Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.27 | 34.63 | 33.86 | 34.43 | 73,139 | +0.53(+1.57%) |
Sep 29, 2016 | 33.32 | 34.51 | 33.32 | 33.90 | 199,775 | +0.69(+2.07%) |
Sep 28, 2016 | 31.49 | 33.26 | 31.25 | 33.22 | 92,377 | +1.89(+6.03%) |
Sep 27, 2016 | 31.30 | 31.50 | 30.92 | 31.33 | 39,015 | -0.39(-1.24%) |
Sep 26, 2016 | 31.83 | 32.19 | 31.66 | 31.72 | 114,261 | +0.06(+0.20%) |
Sep 23, 2016 | 32.39 | 32.64 | 31.65 | 31.65 | 37,127 | -0.88(-2.70%) |
Sep 22, 2016 | 32.53 | 32.78 | 32.45 | 32.53 | 78,144 | +0.44(+1.38%) |
Sep 21, 2016 | 31.44 | 32.12 | 31.42 | 32.09 | 230,347 | +1.07(+3.44%) |
Sep 20, 2016 | 31.33 | 31.47 | 31.02 | 31.02 | 173,599 | -0.30(-0.97%) |
Sep 19, 2016 | 31.74 | 31.92 | 31.32 | 31.32 | 26,586 | -0.03(-0.11%) |
Sep 16, 2016 | 31.24 | 31.49 | 31.11 | 31.36 | 29,472 | -0.30(-0.93%) |
Sep 15, 2016 | 31.59 | 31.85 | 31.30 | 31.65 | 23,979 | +0.36(+1.17%) |
Sep 14, 2016 | 31.38 | 32.00 | 31.18 | 31.29 | 82,409 | -0.30(-0.93%) |
Sep 13, 2016 | 32.00 | 32.12 | 31.35 | 31.59 | 101,327 | -1.04(-3.19%) |
Sep 12, 2016 | 31.74 | 32.74 | 31.74 | 32.63 | 18,906 | +0.36(+1.13%) |
Sep 09, 2016 | 33.37 | 33.37 | 32.26 | 32.26 | 25,122 | -1.50(-4.45%) |
Sep 08, 2016 | 33.07 | 33.81 | 32.91 | 33.77 | 84,576 | +0.88(+2.67%) |
Sep 07, 2016 | 33.08 | 33.10 | 32.80 | 32.89 | 23,795 | -0.09(-0.26%) |
Sep 06, 2016 | 32.65 | 33.04 | 32.57 | 32.97 | 42,972 | +0.40(+1.23%) |
Sep 02, 2016 | 32.66 | 32.58 | 32.58 | 32.58 | 27,865 | +0.30(+0.91%) |
Sep 01, 2016 | 32.25 | 32.45 | 31.89 | 32.28 | 34,630 | -0.17(-0.54%) |
Aug 31, 2016 | 32.87 | 32.97 | 32.25 | 32.45 | 80,136 | -0.52(-1.58%) |
Aug 30, 2016 | 33.47 | 33.65 | 32.89 | 32.97 | 36,985 | -0.37(-1.12%) |
Aug 29, 2016 | 33.29 | 33.50 | 33.00 | 33.35 | 22,086 | +0.13(+0.39%) |
Aug 26, 2016 | 33.50 | 33.91 | 33.10 | 33.22 | 25,834 | -0.22(-0.65%) |
Aug 25, 2016 | 33.45 | 33.73 | 33.25 | 33.44 | 24,948 | -0.01(-0.03%) |
Aug 24, 2016 | 33.69 | 33.89 | 33.33 | 33.44 | 64,810 | -0.44(-1.31%) |
Aug 23, 2016 | 33.73 | 34.09 | 33.73 | 33.89 | 26,918 | +0.16(+0.46%) |
Aug 22, 2016 | 34.05 | 34.13 | 33.62 | 33.73 | 71,392 | -0.78(-2.26%) |
Aug 19, 2016 | 34.60 | 34.61 | 34.18 | 34.51 | 58,130 | -0.17(-0.48%) |
Aug 18, 2016 | 33.89 | 34.81 | 33.87 | 34.68 | 53,005 | +0.97(+2.89%) |
Aug 17, 2016 | 33.61 | 33.71 | 33.30 | 33.70 | 88,426 | -0.05(-0.15%) |
Aug 16, 2016 | 33.66 | 33.87 | 33.53 | 33.76 | 38,433 | +0.04(+0.13%) |
Aug 15, 2016 | 33.12 | 33.80 | 33.12 | 33.71 | 30,476 | +0.84(+2.56%) |
Aug 12, 2016 | 33.37 | 33.37 | 32.77 | 32.87 | 47,388 | -0.30(-0.92%) |
Aug 11, 2016 | 32.91 | 33.34 | 32.74 | 33.17 | 46,087 | +0.50(+1.51%) |
Aug 10, 2016 | 33.47 | 33.47 | 32.62 | 32.68 | 30,744 | -0.67(-2.01%) |
Aug 09, 2016 | 33.82 | 33.82 | 33.17 | 33.35 | 38,391 | -0.30(-0.90%) |
Aug 08, 2016 | 33.07 | 33.88 | 33.07 | 33.65 | 40,170 | +0.82(+2.51%) |
Aug 05, 2016 | 32.34 | 32.85 | 32.28 | 32.83 | 17,257 | +0.53(+1.64%) |
Aug 04, 2016 | 32.05 | 32.54 | 32.05 | 32.30 | 22,702 | +0.12(+0.38%) |
Aug 03, 2016 | 31.43 | 32.18 | 31.29 | 32.18 | 167,385 | +0.67(+2.12%) |
Aug 02, 2016 | 31.88 | 31.88 | 30.89 | 31.51 | 32,840 | +0.09(+0.28%) |
Aug 01, 2016 | 32.31 | 32.37 | 31.26 | 31.42 | 144,913 | -1.21(-3.70%) |
Jul 29, 2016 | 31.79 | 32.67 | 31.79 | 32.63 | 21,981 | +0.55(+1.71%) |
Jul 28, 2016 | 32.22 | 32.80 | 31.93 | 32.08 | 36,433 | -0.11(-0.35%) |
Jul 27, 2016 | 32.72 | 33.16 | 32.05 | 32.19 | 83,034 | -0.49(-1.49%) |
Jul 26, 2016 | 32.05 | 32.68 | 31.99 | 32.68 | 83,916 | +0.45(+1.40%) |
Jul 25, 2016 | 32.73 | 32.80 | 32.09 | 32.23 | 94,577 | -0.80(-2.42%) |
Jul 22, 2016 | 33.23 | 33.24 | 32.60 | 33.03 | 28,839 | -0.03(-0.11%) |
Jul 21, 2016 | 33.60 | 34.01 | 33.04 | 33.06 | 22,139 | -0.56(-1.65%) |
Jul 20, 2016 | 33.28 | 33.88 | 32.86 | 33.62 | 142,736 | +0.11(+0.34%) |
Jul 19, 2016 | 33.92 | 33.96 | 33.45 | 33.50 | 24,978 | -0.50(-1.48%) |
Jul 18, 2016 | 33.67 | 34.01 | 33.27 | 34.01 | 35,486 | +0.14(+0.41%) |
Jul 15, 2016 | 34.19 | 34.50 | 33.80 | 33.87 | 39,023 | -0.10(-0.28%) |
Jul 14, 2016 | 34.11 | 34.37 | 33.96 | 33.96 | 171,215 | +0.24(+0.72%) |
Jul 13, 2016 | 34.48 | 34.66 | 33.48 | 33.72 | 101,821 | -0.77(-2.24%) |
Jul 12, 2016 | 33.57 | 34.71 | 33.57 | 34.49 | 72,645 | +1.57(+4.77%) |
Jul 11, 2016 | 33.52 | 33.80 | 32.91 | 32.92 | 45,367 | -0.31(-0.94%) |
Jul 08, 2016 | 33.04 | 33.43 | 32.59 | 33.24 | 31,161 | +0.64(+1.97%) |
Jul 07, 2016 | 32.92 | 33.68 | 32.35 | 32.59 | 106,213 | -0.09(-0.27%) |
Jul 06, 2016 | 32.58 | 32.74 | 32.13 | 32.68 | 22,510 | -0.12(-0.37%) |
Jul 05, 2016 | 33.75 | 33.85 | 32.31 | 32.80 | 25,575 | -1.60(-4.65%) |
Jul 01, 2016 | 33.54 | 34.40 | 34.40 | 34.40 | 37,077 | +0.88(+2.62%) |
Jun 30, 2016 | 32.96 | 33.52 | 32.84 | 33.52 | 49,858 | +0.48(+1.45%) |
Jun 29, 2016 | 32.64 | 33.30 | 32.57 | 33.04 | 206,698 | +0.89(+2.75%) |
Jun 28, 2016 | 32.45 | 32.45 | 31.79 | 32.16 | 52,984 | +0.83(+2.66%) |
Jun 27, 2016 | 32.71 | 32.76 | 31.17 | 31.32 | 51,711 | -1.85(-5.58%) |
Jun 24, 2016 | 33.50 | 33.88 | 33.09 | 33.17 | 52,055 | -1.72(-4.93%) |
Jun 23, 2016 | 34.03 | 34.92 | 34.03 | 34.89 | 51,603 | +0.91(+2.68%) |
Jun 22, 2016 | 34.37 | 34.58 | 33.98 | 33.98 | 142,956 | -0.16(-0.48%) |
Jun 21, 2016 | 33.77 | 34.26 | 33.33 | 34.15 | 32,884 | +0.42(+1.23%) |
Jun 20, 2016 | 34.31 | 34.57 | 33.72 | 33.73 | 34,014 | -0.02(-0.05%) |
Jun 17, 2016 | 33.19 | 33.90 | 33.19 | 33.75 | 41,257 | +0.93(+2.82%) |
Jun 16, 2016 | 32.99 | 32.99 | 32.11 | 32.82 | 105,371 | -0.66(-1.97%) |
Jun 15, 2016 | 33.53 | 34.12 | 33.22 | 33.48 | 127,081 | -0.16(-0.49%) |
Jun 14, 2016 | 33.41 | 34.03 | 33.03 | 33.64 | 55,502 | -0.04(-0.13%) |
Jun 13, 2016 | 33.66 | 34.30 | 33.54 | 33.69 | 62,583 | -0.36(-1.07%) |
Jun 10, 2016 | 34.63 | 34.84 | 34.01 | 34.05 | 77,656 | -1.18(-3.34%) |
Jun 09, 2016 | 34.99 | 35.33 | 34.88 | 35.23 | 61,644 | -0.41(-1.14%) |
Jun 08, 2016 | 35.73 | 36.04 | 35.17 | 35.64 | 101,203 | +0.29(+0.83%) |
Jun 07, 2016 | 34.71 | 35.53 | 34.67 | 35.34 | 185,819 | +0.74(+2.13%) |
Jun 06, 2016 | 32.54 | 34.61 | 32.54 | 34.61 | 52,658 | +2.43(+7.57%) |
Jun 03, 2016 | 31.97 | 32.31 | 31.78 | 32.17 | 32,899 | +0.29(+0.90%) |
Jun 02, 2016 | 31.75 | 31.96 | 31.38 | 31.89 | 157,953 | -0.30(-0.94%) |
Jun 01, 2016 | 32.22 | 32.29 | 31.35 | 32.19 | 371,465 | -0.23(-0.72%) |
May 31, 2016 | 32.52 | 33.01 | 32.24 | 32.42 | 153,583 | +0.06(+0.19%) |
May 27, 2016 | 32.18 | 32.36 | 32.36 | 32.36 | 61,761 | +0.19(+0.59%) |
May 26, 2016 | 32.92 | 33.12 | 32.17 | 32.17 | 85,166 | -0.48(-1.46%) |
May 25, 2016 | 31.64 | 32.69 | 31.57 | 32.65 | 74,419 | +1.32(+4.20%) |
May 24, 2016 | 31.52 | 31.52 | 30.91 | 31.33 | 48,476 | +0.00(+0.00%) |
May 23, 2016 | 31.21 | 31.48 | 31.09 | 31.33 | 34,689 | -0.09(-0.28%) |
May 20, 2016 | 31.08 | 31.57 | 30.92 | 31.42 | 35,055 | +0.55(+1.80%) |
May 19, 2016 | 30.77 | 31.07 | 30.30 | 30.86 | 55,318 | -0.26(-0.84%) |
May 18, 2016 | 31.87 | 32.16 | 30.95 | 31.12 | 93,781 | -1.00(-3.13%) |
May 17, 2016 | 31.76 | 32.54 | 31.72 | 32.13 | 102,904 | +0.45(+1.42%) |
May 16, 2016 | 31.40 | 32.00 | 30.66 | 31.68 | 117,239 | +0.92(+2.99%) |
May 13, 2016 | 31.29 | 31.77 | 30.75 | 30.76 | 184,413 | -0.79(-2.50%) |
May 12, 2016 | 31.95 | 32.21 | 31.23 | 31.55 | 86,836 | -0.04(-0.14%) |
May 11, 2016 | 31.39 | 32.09 | 31.06 | 31.59 | 88,902 | +0.08(+0.25%) |
May 10, 2016 | 31.23 | 31.57 | 31.10 | 31.51 | 98,534 | +0.64(+2.08%) |
May 09, 2016 | 32.22 | 32.22 | 30.55 | 30.87 | 302,803 | -1.48(-4.58%) |
May 06, 2016 | 31.65 | 32.75 | 31.57 | 32.35 | 31,093 | +0.54(+1.69%) |
May 05, 2016 | 32.91 | 33.06 | 31.65 | 31.82 | 51,631 | -0.55(-1.69%) |
May 04, 2016 | 33.19 | 33.48 | 32.21 | 32.36 | 81,575 | -0.78(-2.35%) |
May 03, 2016 | 33.66 | 33.72 | 32.87 | 33.14 | 125,963 | -1.30(-3.77%) |
May 02, 2016 | 34.90 | 35.11 | 34.11 | 34.44 | 28,351 | -0.46(-1.32%) |
Apr 29, 2016 | 34.48 | 35.41 | 34.18 | 34.90 | 52,599 | +0.62(+1.79%) |
Apr 28, 2016 | 34.16 | 35.03 | 33.97 | 34.29 | 54,718 | -0.17(-0.50%) |
Apr 27, 2016 | 33.56 | 34.77 | 33.56 | 34.46 | 173,713 | +1.09(+3.27%) |
Apr 26, 2016 | 33.43 | 33.46 | 32.77 | 33.37 | 87,051 | +0.19(+0.57%) |
Apr 25, 2016 | 33.95 | 34.07 | 32.86 | 33.18 | 48,614 | -0.89(-2.62%) |
Apr 22, 2016 | 33.33 | 34.62 | 33.33 | 34.07 | 51,608 | +0.64(+1.92%) |
Apr 21, 2016 | 33.72 | 33.93 | 33.41 | 33.43 | 25,843 | -0.19(-0.57%) |
Apr 20, 2016 | 33.08 | 33.95 | 33.08 | 33.62 | 52,571 | +0.29(+0.88%) |
Apr 19, 2016 | 32.33 | 33.40 | 32.33 | 33.32 | 72,251 | +1.22(+3.80%) |
Apr 18, 2016 | 30.27 | 32.22 | 30.27 | 32.10 | 35,776 | +0.61(+1.95%) |
Apr 15, 2016 | 31.33 | 31.69 | 30.80 | 31.49 | 101,563 | -0.25(-0.79%) |
Apr 14, 2016 | 32.10 | 32.10 | 31.38 | 31.74 | 28,829 | -0.23(-0.73%) |
Apr 13, 2016 | 31.59 | 32.17 | 31.42 | 31.97 | 89,992 | +0.46(+1.46%) |
Apr 12, 2016 | 30.49 | 31.71 | 30.38 | 31.51 | 153,924 | +1.20(+3.94%) |
Apr 11, 2016 | 30.59 | 30.86 | 30.32 | 30.32 | 30,271 | -0.03(-0.11%) |
Apr 08, 2016 | 30.50 | 30.82 | 30.25 | 30.35 | 66,496 | +0.92(+3.12%) |
Apr 07, 2016 | 29.74 | 30.11 | 29.16 | 29.43 | 75,154 | -0.69(-2.30%) |
Apr 06, 2016 | 29.69 | 30.46 | 29.27 | 30.13 | 101,441 | +0.70(+2.38%) |
Apr 05, 2016 | 29.28 | 29.76 | 29.15 | 29.43 | 78,029 | -0.14(-0.47%) |
Apr 04, 2016 | 29.92 | 30.36 | 29.37 | 29.56 | 406,557 | -0.49(-1.61%) |
Apr 01, 2016 | 30.24 | 30.44 | 29.72 | 30.05 | 35,482 | -0.88(-2.86%) |
Mar 31, 2016 | 30.66 | 31.22 | 30.66 | 30.93 | 51,586 | +0.17(+0.56%) |
Mar 30, 2016 | 30.79 | 31.14 | 30.35 | 30.76 | 42,384 | +0.32(+1.05%) |
Mar 29, 2016 | 29.90 | 30.47 | 29.51 | 30.44 | 59,617 | +0.03(+0.11%) |
Mar 28, 2016 | 30.55 | 30.56 | 30.08 | 30.40 | 51,294 | -0.01(-0.03%) |
Mar 24, 2016 | 29.81 | 30.41 | 30.41 | 30.41 | 168,660 | +0.10(+0.34%) |
Mar 23, 2016 | 30.92 | 31.18 | 30.31 | 30.31 | 105,875 | -0.98(-3.13%) |
Mar 22, 2016 | 31.36 | 31.73 | 31.16 | 31.29 | 281,142 | -0.60(-1.87%) |
Mar 21, 2016 | 31.22 | 31.88 | 30.99 | 31.88 | 50,583 | +0.41(+1.29%) |
Mar 18, 2016 | 32.29 | 32.50 | 31.22 | 31.48 | 120,297 | -0.66(-2.04%) |
Mar 17, 2016 | 31.50 | 32.33 | 31.30 | 32.13 | 56,964 | +0.95(+3.04%) |
Mar 16, 2016 | 31.03 | 31.23 | 30.60 | 31.18 | 87,833 | +0.48(+1.57%) |
Mar 15, 2016 | 30.56 | 30.70 | 29.92 | 30.70 | 180,433 | -0.36(-1.17%) |
Mar 14, 2016 | 31.03 | 31.38 | 30.68 | 31.06 | 54,149 | -0.62(-1.96%) |
Mar 11, 2016 | 31.04 | 31.89 | 30.94 | 31.68 | 166,033 | +1.37(+4.53%) |
Mar 10, 2016 | 30.20 | 30.43 | 29.62 | 30.31 | 111,439 | -0.08(-0.26%) |
Mar 09, 2016 | 30.41 | 30.97 | 29.92 | 30.39 | 85,160 | +0.14(+0.46%) |
Mar 08, 2016 | 31.93 | 31.93 | 30.20 | 30.25 | 136,714 | -2.05(-6.36%) |
Mar 07, 2016 | 31.26 | 32.48 | 31.18 | 32.31 | 408,718 | +0.93(+2.97%) |
Mar 04, 2016 | 30.96 | 31.21 | 30.55 | 31.37 | 557,274 | +0.64(+2.08%) |
Mar 03, 2016 | 29.35 | 30.75 | 29.35 | 30.74 | 149,746 | +1.25(+4.24%) |
Mar 02, 2016 | 28.21 | 29.48 | 28.03 | 29.48 | 146,438 | +1.04(+3.67%) |
Mar 01, 2016 | 28.17 | 28.61 | 27.97 | 28.44 | 85,606 | +0.57(+2.04%) |
Feb 29, 2016 | 27.81 | 28.29 | 27.60 | 27.87 | 524,748 | +0.16(+0.56%) |
Feb 26, 2016 | 27.44 | 28.18 | 27.31 | 27.72 | 101,133 | +0.89(+3.31%) |
Feb 25, 2016 | 26.86 | 26.86 | 26.14 | 26.83 | 81,590 | -0.11(-0.42%) |
Feb 24, 2016 | 26.34 | 26.94 | 26.04 | 26.94 | 63,321 | -0.03(-0.13%) |
Feb 23, 2016 | 27.71 | 28.08 | 26.90 | 26.97 | 62,196 | -0.97(-3.49%) |
Feb 22, 2016 | 27.58 | 28.16 | 27.58 | 27.95 | 120,156 | +0.87(+3.22%) |
Feb 19, 2016 | 26.92 | 27.15 | 26.59 | 27.08 | 49,469 | -0.18(-0.66%) |
Feb 18, 2016 | 27.75 | 27.75 | 26.95 | 27.26 | 79,898 | -0.18(-0.66%) |
Feb 17, 2016 | 27.04 | 27.70 | 26.84 | 27.44 | 130,291 | +1.14(+4.33%) |
Feb 16, 2016 | 26.28 | 26.34 | 25.80 | 26.30 | 86,374 | +0.50(+1.94%) |
Feb 12, 2016 | 25.58 | 25.80 | 25.80 | 25.80 | 104,186 | +0.65(+2.57%) |
Feb 11, 2016 | 25.01 | 25.34 | 24.46 | 25.15 | 113,050 | -0.28(-1.09%) |
Feb 10, 2016 | 25.73 | 26.37 | 25.42 | 25.43 | 89,246 | -0.40(-1.54%) |
Feb 09, 2016 | 26.40 | 26.77 | 25.39 | 25.83 | 98,485 | -1.23(-4.53%) |
Feb 08, 2016 | 26.85 | 27.19 | 26.52 | 27.05 | 115,370 | -0.42(-1.53%) |
Feb 05, 2016 | 27.63 | 28.15 | 27.21 | 27.47 | 81,663 | -0.50(-1.79%) |
Feb 04, 2016 | 27.44 | 28.67 | 27.44 | 27.97 | 107,340 | +0.84(+3.08%) |
Feb 03, 2016 | 26.86 | 27.18 | 25.58 | 27.14 | 141,832 | +0.66(+2.48%) |
Feb 02, 2016 | 26.91 | 27.03 | 26.33 | 26.48 | 65,561 | -1.23(-4.45%) |
Feb 01, 2016 | 27.83 | 27.97 | 27.17 | 27.72 | 58,666 | -0.67(-2.37%) |
Jan 29, 2016 | 27.34 | 28.43 | 27.34 | 28.39 | 51,531 | +1.13(+4.15%) |
Jan 28, 2016 | 27.42 | 27.54 | 26.75 | 27.26 | 107,394 | +0.98(+3.74%) |
Jan 27, 2016 | 25.86 | 26.91 | 25.86 | 26.27 | 118,041 | +0.28(+1.06%) |
Jan 26, 2016 | 26.06 | 26.08 | 25.22 | 26.00 | 129,939 | +0.81(+3.22%) |
Jan 25, 2016 | 25.95 | 26.52 | 25.15 | 25.19 | 113,908 | -1.35(-5.10%) |
Jan 22, 2016 | 26.65 | 27.18 | 25.79 | 26.54 | 242,508 | +0.85(+3.33%) |
Jan 21, 2016 | 24.84 | 26.25 | 24.68 | 25.69 | 78,737 | +0.84(+3.37%) |
Jan 20, 2016 | 24.99 | 25.17 | 23.73 | 24.85 | 104,839 | -0.54(-2.11%) |
Jan 19, 2016 | 26.24 | 26.38 | 25.02 | 25.39 | 129,288 | -0.73(-2.81%) |
Jan 15, 2016 | 25.96 | 26.12 | 26.12 | 26.12 | 130,610 | -0.95(-3.51%) |
Jan 14, 2016 | 26.41 | 27.27 | 25.62 | 27.07 | 144,986 | +0.94(+3.60%) |
Jan 13, 2016 | 27.31 | 27.62 | 26.08 | 26.13 | 140,243 | -0.84(-3.10%) |
Jan 12, 2016 | 27.59 | 27.66 | 26.22 | 26.96 | 88,386 | -0.16(-0.57%) |
Jan 11, 2016 | 27.74 | 27.78 | 26.71 | 27.12 | 438,540 | -0.57(-2.06%) |
Jan 08, 2016 | 28.60 | 28.60 | 27.53 | 27.69 | 106,561 | -0.59(-2.07%) |
Jan 07, 2016 | 28.42 | 28.99 | 28.16 | 28.28 | 236,000 | -0.90(-3.08%) |
Jan 06, 2016 | 29.73 | 29.88 | 29.00 | 29.17 | 224,291 | -1.43(-4.68%) |
Jan 05, 2016 | 31.08 | 31.14 | 30.18 | 30.61 | 162,814 | -0.61(-1.96%) |
Jan 04, 2016 | 30.81 | 31.32 | 30.38 | 31.22 | 111,940 | +0.35(+1.12%) |
Dec 31, 2015 | 30.76 | 30.87 | 30.87 | 30.87 | 115,892 | +0.20(+0.65%) |
Dec 30, 2015 | 30.60 | 31.29 | 30.52 | 30.68 | 254,078 | -0.54(-1.71%) |
Dec 29, 2015 | 31.55 | 31.80 | 30.89 | 31.21 | 185,254 | +0.22(+0.72%) |
Dec 28, 2015 | 31.40 | 31.50 | 30.88 | 30.99 | 613,144 | -0.97(-3.02%) |
Dec 24, 2015 | 32.27 | 31.95 | 31.95 | 31.95 | 38,012 | -0.33(-1.02%) |
Dec 23, 2015 | 31.60 | 32.28 | 31.42 | 32.28 | 216,960 | +1.42(+4.60%) |
Dec 22, 2015 | 30.11 | 31.02 | 30.11 | 30.86 | 275,420 | +0.92(+3.07%) |
Dec 21, 2015 | 30.00 | 30.26 | 29.55 | 29.94 | 386,470 | +0.09(+0.32%) |
Dec 18, 2015 | 30.78 | 30.78 | 29.85 | 29.85 | 203,331 | -0.91(-2.96%) |
Dec 17, 2015 | 31.92 | 31.93 | 30.76 | 30.76 | 123,244 | -1.18(-3.68%) |
Dec 16, 2015 | 32.33 | 32.67 | 31.70 | 31.94 | 162,132 | -0.46(-1.43%) |
Dec 15, 2015 | 31.83 | 32.74 | 31.83 | 32.40 | 391,234 | +1.04(+3.31%) |
Dec 14, 2015 | 31.14 | 31.50 | 30.78 | 31.36 | 214,269 | -0.04(-0.14%) |
Dec 11, 2015 | 32.23 | 32.30 | 31.39 | 31.40 | 168,653 | -1.25(-3.84%) |
Dec 10, 2015 | 32.36 | 33.03 | 32.34 | 32.66 | 90,538 | +0.09(+0.29%) |
Dec 09, 2015 | 32.20 | 33.31 | 31.87 | 32.56 | 282,122 | +0.59(+1.85%) |
Dec 08, 2015 | 31.82 | 32.63 | 31.52 | 31.97 | 283,823 | -0.45(-1.38%) |
Dec 07, 2015 | 33.13 | 33.13 | 31.95 | 32.42 | 257,005 | -1.37(-4.07%) |
Dec 04, 2015 | 34.02 | 34.36 | 33.29 | 33.79 | 145,289 | -0.74(-2.14%) |
Dec 03, 2015 | 35.04 | 35.34 | 34.32 | 34.53 | 65,745 | -0.22(-0.64%) |
Dec 02, 2015 | 35.48 | 35.86 | 34.64 | 34.75 | 150,663 | -1.09(-3.04%) |
Dec 01, 2015 | 35.42 | 35.85 | 35.39 | 35.84 | 173,226 | +0.37(+1.04%) |
Nov 30, 2015 | 35.16 | 35.93 | 35.11 | 35.47 | 154,776 | +0.52(+1.50%) |
Nov 27, 2015 | 35.15 | 35.30 | 34.84 | 34.95 | 51,382 | -0.58(-1.62%) |
Nov 25, 2015 | 35.34 | 35.52 | 35.52 | 35.52 | 64,632 | -0.15(-0.43%) |
Nov 24, 2015 | 34.78 | 35.89 | 34.78 | 35.68 | 143,272 | +1.22(+3.54%) |
Nov 23, 2015 | 34.07 | 34.56 | 33.76 | 34.46 | 70,263 | +0.32(+0.93%) |
Nov 20, 2015 | 34.44 | 34.66 | 33.76 | 34.14 | 88,073 | -0.33(-0.95%) |
Nov 19, 2015 | 35.05 | 35.37 | 34.18 | 34.47 | 91,619 | -0.88(-2.48%) |
Nov 18, 2015 | 34.56 | 35.40 | 34.47 | 35.34 | 62,110 | +1.04(+3.03%) |
Nov 17, 2015 | 34.80 | 35.00 | 34.27 | 34.31 | 128,234 | -0.70(-1.99%) |
Nov 16, 2015 | 34.06 | 35.03 | 33.89 | 35.00 | 56,113 | +0.91(+2.67%) |
Nov 13, 2015 | 33.94 | 34.53 | 33.45 | 34.09 | 148,783 | +0.05(+0.15%) |
Nov 12, 2015 | 34.18 | 34.92 | 33.86 | 34.04 | 120,837 | -0.71(-2.05%) |
Nov 11, 2015 | 35.70 | 35.71 | 34.35 | 34.75 | 57,723 | -0.94(-2.65%) |
Nov 10, 2015 | 35.58 | 36.00 | 35.26 | 35.70 | 97,764 | +0.10(+0.29%) |
Nov 09, 2015 | 35.84 | 36.01 | 35.13 | 35.59 | 58,482 | -0.29(-0.81%) |
Nov 06, 2015 | 35.32 | 35.89 | 35.02 | 35.89 | 209,690 | +0.26(+0.72%) |
Nov 05, 2015 | 36.21 | 36.64 | 35.56 | 35.63 | 103,249 | -0.83(-2.28%) |
Nov 04, 2015 | 37.04 | 37.04 | 36.14 | 36.46 | 172,228 | -0.54(-1.46%) |
Nov 03, 2015 | 36.01 | 37.31 | 36.01 | 37.00 | 432,752 | +1.15(+3.21%) |
Nov 02, 2015 | 34.53 | 35.90 | 34.44 | 35.85 | 243,187 | +1.12(+3.24%) |
Oct 30, 2015 | 34.42 | 34.93 | 33.71 | 34.73 | 507,829 | +0.47(+1.38%) |
Oct 29, 2015 | 34.66 | 35.20 | 34.19 | 34.25 | 139,684 | -0.52(-1.51%) |
Oct 28, 2015 | 33.89 | 35.16 | 33.66 | 34.78 | 211,761 | +1.21(+3.61%) |
Oct 27, 2015 | 33.71 | 34.30 | 33.45 | 33.57 | 479,261 | -0.80(-2.32%) |
Oct 26, 2015 | 35.31 | 35.32 | 34.22 | 34.37 | 95,599 | -1.03(-2.91%) |
Oct 23, 2015 | 35.37 | 35.92 | 35.03 | 35.40 | 332,925 | -0.18(-0.51%) |
Oct 22, 2015 | 35.09 | 35.94 | 35.09 | 35.58 | 62,174 | +0.80(+2.30%) |
Oct 21, 2015 | 34.96 | 35.36 | 34.71 | 34.78 | 105,601 | -0.40(-1.15%) |
Oct 20, 2015 | 34.33 | 35.33 | 34.33 | 35.18 | 255,004 | +0.76(+2.22%) |
Oct 19, 2015 | 34.58 | 35.03 | 34.23 | 34.42 | 142,417 | -0.60(-1.72%) |
Oct 16, 2015 | 36.03 | 36.03 | 34.33 | 35.02 | 137,464 | -1.02(-2.84%) |
Oct 15, 2015 | 35.28 | 36.04 | 34.85 | 36.04 | 156,223 | +0.54(+1.52%) |
Oct 14, 2015 | 35.04 | 35.59 | 34.76 | 35.50 | 111,396 | +0.40(+1.15%) |
Oct 13, 2015 | 35.11 | 35.95 | 34.93 | 35.10 | 229,935 | -0.27(-0.78%) |
Oct 12, 2015 | 36.86 | 36.86 | 35.06 | 35.37 | 180,713 | -1.37(-3.74%) |
Oct 09, 2015 | 36.93 | 37.06 | 36.25 | 36.74 | 325,038 | +0.07(+0.19%) |
Oct 08, 2015 | 35.77 | 36.84 | 35.07 | 36.68 | 337,832 | +0.76(+2.13%) |
Oct 07, 2015 | 36.11 | 36.92 | 35.00 | 35.91 | 577,132 | +0.40(+1.14%) |
Oct 06, 2015 | 34.12 | 35.64 | 33.85 | 35.51 | 499,762 | +1.59(+4.68%) |
Oct 05, 2015 | 32.98 | 34.23 | 32.85 | 33.92 | 729,813 | +1.45(+4.47%) |
Oct 02, 2015 | 30.31 | 32.48 | 30.23 | 32.47 | 484,051 | +1.85(+6.06%) |