Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.34 | 46.28 | 45.11 | 45.96 | 306,021 | +0.78(+1.72%) |
Sep 29, 2016 | 46.45 | 46.46 | 45.18 | 45.19 | 370,337 | -2.06(-4.36%) |
Sep 28, 2016 | 46.86 | 47.25 | 46.54 | 47.25 | 133,024 | +0.12(+0.26%) |
Sep 27, 2016 | 46.76 | 47.21 | 46.52 | 47.12 | 180,715 | +0.44(+0.94%) |
Sep 26, 2016 | 47.26 | 47.41 | 46.68 | 46.69 | 155,956 | -0.95(-1.99%) |
Sep 23, 2016 | 47.49 | 47.87 | 47.35 | 47.64 | 84,626 | +0.13(+0.28%) |
Sep 22, 2016 | 46.95 | 47.74 | 46.95 | 47.50 | 175,977 | +0.51(+1.09%) |
Sep 21, 2016 | 46.48 | 47.05 | 46.35 | 46.99 | 164,261 | +0.30(+0.65%) |
Sep 20, 2016 | 46.51 | 46.91 | 46.51 | 46.69 | 99,843 | +0.03(+0.06%) |
Sep 19, 2016 | 46.18 | 46.76 | 46.12 | 46.66 | 126,461 | +0.34(+0.74%) |
Sep 16, 2016 | 45.76 | 46.34 | 45.47 | 46.32 | 478,542 | +0.60(+1.31%) |
Sep 15, 2016 | 45.53 | 45.80 | 45.49 | 45.72 | 157,562 | +0.46(+1.01%) |
Sep 14, 2016 | 45.08 | 45.53 | 44.96 | 45.26 | 205,067 | -0.30(-0.67%) |
Sep 13, 2016 | 45.91 | 46.00 | 45.36 | 45.57 | 143,795 | -1.06(-2.28%) |
Sep 12, 2016 | 45.73 | 46.63 | 45.61 | 46.63 | 162,083 | +0.17(+0.37%) |
Sep 09, 2016 | 47.87 | 47.87 | 46.45 | 46.46 | 115,723 | -1.84(-3.81%) |
Sep 08, 2016 | 47.19 | 48.60 | 47.05 | 48.30 | 316,367 | +1.49(+3.18%) |
Sep 07, 2016 | 46.35 | 46.96 | 46.30 | 46.81 | 104,836 | +0.28(+0.59%) |
Sep 06, 2016 | 46.32 | 46.70 | 46.22 | 46.53 | 152,544 | -0.03(-0.06%) |
Sep 02, 2016 | 46.36 | 46.56 | 46.56 | 46.56 | 80,570 | +0.49(+1.07%) |
Sep 01, 2016 | 45.83 | 46.22 | 45.65 | 46.07 | 120,108 | +0.11(+0.25%) |
Aug 31, 2016 | 45.89 | 46.05 | 45.41 | 45.95 | 163,624 | -0.20(-0.43%) |
Aug 30, 2016 | 46.44 | 46.46 | 45.99 | 46.15 | 101,902 | -0.11(-0.25%) |
Aug 29, 2016 | 45.94 | 46.51 | 45.57 | 46.27 | 102,381 | +0.34(+0.74%) |
Aug 26, 2016 | 46.49 | 47.13 | 45.84 | 45.93 | 97,443 | -0.41(-0.88%) |
Aug 25, 2016 | 46.04 | 46.58 | 46.04 | 46.33 | 96,299 | +0.21(+0.45%) |
Aug 24, 2016 | 46.08 | 46.14 | 45.83 | 46.13 | 110,022 | -0.05(-0.10%) |
Aug 23, 2016 | 46.05 | 46.41 | 46.05 | 46.17 | 105,223 | +0.31(+0.68%) |
Aug 22, 2016 | 45.68 | 45.99 | 45.52 | 45.86 | 111,353 | +0.20(+0.44%) |
Aug 19, 2016 | 45.67 | 45.88 | 45.33 | 45.66 | 147,641 | -0.28(-0.62%) |
Aug 18, 2016 | 45.25 | 45.95 | 45.20 | 45.95 | 89,968 | +0.62(+1.36%) |
Aug 17, 2016 | 44.89 | 45.37 | 44.58 | 45.33 | 160,796 | +0.48(+1.08%) |
Aug 16, 2016 | 45.38 | 45.38 | 44.82 | 44.84 | 108,139 | -0.64(-1.40%) |
Aug 15, 2016 | 45.26 | 45.87 | 45.26 | 45.48 | 179,677 | +0.28(+0.61%) |
Aug 12, 2016 | 45.38 | 46.00 | 45.20 | 45.20 | 95,988 | -0.09(-0.19%) |
Aug 11, 2016 | 45.61 | 45.69 | 45.28 | 45.29 | 210,548 | -0.06(-0.13%) |
Aug 10, 2016 | 45.85 | 45.85 | 45.30 | 45.35 | 100,157 | -0.31(-0.69%) |
Aug 09, 2016 | 45.68 | 46.06 | 45.55 | 45.66 | 146,703 | +0.08(+0.17%) |
Aug 08, 2016 | 45.74 | 45.79 | 45.50 | 45.58 | 129,106 | +0.24(+0.52%) |
Aug 05, 2016 | 45.22 | 45.44 | 44.85 | 45.35 | 219,414 | +0.26(+0.57%) |
Aug 04, 2016 | 45.24 | 45.49 | 44.83 | 45.09 | 206,152 | -0.80(-1.74%) |
Aug 03, 2016 | 44.47 | 46.55 | 44.30 | 45.89 | 394,677 | +2.51(+5.79%) |
Aug 02, 2016 | 43.56 | 43.58 | 43.17 | 43.37 | 157,104 | -0.05(-0.11%) |
Aug 01, 2016 | 43.48 | 43.65 | 43.27 | 43.42 | 136,589 | +0.15(+0.35%) |
Jul 29, 2016 | 43.26 | 43.74 | 42.80 | 43.27 | 134,874 | +0.12(+0.29%) |
Jul 28, 2016 | 43.10 | 43.26 | 42.80 | 43.15 | 103,463 | +0.37(+0.86%) |
Jul 27, 2016 | 43.12 | 43.12 | 42.44 | 42.78 | 101,349 | -0.31(-0.73%) |
Jul 26, 2016 | 42.95 | 43.17 | 42.70 | 43.09 | 101,982 | +0.15(+0.35%) |
Jul 25, 2016 | 42.94 | 43.16 | 42.83 | 42.94 | 117,148 | +0.18(+0.42%) |
Jul 22, 2016 | 42.34 | 42.88 | 42.34 | 42.76 | 55,265 | +0.33(+0.78%) |
Jul 21, 2016 | 42.20 | 42.47 | 42.10 | 42.43 | 92,620 | +0.09(+0.20%) |
Jul 20, 2016 | 42.43 | 42.59 | 42.23 | 42.34 | 65,523 | -0.10(-0.25%) |
Jul 19, 2016 | 42.84 | 42.90 | 42.30 | 42.45 | 76,653 | -0.35(-0.82%) |
Jul 18, 2016 | 42.84 | 43.02 | 42.74 | 42.80 | 118,569 | +0.27(+0.62%) |
Jul 15, 2016 | 42.56 | 42.67 | 42.31 | 42.53 | 137,947 | +0.18(+0.43%) |
Jul 14, 2016 | 42.36 | 42.70 | 42.34 | 42.35 | 156,852 | +0.12(+0.29%) |
Jul 13, 2016 | 41.86 | 42.26 | 41.78 | 42.23 | 110,877 | +0.36(+0.86%) |
Jul 12, 2016 | 41.90 | 42.23 | 41.40 | 41.87 | 149,386 | +0.21(+0.50%) |
Jul 11, 2016 | 41.85 | 41.85 | 41.58 | 41.66 | 136,815 | +0.02(+0.05%) |
Jul 08, 2016 | 41.26 | 41.73 | 41.01 | 41.64 | 150,700 | +0.63(+1.53%) |
Jul 07, 2016 | 40.90 | 41.04 | 40.50 | 41.01 | 112,297 | +0.07(+0.16%) |
Jul 06, 2016 | 41.14 | 41.33 | 40.89 | 40.95 | 135,356 | -0.30(-0.74%) |
Jul 05, 2016 | 41.20 | 41.37 | 40.80 | 41.25 | 251,788 | -0.24(-0.57%) |
Jul 01, 2016 | 41.60 | 41.49 | 41.49 | 41.49 | 109,589 | +0.00(+0.00%) |
Jun 30, 2016 | 40.48 | 41.50 | 40.48 | 41.49 | 166,134 | +0.73(+1.79%) |
Jun 29, 2016 | 40.72 | 40.96 | 40.37 | 40.76 | 145,122 | +0.50(+1.25%) |
Jun 28, 2016 | 39.65 | 40.58 | 39.40 | 40.26 | 204,279 | +1.05(+2.68%) |
Jun 27, 2016 | 39.11 | 39.54 | 38.99 | 39.20 | 207,090 | -0.34(-0.86%) |
Jun 24, 2016 | 39.86 | 40.47 | 39.38 | 39.54 | 413,718 | -1.55(-3.78%) |
Jun 23, 2016 | 41.06 | 41.16 | 40.60 | 41.10 | 129,823 | +0.40(+0.98%) |
Jun 22, 2016 | 40.99 | 41.20 | 40.64 | 40.70 | 90,168 | -0.27(-0.67%) |
Jun 21, 2016 | 41.13 | 41.18 | 40.79 | 40.98 | 89,320 | -0.09(-0.23%) |
Jun 20, 2016 | 41.18 | 41.50 | 41.06 | 41.07 | 182,236 | +0.64(+1.57%) |
Jun 17, 2016 | 40.33 | 40.65 | 40.18 | 40.44 | 251,780 | +0.01(+0.02%) |
Jun 16, 2016 | 40.42 | 40.56 | 39.94 | 40.43 | 155,610 | -0.47(-1.16%) |
Jun 15, 2016 | 40.84 | 41.12 | 40.69 | 40.90 | 117,685 | +0.14(+0.35%) |
Jun 14, 2016 | 40.55 | 41.10 | 40.33 | 40.76 | 211,249 | +0.11(+0.28%) |
Jun 13, 2016 | 40.75 | 41.28 | 40.52 | 40.64 | 240,266 | -0.25(-0.60%) |
Jun 10, 2016 | 41.63 | 41.63 | 40.86 | 40.89 | 131,369 | -0.81(-1.93%) |
Jun 09, 2016 | 41.72 | 41.93 | 41.55 | 41.70 | 117,799 | -0.27(-0.63%) |
Jun 08, 2016 | 41.78 | 42.33 | 41.78 | 41.96 | 110,385 | -0.18(-0.43%) |
Jun 07, 2016 | 42.19 | 42.34 | 42.09 | 42.14 | 104,491 | +0.11(+0.27%) |
Jun 06, 2016 | 41.62 | 42.15 | 41.55 | 42.03 | 173,077 | +0.64(+1.53%) |
Jun 03, 2016 | 41.32 | 41.59 | 41.27 | 41.39 | 80,853 | +0.15(+0.37%) |
Jun 02, 2016 | 41.04 | 41.26 | 40.66 | 41.24 | 110,301 | -0.06(-0.14%) |
Jun 01, 2016 | 41.02 | 41.36 | 40.81 | 41.30 | 105,889 | -0.05(-0.11%) |
May 31, 2016 | 41.14 | 41.38 | 40.91 | 41.35 | 149,514 | +0.22(+0.53%) |
May 27, 2016 | 41.16 | 41.13 | 41.13 | 41.13 | 77,524 | +0.09(+0.21%) |
May 26, 2016 | 41.32 | 41.39 | 41.03 | 41.04 | 92,906 | -0.09(-0.23%) |
May 25, 2016 | 41.67 | 41.67 | 41.01 | 41.14 | 122,977 | -0.33(-0.80%) |
May 24, 2016 | 41.03 | 41.64 | 41.02 | 41.47 | 188,385 | +0.72(+1.77%) |
May 23, 2016 | 40.50 | 40.96 | 40.49 | 40.75 | 196,400 | +0.41(+1.01%) |
May 20, 2016 | 40.27 | 40.42 | 40.04 | 40.34 | 108,107 | +0.27(+0.69%) |
May 19, 2016 | 39.19 | 40.09 | 39.04 | 40.07 | 80,399 | +0.48(+1.22%) |
May 18, 2016 | 39.49 | 40.10 | 39.32 | 39.58 | 142,736 | -0.29(-0.74%) |
May 17, 2016 | 40.36 | 40.36 | 39.66 | 39.88 | 206,826 | -0.61(-1.50%) |
May 16, 2016 | 40.48 | 40.74 | 40.37 | 40.48 | 134,834 | +0.13(+0.33%) |
May 13, 2016 | 40.33 | 40.38 | 39.86 | 40.35 | 118,979 | +0.02(+0.05%) |
May 12, 2016 | 40.49 | 40.49 | 40.06 | 40.33 | 93,985 | +0.07(+0.16%) |
May 11, 2016 | 41.16 | 41.17 | 39.74 | 40.27 | 122,559 | -0.88(-2.14%) |
May 10, 2016 | 40.73 | 41.19 | 40.45 | 41.15 | 143,001 | +0.46(+1.14%) |
May 09, 2016 | 40.55 | 40.83 | 40.27 | 40.68 | 183,255 | -0.05(-0.12%) |
May 06, 2016 | 40.63 | 41.25 | 39.87 | 40.73 | 196,350 | -0.74(-1.78%) |
May 05, 2016 | 42.42 | 42.72 | 41.38 | 41.47 | 211,511 | +0.38(+0.92%) |
May 04, 2016 | 40.67 | 41.34 | 40.67 | 41.09 | 143,420 | +0.27(+0.65%) |
May 03, 2016 | 41.12 | 41.24 | 40.19 | 40.82 | 178,774 | -0.59(-1.42%) |
May 02, 2016 | 40.89 | 41.67 | 40.84 | 41.41 | 142,215 | +0.33(+0.81%) |
Apr 29, 2016 | 41.15 | 41.48 | 40.83 | 41.08 | 105,598 | -0.17(-0.41%) |
Apr 28, 2016 | 41.33 | 41.83 | 41.15 | 41.25 | 138,060 | -0.20(-0.48%) |
Apr 27, 2016 | 41.03 | 41.70 | 40.93 | 41.45 | 150,080 | +0.12(+0.30%) |
Apr 26, 2016 | 40.95 | 41.44 | 40.95 | 41.33 | 78,912 | +0.62(+1.53%) |
Apr 25, 2016 | 40.97 | 40.97 | 40.29 | 40.70 | 74,902 | -0.19(-0.46%) |
Apr 22, 2016 | 40.31 | 41.12 | 40.31 | 40.89 | 121,532 | +0.54(+1.34%) |
Apr 21, 2016 | 40.42 | 40.52 | 39.88 | 40.35 | 182,667 | +0.09(+0.23%) |
Apr 20, 2016 | 40.64 | 40.91 | 40.25 | 40.26 | 67,572 | -0.38(-0.93%) |
Apr 19, 2016 | 40.69 | 40.69 | 40.39 | 40.63 | 104,659 | +0.17(+0.42%) |
Apr 18, 2016 | 39.91 | 40.60 | 39.80 | 40.46 | 108,629 | +0.85(+2.15%) |
Apr 15, 2016 | 39.36 | 39.74 | 39.18 | 39.61 | 90,651 | +0.10(+0.26%) |
Apr 14, 2016 | 39.08 | 39.64 | 39.02 | 39.51 | 88,658 | +0.42(+1.07%) |
Apr 13, 2016 | 38.85 | 39.16 | 38.68 | 39.09 | 141,122 | +0.24(+0.61%) |
Apr 12, 2016 | 38.42 | 38.86 | 38.22 | 38.85 | 101,056 | +0.77(+2.01%) |
Apr 11, 2016 | 38.37 | 38.57 | 37.95 | 38.09 | 94,158 | -0.27(-0.69%) |
Apr 08, 2016 | 38.50 | 38.80 | 38.25 | 38.35 | 83,545 | +0.09(+0.25%) |
Apr 07, 2016 | 38.28 | 38.39 | 37.99 | 38.26 | 182,212 | -0.34(-0.88%) |
Apr 06, 2016 | 38.85 | 38.87 | 38.22 | 38.60 | 171,546 | -0.29(-0.75%) |
Apr 05, 2016 | 38.63 | 39.09 | 38.37 | 38.89 | 204,194 | -0.02(-0.05%) |
Apr 04, 2016 | 39.21 | 39.25 | 38.79 | 38.91 | 126,094 | -0.53(-1.34%) |
Apr 01, 2016 | 38.75 | 39.44 | 38.10 | 39.44 | 113,952 | +0.41(+1.04%) |
Mar 31, 2016 | 38.65 | 39.13 | 38.62 | 39.03 | 113,195 | +0.39(+1.00%) |
Mar 30, 2016 | 39.45 | 39.45 | 38.61 | 38.65 | 137,921 | -0.69(-1.76%) |
Mar 29, 2016 | 38.10 | 39.46 | 38.10 | 39.34 | 190,213 | +1.25(+3.28%) |
Mar 28, 2016 | 37.92 | 38.24 | 37.85 | 38.09 | 84,840 | -0.19(-0.49%) |
Mar 24, 2016 | 38.10 | 38.28 | 38.28 | 38.28 | 66,242 | +0.06(+0.15%) |
Mar 23, 2016 | 38.32 | 38.52 | 38.07 | 38.22 | 101,865 | -0.29(-0.76%) |
Mar 22, 2016 | 38.43 | 38.88 | 38.33 | 38.51 | 75,860 | -0.08(-0.20%) |
Mar 21, 2016 | 38.58 | 38.85 | 38.36 | 38.59 | 190,790 | -0.28(-0.73%) |
Mar 18, 2016 | 38.80 | 38.97 | 38.42 | 38.87 | 247,850 | +0.30(+0.79%) |
Mar 17, 2016 | 37.76 | 38.75 | 37.64 | 38.57 | 108,005 | +0.86(+2.28%) |
Mar 16, 2016 | 37.54 | 38.07 | 37.41 | 37.71 | 134,412 | +0.16(+0.43%) |
Mar 15, 2016 | 37.27 | 37.81 | 37.27 | 37.55 | 162,450 | +0.15(+0.40%) |
Mar 14, 2016 | 37.49 | 37.70 | 37.12 | 37.40 | 270,054 | -1.33(-3.42%) |
Mar 11, 2016 | 38.32 | 38.77 | 38.32 | 38.72 | 131,858 | +0.69(+1.82%) |
Mar 10, 2016 | 37.67 | 38.51 | 37.42 | 38.03 | 229,522 | +0.39(+1.02%) |
Mar 09, 2016 | 37.48 | 37.90 | 37.34 | 37.65 | 210,443 | +0.55(+1.49%) |
Mar 08, 2016 | 36.97 | 37.41 | 36.90 | 37.09 | 222,440 | +0.02(+0.05%) |
Mar 07, 2016 | 36.96 | 37.33 | 36.89 | 37.07 | 211,549 | -0.67(-1.77%) |
Mar 04, 2016 | 37.04 | 37.75 | 36.94 | 37.74 | 251,454 | +0.69(+1.85%) |
Mar 03, 2016 | 36.89 | 37.29 | 36.83 | 37.05 | 209,553 | +0.23(+0.64%) |
Mar 02, 2016 | 36.02 | 36.88 | 35.82 | 36.82 | 284,771 | +0.49(+1.34%) |
Mar 01, 2016 | 36.19 | 36.42 | 35.88 | 36.33 | 225,388 | +0.49(+1.36%) |
Feb 29, 2016 | 36.00 | 36.26 | 35.81 | 35.84 | 308,599 | -0.56(-1.55%) |
Feb 26, 2016 | 36.29 | 37.09 | 35.62 | 36.41 | 258,033 | -0.20(-0.54%) |
Feb 25, 2016 | 35.66 | 36.69 | 35.45 | 36.60 | 204,643 | +0.91(+2.55%) |
Feb 24, 2016 | 34.88 | 35.69 | 34.67 | 35.69 | 291,516 | +1.17(+3.40%) |
Feb 23, 2016 | 34.45 | 34.89 | 34.38 | 34.52 | 157,056 | -0.13(-0.38%) |
Feb 22, 2016 | 34.63 | 35.04 | 34.52 | 34.65 | 132,955 | +0.41(+1.21%) |
Feb 19, 2016 | 34.22 | 34.64 | 34.14 | 34.24 | 187,700 | +0.09(+0.28%) |
Feb 18, 2016 | 33.89 | 34.34 | 33.69 | 34.14 | 215,884 | +0.09(+0.28%) |
Feb 17, 2016 | 33.13 | 34.10 | 32.97 | 34.05 | 317,883 | +0.87(+2.63%) |
Feb 16, 2016 | 33.15 | 33.31 | 32.91 | 33.18 | 183,259 | -0.30(-0.90%) |
Feb 12, 2016 | 33.27 | 33.48 | 33.48 | 33.48 | 140,533 | +0.51(+1.54%) |
Feb 11, 2016 | 32.85 | 33.25 | 32.63 | 32.97 | 148,705 | -0.35(-1.04%) |
Feb 10, 2016 | 33.14 | 33.68 | 33.09 | 33.32 | 184,375 | -0.10(-0.31%) |
Feb 09, 2016 | 32.89 | 33.58 | 32.72 | 33.42 | 304,754 | +0.45(+1.37%) |
Feb 08, 2016 | 32.02 | 33.59 | 32.02 | 32.97 | 147,828 | +0.18(+0.54%) |
Feb 05, 2016 | 32.85 | 33.10 | 32.64 | 32.79 | 230,540 | -0.16(-0.48%) |
Feb 04, 2016 | 32.87 | 33.53 | 32.71 | 32.95 | 81,642 | +0.13(+0.40%) |
Feb 03, 2016 | 32.56 | 32.91 | 32.34 | 32.82 | 111,688 | +0.47(+1.45%) |
Feb 02, 2016 | 32.20 | 32.55 | 31.87 | 32.35 | 218,194 | -0.25(-0.78%) |
Feb 01, 2016 | 32.57 | 33.02 | 32.42 | 32.60 | 148,786 | -0.65(-1.95%) |
Jan 29, 2016 | 32.67 | 33.31 | 32.67 | 33.25 | 204,300 | +0.79(+2.43%) |
Jan 28, 2016 | 31.87 | 32.83 | 31.82 | 32.46 | 126,685 | +1.01(+3.23%) |
Jan 27, 2016 | 31.76 | 32.19 | 31.34 | 31.45 | 158,276 | -0.67(-2.08%) |
Jan 26, 2016 | 31.48 | 32.24 | 31.35 | 32.11 | 144,593 | +0.85(+2.70%) |
Jan 25, 2016 | 32.06 | 32.10 | 31.17 | 31.27 | 119,943 | -1.19(-3.67%) |
Jan 22, 2016 | 31.67 | 32.49 | 31.65 | 32.46 | 141,863 | +1.11(+3.53%) |
Jan 21, 2016 | 31.17 | 31.71 | 31.07 | 31.35 | 197,195 | -0.23(-0.71%) |
Jan 20, 2016 | 31.35 | 31.76 | 30.29 | 31.58 | 165,012 | -0.21(-0.65%) |
Jan 19, 2016 | 31.84 | 31.95 | 31.49 | 31.79 | 145,360 | +0.19(+0.59%) |
Jan 15, 2016 | 31.87 | 31.60 | 31.60 | 31.60 | 123,498 | -0.95(-2.91%) |
Jan 14, 2016 | 32.35 | 32.91 | 32.10 | 32.55 | 214,277 | +0.39(+1.20%) |
Jan 13, 2016 | 33.07 | 33.35 | 32.00 | 32.16 | 123,346 | -0.91(-2.75%) |
Jan 12, 2016 | 33.79 | 33.79 | 32.88 | 33.07 | 148,749 | -0.64(-1.89%) |
Jan 11, 2016 | 33.58 | 33.84 | 33.44 | 33.71 | 179,646 | +0.48(+1.44%) |
Jan 08, 2016 | 33.36 | 33.89 | 33.13 | 33.23 | 178,378 | +0.02(+0.06%) |
Jan 07, 2016 | 32.91 | 33.68 | 32.91 | 33.21 | 221,651 | -0.25(-0.76%) |
Jan 06, 2016 | 32.68 | 33.55 | 32.44 | 33.47 | 222,985 | +0.38(+1.14%) |
Jan 05, 2016 | 33.02 | 33.25 | 32.64 | 33.09 | 162,658 | +0.08(+0.23%) |
Jan 04, 2016 | 33.47 | 33.84 | 32.87 | 33.02 | 232,242 | -1.24(-3.62%) |
Dec 31, 2015 | 34.22 | 34.26 | 34.26 | 34.26 | 136,381 | -0.08(-0.25%) |
Dec 30, 2015 | 34.38 | 34.57 | 34.29 | 34.34 | 113,122 | -0.09(-0.27%) |
Dec 29, 2015 | 34.53 | 34.71 | 34.36 | 34.43 | 160,435 | -0.33(-0.95%) |
Dec 28, 2015 | 34.47 | 34.88 | 34.33 | 34.76 | 99,325 | +0.03(+0.08%) |
Dec 24, 2015 | 34.52 | 34.73 | 34.73 | 34.73 | 74,844 | +0.03(+0.08%) |
Dec 23, 2015 | 34.38 | 35.00 | 34.26 | 34.71 | 168,981 | +0.11(+0.33%) |
Dec 22, 2015 | 34.47 | 34.76 | 33.95 | 34.59 | 122,969 | -0.20(-0.57%) |
Dec 21, 2015 | 34.58 | 34.86 | 34.36 | 34.79 | 217,670 | +0.20(+0.57%) |
Dec 18, 2015 | 33.36 | 34.81 | 33.36 | 34.59 | 407,185 | +1.07(+3.19%) |
Dec 17, 2015 | 33.57 | 33.72 | 33.21 | 33.52 | 76,586 | +0.22(+0.65%) |
Dec 16, 2015 | 32.51 | 33.48 | 32.49 | 33.31 | 116,727 | +1.15(+3.56%) |
Dec 15, 2015 | 32.12 | 32.29 | 31.85 | 32.16 | 104,631 | +0.34(+1.06%) |
Dec 14, 2015 | 32.08 | 32.22 | 31.56 | 31.82 | 119,476 | -0.26(-0.82%) |
Dec 11, 2015 | 31.94 | 32.74 | 31.91 | 32.09 | 134,616 | -0.36(-1.10%) |
Dec 10, 2015 | 32.95 | 33.18 | 32.25 | 32.44 | 96,136 | -0.51(-1.54%) |
Dec 09, 2015 | 32.97 | 33.18 | 32.84 | 32.95 | 143,492 | -0.29(-0.88%) |
Dec 08, 2015 | 33.22 | 33.58 | 33.07 | 33.24 | 95,561 | -0.24(-0.73%) |
Dec 07, 2015 | 33.88 | 33.98 | 33.37 | 33.49 | 131,958 | -0.82(-2.38%) |
Dec 04, 2015 | 33.91 | 34.46 | 33.91 | 34.30 | 105,939 | +0.40(+1.19%) |
Dec 03, 2015 | 34.64 | 34.85 | 33.85 | 33.90 | 115,439 | -0.34(-0.99%) |
Dec 02, 2015 | 34.93 | 35.06 | 34.17 | 34.24 | 58,557 | -0.74(-2.12%) |
Dec 01, 2015 | 34.69 | 35.08 | 34.56 | 34.98 | 109,203 | +0.46(+1.33%) |
Nov 30, 2015 | 34.28 | 34.92 | 34.26 | 34.52 | 151,216 | +0.06(+0.16%) |
Nov 27, 2015 | 34.34 | 34.65 | 34.21 | 34.46 | 101,258 | -0.02(-0.05%) |
Nov 25, 2015 | 34.58 | 34.48 | 34.48 | 34.48 | 85,065 | -0.19(-0.54%) |
Nov 24, 2015 | 34.26 | 34.69 | 34.03 | 34.67 | 105,441 | +0.63(+1.85%) |
Nov 23, 2015 | 33.48 | 34.21 | 33.41 | 34.04 | 107,439 | +0.60(+1.80%) |
Nov 20, 2015 | 33.49 | 33.84 | 33.19 | 33.44 | 121,307 | +0.22(+0.65%) |
Nov 19, 2015 | 33.29 | 33.62 | 33.16 | 33.22 | 120,857 | +0.08(+0.25%) |
Nov 18, 2015 | 32.85 | 33.17 | 32.55 | 33.14 | 143,586 | +0.52(+1.58%) |
Nov 17, 2015 | 33.57 | 33.59 | 32.48 | 32.62 | 92,476 | -1.16(-3.42%) |
Nov 16, 2015 | 32.79 | 33.79 | 32.79 | 33.78 | 141,839 | +0.80(+2.42%) |
Nov 13, 2015 | 33.10 | 33.61 | 32.91 | 32.98 | 81,426 | -0.40(-1.21%) |
Nov 12, 2015 | 33.61 | 33.89 | 33.28 | 33.38 | 141,725 | -0.27(-0.81%) |
Nov 11, 2015 | 33.81 | 34.14 | 33.40 | 33.65 | 105,502 | +0.12(+0.36%) |
Nov 10, 2015 | 33.55 | 33.75 | 33.15 | 33.53 | 152,514 | +0.12(+0.36%) |
Nov 09, 2015 | 34.50 | 34.50 | 33.33 | 33.41 | 161,327 | -1.30(-3.75%) |
Nov 06, 2015 | 33.96 | 34.73 | 33.43 | 34.71 | 167,201 | +0.44(+1.29%) |
Nov 05, 2015 | 35.35 | 35.46 | 34.21 | 34.27 | 186,581 | -1.58(-4.42%) |
Nov 04, 2015 | 34.73 | 36.45 | 34.73 | 35.86 | 204,988 | +0.34(+0.95%) |
Nov 03, 2015 | 35.12 | 35.71 | 35.06 | 35.52 | 131,040 | -0.10(-0.29%) |
Nov 02, 2015 | 35.34 | 35.80 | 35.25 | 35.62 | 76,054 | +0.25(+0.72%) |
Oct 30, 2015 | 35.61 | 35.78 | 35.06 | 35.37 | 95,529 | -0.31(-0.87%) |
Oct 29, 2015 | 35.41 | 35.83 | 34.98 | 35.68 | 126,711 | -0.02(-0.05%) |
Oct 28, 2015 | 34.83 | 35.96 | 34.83 | 35.70 | 153,576 | +0.98(+2.81%) |
Oct 27, 2015 | 35.68 | 35.70 | 34.58 | 34.72 | 111,214 | -1.13(-3.16%) |
Oct 26, 2015 | 35.23 | 36.00 | 35.22 | 35.86 | 165,108 | +0.79(+2.25%) |
Oct 23, 2015 | 35.30 | 35.39 | 34.56 | 35.07 | 96,672 | +0.13(+0.38%) |
Oct 22, 2015 | 34.98 | 35.48 | 34.91 | 34.94 | 133,117 | +0.27(+0.78%) |
Oct 21, 2015 | 35.02 | 35.31 | 34.65 | 34.67 | 246,287 | -0.39(-1.12%) |
Oct 20, 2015 | 34.93 | 35.25 | 34.89 | 35.06 | 72,201 | +0.12(+0.35%) |
Oct 19, 2015 | 35.04 | 35.21 | 34.71 | 34.94 | 98,106 | -0.64(-1.79%) |
Oct 16, 2015 | 35.64 | 36.03 | 35.45 | 35.58 | 201,281 | +0.07(+0.21%) |
Oct 15, 2015 | 34.53 | 35.52 | 34.53 | 35.50 | 74,198 | +0.97(+2.80%) |
Oct 14, 2015 | 34.02 | 34.86 | 34.02 | 34.53 | 83,591 | +0.70(+2.08%) |
Oct 13, 2015 | 33.67 | 34.29 | 33.64 | 33.83 | 108,961 | -0.86(-2.49%) |
Oct 12, 2015 | 34.38 | 35.04 | 34.28 | 34.69 | 100,126 | +0.24(+0.71%) |
Oct 09, 2015 | 34.82 | 35.13 | 34.27 | 34.45 | 60,665 | -0.23(-0.68%) |
Oct 08, 2015 | 34.47 | 34.71 | 34.17 | 34.68 | 98,617 | +0.19(+0.54%) |
Oct 07, 2015 | 33.90 | 34.50 | 33.77 | 34.50 | 108,724 | +0.69(+2.05%) |
Oct 06, 2015 | 33.72 | 34.03 | 33.60 | 33.80 | 90,929 | -0.11(-0.33%) |
Oct 05, 2015 | 33.32 | 33.94 | 33.32 | 33.92 | 118,505 | +0.70(+2.12%) |
Oct 02, 2015 | 32.11 | 33.21 | 31.84 | 33.21 | 113,664 | +0.92(+2.85%) |