Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 45.70 | 46.77 | 45.30 | 46.75 | 201,755 | +1.22(+2.68%) |
Oct 28, 2016 | 44.70 | 46.08 | 44.29 | 45.53 | 95,917 | +0.80(+1.79%) |
Oct 27, 2016 | 45.14 | 45.14 | 44.14 | 44.73 | 123,190 | -0.21(-0.47%) |
Oct 26, 2016 | 45.73 | 46.00 | 44.92 | 44.94 | 81,583 | -0.77(-1.68%) |
Oct 25, 2016 | 45.85 | 45.98 | 45.53 | 45.71 | 58,932 | -0.24(-0.52%) |
Oct 24, 2016 | 46.36 | 46.74 | 45.80 | 45.95 | 104,685 | -0.10(-0.22%) |
Oct 21, 2016 | 46.01 | 46.34 | 45.56 | 46.05 | 90,381 | -0.08(-0.17%) |
Oct 20, 2016 | 47.01 | 47.17 | 46.12 | 46.13 | 100,136 | -0.88(-1.87%) |
Oct 19, 2016 | 47.20 | 47.90 | 47.00 | 47.01 | 147,646 | -0.15(-0.32%) |
Oct 18, 2016 | 50.00 | 50.00 | 44.42 | 47.16 | 501,249 | -2.34(-4.73%) |
Oct 17, 2016 | 49.38 | 49.87 | 49.21 | 49.50 | 149,034 | +0.27(+0.55%) |
Oct 14, 2016 | 50.49 | 50.71 | 49.18 | 49.23 | 104,628 | -1.22(-2.42%) |
Oct 13, 2016 | 50.64 | 50.75 | 49.87 | 50.45 | 78,347 | -0.59(-1.16%) |
Oct 12, 2016 | 50.89 | 51.49 | 50.55 | 51.04 | 44,192 | +0.37(+0.73%) |
Oct 11, 2016 | 52.58 | 52.65 | 50.51 | 50.67 | 100,981 | -2.08(-3.94%) |
Oct 10, 2016 | 52.52 | 53.40 | 52.52 | 52.75 | 50,288 | +0.40(+0.76%) |
Oct 07, 2016 | 53.35 | 53.68 | 52.07 | 52.35 | 97,874 | -0.95(-1.78%) |
Oct 06, 2016 | 51.64 | 53.56 | 51.01 | 53.30 | 187,827 | +1.41(+2.72%) |
Oct 05, 2016 | 51.72 | 51.99 | 51.42 | 51.89 | 102,276 | +0.59(+1.15%) |
Oct 04, 2016 | 51.38 | 51.69 | 50.88 | 51.30 | 80,369 | +0.01(+0.02%) |
Oct 03, 2016 | 51.23 | 51.60 | 50.52 | 51.29 | 83,068 | +0.16(+0.31%) |
Sep 30, 2016 | 50.91 | 51.65 | 50.91 | 51.13 | 117,155 | +0.04(+0.08%) |
Sep 29, 2016 | 51.27 | 51.56 | 51.06 | 51.09 | 50,786 | -0.40(-0.78%) |
Sep 28, 2016 | 52.64 | 53.30 | 51.02 | 51.49 | 167,266 | -1.22(-2.31%) |
Sep 27, 2016 | 51.90 | 52.77 | 51.86 | 52.71 | 266,643 | +0.82(+1.58%) |
Sep 26, 2016 | 51.21 | 52.07 | 50.34 | 51.89 | 107,550 | +0.66(+1.29%) |
Sep 23, 2016 | 50.98 | 51.35 | 50.30 | 51.23 | 115,049 | +0.25(+0.49%) |
Sep 22, 2016 | 50.38 | 51.08 | 50.12 | 50.98 | 106,999 | +1.32(+2.66%) |
Sep 21, 2016 | 48.58 | 49.79 | 48.58 | 49.66 | 70,756 | +1.30(+2.69%) |
Sep 20, 2016 | 48.90 | 48.90 | 48.21 | 48.36 | 48,165 | -0.21(-0.43%) |
Sep 19, 2016 | 48.50 | 48.83 | 48.10 | 48.57 | 77,249 | +0.20(+0.41%) |
Sep 16, 2016 | 47.33 | 48.53 | 46.74 | 48.37 | 147,301 | +1.20(+2.54%) |
Sep 15, 2016 | 46.08 | 47.23 | 45.28 | 47.17 | 62,618 | +1.06(+2.30%) |
Sep 14, 2016 | 46.05 | 46.37 | 45.60 | 46.11 | 49,398 | +0.13(+0.28%) |
Sep 13, 2016 | 46.59 | 47.10 | 45.83 | 45.98 | 53,582 | -1.00(-2.13%) |
Sep 12, 2016 | 46.17 | 47.03 | 45.39 | 46.98 | 71,130 | +0.49(+1.05%) |
Sep 09, 2016 | 47.99 | 47.99 | 46.47 | 46.49 | 76,377 | -1.94(-4.01%) |
Sep 08, 2016 | 48.94 | 48.94 | 48.02 | 48.43 | 62,464 | -0.48(-0.98%) |
Sep 07, 2016 | 48.41 | 49.03 | 47.92 | 48.91 | 74,032 | +0.56(+1.16%) |
Sep 06, 2016 | 49.37 | 49.41 | 48.23 | 48.35 | 51,296 | -0.92(-1.87%) |
Sep 02, 2016 | 48.22 | 49.27 | 49.27 | 49.27 | 73,800 | +1.04(+2.16%) |
Sep 01, 2016 | 48.11 | 48.70 | 47.51 | 48.23 | 71,870 | +0.19(+0.40%) |
Aug 31, 2016 | 48.60 | 48.60 | 47.93 | 48.04 | 72,962 | -0.55(-1.13%) |
Aug 30, 2016 | 48.50 | 49.17 | 48.05 | 48.59 | 139,513 | -0.18(-0.37%) |
Aug 29, 2016 | 49.00 | 49.39 | 47.77 | 48.77 | 250,481 | -1.22(-2.44%) |
Aug 26, 2016 | 50.44 | 50.64 | 49.65 | 49.99 | 59,833 | -0.38(-0.75%) |
Aug 25, 2016 | 49.50 | 50.40 | 49.50 | 50.37 | 76,612 | +0.64(+1.29%) |
Aug 24, 2016 | 49.50 | 49.95 | 49.50 | 49.73 | 71,365 | +0.13(+0.26%) |
Aug 23, 2016 | 49.00 | 49.64 | 48.60 | 49.60 | 59,887 | +0.72(+1.47%) |
Aug 22, 2016 | 49.03 | 49.31 | 48.62 | 48.88 | 55,341 | -0.18(-0.37%) |
Aug 19, 2016 | 48.64 | 49.25 | 48.19 | 49.06 | 70,657 | +0.20(+0.41%) |
Aug 18, 2016 | 48.73 | 49.09 | 48.08 | 48.86 | 113,372 | +0.06(+0.12%) |
Aug 17, 2016 | 48.83 | 49.36 | 48.45 | 48.80 | 100,778 | -0.09(-0.18%) |
Aug 16, 2016 | 49.32 | 49.64 | 48.71 | 48.89 | 201,099 | -0.38(-0.77%) |
Aug 15, 2016 | 47.75 | 49.59 | 47.45 | 49.27 | 126,662 | +1.88(+3.97%) |
Aug 12, 2016 | 47.21 | 47.41 | 46.70 | 47.39 | 57,391 | +0.19(+0.40%) |
Aug 11, 2016 | 47.86 | 47.86 | 47.16 | 47.20 | 58,252 | -0.46(-0.97%) |
Aug 10, 2016 | 47.87 | 48.64 | 47.25 | 47.66 | 140,610 | -0.20(-0.42%) |
Aug 09, 2016 | 46.50 | 47.92 | 46.28 | 47.86 | 77,587 | +1.38(+2.97%) |
Aug 08, 2016 | 46.63 | 46.78 | 46.17 | 46.48 | 69,378 | -0.03(-0.06%) |
Aug 05, 2016 | 45.69 | 46.53 | 44.87 | 46.51 | 201,674 | +0.51(+1.11%) |
Aug 04, 2016 | 45.90 | 46.75 | 45.79 | 46.00 | 97,319 | +0.13(+0.28%) |
Aug 03, 2016 | 44.99 | 45.93 | 43.65 | 45.87 | 112,947 | +1.51(+3.40%) |
Aug 02, 2016 | 44.81 | 45.17 | 44.11 | 44.36 | 86,849 | -0.43(-0.96%) |
Aug 01, 2016 | 44.59 | 45.07 | 44.14 | 44.79 | 51,225 | +0.11(+0.25%) |
Jul 29, 2016 | 45.13 | 45.30 | 44.35 | 44.68 | 87,537 | -0.45(-1.00%) |
Jul 28, 2016 | 45.00 | 45.45 | 44.55 | 45.13 | 50,448 | +0.08(+0.18%) |
Jul 27, 2016 | 45.14 | 45.46 | 44.63 | 45.05 | 61,227 | +0.08(+0.18%) |
Jul 26, 2016 | 43.90 | 45.05 | 43.51 | 44.97 | 45,830 | +1.31(+3.00%) |
Jul 25, 2016 | 44.26 | 44.26 | 43.31 | 43.66 | 47,867 | -0.65(-1.47%) |
Jul 22, 2016 | 44.17 | 44.48 | 43.77 | 44.31 | 29,752 | +0.03(+0.07%) |
Jul 21, 2016 | 44.34 | 44.65 | 43.79 | 44.28 | 62,528 | -0.06(-0.14%) |
Jul 20, 2016 | 44.17 | 44.74 | 43.72 | 44.34 | 71,754 | +0.17(+0.38%) |
Jul 19, 2016 | 44.07 | 44.49 | 44.07 | 44.17 | 43,141 | -0.09(-0.20%) |
Jul 18, 2016 | 44.97 | 45.24 | 44.23 | 44.26 | 107,150 | -0.68(-1.51%) |
Jul 15, 2016 | 44.03 | 45.30 | 44.03 | 44.94 | 69,787 | +1.03(+2.35%) |
Jul 14, 2016 | 43.37 | 44.14 | 43.15 | 43.91 | 85,311 | +0.82(+1.90%) |
Jul 13, 2016 | 43.41 | 43.67 | 42.61 | 43.09 | 145,662 | +0.08(+0.19%) |
Jul 12, 2016 | 44.69 | 45.15 | 42.77 | 43.01 | 187,458 | -1.19(-2.69%) |
Jul 11, 2016 | 42.12 | 45.29 | 42.12 | 44.20 | 600,685 | +2.54(+6.10%) |
Jul 08, 2016 | 40.01 | 41.76 | 39.76 | 41.66 | 206,579 | +1.90(+4.78%) |
Jul 07, 2016 | 39.93 | 40.10 | 39.37 | 39.76 | 59,033 | -0.16(-0.40%) |
Jul 06, 2016 | 38.44 | 40.03 | 38.39 | 39.92 | 100,568 | +1.44(+3.74%) |
Jul 05, 2016 | 38.57 | 38.80 | 37.96 | 38.48 | 42,537 | -0.37(-0.95%) |
Jul 01, 2016 | 38.57 | 38.85 | 38.85 | 38.85 | 41,400 | +0.29(+0.75%) |
Jun 30, 2016 | 37.33 | 38.58 | 37.33 | 38.56 | 71,932 | +1.18(+3.16%) |
Jun 29, 2016 | 37.45 | 37.48 | 37.03 | 37.38 | 72,148 | +0.20(+0.54%) |
Jun 28, 2016 | 37.58 | 38.20 | 37.10 | 37.18 | 101,785 | -0.13(-0.35%) |
Jun 27, 2016 | 37.90 | 38.01 | 37.16 | 37.31 | 120,353 | -0.75(-1.97%) |
Jun 24, 2016 | 38.33 | 38.33 | 37.83 | 38.06 | 430,287 | -2.00(-4.99%) |
Jun 23, 2016 | 39.45 | 40.22 | 39.23 | 40.06 | 91,314 | +1.31(+3.38%) |
Jun 22, 2016 | 39.03 | 39.33 | 38.61 | 38.75 | 88,176 | -0.32(-0.82%) |
Jun 21, 2016 | 39.30 | 39.30 | 38.55 | 39.07 | 44,977 | -0.26(-0.66%) |
Jun 20, 2016 | 39.21 | 39.88 | 39.21 | 39.33 | 56,431 | +0.60(+1.55%) |
Jun 17, 2016 | 37.99 | 38.85 | 37.90 | 38.73 | 173,849 | +0.92(+2.43%) |
Jun 16, 2016 | 37.92 | 38.00 | 37.44 | 37.81 | 88,261 | -0.17(-0.45%) |
Jun 15, 2016 | 38.20 | 38.22 | 37.82 | 37.98 | 115,408 | -0.21(-0.55%) |
Jun 14, 2016 | 37.94 | 38.31 | 37.85 | 38.19 | 75,579 | +0.16(+0.42%) |
Jun 13, 2016 | 38.76 | 39.37 | 37.85 | 38.03 | 48,578 | -0.94(-2.41%) |
Jun 10, 2016 | 38.70 | 39.22 | 38.63 | 38.97 | 44,162 | -0.20(-0.51%) |
Jun 09, 2016 | 39.02 | 39.27 | 38.47 | 39.17 | 62,685 | -0.17(-0.43%) |
Jun 08, 2016 | 38.16 | 39.62 | 37.88 | 39.34 | 84,882 | +1.31(+3.44%) |
Jun 07, 2016 | 37.89 | 38.13 | 37.60 | 38.03 | 52,829 | +0.27(+0.72%) |
Jun 06, 2016 | 37.76 | 38.10 | 37.64 | 37.76 | 91,792 | +0.15(+0.40%) |
Jun 03, 2016 | 37.97 | 38.65 | 37.42 | 37.61 | 53,462 | -0.39(-1.03%) |
Jun 02, 2016 | 37.82 | 38.08 | 37.52 | 38.00 | 97,469 | +0.20(+0.53%) |
Jun 01, 2016 | 37.68 | 37.98 | 37.26 | 37.80 | 81,999 | -0.06(-0.16%) |
May 31, 2016 | 38.44 | 38.60 | 37.75 | 37.86 | 89,412 | -0.61(-1.59%) |
May 27, 2016 | 38.20 | 38.47 | 38.47 | 38.47 | 99,000 | +0.26(+0.68%) |
May 26, 2016 | 37.36 | 38.34 | 37.32 | 38.21 | 156,762 | +0.85(+2.28%) |
May 25, 2016 | 37.50 | 37.80 | 37.28 | 37.36 | 27,865 | -0.08(-0.21%) |
May 24, 2016 | 37.22 | 37.64 | 37.22 | 37.44 | 75,493 | +0.36(+0.97%) |
May 23, 2016 | 36.97 | 37.23 | 36.85 | 37.08 | 42,908 | +0.02(+0.05%) |
May 20, 2016 | 36.92 | 37.55 | 36.59 | 37.06 | 60,416 | +0.18(+0.49%) |
May 19, 2016 | 37.04 | 37.66 | 36.54 | 36.88 | 58,093 | -0.34(-0.91%) |
May 18, 2016 | 36.53 | 37.83 | 36.50 | 37.22 | 54,677 | +0.28(+0.76%) |
May 17, 2016 | 37.79 | 37.91 | 36.31 | 36.94 | 118,719 | -0.78(-2.07%) |
May 16, 2016 | 37.44 | 38.05 | 37.44 | 37.72 | 75,051 | +0.49(+1.32%) |
May 13, 2016 | 37.34 | 38.09 | 37.14 | 37.23 | 60,262 | -0.17(-0.45%) |
May 12, 2016 | 37.64 | 37.95 | 37.02 | 37.40 | 63,261 | -0.09(-0.24%) |
May 11, 2016 | 37.84 | 38.23 | 37.41 | 37.49 | 59,695 | -0.35(-0.92%) |
May 10, 2016 | 37.66 | 38.27 | 37.47 | 37.84 | 94,027 | +0.23(+0.61%) |
May 09, 2016 | 37.88 | 38.10 | 37.37 | 37.61 | 50,844 | -0.37(-0.97%) |
May 06, 2016 | 37.37 | 38.09 | 36.93 | 37.98 | 90,725 | +0.44(+1.17%) |
May 05, 2016 | 38.85 | 39.17 | 37.39 | 37.54 | 88,927 | -0.56(-1.47%) |
May 04, 2016 | 34.57 | 38.85 | 33.21 | 38.10 | 148,366 | +1.70(+4.67%) |
May 03, 2016 | 37.23 | 37.35 | 35.95 | 36.40 | 82,102 | -1.04(-2.78%) |
May 02, 2016 | 36.91 | 37.75 | 36.48 | 37.44 | 91,357 | +0.65(+1.77%) |
Apr 29, 2016 | 36.80 | 37.20 | 36.66 | 36.79 | 71,777 | -0.02(-0.05%) |
Apr 28, 2016 | 36.23 | 37.07 | 36.23 | 36.81 | 118,143 | +0.25(+0.68%) |
Apr 27, 2016 | 36.33 | 36.66 | 36.05 | 36.56 | 41,100 | +0.32(+0.88%) |
Apr 26, 2016 | 36.07 | 36.34 | 35.67 | 36.24 | 44,521 | +0.44(+1.23%) |
Apr 25, 2016 | 36.34 | 37.05 | 35.55 | 35.80 | 57,155 | -0.78(-2.13%) |
Apr 22, 2016 | 36.22 | 36.60 | 35.98 | 36.58 | 83,522 | +0.39(+1.08%) |
Apr 21, 2016 | 35.82 | 36.20 | 35.82 | 36.19 | 51,021 | +0.26(+0.72%) |
Apr 20, 2016 | 36.04 | 36.05 | 35.52 | 35.93 | 63,458 | -0.23(-0.64%) |
Apr 19, 2016 | 35.61 | 36.23 | 35.26 | 36.16 | 52,594 | +0.78(+2.20%) |
Apr 18, 2016 | 35.17 | 35.60 | 35.13 | 35.38 | 40,540 | +0.17(+0.48%) |
Apr 15, 2016 | 35.09 | 35.44 | 34.63 | 35.21 | 27,511 | -0.04(-0.11%) |
Apr 14, 2016 | 35.19 | 35.36 | 34.71 | 35.25 | 87,664 | -0.10(-0.28%) |
Apr 13, 2016 | 34.90 | 35.39 | 34.74 | 35.35 | 67,953 | +0.75(+2.17%) |
Apr 12, 2016 | 33.78 | 34.81 | 33.69 | 34.60 | 56,426 | +0.85(+2.52%) |
Apr 11, 2016 | 34.16 | 35.22 | 33.70 | 33.75 | 107,409 | -0.48(-1.40%) |
Apr 08, 2016 | 33.11 | 34.24 | 33.11 | 34.23 | 72,392 | +1.36(+4.14%) |
Apr 07, 2016 | 32.74 | 33.08 | 32.57 | 32.87 | 186,658 | -0.38(-1.14%) |
Apr 06, 2016 | 32.74 | 33.26 | 32.01 | 33.25 | 67,889 | +0.52(+1.59%) |
Apr 05, 2016 | 32.51 | 32.97 | 32.36 | 32.73 | 56,204 | -0.04(-0.12%) |
Apr 04, 2016 | 33.52 | 33.52 | 32.76 | 32.77 | 113,690 | -0.79(-2.35%) |
Apr 01, 2016 | 32.29 | 33.58 | 32.01 | 33.56 | 81,479 | +1.04(+3.20%) |
Mar 31, 2016 | 33.17 | 33.17 | 32.45 | 32.52 | 95,626 | -0.52(-1.57%) |
Mar 30, 2016 | 33.51 | 33.59 | 32.74 | 33.04 | 105,510 | -0.50(-1.49%) |
Mar 29, 2016 | 32.32 | 33.56 | 32.30 | 33.54 | 80,443 | +1.25(+3.87%) |
Mar 28, 2016 | 32.77 | 32.77 | 31.95 | 32.29 | 43,310 | -0.43(-1.31%) |
Mar 24, 2016 | 32.97 | 32.72 | 32.72 | 32.72 | 55,400 | -0.29(-0.88%) |
Mar 23, 2016 | 34.10 | 34.12 | 32.99 | 33.01 | 135,867 | -1.08(-3.17%) |
Mar 22, 2016 | 33.23 | 34.50 | 33.21 | 34.09 | 109,461 | +0.88(+2.65%) |
Mar 21, 2016 | 33.70 | 33.91 | 32.51 | 33.21 | 72,407 | -0.55(-1.63%) |
Mar 18, 2016 | 33.69 | 34.05 | 33.44 | 33.76 | 158,606 | +0.35(+1.05%) |
Mar 17, 2016 | 32.15 | 33.62 | 31.90 | 33.41 | 136,341 | +1.38(+4.31%) |
Mar 16, 2016 | 31.61 | 32.34 | 31.30 | 32.03 | 112,144 | +0.40(+1.26%) |
Mar 15, 2016 | 31.56 | 31.89 | 31.05 | 31.63 | 108,037 | -0.02(-0.06%) |
Mar 14, 2016 | 31.75 | 32.00 | 31.13 | 31.65 | 126,406 | -0.10(-0.31%) |
Mar 11, 2016 | 29.81 | 31.94 | 29.81 | 31.75 | 139,687 | +2.30(+7.81%) |
Mar 10, 2016 | 30.58 | 30.58 | 29.25 | 29.45 | 57,842 | -0.88(-2.90%) |
Mar 09, 2016 | 29.86 | 30.49 | 29.74 | 30.33 | 51,712 | +0.48(+1.61%) |
Mar 08, 2016 | 30.18 | 30.75 | 29.26 | 29.85 | 138,595 | -0.38(-1.26%) |
Mar 07, 2016 | 30.10 | 30.91 | 29.70 | 30.23 | 78,881 | +0.05(+0.17%) |
Mar 04, 2016 | 30.27 | 30.41 | 29.55 | 30.18 | 77,858 | -0.13(-0.43%) |
Mar 03, 2016 | 28.54 | 30.53 | 28.39 | 30.31 | 143,127 | +1.75(+6.13%) |
Mar 02, 2016 | 29.28 | 29.33 | 28.42 | 28.56 | 63,663 | -0.86(-2.92%) |
Mar 01, 2016 | 29.21 | 29.68 | 28.93 | 29.42 | 82,751 | +0.47(+1.62%) |
Feb 29, 2016 | 28.61 | 29.41 | 28.45 | 28.95 | 109,686 | +0.23(+0.80%) |
Feb 26, 2016 | 27.41 | 28.86 | 27.23 | 28.72 | 121,505 | +1.53(+5.63%) |
Feb 25, 2016 | 27.98 | 27.98 | 26.35 | 27.19 | 78,742 | -0.82(-2.93%) |
Feb 24, 2016 | 27.35 | 28.15 | 26.95 | 28.01 | 60,766 | +0.56(+2.04%) |
Feb 23, 2016 | 27.84 | 28.00 | 27.45 | 27.45 | 69,539 | -0.35(-1.26%) |
Feb 22, 2016 | 27.49 | 28.00 | 26.96 | 27.80 | 76,737 | +0.50(+1.83%) |
Feb 19, 2016 | 27.11 | 27.75 | 26.68 | 27.30 | 70,001 | +0.15(+0.55%) |
Feb 18, 2016 | 27.59 | 27.67 | 26.92 | 27.15 | 115,942 | -0.35(-1.27%) |
Feb 17, 2016 | 26.90 | 27.70 | 26.39 | 27.50 | 87,743 | +0.68(+2.54%) |
Feb 16, 2016 | 27.06 | 27.06 | 26.50 | 26.82 | 57,658 | +0.06(+0.22%) |
Feb 12, 2016 | 26.85 | 26.76 | 26.76 | 26.76 | 69,400 | +0.22(+0.83%) |
Feb 11, 2016 | 26.01 | 26.68 | 26.00 | 26.54 | 62,310 | +0.03(+0.11%) |
Feb 10, 2016 | 26.36 | 27.00 | 25.87 | 26.51 | 64,040 | +0.24(+0.91%) |
Feb 09, 2016 | 25.80 | 26.49 | 25.50 | 26.27 | 68,344 | +0.12(+0.46%) |
Feb 08, 2016 | 25.67 | 26.25 | 25.41 | 26.15 | 100,384 | +0.09(+0.35%) |
Feb 05, 2016 | 26.53 | 26.53 | 25.64 | 26.06 | 102,786 | -0.49(-1.85%) |
Feb 04, 2016 | 26.38 | 26.84 | 26.18 | 26.55 | 74,414 | +0.03(+0.11%) |
Feb 03, 2016 | 27.03 | 27.03 | 26.18 | 26.52 | 59,412 | -0.21(-0.79%) |
Feb 02, 2016 | 27.02 | 27.56 | 26.58 | 26.73 | 82,426 | -0.74(-2.69%) |
Feb 01, 2016 | 28.00 | 28.00 | 27.22 | 27.47 | 60,582 | -0.78(-2.76%) |
Jan 29, 2016 | 27.26 | 28.25 | 27.26 | 28.25 | 97,303 | +1.15(+4.24%) |
Jan 28, 2016 | 27.10 | 27.29 | 26.81 | 27.10 | 34,841 | +0.20(+0.74%) |
Jan 27, 2016 | 26.93 | 27.39 | 26.56 | 26.90 | 64,848 | -0.11(-0.41%) |
Jan 26, 2016 | 26.88 | 27.52 | 26.78 | 27.01 | 84,513 | +0.11(+0.41%) |
Jan 25, 2016 | 26.71 | 27.13 | 26.18 | 26.90 | 68,285 | -0.20(-0.74%) |
Jan 22, 2016 | 28.00 | 28.00 | 27.05 | 27.10 | 89,591 | -0.32(-1.17%) |
Jan 21, 2016 | 27.68 | 27.88 | 27.30 | 27.42 | 64,749 | -0.27(-0.98%) |
Jan 20, 2016 | 27.05 | 28.14 | 26.53 | 27.69 | 93,548 | +0.08(+0.29%) |
Jan 19, 2016 | 28.36 | 28.36 | 27.06 | 27.61 | 102,369 | -0.46(-1.64%) |
Jan 15, 2016 | 27.66 | 28.07 | 28.07 | 28.07 | 112,900 | -0.23(-0.81%) |
Jan 14, 2016 | 28.29 | 28.84 | 27.38 | 28.30 | 139,705 | +0.05(+0.18%) |
Jan 13, 2016 | 30.68 | 30.78 | 28.13 | 28.25 | 86,474 | -2.43(-7.92%) |
Jan 12, 2016 | 30.48 | 30.74 | 29.97 | 30.68 | 76,643 | +0.59(+1.96%) |
Jan 11, 2016 | 30.51 | 30.63 | 29.76 | 30.09 | 116,539 | -0.42(-1.38%) |
Jan 08, 2016 | 30.75 | 30.77 | 30.31 | 30.51 | 115,992 | +0.05(+0.16%) |
Jan 07, 2016 | 31.19 | 31.55 | 29.64 | 30.46 | 158,524 | -1.47(-4.60%) |
Jan 06, 2016 | 32.22 | 32.49 | 31.68 | 31.93 | 110,377 | -0.80(-2.44%) |
Jan 05, 2016 | 33.60 | 33.60 | 32.39 | 32.73 | 92,468 | -0.42(-1.27%) |
Jan 04, 2016 | 35.08 | 35.10 | 33.18 | 33.15 | 157,588 | -2.33(-6.57%) |
Dec 31, 2015 | 36.38 | 35.48 | 35.48 | 35.48 | 311,500 | -0.73(-2.02%) |
Dec 30, 2015 | 36.55 | 36.55 | 36.00 | 36.21 | 74,506 | +0.12(+0.33%) |
Dec 29, 2015 | 34.79 | 36.85 | 34.79 | 36.09 | 221,773 | +1.33(+3.83%) |
Dec 28, 2015 | 35.14 | 35.14 | 34.25 | 34.76 | 89,393 | -0.38(-1.08%) |
Dec 24, 2015 | 33.29 | 35.14 | 35.14 | 35.14 | 74,900 | +2.17(+6.58%) |
Dec 23, 2015 | 32.96 | 33.32 | 32.63 | 32.97 | 81,981 | +0.32(+0.98%) |
Dec 22, 2015 | 32.37 | 32.89 | 31.94 | 32.65 | 57,288 | -0.18(-0.55%) |
Dec 21, 2015 | 32.34 | 32.95 | 32.03 | 32.83 | 71,573 | +0.85(+2.66%) |
Dec 18, 2015 | 32.91 | 33.12 | 31.77 | 31.98 | 175,327 | -1.13(-3.41%) |
Dec 17, 2015 | 33.24 | 33.70 | 32.95 | 33.11 | 54,520 | -0.10(-0.30%) |
Dec 16, 2015 | 33.54 | 33.56 | 32.99 | 33.21 | 77,183 | -0.17(-0.51%) |
Dec 15, 2015 | 33.74 | 33.97 | 33.23 | 33.38 | 76,366 | -0.31(-0.92%) |
Dec 14, 2015 | 33.68 | 34.28 | 33.35 | 33.69 | 101,138 | -0.16(-0.47%) |
Dec 11, 2015 | 34.40 | 34.69 | 33.55 | 33.85 | 77,015 | -1.15(-3.29%) |
Dec 10, 2015 | 35.15 | 35.30 | 34.75 | 35.00 | 41,991 | -0.15(-0.43%) |
Dec 09, 2015 | 35.52 | 35.92 | 35.12 | 35.15 | 44,417 | -0.37(-1.04%) |
Dec 08, 2015 | 35.12 | 35.72 | 34.58 | 35.52 | 41,302 | +0.05(+0.14%) |
Dec 07, 2015 | 36.19 | 36.50 | 35.07 | 35.47 | 113,687 | -1.27(-3.46%) |
Dec 04, 2015 | 36.39 | 37.13 | 36.10 | 36.74 | 68,544 | +0.53(+1.46%) |
Dec 03, 2015 | 37.00 | 37.49 | 36.21 | 36.21 | 74,045 | -0.92(-2.48%) |
Dec 02, 2015 | 37.66 | 38.10 | 36.85 | 37.13 | 61,813 | -0.56(-1.49%) |
Dec 01, 2015 | 36.50 | 37.72 | 36.25 | 37.69 | 71,648 | +1.27(+3.49%) |
Nov 30, 2015 | 36.55 | 36.79 | 36.01 | 36.42 | 90,514 | -0.31(-0.84%) |
Nov 27, 2015 | 36.37 | 37.08 | 36.15 | 36.73 | 22,026 | +0.22(+0.60%) |
Nov 25, 2015 | 35.91 | 36.51 | 36.51 | 36.51 | 42,000 | +0.74(+2.07%) |
Nov 24, 2015 | 35.36 | 35.99 | 35.01 | 35.77 | 176,544 | +0.05(+0.14%) |
Nov 23, 2015 | 35.97 | 36.07 | 35.20 | 35.72 | 85,151 | -0.27(-0.75%) |
Nov 20, 2015 | 35.96 | 36.44 | 35.76 | 35.99 | 96,407 | +0.12(+0.33%) |
Nov 19, 2015 | 35.45 | 35.94 | 34.51 | 35.87 | 55,247 | +0.40(+1.13%) |
Nov 18, 2015 | 34.61 | 35.80 | 34.42 | 35.47 | 104,806 | +0.85(+2.46%) |
Nov 17, 2015 | 35.41 | 35.63 | 34.53 | 34.62 | 49,515 | -0.87(-2.45%) |
Nov 16, 2015 | 35.04 | 35.58 | 34.86 | 35.49 | 41,134 | +0.33(+0.94%) |
Nov 13, 2015 | 34.82 | 35.60 | 34.74 | 35.16 | 48,626 | +0.16(+0.46%) |
Nov 12, 2015 | 35.90 | 35.90 | 35.00 | 35.00 | 45,275 | -1.00(-2.78%) |
Nov 11, 2015 | 36.01 | 36.15 | 35.55 | 36.00 | 43,472 | +0.00(+0.00%) |
Nov 10, 2015 | 35.23 | 36.15 | 34.97 | 36.00 | 85,160 | +0.69(+1.95%) |
Nov 09, 2015 | 36.06 | 36.06 | 35.20 | 35.31 | 93,773 | -0.69(-1.92%) |
Nov 06, 2015 | 36.58 | 36.76 | 35.65 | 36.00 | 176,122 | -0.74(-2.01%) |
Nov 05, 2015 | 37.79 | 37.83 | 36.45 | 36.74 | 130,343 | -1.01(-2.68%) |
Nov 04, 2015 | 35.52 | 38.86 | 34.87 | 37.75 | 255,614 | +2.67(+7.61%) |
Nov 03, 2015 | 34.82 | 35.35 | 34.70 | 35.08 | 62,158 | +0.01(+0.03%) |