Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.41 | 38.49 | 37.75 | 38.10 | 2,135,227 | -0.18(-0.46%) |
Sep 29, 2016 | 38.53 | 38.79 | 38.19 | 38.28 | 2,030,314 | -0.38(-0.98%) |
Sep 28, 2016 | 38.61 | 38.74 | 38.28 | 38.66 | 2,072,181 | +0.23(+0.60%) |
Sep 27, 2016 | 38.33 | 38.56 | 38.01 | 38.43 | 1,796,320 | +0.34(+0.90%) |
Sep 26, 2016 | 38.03 | 38.48 | 37.87 | 38.08 | 2,076,487 | +0.10(+0.25%) |
Sep 23, 2016 | 37.79 | 38.11 | 37.72 | 37.99 | 1,351,596 | -0.10(-0.25%) |
Sep 22, 2016 | 37.69 | 38.15 | 37.45 | 38.08 | 1,487,196 | +0.65(+1.74%) |
Sep 21, 2016 | 37.02 | 37.45 | 36.90 | 37.43 | 1,803,368 | +0.40(+1.07%) |
Sep 20, 2016 | 37.23 | 37.33 | 36.87 | 37.04 | 1,608,553 | -0.06(-0.17%) |
Sep 19, 2016 | 36.87 | 37.51 | 36.72 | 37.10 | 1,524,760 | +0.54(+1.47%) |
Sep 16, 2016 | 36.77 | 36.84 | 36.29 | 36.56 | 2,116,910 | -0.22(-0.60%) |
Sep 15, 2016 | 36.32 | 37.01 | 36.19 | 36.78 | 2,660,313 | +0.67(+1.86%) |
Sep 14, 2016 | 36.23 | 36.32 | 35.92 | 36.11 | 1,854,676 | -0.12(-0.34%) |
Sep 13, 2016 | 36.71 | 36.71 | 36.05 | 36.23 | 2,798,406 | -0.74(-2.01%) |
Sep 12, 2016 | 36.09 | 37.06 | 35.98 | 36.97 | 3,021,901 | +0.73(+2.00%) |
Sep 09, 2016 | 36.56 | 36.77 | 36.24 | 36.25 | 1,476,187 | -0.52(-1.43%) |
Sep 08, 2016 | 36.75 | 37.07 | 36.69 | 36.77 | 3,254,515 | -0.06(-0.17%) |
Sep 07, 2016 | 36.43 | 36.96 | 36.43 | 36.83 | 3,588,011 | +0.53(+1.47%) |
Sep 06, 2016 | 36.05 | 36.33 | 35.74 | 36.30 | 3,366,191 | +0.31(+0.85%) |
Sep 02, 2016 | 35.31 | 35.99 | 35.99 | 35.99 | 3,007,142 | +0.39(+1.10%) |
Sep 01, 2016 | 35.38 | 35.82 | 35.29 | 35.60 | 2,106,828 | +0.21(+0.59%) |
Aug 31, 2016 | 34.80 | 35.47 | 34.71 | 35.39 | 4,063,468 | +0.48(+1.38%) |
Aug 30, 2016 | 35.03 | 35.03 | 34.52 | 34.91 | 3,675,528 | -0.04(-0.13%) |
Aug 29, 2016 | 34.60 | 35.12 | 34.54 | 34.95 | 5,604,862 | +0.40(+1.16%) |
Aug 26, 2016 | 34.72 | 34.92 | 34.43 | 34.55 | 4,135,023 | -0.13(-0.38%) |
Aug 25, 2016 | 35.06 | 35.09 | 34.54 | 34.68 | 6,862,005 | -0.28(-0.80%) |
Aug 24, 2016 | 34.40 | 35.06 | 34.34 | 34.96 | 12,834,098 | -0.05(-0.15%) |
Aug 23, 2016 | 35.16 | 35.55 | 34.84 | 35.02 | 9,441,346 | -0.24(-0.67%) |
Aug 22, 2016 | 34.42 | 35.37 | 34.30 | 35.25 | 7,526,619 | +0.75(+2.18%) |
Aug 19, 2016 | 34.29 | 34.72 | 33.85 | 34.50 | 23,928,516 | +0.03(+0.10%) |
Aug 18, 2016 | 33.39 | 34.68 | 33.36 | 34.47 | 9,126,919 | +0.83(+2.47%) |
Aug 17, 2016 | 33.37 | 34.03 | 33.02 | 33.64 | 11,967,852 | +0.39(+1.18%) |
Aug 16, 2016 | 32.11 | 33.62 | 31.98 | 33.24 | 12,443,848 | +0.93(+2.89%) |
Aug 15, 2016 | 32.62 | 33.08 | 32.28 | 32.31 | 11,574,467 | +0.21(+0.66%) |
Aug 12, 2016 | 31.38 | 32.14 | 31.22 | 32.10 | 13,726,794 | +0.75(+2.40%) |
Aug 11, 2016 | 30.61 | 31.48 | 30.60 | 31.35 | 20,969,194 | +0.75(+2.44%) |
Aug 10, 2016 | 30.57 | 30.99 | 30.37 | 30.60 | 11,063,001 | +0.03(+0.11%) |
Aug 09, 2016 | 30.70 | 30.87 | 30.25 | 30.57 | 18,179,902 | -0.16(-0.52%) |
Aug 08, 2016 | 31.20 | 31.22 | 30.60 | 30.73 | 14,144,029 | -0.23(-0.75%) |
Aug 05, 2016 | 30.77 | 30.99 | 30.28 | 30.96 | 6,765,399 | +0.47(+1.54%) |
Aug 04, 2016 | 31.09 | 31.15 | 30.41 | 30.49 | 4,995,413 | -0.61(-1.96%) |
Aug 03, 2016 | 31.49 | 31.70 | 30.79 | 31.10 | 9,085,322 | +0.01(+0.02%) |
Aug 02, 2016 | 32.58 | 32.68 | 30.83 | 31.09 | 6,723,284 | -1.41(-4.33%) |
Aug 01, 2016 | 32.34 | 32.69 | 32.08 | 32.50 | 3,876,952 | +0.34(+1.06%) |
Jul 29, 2016 | 32.46 | 32.74 | 31.63 | 32.16 | 3,981,240 | -0.41(-1.26%) |
Jul 28, 2016 | 33.32 | 33.32 | 32.01 | 32.57 | 5,979,119 | -1.08(-3.21%) |
Jul 27, 2016 | 33.84 | 33.85 | 33.45 | 33.65 | 3,537,646 | +0.25(+0.75%) |
Jul 26, 2016 | 32.60 | 33.44 | 32.59 | 33.40 | 3,497,578 | +0.82(+2.53%) |
Jul 25, 2016 | 32.55 | 32.59 | 32.17 | 32.58 | 3,632,971 | +0.17(+0.52%) |
Jul 22, 2016 | 31.56 | 32.53 | 31.37 | 32.41 | 5,236,514 | +0.96(+3.05%) |
Jul 21, 2016 | 31.53 | 31.66 | 31.00 | 31.45 | 2,831,986 | -0.06(-0.18%) |
Jul 20, 2016 | 31.51 | 31.63 | 31.25 | 31.51 | 3,372,043 | +0.26(+0.84%) |
Jul 19, 2016 | 31.99 | 32.14 | 30.96 | 31.25 | 4,988,946 | -0.25(-0.80%) |
Jul 18, 2016 | 32.01 | 32.28 | 31.42 | 31.50 | 2,730,170 | -0.52(-1.63%) |
Jul 15, 2016 | 32.18 | 32.21 | 31.42 | 32.02 | 3,180,677 | -0.13(-0.42%) |
Jul 14, 2016 | 32.19 | 32.57 | 31.96 | 32.16 | 4,231,658 | +0.29(+0.91%) |
Jul 13, 2016 | 31.51 | 31.98 | 31.35 | 31.87 | 6,093,772 | +0.68(+2.16%) |
Jul 12, 2016 | 30.27 | 31.20 | 30.27 | 31.19 | 8,173,212 | +0.69(+2.28%) |
Jul 11, 2016 | 32.40 | 32.40 | 29.93 | 30.50 | 10,024,721 | -2.04(-6.27%) |
Jul 08, 2016 | 31.82 | 32.55 | 31.56 | 32.54 | 1,281,289 | +0.97(+3.08%) |
Jul 07, 2016 | 31.36 | 31.58 | 31.19 | 31.56 | 1,045,808 | +0.06(+0.18%) |
Jul 06, 2016 | 30.96 | 31.52 | 30.57 | 31.51 | 1,009,864 | +0.34(+1.09%) |
Jul 05, 2016 | 31.12 | 31.25 | 30.81 | 31.17 | 984,718 | -0.15(-0.47%) |
Jul 01, 2016 | 30.72 | 31.31 | 31.31 | 31.31 | 1,055,180 | +0.53(+1.71%) |
Jun 30, 2016 | 30.19 | 30.81 | 30.19 | 30.79 | 1,067,234 | +0.69(+2.29%) |
Jun 29, 2016 | 30.01 | 30.19 | 29.92 | 30.10 | 891,754 | +0.43(+1.45%) |
Jun 28, 2016 | 29.71 | 29.71 | 29.45 | 29.67 | 1,191,980 | +0.27(+0.92%) |
Jun 27, 2016 | 29.10 | 29.58 | 29.03 | 29.40 | 1,498,875 | -0.07(-0.24%) |
Jun 24, 2016 | 29.58 | 30.05 | 29.45 | 29.47 | 1,508,164 | -1.20(-3.90%) |
Jun 23, 2016 | 30.75 | 30.94 | 30.52 | 30.66 | 562,669 | +0.18(+0.59%) |
Jun 22, 2016 | 30.80 | 30.90 | 30.46 | 30.48 | 535,776 | -0.32(-1.04%) |
Jun 21, 2016 | 30.77 | 31.03 | 30.77 | 30.81 | 1,042,718 | +0.13(+0.44%) |
Jun 20, 2016 | 30.56 | 30.82 | 30.50 | 30.67 | 1,042,681 | +0.54(+1.79%) |
Jun 17, 2016 | 30.38 | 30.38 | 30.02 | 30.13 | 862,075 | -0.25(-0.83%) |
Jun 16, 2016 | 30.23 | 30.52 | 30.04 | 30.38 | 365,747 | -0.07(-0.23%) |
Jun 15, 2016 | 30.93 | 30.93 | 30.45 | 30.45 | 689,507 | -0.44(-1.42%) |
Jun 14, 2016 | 30.87 | 30.98 | 30.69 | 30.89 | 540,125 | +0.02(+0.06%) |
Jun 13, 2016 | 30.91 | 31.25 | 30.84 | 30.87 | 702,375 | -0.09(-0.29%) |
Jun 10, 2016 | 31.16 | 31.37 | 30.82 | 30.96 | 737,644 | -0.58(-1.84%) |
Jun 09, 2016 | 31.65 | 31.80 | 31.37 | 31.54 | 618,249 | -0.19(-0.58%) |
Jun 08, 2016 | 31.56 | 31.79 | 31.45 | 31.73 | 854,898 | +0.23(+0.73%) |
Jun 07, 2016 | 31.71 | 31.90 | 31.46 | 31.50 | 783,182 | -0.20(-0.63%) |
Jun 06, 2016 | 31.73 | 31.84 | 31.57 | 31.69 | 519,626 | +0.13(+0.43%) |
Jun 03, 2016 | 31.96 | 31.98 | 31.49 | 31.56 | 686,727 | -0.43(-1.36%) |
Jun 02, 2016 | 31.76 | 32.01 | 31.60 | 31.99 | 1,117,420 | +0.21(+0.66%) |
Jun 01, 2016 | 31.49 | 31.83 | 31.38 | 31.78 | 708,143 | +0.22(+0.71%) |
May 31, 2016 | 31.96 | 32.19 | 31.37 | 31.56 | 967,103 | -0.36(-1.12%) |
May 27, 2016 | 31.73 | 31.92 | 31.92 | 31.92 | 493,530 | +0.13(+0.40%) |
May 26, 2016 | 31.62 | 31.96 | 31.39 | 31.79 | 769,636 | +0.17(+0.55%) |
May 25, 2016 | 31.99 | 31.99 | 31.62 | 31.62 | 605,867 | -0.22(-0.68%) |
May 24, 2016 | 31.43 | 31.87 | 31.19 | 31.83 | 430,528 | +0.60(+1.92%) |
May 23, 2016 | 31.55 | 31.55 | 31.20 | 31.23 | 251,749 | -0.35(-1.11%) |
May 20, 2016 | 31.18 | 31.60 | 30.89 | 31.59 | 984,700 | +0.58(+1.87%) |
May 19, 2016 | 30.91 | 31.25 | 30.70 | 31.00 | 636,275 | -0.17(-0.53%) |
May 18, 2016 | 30.82 | 31.67 | 30.79 | 31.17 | 584,726 | +0.18(+0.58%) |
May 17, 2016 | 31.58 | 31.58 | 30.81 | 30.99 | 502,167 | -0.70(-2.20%) |
May 16, 2016 | 31.31 | 31.84 | 31.27 | 31.69 | 947,509 | +0.43(+1.37%) |
May 13, 2016 | 31.45 | 31.68 | 31.21 | 31.26 | 375,942 | -0.32(-1.01%) |
May 12, 2016 | 31.30 | 31.82 | 31.24 | 31.58 | 560,762 | +0.38(+1.21%) |
May 11, 2016 | 31.62 | 31.85 | 31.19 | 31.20 | 309,523 | -0.60(-1.89%) |
May 10, 2016 | 31.50 | 31.83 | 31.41 | 31.80 | 665,921 | +0.44(+1.41%) |
May 09, 2016 | 31.46 | 31.50 | 31.14 | 31.36 | 655,165 | -0.08(-0.24%) |
May 06, 2016 | 31.00 | 31.45 | 30.98 | 31.44 | 587,753 | +0.21(+0.68%) |
May 05, 2016 | 31.20 | 31.29 | 30.85 | 31.23 | 520,385 | +0.10(+0.31%) |
May 04, 2016 | 31.34 | 31.46 | 30.97 | 31.13 | 557,761 | -0.31(-0.98%) |
May 03, 2016 | 31.54 | 31.62 | 30.96 | 31.44 | 506,944 | -0.31(-0.97%) |
May 02, 2016 | 31.79 | 31.79 | 31.26 | 31.75 | 469,802 | +0.05(+0.16%) |
Apr 29, 2016 | 31.82 | 31.88 | 31.18 | 31.69 | 615,764 | -0.16(-0.50%) |
Apr 28, 2016 | 32.57 | 32.63 | 31.76 | 31.85 | 716,037 | -0.50(-1.54%) |
Apr 27, 2016 | 32.49 | 32.78 | 31.14 | 32.35 | 1,143,755 | -0.77(-2.31%) |
Apr 26, 2016 | 32.98 | 33.15 | 32.67 | 33.12 | 549,975 | +0.33(+1.01%) |
Apr 25, 2016 | 32.77 | 33.30 | 32.39 | 32.79 | 548,667 | -0.19(-0.58%) |
Apr 22, 2016 | 32.56 | 33.14 | 32.56 | 32.98 | 553,762 | +0.34(+1.06%) |
Apr 21, 2016 | 32.95 | 33.22 | 32.59 | 32.63 | 344,651 | -0.35(-1.07%) |
Apr 20, 2016 | 32.98 | 33.38 | 32.79 | 32.98 | 530,863 | +0.00(+0.00%) |
Apr 19, 2016 | 33.44 | 33.52 | 32.91 | 32.98 | 544,095 | -0.44(-1.32%) |
Apr 18, 2016 | 32.90 | 33.45 | 32.90 | 33.43 | 440,891 | +0.26(+0.77%) |
Apr 15, 2016 | 32.78 | 33.25 | 32.52 | 33.17 | 694,931 | +0.50(+1.53%) |
Apr 14, 2016 | 33.17 | 33.31 | 32.67 | 32.67 | 760,552 | -0.58(-1.75%) |
Apr 13, 2016 | 32.52 | 33.32 | 32.44 | 33.25 | 776,430 | +0.87(+2.68%) |
Apr 12, 2016 | 32.37 | 32.63 | 32.06 | 32.38 | 524,213 | -0.01(-0.02%) |
Apr 11, 2016 | 32.62 | 32.79 | 32.25 | 32.39 | 430,548 | -0.17(-0.51%) |
Apr 08, 2016 | 32.63 | 32.87 | 32.26 | 32.56 | 437,046 | +0.12(+0.37%) |
Apr 07, 2016 | 32.48 | 32.75 | 31.53 | 32.44 | 1,153,092 | -0.35(-1.07%) |
Apr 06, 2016 | 32.67 | 32.90 | 32.37 | 32.79 | 638,673 | +0.13(+0.39%) |
Apr 05, 2016 | 32.70 | 33.04 | 32.35 | 32.66 | 1,296,564 | -0.40(-1.22%) |
Apr 04, 2016 | 32.86 | 33.08 | 32.51 | 33.06 | 726,889 | +0.23(+0.70%) |
Apr 01, 2016 | 31.98 | 32.95 | 31.82 | 32.83 | 1,090,711 | +0.68(+2.13%) |
Mar 31, 2016 | 31.91 | 32.45 | 31.85 | 32.15 | 1,119,682 | +0.24(+0.76%) |
Mar 30, 2016 | 32.35 | 32.35 | 31.64 | 31.91 | 899,864 | -0.44(-1.36%) |
Mar 29, 2016 | 31.38 | 32.35 | 31.38 | 32.35 | 611,264 | +0.86(+2.72%) |
Mar 28, 2016 | 31.40 | 31.62 | 31.24 | 31.49 | 474,064 | +0.23(+0.74%) |
Mar 24, 2016 | 31.18 | 31.26 | 31.26 | 31.26 | 692,476 | -0.02(-0.06%) |
Mar 23, 2016 | 31.32 | 31.49 | 31.05 | 31.28 | 841,237 | -0.03(-0.10%) |
Mar 22, 2016 | 31.20 | 31.45 | 31.06 | 31.31 | 1,025,249 | -0.15(-0.49%) |
Mar 21, 2016 | 31.18 | 31.52 | 31.04 | 31.46 | 1,055,047 | +0.19(+0.61%) |
Mar 18, 2016 | 30.84 | 31.34 | 30.73 | 31.27 | 1,543,711 | +0.37(+1.20%) |
Mar 17, 2016 | 30.44 | 31.01 | 30.33 | 30.90 | 684,241 | +0.43(+1.43%) |
Mar 16, 2016 | 30.07 | 30.58 | 29.63 | 30.47 | 882,262 | +0.61(+2.05%) |
Mar 15, 2016 | 29.87 | 29.98 | 29.57 | 29.85 | 1,018,853 | -0.13(-0.43%) |
Mar 14, 2016 | 30.24 | 30.38 | 29.71 | 29.98 | 1,016,899 | -0.42(-1.39%) |
Mar 11, 2016 | 29.72 | 30.59 | 29.56 | 30.40 | 992,542 | +0.89(+3.01%) |
Mar 10, 2016 | 29.26 | 29.72 | 29.23 | 29.52 | 997,103 | +0.62(+2.15%) |
Mar 09, 2016 | 29.26 | 29.26 | 28.60 | 28.89 | 599,547 | -0.14(-0.48%) |
Mar 08, 2016 | 29.64 | 29.71 | 28.95 | 29.03 | 684,705 | -0.69(-2.33%) |
Mar 07, 2016 | 29.67 | 30.10 | 29.33 | 29.73 | 720,347 | +0.22(+0.75%) |
Mar 04, 2016 | 29.08 | 29.80 | 29.06 | 29.50 | 957,680 | +0.47(+1.62%) |
Mar 03, 2016 | 28.88 | 29.06 | 28.55 | 29.03 | 650,999 | +0.25(+0.88%) |
Mar 02, 2016 | 28.16 | 28.86 | 28.02 | 28.78 | 887,675 | +0.62(+2.21%) |
Mar 01, 2016 | 27.69 | 28.16 | 27.23 | 28.16 | 790,057 | +0.74(+2.68%) |
Feb 29, 2016 | 27.17 | 27.70 | 27.10 | 27.42 | 584,037 | +0.20(+0.75%) |
Feb 26, 2016 | 27.60 | 27.89 | 27.08 | 27.22 | 729,521 | -0.25(-0.90%) |
Feb 25, 2016 | 27.14 | 27.47 | 26.77 | 27.47 | 736,417 | +0.48(+1.76%) |
Feb 24, 2016 | 26.74 | 27.02 | 26.36 | 26.99 | 729,534 | +0.01(+0.05%) |
Feb 23, 2016 | 27.09 | 27.34 | 26.67 | 26.98 | 1,149,293 | -0.19(-0.70%) |
Feb 22, 2016 | 26.91 | 27.38 | 26.86 | 27.17 | 963,155 | +0.59(+2.22%) |
Feb 19, 2016 | 26.70 | 26.72 | 25.97 | 26.58 | 1,661,331 | -0.21(-0.78%) |
Feb 18, 2016 | 27.94 | 28.90 | 26.41 | 26.79 | 1,780,916 | -1.29(-4.61%) |
Feb 17, 2016 | 27.59 | 28.31 | 27.24 | 28.08 | 1,630,793 | +0.66(+2.41%) |
Feb 16, 2016 | 26.77 | 27.68 | 26.66 | 27.42 | 1,464,907 | +0.82(+3.08%) |
Feb 12, 2016 | 26.35 | 26.60 | 26.60 | 26.60 | 1,358,295 | +0.72(+2.79%) |
Feb 11, 2016 | 25.95 | 26.17 | 25.47 | 25.88 | 1,369,381 | -0.44(-1.66%) |
Feb 10, 2016 | 26.68 | 26.93 | 26.26 | 26.32 | 1,082,951 | -0.08(-0.29%) |
Feb 09, 2016 | 26.10 | 26.77 | 26.10 | 26.39 | 2,108,483 | -0.02(-0.07%) |
Feb 08, 2016 | 26.55 | 26.70 | 25.79 | 26.41 | 1,111,537 | -0.55(-2.02%) |
Feb 05, 2016 | 28.02 | 28.32 | 26.93 | 26.96 | 864,691 | -1.29(-4.56%) |
Feb 04, 2016 | 27.90 | 28.65 | 27.74 | 28.25 | 1,279,135 | +0.27(+0.95%) |
Feb 03, 2016 | 28.61 | 28.77 | 27.59 | 27.98 | 1,476,384 | -0.16(-0.56%) |
Feb 02, 2016 | 28.61 | 28.83 | 28.01 | 28.14 | 1,101,973 | -0.84(-2.89%) |
Feb 01, 2016 | 29.13 | 29.56 | 28.98 | 28.98 | 1,313,305 | -0.29(-0.98%) |
Jan 29, 2016 | 28.97 | 29.59 | 28.58 | 29.26 | 1,962,587 | +0.34(+1.16%) |
Jan 28, 2016 | 29.50 | 29.50 | 27.89 | 28.93 | 3,903,356 | -0.37(-1.28%) |
Jan 27, 2016 | 30.98 | 31.37 | 28.93 | 29.30 | 3,275,895 | -1.68(-5.43%) |
Jan 26, 2016 | 32.57 | 32.80 | 30.82 | 30.98 | 3,815,765 | -3.06(-9.00%) |
Jan 25, 2016 | 34.66 | 34.85 | 33.95 | 34.05 | 593,884 | -0.82(-2.37%) |
Jan 22, 2016 | 34.53 | 34.96 | 34.32 | 34.87 | 883,620 | +0.80(+2.35%) |
Jan 21, 2016 | 34.90 | 35.01 | 34.05 | 34.07 | 1,019,326 | -0.62(-1.79%) |
Jan 20, 2016 | 35.11 | 35.18 | 33.54 | 34.69 | 1,201,405 | -0.96(-2.69%) |
Jan 19, 2016 | 35.18 | 37.72 | 34.45 | 35.65 | 2,873,985 | +0.77(+2.20%) |
Jan 15, 2016 | 34.55 | 34.88 | 34.88 | 34.88 | 835,025 | -0.53(-1.50%) |
Jan 14, 2016 | 34.25 | 35.77 | 34.11 | 35.42 | 1,002,560 | +1.31(+3.85%) |
Jan 13, 2016 | 35.29 | 35.44 | 34.00 | 34.10 | 880,178 | -1.04(-2.96%) |
Jan 12, 2016 | 33.88 | 35.17 | 33.83 | 35.14 | 1,121,236 | +1.66(+4.95%) |
Jan 11, 2016 | 33.49 | 33.77 | 33.03 | 33.49 | 877,279 | +0.13(+0.40%) |
Jan 08, 2016 | 33.91 | 34.20 | 33.29 | 33.35 | 1,352,957 | -0.23(-0.70%) |
Jan 07, 2016 | 33.84 | 34.09 | 33.42 | 33.59 | 953,052 | -0.85(-2.47%) |
Jan 06, 2016 | 34.43 | 34.85 | 34.12 | 34.44 | 1,099,573 | -0.60(-1.72%) |
Jan 05, 2016 | 34.34 | 35.56 | 34.34 | 35.04 | 985,681 | +0.70(+2.03%) |
Jan 04, 2016 | 35.05 | 35.14 | 34.04 | 34.34 | 766,425 | -1.35(-3.79%) |
Dec 31, 2015 | 36.25 | 35.70 | 35.70 | 35.70 | 656,766 | -0.62(-1.71%) |
Dec 30, 2015 | 36.59 | 36.86 | 36.30 | 36.32 | 531,623 | -0.33(-0.90%) |
Dec 29, 2015 | 36.51 | 37.03 | 36.47 | 36.65 | 334,383 | +0.31(+0.86%) |
Dec 28, 2015 | 36.22 | 36.40 | 35.78 | 36.34 | 321,355 | +0.10(+0.26%) |
Dec 24, 2015 | 36.18 | 36.24 | 36.24 | 36.24 | 187,715 | +0.01(+0.02%) |
Dec 23, 2015 | 35.73 | 36.36 | 35.67 | 36.23 | 324,063 | +0.75(+2.13%) |
Dec 22, 2015 | 35.40 | 35.51 | 34.99 | 35.48 | 418,448 | +0.32(+0.92%) |
Dec 21, 2015 | 35.90 | 35.90 | 34.85 | 35.16 | 667,913 | -0.35(-0.98%) |
Dec 18, 2015 | 36.37 | 36.37 | 35.40 | 35.51 | 1,248,030 | -0.77(-2.13%) |
Dec 17, 2015 | 36.65 | 37.14 | 36.28 | 36.28 | 372,803 | -0.27(-0.75%) |
Dec 16, 2015 | 36.56 | 36.69 | 36.03 | 36.55 | 423,465 | +0.36(+0.98%) |
Dec 15, 2015 | 35.56 | 36.36 | 35.56 | 36.20 | 715,633 | +0.92(+2.61%) |
Dec 14, 2015 | 35.23 | 35.64 | 34.55 | 35.28 | 707,478 | -0.05(-0.14%) |
Dec 11, 2015 | 35.73 | 35.92 | 35.26 | 35.33 | 705,062 | -0.70(-1.94%) |
Dec 10, 2015 | 35.69 | 36.28 | 35.37 | 36.03 | 822,876 | +0.40(+1.12%) |
Dec 09, 2015 | 36.32 | 36.51 | 35.55 | 35.63 | 537,922 | -0.88(-2.40%) |
Dec 08, 2015 | 36.20 | 36.76 | 36.04 | 36.50 | 472,246 | -0.16(-0.45%) |
Dec 07, 2015 | 37.04 | 37.19 | 36.54 | 36.67 | 524,252 | -0.59(-1.58%) |
Dec 04, 2015 | 36.21 | 37.29 | 36.21 | 37.26 | 444,487 | +1.06(+2.93%) |
Dec 03, 2015 | 36.86 | 36.93 | 36.01 | 36.20 | 609,447 | -0.66(-1.80%) |
Dec 02, 2015 | 37.23 | 37.55 | 36.76 | 36.86 | 511,700 | -0.37(-1.00%) |
Dec 01, 2015 | 36.71 | 37.26 | 36.45 | 37.23 | 635,725 | +0.68(+1.86%) |
Nov 30, 2015 | 36.27 | 36.62 | 36.12 | 36.55 | 722,104 | +0.32(+0.87%) |
Nov 27, 2015 | 36.30 | 36.52 | 36.14 | 36.23 | 228,052 | -0.10(-0.28%) |
Nov 25, 2015 | 36.44 | 36.33 | 36.33 | 36.33 | 308,599 | +0.01(+0.02%) |
Nov 24, 2015 | 35.63 | 36.53 | 35.63 | 36.33 | 597,718 | +0.41(+1.14%) |
Nov 23, 2015 | 35.66 | 35.96 | 35.65 | 35.92 | 311,998 | +0.18(+0.49%) |
Nov 20, 2015 | 35.36 | 35.89 | 35.31 | 35.74 | 532,955 | +0.61(+1.74%) |
Nov 19, 2015 | 35.07 | 35.31 | 35.02 | 35.13 | 419,715 | -0.04(-0.11%) |
Nov 18, 2015 | 34.87 | 35.24 | 34.62 | 35.17 | 551,471 | +0.38(+1.11%) |
Nov 17, 2015 | 34.49 | 35.36 | 34.22 | 34.78 | 888,158 | +0.40(+1.16%) |
Nov 16, 2015 | 33.44 | 34.40 | 33.30 | 34.38 | 631,957 | +0.94(+2.81%) |
Nov 13, 2015 | 33.97 | 34.19 | 33.42 | 33.44 | 751,306 | -0.60(-1.76%) |
Nov 12, 2015 | 34.68 | 34.68 | 34.03 | 34.04 | 665,879 | -0.99(-2.83%) |
Nov 11, 2015 | 35.18 | 35.33 | 34.90 | 35.03 | 724,705 | -0.11(-0.32%) |
Nov 10, 2015 | 34.71 | 35.21 | 34.71 | 35.15 | 789,574 | +0.43(+1.24%) |
Nov 09, 2015 | 34.69 | 34.81 | 34.40 | 34.72 | 623,419 | -0.06(-0.18%) |
Nov 06, 2015 | 34.77 | 35.22 | 34.66 | 34.78 | 1,073,125 | +0.10(+0.29%) |
Nov 05, 2015 | 35.07 | 35.26 | 34.62 | 34.68 | 800,834 | -0.40(-1.13%) |
Nov 04, 2015 | 34.82 | 35.33 | 34.74 | 35.08 | 1,012,937 | +0.31(+0.89%) |
Nov 03, 2015 | 34.45 | 34.93 | 34.18 | 34.77 | 812,827 | +0.42(+1.23%) |
Nov 02, 2015 | 33.22 | 34.53 | 33.21 | 34.35 | 1,103,922 | +1.18(+3.56%) |
Oct 30, 2015 | 33.13 | 33.91 | 32.76 | 33.17 | 1,674,949 | +0.22(+0.67%) |
Oct 29, 2015 | 31.23 | 33.05 | 31.18 | 32.95 | 2,101,313 | +2.29(+7.47%) |
Oct 28, 2015 | 29.65 | 30.69 | 29.46 | 30.66 | 1,100,319 | +1.02(+3.43%) |
Oct 27, 2015 | 29.37 | 29.64 | 29.20 | 29.64 | 722,578 | +0.20(+0.66%) |
Oct 26, 2015 | 29.19 | 29.49 | 29.09 | 29.44 | 615,652 | +0.16(+0.54%) |
Oct 23, 2015 | 28.84 | 29.32 | 28.69 | 29.29 | 536,746 | +0.68(+2.36%) |
Oct 22, 2015 | 28.50 | 28.68 | 28.37 | 28.61 | 546,925 | +0.34(+1.21%) |
Oct 21, 2015 | 28.53 | 28.78 | 28.25 | 28.27 | 248,781 | -0.23(-0.80%) |
Oct 20, 2015 | 28.12 | 28.60 | 28.00 | 28.50 | 509,881 | +0.30(+1.07%) |
Oct 19, 2015 | 28.08 | 28.38 | 28.07 | 28.20 | 520,005 | -0.04(-0.16%) |
Oct 16, 2015 | 28.20 | 28.33 | 28.01 | 28.24 | 373,236 | +0.11(+0.38%) |
Oct 15, 2015 | 28.09 | 28.16 | 27.72 | 28.13 | 340,738 | +0.15(+0.52%) |
Oct 14, 2015 | 28.38 | 28.62 | 27.96 | 27.99 | 367,681 | -0.36(-1.27%) |
Oct 13, 2015 | 28.44 | 28.75 | 28.35 | 28.35 | 458,598 | -0.23(-0.80%) |
Oct 12, 2015 | 28.59 | 28.72 | 28.47 | 28.57 | 390,463 | -0.08(-0.28%) |
Oct 09, 2015 | 28.51 | 28.69 | 28.46 | 28.66 | 328,071 | +0.19(+0.66%) |
Oct 08, 2015 | 27.96 | 28.51 | 27.93 | 28.47 | 559,211 | +0.40(+1.43%) |
Oct 07, 2015 | 27.50 | 28.14 | 27.50 | 28.07 | 632,424 | +0.66(+2.40%) |
Oct 06, 2015 | 27.20 | 27.48 | 26.98 | 27.41 | 764,815 | +0.21(+0.76%) |
Oct 05, 2015 | 26.59 | 27.31 | 26.56 | 27.20 | 1,001,337 | +0.81(+3.06%) |
Oct 02, 2015 | 25.57 | 26.39 | 25.47 | 26.39 | 495,130 | +0.44(+1.71%) |