Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 34.43 | 34.46 | 34.13 | 34.23 | 22,781 | -0.23(-0.66%) |
Oct 28, 2016 | 34.57 | 34.78 | 34.03 | 34.46 | 24,273 | +0.36(+1.04%) |
Oct 27, 2016 | 34.74 | 34.74 | 33.48 | 34.10 | 21,630 | -0.44(-1.27%) |
Oct 26, 2016 | 35.56 | 35.56 | 34.40 | 34.54 | 45,872 | -1.02(-2.86%) |
Oct 25, 2016 | 35.59 | 35.68 | 35.28 | 35.56 | 20,257 | -0.03(-0.09%) |
Oct 24, 2016 | 35.23 | 35.85 | 35.22 | 35.59 | 29,367 | +0.73(+2.10%) |
Oct 21, 2016 | 34.39 | 35.42 | 34.32 | 34.86 | 22,914 | +0.06(+0.18%) |
Oct 20, 2016 | 34.95 | 34.95 | 34.17 | 34.79 | 43,781 | +0.18(+0.51%) |
Oct 19, 2016 | 34.37 | 34.87 | 34.37 | 34.62 | 16,103 | +0.37(+1.08%) |
Oct 18, 2016 | 34.60 | 34.74 | 34.19 | 34.25 | 26,457 | -0.15(-0.43%) |
Oct 17, 2016 | 34.06 | 34.70 | 34.06 | 34.39 | 13,502 | -0.11(-0.31%) |
Oct 14, 2016 | 34.55 | 34.83 | 34.08 | 34.50 | 26,838 | +0.22(+0.63%) |
Oct 13, 2016 | 34.53 | 34.60 | 34.16 | 34.29 | 15,198 | -0.46(-1.32%) |
Oct 12, 2016 | 34.39 | 34.95 | 34.39 | 34.74 | 26,892 | +0.27(+0.79%) |
Oct 11, 2016 | 34.90 | 35.09 | 34.45 | 34.47 | 22,649 | -0.72(-2.04%) |
Oct 10, 2016 | 35.01 | 35.26 | 34.70 | 35.19 | 29,930 | +0.42(+1.21%) |
Oct 07, 2016 | 35.18 | 35.36 | 34.69 | 34.77 | 33,409 | -0.27(-0.76%) |
Oct 06, 2016 | 35.09 | 35.33 | 34.56 | 35.04 | 22,789 | -0.17(-0.49%) |
Oct 05, 2016 | 34.62 | 35.38 | 34.60 | 35.21 | 33,661 | +0.62(+1.80%) |
Oct 04, 2016 | 34.55 | 35.02 | 34.37 | 34.58 | 32,479 | -0.01(-0.02%) |
Oct 03, 2016 | 35.92 | 35.92 | 34.42 | 34.59 | 27,080 | -1.41(-3.92%) |
Sep 30, 2016 | 35.30 | 36.16 | 35.18 | 36.00 | 35,715 | +0.70(+1.98%) |
Sep 29, 2016 | 35.21 | 35.57 | 35.06 | 35.30 | 44,622 | +0.03(+0.09%) |
Sep 28, 2016 | 35.15 | 35.37 | 34.77 | 35.27 | 37,991 | +0.32(+0.91%) |
Sep 27, 2016 | 34.48 | 35.26 | 34.48 | 34.95 | 50,965 | +0.48(+1.38%) |
Sep 26, 2016 | 34.42 | 34.69 | 34.42 | 34.48 | 61,323 | -0.29(-0.84%) |
Sep 23, 2016 | 34.85 | 35.02 | 34.60 | 34.77 | 42,932 | -0.36(-1.03%) |
Sep 22, 2016 | 34.32 | 35.28 | 34.32 | 35.13 | 34,368 | +0.81(+2.35%) |
Sep 21, 2016 | 33.94 | 34.37 | 33.62 | 34.32 | 45,268 | +0.55(+1.62%) |
Sep 20, 2016 | 33.74 | 34.08 | 33.56 | 33.78 | 59,518 | +0.03(+0.09%) |
Sep 19, 2016 | 33.71 | 33.90 | 33.52 | 33.75 | 30,566 | +0.01(+0.04%) |
Sep 16, 2016 | 34.37 | 35.28 | 33.57 | 33.73 | 91,614 | -0.49(-1.43%) |
Sep 15, 2016 | 34.40 | 34.54 | 34.13 | 34.22 | 25,529 | +0.04(+0.13%) |
Sep 14, 2016 | 34.81 | 35.11 | 34.09 | 34.18 | 31,645 | -0.88(-2.52%) |
Sep 13, 2016 | 35.53 | 35.65 | 34.89 | 35.06 | 25,436 | -0.88(-2.46%) |
Sep 12, 2016 | 35.68 | 36.00 | 34.88 | 35.94 | 28,758 | +0.29(+0.80%) |
Sep 09, 2016 | 35.70 | 36.02 | 35.64 | 35.66 | 27,527 | -0.51(-1.42%) |
Sep 08, 2016 | 36.26 | 36.27 | 36.05 | 36.17 | 42,566 | +0.02(+0.05%) |
Sep 07, 2016 | 36.07 | 36.45 | 35.99 | 36.15 | 28,352 | +0.07(+0.19%) |
Sep 06, 2016 | 36.78 | 36.79 | 35.97 | 36.08 | 44,665 | -0.73(-1.99%) |
Sep 02, 2016 | 36.31 | 36.81 | 36.81 | 36.81 | 12,903 | +0.57(+1.58%) |
Sep 01, 2016 | 36.67 | 36.69 | 36.02 | 36.24 | 27,063 | -0.14(-0.38%) |
Aug 31, 2016 | 36.63 | 37.27 | 36.38 | 36.38 | 63,447 | -0.11(-0.31%) |
Aug 30, 2016 | 36.12 | 36.65 | 36.05 | 36.50 | 40,047 | -0.05(-0.14%) |
Aug 29, 2016 | 36.15 | 36.94 | 35.91 | 36.55 | 38,927 | +0.39(+1.09%) |
Aug 26, 2016 | 37.11 | 37.12 | 35.98 | 36.16 | 92,389 | -0.81(-2.19%) |
Aug 25, 2016 | 36.09 | 37.03 | 34.96 | 36.97 | 45,654 | +0.65(+1.78%) |
Aug 24, 2016 | 35.88 | 36.38 | 35.73 | 36.32 | 32,741 | +0.30(+0.84%) |
Aug 23, 2016 | 34.79 | 36.04 | 34.79 | 36.02 | 43,024 | +1.32(+3.79%) |
Aug 22, 2016 | 34.59 | 34.76 | 34.50 | 34.70 | 29,313 | -0.08(-0.24%) |
Aug 19, 2016 | 34.53 | 34.79 | 33.39 | 34.78 | 42,427 | +0.30(+0.86%) |
Aug 18, 2016 | 33.77 | 34.55 | 33.64 | 34.48 | 34,870 | +0.85(+2.54%) |
Aug 17, 2016 | 33.96 | 33.96 | 33.57 | 33.63 | 20,774 | -0.32(-0.93%) |
Aug 16, 2016 | 33.50 | 34.05 | 33.28 | 33.95 | 33,433 | +0.16(+0.47%) |
Aug 15, 2016 | 33.34 | 33.96 | 32.98 | 33.79 | 19,923 | +0.37(+1.12%) |
Aug 12, 2016 | 33.19 | 34.00 | 33.19 | 33.41 | 14,726 | -0.01(-0.04%) |
Aug 11, 2016 | 33.53 | 33.70 | 33.27 | 33.43 | 21,138 | -0.01(-0.04%) |
Aug 10, 2016 | 33.55 | 33.57 | 33.33 | 33.44 | 18,119 | -0.44(-1.31%) |
Aug 09, 2016 | 33.80 | 34.12 | 33.79 | 33.88 | 18,177 | -0.10(-0.30%) |
Aug 08, 2016 | 33.74 | 34.10 | 33.49 | 33.98 | 23,019 | +0.37(+1.11%) |
Aug 05, 2016 | 32.95 | 33.70 | 32.80 | 33.61 | 26,401 | +0.70(+2.14%) |
Aug 04, 2016 | 32.70 | 33.29 | 32.49 | 32.91 | 14,195 | +0.34(+1.05%) |
Aug 03, 2016 | 32.34 | 32.62 | 32.17 | 32.57 | 16,590 | +0.23(+0.72%) |
Aug 02, 2016 | 33.01 | 33.01 | 32.21 | 32.33 | 19,593 | -0.47(-1.43%) |
Aug 01, 2016 | 33.17 | 33.24 | 32.58 | 32.80 | 37,579 | -0.10(-0.31%) |
Jul 29, 2016 | 33.55 | 33.55 | 32.86 | 32.90 | 28,636 | -0.54(-1.61%) |
Jul 28, 2016 | 33.60 | 33.60 | 32.10 | 33.44 | 26,838 | -0.11(-0.34%) |
Jul 27, 2016 | 33.33 | 33.87 | 33.28 | 33.55 | 16,077 | +0.06(+0.19%) |
Jul 26, 2016 | 33.17 | 33.57 | 32.17 | 33.49 | 20,048 | +0.30(+0.90%) |
Jul 25, 2016 | 33.96 | 34.18 | 32.99 | 33.19 | 53,893 | -1.08(-3.14%) |
Jul 22, 2016 | 33.81 | 34.34 | 33.81 | 34.27 | 44,727 | +0.59(+1.75%) |
Jul 21, 2016 | 34.07 | 34.28 | 33.55 | 33.68 | 27,532 | -0.60(-1.75%) |
Jul 20, 2016 | 34.36 | 34.59 | 33.76 | 34.28 | 21,134 | -0.08(-0.24%) |
Jul 19, 2016 | 34.26 | 34.58 | 34.10 | 34.36 | 33,259 | +0.09(+0.26%) |
Jul 18, 2016 | 33.63 | 34.47 | 33.63 | 34.27 | 24,022 | +0.47(+1.39%) |
Jul 15, 2016 | 34.16 | 34.16 | 33.25 | 33.81 | 27,803 | -0.05(-0.15%) |
Jul 14, 2016 | 34.56 | 34.56 | 33.76 | 33.86 | 30,568 | -0.44(-1.29%) |
Jul 13, 2016 | 33.92 | 34.38 | 33.55 | 34.30 | 43,958 | +0.37(+1.08%) |
Jul 12, 2016 | 33.29 | 34.06 | 32.96 | 33.93 | 40,317 | +0.66(+2.00%) |
Jul 11, 2016 | 32.50 | 33.32 | 32.43 | 33.27 | 37,301 | +0.32(+0.96%) |
Jul 08, 2016 | 32.47 | 33.06 | 32.17 | 32.95 | 35,101 | +0.78(+2.42%) |
Jul 07, 2016 | 32.15 | 32.36 | 31.89 | 32.17 | 16,735 | -0.50(-1.53%) |
Jul 05, 2016 | 32.20 | 32.86 | 31.84 | 32.67 | 35,003 | +0.14(+0.43%) |
Jul 01, 2016 | 31.95 | 32.53 | 32.53 | 32.53 | 31,275 | -0.20(-0.60%) |
Jun 30, 2016 | 32.12 | 32.74 | 31.84 | 32.73 | 38,633 | +0.87(+2.72%) |
Jun 29, 2016 | 31.95 | 32.18 | 31.69 | 31.86 | 33,558 | +0.25(+0.78%) |
Jun 28, 2016 | 32.17 | 32.17 | 31.17 | 31.62 | 70,376 | -0.24(-0.75%) |
Jun 27, 2016 | 32.36 | 32.54 | 31.72 | 31.86 | 103,614 | -0.85(-2.61%) |
Jun 24, 2016 | 30.87 | 32.72 | 30.71 | 32.71 | 216,509 | +0.63(+1.95%) |
Jun 23, 2016 | 32.01 | 32.31 | 31.81 | 32.08 | 31,880 | +0.47(+1.50%) |
Jun 22, 2016 | 32.28 | 32.40 | 31.55 | 31.61 | 23,595 | -0.68(-2.10%) |
Jun 21, 2016 | 32.25 | 32.53 | 31.75 | 32.29 | 26,845 | +0.02(+0.06%) |
Jun 20, 2016 | 31.99 | 32.45 | 31.99 | 32.27 | 31,624 | +0.68(+2.16%) |
Jun 17, 2016 | 31.91 | 31.91 | 31.20 | 31.58 | 66,944 | -0.22(-0.70%) |
Jun 16, 2016 | 31.32 | 31.95 | 31.32 | 31.81 | 24,502 | +0.30(+0.96%) |
Jun 15, 2016 | 32.17 | 32.17 | 31.43 | 31.50 | 33,253 | -0.41(-1.27%) |
Jun 14, 2016 | 32.20 | 32.75 | 31.69 | 31.91 | 42,024 | -0.27(-0.85%) |
Jun 13, 2016 | 32.27 | 32.60 | 31.62 | 32.18 | 61,137 | -0.09(-0.29%) |
Jun 10, 2016 | 31.37 | 33.40 | 31.12 | 32.27 | 105,930 | +0.73(+2.33%) |
Jun 09, 2016 | 31.57 | 32.03 | 31.32 | 31.54 | 43,219 | -0.31(-0.97%) |
Jun 08, 2016 | 31.27 | 31.86 | 30.94 | 31.85 | 31,233 | +0.72(+2.32%) |
Jun 07, 2016 | 31.02 | 31.45 | 30.94 | 31.13 | 25,304 | -0.23(-0.75%) |
Jun 06, 2016 | 31.00 | 31.48 | 30.72 | 31.36 | 43,811 | +0.39(+1.27%) |
Jun 03, 2016 | 30.84 | 30.98 | 30.51 | 30.97 | 29,587 | +0.04(+0.12%) |
Jun 02, 2016 | 30.18 | 31.01 | 30.18 | 30.93 | 27,127 | +0.15(+0.49%) |
Jun 01, 2016 | 30.14 | 30.87 | 30.08 | 30.78 | 40,982 | +0.50(+1.65%) |
May 31, 2016 | 30.60 | 30.60 | 30.03 | 30.28 | 79,493 | -0.19(-0.62%) |
May 27, 2016 | 30.02 | 30.47 | 30.47 | 30.47 | 45,542 | +0.55(+1.83%) |
May 26, 2016 | 30.56 | 30.73 | 29.89 | 29.92 | 17,693 | -0.70(-2.28%) |
May 25, 2016 | 31.13 | 31.66 | 30.52 | 30.62 | 22,108 | -0.54(-1.74%) |
May 24, 2016 | 30.65 | 31.39 | 30.19 | 31.16 | 55,173 | +1.18(+3.95%) |
May 23, 2016 | 29.56 | 30.01 | 29.56 | 29.98 | 32,440 | +0.04(+0.13%) |
May 20, 2016 | 29.42 | 30.12 | 29.42 | 29.94 | 33,066 | +0.68(+2.33%) |
May 19, 2016 | 29.54 | 29.89 | 29.03 | 29.26 | 31,154 | -0.78(-2.58%) |
May 18, 2016 | 29.62 | 30.27 | 29.44 | 30.03 | 33,628 | +0.66(+2.23%) |
May 17, 2016 | 30.24 | 30.63 | 29.18 | 29.38 | 58,699 | -1.17(-3.84%) |
May 16, 2016 | 30.51 | 30.71 | 29.99 | 30.55 | 35,440 | +0.58(+1.93%) |
May 13, 2016 | 30.10 | 30.41 | 29.77 | 29.97 | 38,839 | +0.11(+0.36%) |
May 12, 2016 | 30.19 | 30.70 | 29.66 | 29.86 | 36,994 | -0.28(-0.94%) |
May 11, 2016 | 31.09 | 31.32 | 30.03 | 30.15 | 34,341 | -0.93(-3.00%) |
May 10, 2016 | 30.75 | 31.16 | 30.75 | 31.08 | 20,867 | +0.33(+1.07%) |
May 09, 2016 | 30.57 | 31.17 | 30.50 | 30.75 | 38,708 | +0.18(+0.60%) |
May 06, 2016 | 30.31 | 30.66 | 30.22 | 30.57 | 25,199 | +0.24(+0.79%) |
May 05, 2016 | 31.15 | 31.41 | 30.31 | 30.33 | 57,255 | -0.96(-3.08%) |
May 04, 2016 | 31.15 | 31.43 | 30.74 | 31.29 | 27,934 | +0.30(+0.96%) |
May 03, 2016 | 31.96 | 31.99 | 30.97 | 31.00 | 42,846 | -0.81(-2.54%) |
May 02, 2016 | 31.37 | 31.94 | 31.33 | 31.81 | 18,240 | +0.63(+2.02%) |
Apr 29, 2016 | 31.45 | 31.49 | 31.06 | 31.17 | 17,893 | -0.43(-1.36%) |
Apr 28, 2016 | 31.87 | 32.40 | 31.44 | 31.60 | 26,724 | -0.49(-1.51%) |
Apr 27, 2016 | 32.42 | 32.42 | 31.57 | 32.09 | 40,636 | +0.23(+0.71%) |
Apr 26, 2016 | 31.17 | 32.17 | 30.92 | 31.86 | 41,778 | +0.69(+2.22%) |
Apr 25, 2016 | 30.87 | 31.28 | 30.66 | 31.17 | 37,102 | +0.21(+0.69%) |
Apr 22, 2016 | 30.65 | 31.06 | 30.44 | 30.95 | 38,830 | +0.23(+0.76%) |
Apr 21, 2016 | 30.85 | 30.99 | 30.29 | 30.72 | 56,393 | +0.06(+0.21%) |
Apr 20, 2016 | 31.19 | 31.30 | 30.10 | 30.66 | 47,340 | -0.99(-3.13%) |
Apr 19, 2016 | 31.81 | 32.21 | 31.41 | 31.65 | 23,859 | -0.25(-0.79%) |
Apr 18, 2016 | 31.74 | 31.98 | 31.28 | 31.90 | 42,284 | +0.30(+0.96%) |
Apr 15, 2016 | 31.70 | 32.12 | 31.53 | 31.60 | 27,523 | -0.32(-1.01%) |
Apr 14, 2016 | 32.49 | 32.67 | 31.78 | 31.92 | 37,230 | -0.57(-1.75%) |
Apr 13, 2016 | 31.03 | 32.71 | 31.03 | 32.49 | 69,697 | +1.53(+4.93%) |
Apr 12, 2016 | 30.90 | 31.74 | 30.81 | 30.96 | 97,612 | -0.14(-0.47%) |
Apr 11, 2016 | 31.07 | 31.55 | 30.83 | 31.11 | 31,835 | +0.08(+0.26%) |
Apr 08, 2016 | 31.19 | 31.75 | 30.90 | 31.02 | 36,624 | -0.02(-0.06%) |
Apr 07, 2016 | 31.64 | 31.75 | 30.82 | 31.04 | 30,880 | -0.71(-2.24%) |
Apr 06, 2016 | 31.45 | 31.76 | 28.39 | 31.75 | 39,791 | +0.23(+0.74%) |
Apr 05, 2016 | 32.16 | 32.16 | 31.46 | 31.52 | 32,830 | -0.43(-1.34%) |
Apr 04, 2016 | 32.51 | 32.73 | 31.95 | 31.95 | 23,961 | -0.71(-2.16%) |
Apr 01, 2016 | 32.81 | 33.24 | 32.27 | 32.66 | 23,191 | -0.33(-1.01%) |
Mar 31, 2016 | 33.75 | 33.75 | 32.90 | 32.99 | 56,195 | -0.66(-1.97%) |
Mar 30, 2016 | 33.36 | 33.82 | 33.08 | 33.65 | 26,433 | +0.05(+0.15%) |
Mar 29, 2016 | 32.44 | 33.68 | 32.42 | 33.60 | 31,651 | +1.07(+3.29%) |
Mar 28, 2016 | 32.55 | 32.66 | 32.21 | 32.53 | 18,959 | +0.23(+0.70%) |
Mar 24, 2016 | 32.35 | 32.30 | 32.30 | 32.30 | 23,644 | -0.16(-0.49%) |
Mar 23, 2016 | 33.01 | 33.01 | 32.44 | 32.46 | 31,883 | -0.69(-2.07%) |
Mar 22, 2016 | 32.49 | 33.35 | 32.16 | 33.15 | 31,924 | +0.42(+1.29%) |
Mar 21, 2016 | 31.90 | 32.77 | 31.90 | 32.73 | 78,720 | +0.75(+2.35%) |
Mar 18, 2016 | 31.82 | 32.19 | 31.50 | 31.98 | 151,234 | +0.36(+1.14%) |
Mar 17, 2016 | 31.37 | 31.76 | 31.19 | 31.62 | 62,963 | +0.48(+1.54%) |
Mar 16, 2016 | 31.33 | 31.52 | 31.00 | 31.14 | 42,500 | -0.20(-0.62%) |
Mar 15, 2016 | 31.70 | 31.81 | 31.33 | 31.33 | 24,848 | -0.43(-1.35%) |
Mar 14, 2016 | 31.43 | 31.80 | 31.41 | 31.76 | 62,704 | +0.33(+1.04%) |
Mar 11, 2016 | 31.33 | 31.61 | 30.92 | 31.43 | 45,261 | +0.17(+0.54%) |
Mar 10, 2016 | 31.74 | 31.74 | 30.99 | 31.26 | 24,304 | -0.45(-1.41%) |
Mar 09, 2016 | 32.00 | 32.14 | 31.63 | 31.71 | 30,932 | -0.18(-0.55%) |
Mar 08, 2016 | 32.08 | 32.28 | 31.84 | 31.89 | 43,467 | -0.31(-0.96%) |
Mar 07, 2016 | 31.96 | 32.27 | 31.38 | 32.20 | 45,813 | +0.16(+0.49%) |
Mar 04, 2016 | 31.89 | 32.27 | 31.57 | 32.04 | 73,799 | +0.25(+0.77%) |
Mar 03, 2016 | 31.95 | 32.09 | 31.67 | 31.79 | 34,886 | -0.28(-0.88%) |
Mar 02, 2016 | 31.52 | 32.19 | 31.29 | 32.08 | 28,518 | +0.43(+1.37%) |
Mar 01, 2016 | 31.43 | 32.09 | 31.06 | 31.64 | 70,960 | +0.36(+1.14%) |
Feb 29, 2016 | 31.43 | 31.90 | 31.20 | 31.28 | 42,698 | -0.04(-0.12%) |
Feb 26, 2016 | 31.79 | 31.79 | 31.14 | 31.32 | 22,920 | -0.27(-0.85%) |
Feb 25, 2016 | 31.49 | 31.67 | 31.37 | 31.59 | 27,386 | +0.14(+0.46%) |
Feb 24, 2016 | 31.13 | 31.49 | 31.13 | 31.45 | 18,250 | +0.10(+0.32%) |
Feb 23, 2016 | 31.69 | 31.79 | 31.32 | 31.35 | 38,348 | -0.18(-0.56%) |
Feb 22, 2016 | 31.92 | 32.06 | 31.52 | 31.52 | 44,801 | -0.14(-0.44%) |
Feb 19, 2016 | 31.41 | 31.94 | 31.41 | 31.66 | 63,772 | +0.24(+0.78%) |
Feb 18, 2016 | 31.89 | 32.00 | 31.33 | 31.42 | 37,433 | -0.50(-1.55%) |
Feb 17, 2016 | 31.93 | 32.08 | 31.52 | 31.91 | 44,255 | +0.13(+0.39%) |
Feb 16, 2016 | 31.43 | 32.02 | 31.23 | 31.79 | 37,231 | +0.67(+2.14%) |
Feb 12, 2016 | 31.12 | 31.12 | 31.12 | 31.12 | 23,747 | +0.36(+1.18%) |
Feb 11, 2016 | 30.68 | 31.15 | 30.44 | 30.76 | 31,912 | -0.26(-0.83%) |
Feb 10, 2016 | 31.79 | 31.89 | 30.69 | 31.01 | 24,660 | -0.41(-1.30%) |
Feb 09, 2016 | 30.93 | 32.04 | 30.93 | 31.42 | 74,425 | +0.08(+0.26%) |
Feb 08, 2016 | 30.37 | 31.50 | 29.89 | 31.34 | 51,247 | +0.90(+2.95%) |
Feb 05, 2016 | 31.38 | 31.38 | 30.44 | 30.44 | 50,257 | -0.96(-3.06%) |
Feb 04, 2016 | 31.38 | 31.50 | 30.97 | 31.40 | 29,276 | +0.01(+0.04%) |
Feb 03, 2016 | 31.38 | 31.47 | 30.25 | 31.39 | 26,434 | +0.23(+0.72%) |
Feb 02, 2016 | 31.53 | 31.55 | 30.76 | 31.16 | 36,643 | -0.58(-1.82%) |
Feb 01, 2016 | 31.70 | 32.36 | 31.22 | 31.74 | 57,294 | -0.19(-0.61%) |
Jan 29, 2016 | 30.86 | 31.95 | 30.86 | 31.94 | 83,829 | +1.04(+3.37%) |
Jan 28, 2016 | 31.19 | 31.62 | 30.74 | 30.89 | 90,195 | +0.19(+0.63%) |
Jan 27, 2016 | 31.20 | 31.52 | 30.61 | 30.70 | 77,009 | -0.55(-1.77%) |
Jan 26, 2016 | 31.28 | 31.67 | 30.46 | 31.25 | 46,594 | +0.17(+0.54%) |
Jan 25, 2016 | 31.58 | 31.58 | 30.88 | 31.08 | 30,750 | -0.62(-1.96%) |
Jan 22, 2016 | 31.97 | 32.19 | 31.39 | 31.70 | 32,142 | -0.05(-0.16%) |
Jan 21, 2016 | 32.49 | 33.19 | 31.37 | 31.75 | 37,849 | -0.70(-2.17%) |
Jan 20, 2016 | 31.65 | 32.78 | 31.40 | 32.46 | 75,442 | +0.31(+0.96%) |
Jan 19, 2016 | 31.81 | 32.39 | 31.50 | 32.15 | 62,057 | +0.72(+2.28%) |
Jan 15, 2016 | 31.32 | 31.43 | 31.43 | 31.43 | 55,942 | -0.61(-1.90%) |
Jan 14, 2016 | 31.97 | 32.29 | 31.64 | 32.04 | 56,242 | +0.36(+1.15%) |
Jan 13, 2016 | 32.00 | 32.00 | 31.38 | 31.68 | 56,924 | -0.23(-0.73%) |
Jan 12, 2016 | 31.69 | 32.05 | 31.60 | 31.91 | 36,874 | -0.04(-0.14%) |
Jan 11, 2016 | 32.01 | 32.29 | 31.71 | 31.95 | 42,653 | +0.12(+0.37%) |
Jan 08, 2016 | 31.87 | 32.34 | 31.45 | 31.84 | 40,649 | +0.04(+0.14%) |
Jan 07, 2016 | 31.66 | 32.25 | 31.39 | 31.79 | 68,849 | -0.34(-1.07%) |
Jan 06, 2016 | 31.42 | 32.21 | 31.27 | 32.14 | 45,903 | +0.36(+1.15%) |
Jan 05, 2016 | 31.28 | 31.81 | 30.88 | 31.77 | 25,175 | +0.80(+2.59%) |
Jan 04, 2016 | 31.71 | 32.63 | 30.30 | 30.97 | 83,493 | -1.32(-4.08%) |
Dec 31, 2015 | 32.90 | 32.29 | 32.29 | 32.29 | 41,120 | -0.66(-2.00%) |
Dec 30, 2015 | 33.10 | 33.55 | 32.09 | 32.95 | 78,078 | -0.45(-1.35%) |
Dec 29, 2015 | 33.19 | 33.79 | 32.88 | 33.40 | 16,210 | +0.54(+1.64%) |
Dec 28, 2015 | 32.91 | 33.19 | 32.42 | 32.86 | 40,575 | -0.10(-0.30%) |
Dec 24, 2015 | 32.34 | 32.96 | 32.96 | 32.96 | 34,904 | +0.34(+1.04%) |
Dec 23, 2015 | 31.55 | 32.72 | 31.55 | 32.62 | 14,721 | +0.46(+1.42%) |
Dec 22, 2015 | 31.79 | 32.17 | 31.32 | 32.16 | 56,384 | +0.27(+0.85%) |
Dec 21, 2015 | 31.38 | 32.21 | 31.38 | 31.89 | 35,293 | +0.51(+1.64%) |
Dec 18, 2015 | 31.92 | 31.92 | 31.37 | 31.38 | 87,173 | -0.73(-2.29%) |
Dec 17, 2015 | 32.13 | 32.41 | 32.06 | 32.11 | 18,551 | -0.35(-1.08%) |
Dec 16, 2015 | 31.81 | 32.55 | 31.44 | 32.46 | 23,624 | +0.70(+2.19%) |
Dec 15, 2015 | 31.77 | 32.00 | 31.39 | 31.77 | 28,962 | +0.33(+1.04%) |
Dec 14, 2015 | 30.60 | 31.57 | 30.49 | 31.44 | 45,340 | +0.45(+1.44%) |
Dec 11, 2015 | 31.32 | 31.65 | 30.74 | 31.00 | 46,166 | -0.85(-2.68%) |
Dec 10, 2015 | 31.65 | 32.04 | 31.22 | 31.85 | 36,027 | +0.27(+0.85%) |
Dec 09, 2015 | 31.11 | 32.13 | 31.11 | 31.58 | 34,437 | -0.36(-1.12%) |
Dec 08, 2015 | 31.09 | 32.21 | 31.09 | 31.94 | 21,831 | -0.33(-1.01%) |
Dec 07, 2015 | 32.76 | 33.32 | 31.97 | 32.26 | 47,425 | -0.93(-2.82%) |
Dec 04, 2015 | 32.88 | 33.75 | 32.56 | 33.20 | 44,186 | +0.29(+0.90%) |
Dec 03, 2015 | 32.84 | 33.23 | 32.00 | 32.90 | 63,450 | +0.06(+0.17%) |
Dec 02, 2015 | 33.07 | 33.08 | 31.69 | 32.85 | 26,074 | -0.24(-0.72%) |
Dec 01, 2015 | 33.92 | 34.18 | 32.97 | 33.08 | 60,463 | -0.57(-1.71%) |
Nov 30, 2015 | 33.25 | 33.80 | 32.96 | 33.66 | 51,537 | +0.34(+1.01%) |
Nov 27, 2015 | 32.94 | 33.61 | 32.94 | 33.32 | 10,887 | +0.33(+1.00%) |
Nov 25, 2015 | 32.48 | 32.99 | 32.99 | 32.99 | 20,965 | +0.42(+1.30%) |
Nov 24, 2015 | 31.72 | 32.57 | 31.72 | 32.57 | 23,076 | +0.11(+0.35%) |
Nov 23, 2015 | 31.93 | 32.80 | 31.93 | 32.45 | 32,269 | -0.11(-0.33%) |
Nov 20, 2015 | 32.02 | 33.02 | 32.02 | 32.56 | 33,148 | +0.75(+2.36%) |
Nov 19, 2015 | 30.30 | 32.11 | 30.30 | 31.81 | 46,288 | -0.16(-0.49%) |
Nov 18, 2015 | 31.58 | 31.97 | 31.25 | 31.97 | 25,117 | +0.55(+1.75%) |
Nov 17, 2015 | 30.90 | 31.43 | 30.77 | 31.42 | 30,752 | +0.16(+0.52%) |
Nov 16, 2015 | 31.59 | 31.65 | 30.39 | 31.25 | 47,715 | +0.02(+0.08%) |
Nov 13, 2015 | 30.94 | 31.38 | 30.94 | 31.23 | 42,708 | +0.09(+0.28%) |
Nov 12, 2015 | 31.70 | 31.96 | 31.14 | 31.14 | 38,330 | -0.90(-2.81%) |
Nov 11, 2015 | 32.49 | 32.58 | 32.03 | 32.04 | 31,245 | -0.58(-1.78%) |
Nov 10, 2015 | 32.76 | 33.03 | 32.23 | 32.62 | 39,641 | -0.04(-0.11%) |
Nov 09, 2015 | 33.21 | 33.37 | 32.65 | 32.66 | 22,267 | -0.95(-2.83%) |
Nov 06, 2015 | 32.69 | 33.63 | 32.40 | 33.61 | 62,588 | +0.70(+2.13%) |
Nov 05, 2015 | 32.55 | 32.91 | 32.02 | 32.91 | 34,204 | +0.17(+0.52%) |
Nov 04, 2015 | 32.82 | 33.20 | 32.52 | 32.74 | 32,993 | -0.12(-0.36%) |
Nov 03, 2015 | 32.68 | 33.28 | 32.44 | 32.86 | 71,660 | +0.25(+0.77%) |