 36.72 | 36.88 | 42,759 | -0.11(-0.29%) |
Jun 16, 2016 | 36.75 | 37.01 | 36.58 | 36.99 | 224,721 | +0.12(+0.32%) |
Jun 15, 2016 | 37.01 | 37.09 | 36.84 | 36.88 | 178,773 | +0.02(+0.05%) |
Jun 14, 2016 | 36.95 | 37.00 | 36.72 | 36.86 | 88,939 | -0.11(-0.29%) |
Jun 13, 2016 | 37.14 | 37.29 | 36.95 | 36.96 | 345,605 | -0.30(-0.80%) |
Jun 10, 2016 | 37.39 | 37.39 | 37.16 | 37.26 | 155,785 | -0.33(-0.87%) |
Jun 09, 2016 | 37.64 | 37.64 | 37.45 | 37.59 | 115,001 | -0.03(-0.07%) |
Jun 08, 2016 | 37.54 | 37.64 | 37.49 | 37.61 | 58,534 | +0.11(+0.28%) |
Jun 07, 2016 | 37.54 | 37.62 | 37.49 | 37.51 | 62,002 | +0.07(+0.19%) |
Jun 06, 2016 | 37.49 | 37.51 | 37.34 | 37.44 | 54,948 | +0.11(+0.28%) |
Jun 03, 2016 | 37.29 | 37.40 | 37.11 | 37.33 | 48,714 | -0.09(-0.24%) |
Jun 02, 2016 | 37.26 | 37.42 | 37.16 | 37.42 | 233,183 | +0.14(+0.38%) |
Jun 01, 2016 | 37.17 | 37.32 | 37.12 | 37.28 | 67,597 | +0.05(+0.14%) |
May 31, 2016 | 37.19 | 37.28 | 37.06 | 37.23 | 98,523 | +0.04(+0.09%) |
May 27, 2016 | 37.01 | 37.19 | 37.19 | 37.19 | 108,512 | +0.15(+0.41%) |
May 26, 2016 | 37.16 | 37.16 | 36.98 | 37.04 | 80,049 | +0.02(+0.07%) |
May 25, 2016 | 36.98 | 37.05 | 36.93 | 37.02 | 107,456 | +0.20(+0.55%) |
May 24, 2016 | 36.62 | 36.88 | 36.55 | 36.81 | 63,093 | +0.50(+1.38%) |
May 23, 2016 | 36.48 | 36.48 | 36.31 | 36.31 | 1,350,282 | -0.11(-0.29%) |
May 20, 2016 | 36.36 | 36.50 | 36.34 | 36.42 | 54,658 | +0.22(+0.61%) |
May 19, 2016 | 36.26 | 36.28 | 35.99 | 36.20 | 46,167 | -0.11(-0.29%) |
May 18, 2016 | 36.35 | 36.55 | 36.08 | 36.30 | 128,758 | -0.04(-0.12%) |
May 17, 2016 | 36.57 | 36.64 | 36.25 | 36.35 | 62,539 | -0.36(-0.98%) |
May 16, 2016 | 36.51 | 36.80 | 36.43 | 36.71 | 46,243 | +0.33(+0.92%) |
May 13, 2016 | 36.52 | 36.70 | 36.35 | 36.37 | 80,226 | -0.27(-0.74%) |
May 12, 2016 | 36.73 | 36.79 | 36.47 | 36.65 | 95,548 | -0.03(-0.07%) |
May 11, 2016 | 37.11 | 37.11 | 36.67 | 36.67 | 89,831 | -0.43(-1.17%) |
May 10, 2016 | 36.79 | 37.12 | 36.79 | 37.11 | 255,250 | +0.39(+1.06%) |
May 09, 2016 | 36.64 | 36.81 | 36.54 | 36.72 | 166,876 | +0.13(+0.36%) |
May 06, 2016 | 36.34 | 36.59 | 36.24 | 36.59 | 101,813 | +0.16(+0.43%) |
May 05, 2016 | 36.44 | 36.60 | 36.40 | 36.43 | 286,438 | -0.12(-0.34%) |
May 04, 2016 | 36.52 | 36.63 | 36.44 | 36.55 | 99,143 | -0.20(-0.55%) |
May 03, 2016 | 36.78 | 36.85 | 36.61 | 36.75 | 131,935 | -0.24(-0.64%) |
May 02, 2016 | 36.87 | 37.03 | 36.74 | 36.99 | 47,213 | +0.31(+0.84%) |
Apr 29, 2016 | 36.92 | 36.92 | 36.46 | 36.68 | 107,028 | -0.26(-0.69%) |
Apr 28, 2016 | 37.17 | 37.34 | 36.88 | 36.94 | 169,124 | -0.35(-0.94%) |
Apr 27, 2016 | 37.17 | 37.38 | 37.08 | 37.29 | 276,575 | +0.05(+0.14%) |
Apr 26, 2016 | 37.24 | 37.32 | 37.15 | 37.24 | 112,777 | +0.09(+0.23%) |
Apr 25, 2016 | 37.11 | 37.17 | 37.00 | 37.15 | 340,298 | -0.07(-0.19%) |
Apr 22, 2016 | 37.10 | 37.27 | 37.03 | 37.22 | 87,607 | -0.01(-0.02%) |
Apr 21, 2016 | 37.55 | 37.55 | 37.19 | 37.23 | 94,356 | -0.19(-0.52%) |
Apr 20, 2016 | 37.48 | 37.58 | 37.35 | 37.42 | 181,406 | +0.03(+0.07%) |
Apr 19, 2016 | 37.53 | 37.53 | 37.28 | 37.39 | 294,243 | +0.04(+0.09%) |
Apr 18, 2016 | 36.99 | 37.36 | 36.99 | 37.36 | 84,537 | +0.20(+0.54%) |
Apr 15, 2016 | 37.17 | 37.17 | 37.04 | 37.16 | 86,160 | +0.04(+0.09%) |
Apr 14, 2016 | 37.21 | 37.21 | 37.07 | 37.12 | 75,906 | -0.04(-0.12%) |
Apr 13, 2016 | 37.10 | 37.17 | 37.00 | 37.17 | 62,810 | +0.36(+0.98%) |
Apr 12, 2016 | 36.58 | 36.86 | 36.46 | 36.80 | 546,234 | +0.26(+0.70%) |
Apr 11, 2016 | 36.87 | 36.93 | 36.54 | 36.55 | 62,048 | -0.11(-0.29%) |
Apr 08, 2016 | 36.89 | 36.89 | 36.57 | 36.66 | 188,225 | +0.05(+0.14%) |
Apr 07, 2016 | 36.92 | 36.94 | 36.47 | 36.60 | 143,736 | -0.48(-1.31%) |
Apr 06, 2016 | 36.84 | 37.10 | 36.71 | 37.09 | 320,604 | +0.38(+1.03%) |
Apr 05, 2016 | 36.80 | 36.87 | 36.67 | 36.71 | 84,569 | -0.34(-0.93%) |
Apr 04, 2016 | 37.18 | 37.21 | 37.00 | 37.05 | 114,971 | -0.14(-0.38%) |
Apr 01, 2016 | 36.74 | 37.22 | 36.61 | 37.19 | 256,588 | +0.26(+0.69%) |
Mar 31, 2016 | 36.98 | 37.07 | 36.90 | 36.94 | 120,430 | -0.06(-0.17%) |
Mar 30, 2016 | 37.13 | 37.13 | 36.94 | 37.00 | 109,496 | +0.13(+0.36%) |
Mar 29, 2016 | 36.47 | 36.87 | 36.43 | 36.87 | 99,290 | +0.36(+0.99%) |
Mar 28, 2016 | 36.64 | 36.64 | 36.42 | 36.51 | 92,256 | +0.09(+0.24%) |
Mar 24, 2016 | 36.35 | 36.42 | 36.42 | 36.42 | 330,537 | -0.04(-0.12%) |
Mar 23, 2016 | 36.72 | 36.72 | 36.43 | 36.46 | 63,181 | -0.21(-0.58%) |
Mar 22, 2016 | 36.65 | 36.78 | 36.57 | 36.67 | 91,703 | -0.01(-0.02%) |
Mar 21, 2016 | 36.62 | 36.72 | 36.57 | 36.68 | 47,826 | +0.06(+0.17%) |
Mar 18, 2016 | 36.64 | 36.68 | 36.50 | 36.62 | 111,887 | +0.15(+0.41%) |
Mar 17, 2016 | 36.29 | 36.55 | 36.18 | 36.47 | 177,523 | +0.17(+0.46%) |
Mar 16, 2016 | 36.07 | 36.37 | 36.02 | 36.31 | 227,192 | +0.19(+0.53%) |
Mar 15, 2016 | 36.06 | 36.14 | 36.00 | 36.11 | 385,602 | -0.11(-0.31%) |
Mar 14, 2016 | 36.17 | 36.31 | 36.12 | 36.23 | 241,829 | -0.04(-0.10%) |
Mar 11, 2016 | 36.07 | 36.27 | 35.95 | 36.26 | 142,110 | +0.60(+1.67%) |
Mar 10, 2016 | 35.88 | 35.95 | 35.35 | 35.67 | 115,358 | +0.01(+0.02%) |
Mar 09, 2016 | 35.62 | 35.71 | 35.56 | 35.66 | 167,781 | +0.16(+0.44%) |
Mar 08, 2016 | 35.53 | 35.75 | 35.48 | 35.50 | 328,268 | -0.30(-0.83%) |
Mar 07, 2016 | 35.63 | 35.92 | 35.63 | 35.80 | 58,113 | -0.02(-0.05%) |
Mar 04, 2016 | 35.70 | 35.97 | 35.62 | 35.81 | 194,604 | +0.08(+0.22%) |
Mar 03, 2016 | 35.65 | 35.75 | 35.46 | 35.74 | 129,564 | +0.10(+0.27%) |
Mar 02, 2016 | 35.48 | 35.65 | 35.37 | 35.64 | 89,585 | +0.11(+0.32%) |
Mar 01, 2016 | 34.94 | 35.53 | 34.89 | 35.53 | 82,124 | +0.82(+2.35%) |
Feb 29, 2016 | 35.10 | 35.16 | 34.71 | 34.71 | 177,512 | -0.29(-0.83%) |
Feb 26, 2016 | 35.27 | 35.27 | 34.97 | 35.00 | 486,187 | -0.10(-0.29%) |
Feb 25, 2016 | 34.87 | 35.10 | 34.60 | 35.10 | 99,563 | +0.43(+1.23%) |
Feb 24, 2016 | 34.29 | 34.69 | 34.01 | 34.67 | 56,067 | +0.20(+0.58%) |
Feb 23, 2016 | 34.73 | 34.74 | 34.46 | 34.47 | 84,942 | -0.33(-0.96%) |
Feb 22, 2016 | 34.65 | 34.82 | 34.65 | 34.81 | 317,703 | +0.48(+1.40%) |
Feb 19, 2016 | 34.19 | 34.34 | 34.02 | 34.32 | 126,077 | +0.02(+0.05%) |
Feb 18, 2016 | 34.49 | 34.49 | 34.27 | 34.31 | 262,343 | -0.12(-0.36%) |
Feb 17, 2016 | 34.27 | 34.52 | 34.17 | 34.43 | 188,867 | +0.53(+1.55%) |
Feb 16, 2016 | 33.72 | 33.92 | 33.54 | 33.90 | 181,733 | +0.58(+1.74%) |
Feb 12, 2016 | 33.03 | 33.33 | 33.33 | 33.33 | 168,280 | +0.62(+1.90%) |
Feb 11, 2016 | 32.66 | 32.85 | 32.43 | 32.70 | 188,058 | -0.36(-1.09%) |
Feb 10, 2016 | 33.25 | 33.54 | 33.06 | 33.06 | 60,297 | +0.09(+0.27%) |
Feb 09, 2016 | 32.78 | 33.19 | 32.62 | 32.97 | 1,423,808 | -0.01(-0.03%) |
Feb 08, 2016 | 33.28 | 33.28 | 32.57 | 32.98 | 531,753 | -0.54(-1.62%) |
Feb 05, 2016 | 34.06 | 34.06 | 33.40 | 33.53 | 149,108 | -0.58(-1.70%) |
Feb 04, 2016 | 34.09 | 34.34 | 33.96 | 34.11 | 125,199 | -0.07(-0.21%) |
Feb 03, 2016 | 34.27 | 34.27 | 33.54 | 34.18 | 284,539 | +0.11(+0.31%) |
Feb 02, 2016 | 34.42 | 34.48 | 33.94 | 34.07 | 373,444 | -0.60(-1.72%) |
Feb 01, 2016 | 34.35 | 34.80 | 34.32 | 34.67 | 90,618 | +0.12(+0.36%) |
Jan 29, 2016 | 33.92 | 34.56 | 33.92 | 34.54 | 1,560,078 | +0.77(+2.28%) |
Jan 28, 2016 | 33.77 | 33.98 | 33.54 | 33.77 | 230,880 | +0.11(+0.31%) |
Jan 27, 2016 | 33.98 | 34.25 | 33.49 | 33.67 | 186,411 | -0.39(-1.13%) |
Jan 26, 2016 | 33.72 | 34.11 | 33.68 | 34.05 | 123,262 | +0.46(+1.38%) |
Jan 25, 2016 | 33.97 | 33.99 | 33.55 | 33.59 | 304,456 | -0.46(-1.34%) |
Jan 22, 2016 | 33.90 | 34.09 | 33.80 | 34.04 | 120,156 | +0.58(+1.74%) |
Jan 21, 2016 | 33.37 | 33.75 | 33.26 | 33.46 | 86,902 | +0.19(+0.57%) |
Jan 20, 2016 | 33.13 | 33.54 | 32.42 | 33.27 | 101,668 | -0.34(-1.02%) |
Jan 19, 2016 | 33.97 | 33.97 | 33.31 | 33.61 | 194,667 | +0.07(+0.21%) |
Jan 15, 2016 | 33.44 | 33.54 | 33.54 | 33.54 | 157,555 | -0.68(-2.00%) |
Jan 14, 2016 | 34.01 | 34.44 | 33.57 | 34.23 | 76,823 | +0.39(+1.17%) |
Jan 13, 2016 | 34.85 | 34.85 | 33.77 | 33.83 | 127,147 | -0.91(-2.62%) |
Jan 12, 2016 | 34.84 | 34.84 | 34.31 | 34.74 | 76,327 | +0.29(+0.84%) |
Jan 11, 2016 | 34.56 | 34.60 | 34.01 | 34.45 | 126,793 | +0.10(+0.28%) |
Jan 08, 2016 | 35.02 | 35.08 | 34.31 | 34.36 | 146,038 | -0.46(-1.31%) |
Jan 07, 2016 | 35.06 | 35.32 | 34.76 | 34.82 | 91,147 | -0.71(-2.00%) |
Jan 06, 2016 | 35.60 | 35.70 | 35.32 | 35.53 | 145,120 | -0.42(-1.17%) |
Jan 05, 2016 | 35.94 | 35.99 | 35.79 | 35.94 | 95,438 | +0.08(+0.21%) |
Jan 04, 2016 | 35.91 | 35.91 | 35.50 | 35.87 | 247,740 | -0.52(-1.42%) |
Dec 31, 2015 | 36.59 | 36.38 | 36.38 | 36.38 | 211,177 | -0.38(-1.03%) |
Dec 30, 2015 | 36.95 | 36.95 | 36.74 | 36.76 | 136,257 | -0.20(-0.55%) |
Dec 29, 2015 | 36.84 | 37.03 | 36.84 | 36.96 | 93,805 | +0.39(+1.05%) |
Dec 28, 2015 | 36.62 | 36.62 | 36.36 | 36.58 | 69,743 | -0.13(-0.36%) |
Dec 24, 2015 | 36.71 | 36.71 | 36.71 | 36.71 | 28,864 | -0.03(-0.07%) |
Dec 23, 2015 | 36.61 | 36.73 | 36.47 | 36.73 | 228,271 | +0.39(+1.06%) |
Dec 22, 2015 | 36.20 | 36.42 | 35.98 | 36.35 | 407,612 | +0.35(+0.97%) |
Dec 21, 2015 | 35.94 | 36.05 | 35.76 | 36.00 | 63,450 | +0.24(+0.66%) |
Dec 18, 2015 | 36.19 | 36.19 | 35.76 | 35.76 | 146,411 | -0.57(-1.56%) |
Dec 17, 2015 | 36.76 | 36.76 | 36.33 | 36.33 | 109,829 | -0.51(-1.37%) |
Dec 16, 2015 | 36.51 | 36.88 | 36.40 | 36.84 | 58,364 | +0.53(+1.47%) |
Dec 15, 2015 | 36.37 | 36.46 | 36.23 | 36.30 | 115,603 | +0.37(+1.02%) |
Dec 14, 2015 | 35.80 | 35.95 | 35.49 | 35.94 | 51,627 | +0.11(+0.32%) |
Dec 11, 2015 | 36.10 | 36.12 | 35.76 | 35.82 | 277,288 | -0.64(-1.75%) |
Dec 10, 2015 | 36.46 | 36.65 | 36.33 | 36.46 | 96,637 | +0.11(+0.31%) |
Dec 09, 2015 | 36.64 | 36.90 | 36.21 | 36.35 | 25,154 | -0.36(-0.98%) |
Dec 08, 2015 | 36.45 | 36.83 | 36.45 | 36.71 | 31,667 | -0.14(-0.38%) |
Dec 07, 2015 | 37.06 | 37.06 | 36.71 | 36.85 | 180,245 | -0.17(-0.47%) |
Dec 04, 2015 | 36.30 | 37.06 | 36.30 | 37.02 | 116,723 | +0.79(+2.17%) |
Dec 03, 2015 | 36.90 | 36.90 | 36.13 | 36.23 | 62,649 | -0.54(-1.48%) |
Dec 02, 2015 | 37.17 | 37.17 | 36.76 | 36.78 | 172,486 | -0.37(-0.98%) |
Dec 01, 2015 | 37.03 | 37.14 | 36.93 | 37.14 | 92,547 | +0.38(+1.02%) |
Nov 30, 2015 | 37.12 | 37.12 | 36.73 | 36.77 | 1,681,754 | -0.20(-0.54%) |
Nov 27, 2015 | 37.00 | 37.00 | 36.85 | 36.97 | 10,132 | +0.05(+0.14%) |
Nov 25, 2015 | 36.88 | 36.92 | 36.92 | 36.92 | 55,076 | +0.10(+0.26%) |
Nov 24, 2015 | 36.71 | 36.92 | 36.56 | 36.82 | 73,099 | +0.01(+0.03%) |
Nov 23, 2015 | 36.93 | 36.94 | 36.75 | 36.81 | 50,671 | +0.04(+0.12%) |
Nov 20, 2015 | 36.87 | 36.87 | 36.72 | 36.77 | 33,728 | +0.18(+0.50%) |
Nov 19, 2015 | 36.65 | 36.65 | 36.55 | 36.59 | 106,634 | -0.05(-0.14%) |
Nov 18, 2015 | 36.23 | 36.65 | 36.16 | 36.64 | 16,609 | +0.59(+1.65%) |
Nov 17, 2015 | 36.19 | 36.30 | 35.98 | 36.04 | 766,893 | +0.00(+0.00%) |
Nov 16, 2015 | 35.56 | 36.04 | 35.56 | 36.04 | 12,635 | +0.49(+1.38%) |
Nov 13, 2015 | 35.96 | 35.96 | 35.54 | 35.55 | 90,462 | -0.50(-1.38%) |
Nov 12, 2015 | 36.36 | 36.39 | 36.05 | 36.05 | 40,378 | -0.48(-1.32%) |
Nov 11, 2015 | 36.76 | 36.76 | 36.52 | 36.53 | 24,448 | -0.13(-0.36%) |
Nov 10, 2015 | 36.57 | 36.71 | 36.50 | 36.66 | 36,543 | +0.04(+0.12%) |
Nov 09, 2015 | 36.85 | 36.96 | 36.44 | 36.62 | 186,498 | -0.35(-0.94%) |
Nov 06, 2015 | 37.04 | 37.05 | 36.80 | 36.97 | 89,689 | -0.09(-0.24%) |
Nov 05, 2015 | 36.97 | 37.10 | 36.90 | 37.06 | 25,739 | +0.05(+0.14%) |
Nov 04, 2015 | 37.29 | 37.29 | 36.97 | 37.00 | 262,103 | -0.13(-0.35%) |
Nov 03, 2015 | 37.13 | 37.26 | 36.99 | 37.13 | 27,277 | +0.03(+0.07%) |
Nov 02, 2015 | 36.87 | 37.15 | 36.73 | 37.11 | 40,723 | +0.38(+1.02%) |
Oct 30, 2015 | 36.83 | 36.90 | 36.72 | 36.73 | 26,519 | -0.10(-0.26%) |
Oct 29, 2015 | 36.84 | 36.86 | 36.70 | 36.83 | 32,756 | -0.02(-0.05%) |
Oct 28, 2015 | 36.63 | 36.85 | 36.42 | 36.85 | 30,963 | +0.38(+1.03%) |
Oct 27, 2015 | 36.48 | 36.51 | 36.34 | 36.47 | 36,478 | -0.03(-0.10%) |
Oct 26, 2015 | 36.46 | 36.55 | 36.40 | 36.51 | 70,707 | -0.04(-0.12%) |
Oct 23, 2015 | 36.52 | 36.59 | 36.33 | 36.55 | 25,004 | +0.30(+0.82%) |
Oct 22, 2015 | 35.98 | 36.30 | 35.98 | 36.25 | 404,681 | +0.52(+1.47%) |
Oct 21, 2015 | 35.97 | 35.98 | 35.71 | 35.73 | 74,236 | -0.21(-0.58%) |
Oct 20, 2015 | 36.04 | 36.07 | 35.89 | 35.94 | 17,165 | -0.08(-0.22%) |
Oct 19, 2015 | 35.89 | 36.03 | 35.86 | 36.02 | 41,664 | +0.09(+0.25%) |
Oct 16, 2015 | 35.68 | 35.93 | 35.68 | 35.93 | 5,485 | +0.21(+0.58%) |
Oct 15, 2015 | 35.46 | 35.74 | 35.38 | 35.72 | 42,951 | +0.45(+1.29%) |
Oct 14, 2015 | 35.64 | 35.64 | 35.26 | 35.27 | 17,469 | -0.28(-0.79%) |
Oct 13, 2015 | 35.60 | 35.87 | 35.51 | 35.54 | 16,449 | -0.24(-0.68%) |
Oct 12, 2015 | 35.84 | 35.84 | 35.69 | 35.79 | 12,123 | +0.05(+0.15%) |
Oct 09, 2015 | 35.80 | 35.81 | 35.59 | 35.74 | 44,546 | +0.09(+0.24%) |
Oct 08, 2015 | 35.34 | 35.68 | 35.28 | 35.65 | 20,394 | +0.32(+0.91%) |
Oct 07, 2015 | 35.40 | 35.41 | 35.07 | 35.33 | 39,885 | +0.18(+0.52%) |
Oct 06, 2015 | 35.42 | 35.42 | 34.99 | 35.14 | 66,675 | -0.23(-0.64%) |
Oct 05, 2015 | 35.10 | 35.37 | 35.10 | 35.37 | 33,385 | +0.66(+1.91%) |
Oct 02, 2015 | 33.82 | 34.71 | 33.82 | 34.71 | 13,493 | +0.43(+1.25%) |