Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.86 | 28.24 | 27.70 | 27.94 | 178,055 | +0.08(+0.29%) |
Sep 29, 2016 | 28.42 | 28.42 | 27.64 | 27.86 | 271,786 | -0.57(-2.00%) |
Sep 28, 2016 | 29.00 | 29.10 | 28.25 | 28.43 | 388,029 | -0.61(-2.10%) |
Sep 27, 2016 | 29.04 | 29.31 | 28.80 | 29.04 | 207,445 | +0.09(+0.31%) |
Sep 26, 2016 | 29.26 | 29.52 | 28.95 | 28.95 | 340,356 | -0.54(-1.83%) |
Sep 23, 2016 | 29.06 | 29.72 | 28.96 | 29.49 | 254,808 | +0.44(+1.51%) |
Sep 22, 2016 | 28.50 | 29.10 | 28.26 | 29.05 | 257,775 | +0.63(+2.22%) |
Sep 21, 2016 | 28.56 | 28.64 | 28.00 | 28.42 | 134,326 | +0.08(+0.28%) |
Sep 20, 2016 | 28.21 | 28.63 | 28.11 | 28.34 | 260,002 | +0.08(+0.28%) |
Sep 19, 2016 | 28.11 | 28.42 | 27.77 | 28.26 | 176,580 | +0.32(+1.15%) |
Sep 16, 2016 | 28.05 | 28.46 | 27.85 | 27.94 | 278,101 | -0.10(-0.36%) |
Sep 15, 2016 | 28.34 | 28.34 | 27.80 | 28.04 | 145,751 | -0.11(-0.39%) |
Sep 14, 2016 | 28.62 | 28.90 | 28.06 | 28.15 | 179,037 | -0.57(-1.98%) |
Sep 13, 2016 | 28.91 | 30.63 | 28.48 | 28.72 | 177,593 | -0.28(-0.97%) |
Sep 12, 2016 | 29.00 | 29.40 | 28.83 | 29.00 | 166,718 | -0.02(-0.07%) |
Sep 09, 2016 | 29.90 | 30.34 | 29.00 | 29.02 | 332,460 | -1.04(-3.46%) |
Sep 08, 2016 | 30.30 | 30.35 | 29.93 | 30.06 | 281,163 | -0.31(-1.02%) |
Sep 07, 2016 | 30.24 | 30.38 | 30.05 | 30.37 | 124,646 | +0.22(+0.73%) |
Sep 06, 2016 | 30.26 | 30.30 | 30.01 | 30.15 | 145,449 | +0.00(+0.00%) |
Sep 02, 2016 | 29.99 | 30.15 | 30.15 | 30.15 | 146,300 | +0.14(+0.47%) |
Sep 01, 2016 | 30.41 | 30.42 | 29.97 | 30.01 | 194,290 | -0.27(-0.89%) |
Aug 31, 2016 | 30.31 | 30.58 | 30.09 | 30.28 | 162,827 | +0.00(+0.00%) |
Aug 30, 2016 | 30.47 | 30.56 | 29.76 | 30.28 | 465,416 | -0.25(-0.82%) |
Aug 29, 2016 | 30.92 | 31.09 | 30.44 | 30.53 | 177,811 | -0.37(-1.20%) |
Aug 26, 2016 | 31.37 | 31.64 | 30.54 | 30.90 | 167,760 | -0.36(-1.15%) |
Aug 25, 2016 | 31.00 | 31.52 | 31.00 | 31.26 | 200,693 | +0.16(+0.51%) |
Aug 24, 2016 | 31.70 | 31.83 | 31.02 | 31.10 | 147,389 | -0.60(-1.89%) |
Aug 23, 2016 | 31.75 | 31.81 | 31.40 | 31.70 | 105,868 | -0.12(-0.38%) |
Aug 22, 2016 | 31.72 | 32.10 | 31.67 | 31.82 | 144,158 | -0.06(-0.19%) |
Aug 19, 2016 | 32.32 | 32.69 | 31.55 | 31.88 | 297,237 | -0.66(-2.03%) |
Aug 18, 2016 | 32.81 | 33.14 | 32.48 | 32.54 | 208,594 | -0.31(-0.94%) |
Aug 17, 2016 | 33.33 | 33.48 | 32.70 | 32.85 | 303,685 | -0.51(-1.53%) |
Aug 16, 2016 | 33.66 | 33.88 | 33.22 | 33.36 | 87,876 | -0.34(-1.01%) |
Aug 15, 2016 | 33.37 | 33.85 | 33.37 | 33.70 | 99,962 | +0.28(+0.84%) |
Aug 12, 2016 | 33.47 | 33.72 | 33.19 | 33.42 | 105,721 | -0.16(-0.48%) |
Aug 11, 2016 | 33.66 | 33.99 | 33.41 | 33.58 | 95,254 | +0.13(+0.39%) |
Aug 10, 2016 | 33.67 | 33.71 | 33.27 | 33.45 | 116,150 | -0.16(-0.48%) |
Aug 09, 2016 | 33.34 | 33.87 | 33.34 | 33.61 | 195,993 | +0.24(+0.72%) |
Aug 08, 2016 | 33.33 | 33.45 | 33.18 | 33.37 | 142,283 | +0.01(+0.03%) |
Aug 05, 2016 | 33.28 | 33.76 | 32.36 | 33.36 | 312,365 | +0.00(+0.00%) |
Aug 04, 2016 | 33.46 | 33.48 | 32.76 | 33.36 | 369,074 | -0.23(-0.68%) |
Aug 03, 2016 | 32.50 | 34.61 | 30.72 | 33.59 | 741,339 | -0.11(-0.33%) |
Aug 02, 2016 | 34.91 | 34.91 | 33.04 | 33.70 | 458,631 | -1.45(-4.13%) |
Aug 01, 2016 | 33.79 | 35.20 | 33.57 | 35.15 | 257,678 | +1.43(+4.24%) |
Jul 29, 2016 | 33.34 | 33.97 | 32.74 | 33.72 | 173,010 | +0.26(+0.78%) |
Jul 28, 2016 | 32.73 | 33.50 | 32.62 | 33.46 | 161,093 | +0.78(+2.39%) |
Jul 27, 2016 | 33.46 | 33.60 | 32.13 | 32.68 | 262,295 | -0.77(-2.30%) |
Jul 26, 2016 | 35.71 | 36.03 | 32.48 | 33.45 | 884,167 | -3.76(-10.10%) |
Jul 25, 2016 | 37.67 | 37.76 | 35.02 | 37.21 | 101,442 | -0.49(-1.30%) |
Jul 22, 2016 | 36.68 | 37.78 | 36.48 | 37.70 | 136,822 | +1.04(+2.84%) |
Jul 21, 2016 | 37.10 | 37.24 | 36.55 | 36.66 | 98,412 | -0.36(-0.97%) |
Jul 20, 2016 | 36.54 | 37.23 | 36.54 | 37.02 | 125,766 | +0.58(+1.59%) |
Jul 19, 2016 | 35.97 | 36.69 | 35.97 | 36.44 | 181,576 | +0.45(+1.25%) |
Jul 18, 2016 | 35.93 | 36.23 | 35.75 | 35.99 | 137,504 | +0.14(+0.39%) |
Jul 15, 2016 | 35.74 | 37.00 | 35.19 | 35.85 | 196,654 | +0.22(+0.62%) |
Jul 14, 2016 | 35.63 | 35.93 | 35.25 | 35.63 | 136,090 | +0.39(+1.11%) |
Jul 13, 2016 | 34.93 | 35.40 | 34.90 | 35.24 | 108,116 | +0.29(+0.83%) |
Jul 12, 2016 | 34.91 | 35.19 | 34.53 | 34.95 | 80,714 | +0.30(+0.87%) |
Jul 11, 2016 | 34.09 | 34.72 | 34.06 | 34.65 | 71,696 | +0.53(+1.55%) |
Jul 08, 2016 | 33.85 | 34.31 | 33.46 | 34.12 | 104,534 | +0.66(+1.97%) |
Jul 07, 2016 | 33.63 | 33.79 | 33.23 | 33.46 | 105,852 | -0.82(-2.39%) |
Jul 05, 2016 | 34.43 | 34.89 | 34.18 | 34.28 | 106,420 | -0.21(-0.61%) |
Jul 01, 2016 | 34.71 | 34.49 | 34.49 | 34.49 | 77,200 | -0.12(-0.35%) |
Jun 30, 2016 | 34.86 | 35.33 | 34.36 | 34.61 | 91,211 | -0.30(-0.86%) |
Jun 29, 2016 | 34.65 | 34.97 | 34.48 | 34.91 | 83,291 | +0.68(+1.99%) |
Jun 28, 2016 | 34.05 | 34.54 | 33.77 | 34.23 | 112,441 | +0.51(+1.51%) |
Jun 27, 2016 | 34.75 | 34.81 | 33.68 | 33.72 | 223,419 | -1.48(-4.20%) |
Jun 24, 2016 | 34.30 | 35.49 | 33.50 | 35.20 | 301,747 | -0.38(-1.07%) |
Jun 23, 2016 | 35.66 | 35.82 | 35.46 | 35.58 | 120,846 | +0.09(+0.25%) |
Jun 22, 2016 | 35.54 | 35.71 | 35.44 | 35.49 | 93,615 | -0.13(-0.36%) |
Jun 21, 2016 | 35.60 | 35.77 | 35.56 | 35.62 | 102,673 | +0.06(+0.17%) |
Jun 20, 2016 | 35.55 | 35.62 | 35.11 | 35.56 | 105,034 | +0.35(+0.99%) |
Jun 17, 2016 | 34.78 | 35.40 | 34.28 | 35.21 | 223,969 | +0.38(+1.09%) |
Jun 16, 2016 | 34.91 | 35.01 | 34.65 | 34.83 | 83,555 | -0.22(-0.63%) |
Jun 15, 2016 | 35.42 | 35.73 | 35.05 | 35.05 | 167,077 | -0.37(-1.04%) |
Jun 14, 2016 | 35.61 | 35.78 | 35.13 | 35.42 | 91,045 | -0.24(-0.67%) |
Jun 13, 2016 | 35.26 | 35.94 | 35.23 | 35.66 | 228,638 | +0.21(+0.59%) |
Jun 10, 2016 | 35.41 | 35.72 | 35.36 | 35.45 | 162,296 | -0.14(-0.39%) |
Jun 09, 2016 | 34.81 | 35.83 | 34.79 | 35.59 | 252,378 | +0.75(+2.15%) |
Jun 08, 2016 | 34.57 | 34.93 | 34.26 | 34.84 | 139,610 | +0.43(+1.25%) |
Jun 07, 2016 | 34.30 | 34.51 | 34.20 | 34.41 | 100,787 | +0.01(+0.03%) |
Jun 06, 2016 | 33.24 | 34.76 | 33.24 | 34.40 | 277,034 | +1.19(+3.58%) |
Jun 03, 2016 | 33.24 | 33.53 | 32.98 | 33.21 | 112,034 | -0.20(-0.60%) |
Jun 02, 2016 | 33.20 | 33.42 | 33.01 | 33.41 | 71,029 | +0.04(+0.12%) |
Jun 01, 2016 | 32.91 | 34.00 | 32.91 | 33.37 | 193,955 | +0.42(+1.27%) |
May 31, 2016 | 33.33 | 33.33 | 32.78 | 32.95 | 99,137 | -0.35(-1.05%) |
May 27, 2016 | 32.92 | 33.30 | 33.30 | 33.30 | 52,200 | +0.38(+1.15%) |
May 26, 2016 | 32.89 | 33.11 | 32.72 | 32.92 | 65,302 | +0.03(+0.09%) |
May 25, 2016 | 32.53 | 33.50 | 32.02 | 32.89 | 140,453 | +0.51(+1.58%) |
May 24, 2016 | 32.00 | 32.71 | 32.00 | 32.38 | 145,421 | +0.26(+0.81%) |
May 23, 2016 | 31.92 | 32.42 | 31.51 | 32.12 | 147,699 | +0.22(+0.69%) |
May 20, 2016 | 31.94 | 31.94 | 31.39 | 31.90 | 101,434 | +0.11(+0.35%) |
May 19, 2016 | 32.04 | 32.30 | 31.52 | 31.79 | 103,399 | -0.35(-1.09%) |
May 18, 2016 | 31.95 | 32.42 | 31.50 | 32.14 | 233,161 | -0.01(-0.03%) |
May 17, 2016 | 32.40 | 32.68 | 31.83 | 32.15 | 239,281 | -0.33(-1.02%) |
May 16, 2016 | 32.12 | 32.66 | 31.80 | 32.48 | 185,152 | +0.52(+1.63%) |
May 13, 2016 | 32.45 | 32.55 | 31.83 | 31.96 | 116,092 | -0.52(-1.60%) |
May 12, 2016 | 32.36 | 32.58 | 31.94 | 32.48 | 170,730 | +0.29(+0.90%) |
May 11, 2016 | 33.01 | 33.07 | 32.15 | 32.19 | 197,903 | -1.04(-3.13%) |
May 10, 2016 | 33.44 | 33.77 | 33.00 | 33.23 | 177,107 | -0.41(-1.22%) |
May 09, 2016 | 32.39 | 33.88 | 31.66 | 33.64 | 337,034 | +1.35(+4.18%) |
May 06, 2016 | 32.79 | 33.10 | 31.83 | 32.29 | 245,080 | -0.80(-2.42%) |
May 05, 2016 | 33.68 | 33.68 | 33.03 | 33.09 | 331,026 | -0.60(-1.78%) |
May 04, 2016 | 32.30 | 34.25 | 31.76 | 33.69 | 778,329 | +2.39(+7.64%) |
May 03, 2016 | 30.86 | 31.39 | 30.67 | 31.30 | 339,063 | +0.31(+1.00%) |
May 02, 2016 | 30.51 | 31.15 | 30.24 | 30.99 | 383,740 | +0.45(+1.47%) |
Apr 29, 2016 | 29.39 | 30.54 | 28.94 | 30.54 | 418,536 | +1.16(+3.95%) |
Apr 28, 2016 | 29.49 | 30.00 | 29.28 | 29.38 | 280,643 | -0.13(-0.44%) |
Apr 27, 2016 | 29.74 | 29.94 | 29.29 | 29.51 | 284,056 | -0.38(-1.27%) |
Apr 26, 2016 | 29.87 | 30.14 | 29.50 | 29.89 | 296,804 | +0.00(+0.00%) |
Apr 25, 2016 | 30.38 | 30.97 | 29.80 | 29.89 | 455,024 | -0.56(-1.84%) |
Apr 22, 2016 | 30.75 | 30.97 | 30.19 | 30.45 | 2,313,486 | -0.31(-1.01%) |
Apr 21, 2016 | 31.00 | 31.17 | 30.68 | 30.76 | 397,027 | +0.04(+0.13%) |
Apr 20, 2016 | 31.53 | 31.76 | 30.41 | 30.72 | 1,072,857 | +1.57(+5.39%) |
Apr 19, 2016 | 29.47 | 29.71 | 29.03 | 29.15 | 297,421 | -0.33(-1.12%) |
Apr 18, 2016 | 30.19 | 30.50 | 28.95 | 29.48 | 463,896 | -0.55(-1.83%) |
Apr 15, 2016 | 29.40 | 30.12 | 29.26 | 30.03 | 167,820 | +0.49(+1.66%) |
Apr 14, 2016 | 29.68 | 30.48 | 29.40 | 29.54 | 182,688 | -0.23(-0.77%) |
Apr 13, 2016 | 29.94 | 30.15 | 28.43 | 29.77 | 406,104 | -0.04(-0.13%) |
Apr 12, 2016 | 29.80 | 30.29 | 29.38 | 29.81 | 112,860 | +0.13(+0.44%) |
Apr 11, 2016 | 29.67 | 30.38 | 29.47 | 29.68 | 118,682 | +0.26(+0.88%) |
Apr 08, 2016 | 29.84 | 30.23 | 29.35 | 29.42 | 101,868 | -0.33(-1.11%) |
Apr 07, 2016 | 30.75 | 30.77 | 29.16 | 29.75 | 243,299 | -1.10(-3.57%) |
Apr 06, 2016 | 30.91 | 31.30 | 30.77 | 30.85 | 104,801 | +0.09(+0.29%) |
Apr 05, 2016 | 30.71 | 30.99 | 30.51 | 30.76 | 152,966 | -0.13(-0.42%) |
Apr 04, 2016 | 31.04 | 31.56 | 30.86 | 30.89 | 132,627 | -0.23(-0.74%) |
Apr 01, 2016 | 30.99 | 31.76 | 30.59 | 31.12 | 202,238 | +0.05(+0.16%) |
Mar 31, 2016 | 31.66 | 31.77 | 30.93 | 31.07 | 228,196 | -0.64(-2.02%) |
Mar 30, 2016 | 31.43 | 31.93 | 31.37 | 31.71 | 124,405 | +0.42(+1.34%) |
Mar 29, 2016 | 30.48 | 31.34 | 30.37 | 31.29 | 217,956 | +0.65(+2.12%) |
Mar 28, 2016 | 30.18 | 30.73 | 30.02 | 30.64 | 87,366 | +0.60(+2.00%) |
Mar 24, 2016 | 30.22 | 30.04 | 30.04 | 30.04 | 95,200 | -0.40(-1.31%) |
Mar 23, 2016 | 30.96 | 31.00 | 30.40 | 30.44 | 164,098 | -0.56(-1.81%) |
Mar 22, 2016 | 30.89 | 31.39 | 30.66 | 31.00 | 146,322 | -0.08(-0.26%) |
Mar 21, 2016 | 31.99 | 31.99 | 31.00 | 31.08 | 113,823 | -0.94(-2.94%) |
Mar 18, 2016 | 31.96 | 32.68 | 31.85 | 32.02 | 178,789 | +0.22(+0.69%) |
Mar 17, 2016 | 31.77 | 32.15 | 31.26 | 31.80 | 106,873 | +0.00(+0.00%) |
Mar 16, 2016 | 31.00 | 32.04 | 30.87 | 31.80 | 141,348 | +0.53(+1.69%) |
Mar 15, 2016 | 32.18 | 32.45 | 31.26 | 31.27 | 137,083 | -1.06(-3.28%) |
Mar 14, 2016 | 32.69 | 32.73 | 31.43 | 32.33 | 86,678 | -0.34(-1.04%) |
Mar 11, 2016 | 32.50 | 32.80 | 31.54 | 32.67 | 202,475 | +0.49(+1.52%) |
Mar 10, 2016 | 33.04 | 33.04 | 32.12 | 32.18 | 167,135 | -0.80(-2.43%) |
Mar 09, 2016 | 33.21 | 33.71 | 32.91 | 32.98 | 158,564 | +0.11(+0.33%) |
Mar 08, 2016 | 33.52 | 33.77 | 32.76 | 32.87 | 180,278 | -0.75(-2.23%) |
Mar 07, 2016 | 34.39 | 34.62 | 33.56 | 33.62 | 286,355 | -0.93(-2.69%) |
Mar 04, 2016 | 34.15 | 34.60 | 33.76 | 34.55 | 530,357 | +0.49(+1.44%) |
Mar 03, 2016 | 33.62 | 34.24 | 33.52 | 34.06 | 428,030 | +0.11(+0.32%) |
Mar 02, 2016 | 35.25 | 35.43 | 32.19 | 33.95 | 1,331,719 | +1.16(+3.54%) |
Mar 01, 2016 | 32.22 | 32.88 | 31.62 | 32.79 | 384,951 | +0.75(+2.34%) |
Feb 29, 2016 | 31.75 | 33.16 | 31.75 | 32.04 | 465,671 | +0.30(+0.95%) |
Feb 26, 2016 | 31.76 | 32.00 | 31.38 | 31.74 | 227,184 | +0.11(+0.35%) |
Feb 25, 2016 | 30.99 | 31.97 | 30.97 | 31.63 | 263,410 | +0.57(+1.84%) |
Feb 24, 2016 | 30.84 | 31.36 | 30.11 | 31.06 | 178,952 | -0.02(-0.06%) |
Feb 23, 2016 | 30.69 | 31.67 | 30.37 | 31.08 | 220,074 | +0.45(+1.47%) |
Feb 22, 2016 | 30.49 | 31.05 | 30.14 | 30.63 | 242,410 | +0.41(+1.36%) |
Feb 19, 2016 | 29.68 | 30.34 | 29.23 | 30.22 | 212,277 | +0.39(+1.31%) |
Feb 18, 2016 | 30.68 | 31.06 | 29.53 | 29.83 | 270,635 | -0.96(-3.12%) |
Feb 17, 2016 | 30.17 | 31.08 | 29.92 | 30.79 | 351,216 | +0.63(+2.09%) |
Feb 16, 2016 | 29.22 | 30.37 | 28.71 | 30.16 | 239,979 | +1.21(+4.18%) |
Feb 12, 2016 | 28.75 | 28.95 | 28.95 | 28.95 | 215,400 | +0.66(+2.33%) |
Feb 11, 2016 | 27.29 | 28.59 | 27.06 | 28.29 | 267,992 | +0.39(+1.40%) |
Feb 10, 2016 | 28.89 | 29.11 | 27.88 | 27.90 | 342,825 | -0.90(-3.13%) |
Feb 09, 2016 | 28.77 | 29.62 | 28.27 | 28.80 | 225,046 | -0.42(-1.44%) |
Feb 08, 2016 | 29.71 | 30.00 | 28.46 | 29.22 | 549,298 | -0.85(-2.83%) |
Feb 05, 2016 | 31.37 | 31.61 | 29.95 | 30.07 | 594,117 | -1.36(-4.33%) |
Feb 04, 2016 | 30.72 | 31.99 | 30.25 | 31.43 | 332,599 | +0.59(+1.91%) |
Feb 03, 2016 | 32.36 | 32.41 | 29.87 | 30.84 | 812,749 | -1.39(-4.31%) |
Feb 02, 2016 | 33.80 | 34.16 | 31.45 | 32.23 | 680,683 | -1.72(-5.07%) |
Feb 01, 2016 | 34.08 | 34.93 | 33.02 | 33.95 | 343,770 | -0.24(-0.70%) |
Jan 29, 2016 | 34.13 | 34.64 | 32.72 | 34.19 | 681,525 | -1.06(-3.01%) |
Jan 28, 2016 | 34.65 | 35.95 | 34.38 | 35.25 | 378,999 | +0.79(+2.29%) |
Jan 27, 2016 | 35.50 | 36.12 | 34.34 | 34.46 | 408,696 | -1.01(-2.85%) |
Jan 26, 2016 | 34.13 | 35.59 | 34.13 | 35.47 | 425,136 | +1.57(+4.63%) |
Jan 25, 2016 | 34.73 | 34.95 | 33.79 | 33.90 | 345,079 | -0.64(-1.85%) |
Jan 22, 2016 | 34.00 | 34.79 | 33.75 | 34.54 | 306,751 | +0.82(+2.43%) |
Jan 21, 2016 | 33.17 | 35.01 | 33.00 | 33.72 | 401,333 | +0.56(+1.69%) |
Jan 20, 2016 | 34.85 | 35.05 | 32.20 | 33.16 | 946,037 | -2.08(-5.90%) |
Jan 19, 2016 | 35.38 | 36.45 | 34.87 | 35.24 | 347,886 | +0.10(+0.28%) |
Jan 15, 2016 | 34.70 | 35.14 | 35.14 | 35.14 | 440,900 | -0.62(-1.73%) |
Jan 14, 2016 | 35.83 | 36.41 | 34.17 | 35.76 | 368,293 | -0.23(-0.64%) |
Jan 13, 2016 | 36.34 | 37.34 | 35.64 | 35.99 | 554,916 | -0.47(-1.29%) |
Jan 12, 2016 | 34.58 | 36.84 | 34.55 | 36.46 | 807,584 | +1.90(+5.50%) |
Jan 11, 2016 | 33.88 | 34.62 | 33.88 | 34.56 | 384,289 | +0.52(+1.53%) |
Jan 08, 2016 | 33.93 | 34.29 | 33.80 | 34.04 | 419,689 | +0.07(+0.21%) |
Jan 07, 2016 | 32.79 | 34.22 | 32.79 | 33.97 | 334,175 | +0.33(+0.98%) |
Jan 06, 2016 | 33.95 | 34.87 | 33.36 | 33.64 | 351,719 | -1.15(-3.31%) |
Jan 05, 2016 | 33.30 | 34.91 | 33.18 | 34.79 | 961,273 | +1.82(+5.52%) |
Jan 04, 2016 | 31.00 | 33.20 | 30.72 | 32.97 | 600,308 | +1.63(+5.20%) |
Dec 31, 2015 | 31.24 | 31.34 | 31.34 | 31.34 | 121,400 | +0.01(+0.03%) |
Dec 30, 2015 | 31.51 | 31.80 | 31.28 | 31.33 | 96,819 | -0.17(-0.54%) |
Dec 29, 2015 | 31.40 | 31.69 | 31.10 | 31.50 | 139,461 | +0.21(+0.67%) |
Dec 28, 2015 | 31.10 | 31.38 | 31.02 | 31.29 | 118,694 | +0.15(+0.48%) |
Dec 24, 2015 | 31.32 | 31.14 | 31.14 | 31.14 | 64,300 | -0.16(-0.51%) |
Dec 23, 2015 | 31.15 | 31.41 | 30.70 | 31.30 | 238,664 | +0.27(+0.87%) |
Dec 22, 2015 | 30.40 | 31.10 | 29.85 | 31.03 | 291,479 | +0.75(+2.48%) |
Dec 21, 2015 | 30.87 | 31.35 | 29.70 | 30.28 | 159,483 | -0.50(-1.62%) |
Dec 18, 2015 | 30.96 | 31.34 | 30.40 | 30.78 | 255,623 | -0.24(-0.77%) |
Dec 17, 2015 | 31.70 | 32.10 | 30.94 | 31.02 | 86,817 | -0.49(-1.56%) |
Dec 16, 2015 | 30.65 | 31.61 | 30.56 | 31.51 | 196,426 | +0.97(+3.18%) |
Dec 15, 2015 | 31.03 | 31.31 | 30.41 | 30.54 | 236,832 | -0.26(-0.84%) |
Dec 14, 2015 | 31.40 | 31.61 | 30.59 | 30.80 | 256,327 | -0.83(-2.62%) |
Dec 11, 2015 | 32.53 | 32.83 | 31.26 | 31.63 | 252,548 | -1.21(-3.68%) |
Dec 10, 2015 | 32.80 | 33.02 | 32.58 | 32.84 | 147,008 | -0.01(-0.03%) |
Dec 09, 2015 | 33.49 | 33.49 | 32.73 | 32.85 | 161,976 | -0.74(-2.20%) |
Dec 08, 2015 | 33.05 | 33.63 | 32.80 | 33.59 | 149,510 | +0.28(+0.84%) |
Dec 07, 2015 | 32.66 | 33.48 | 32.66 | 33.31 | 156,495 | +0.54(+1.65%) |
Dec 04, 2015 | 32.30 | 33.04 | 32.23 | 32.77 | 221,957 | +0.63(+1.96%) |
Dec 03, 2015 | 33.51 | 33.80 | 32.02 | 32.14 | 316,836 | -1.17(-3.51%) |
Dec 02, 2015 | 33.54 | 33.92 | 33.17 | 33.31 | 121,359 | -0.29(-0.86%) |
Dec 01, 2015 | 33.34 | 34.09 | 33.17 | 33.60 | 197,114 | +0.35(+1.05%) |
Nov 30, 2015 | 33.44 | 33.49 | 33.08 | 33.25 | 120,300 | +0.06(+0.18%) |
Nov 27, 2015 | 33.29 | 33.29 | 32.91 | 33.19 | 102,298 | +0.03(+0.09%) |
Nov 25, 2015 | 33.40 | 33.16 | 33.16 | 33.16 | 170,700 | -0.17(-0.50%) |
Nov 24, 2015 | 31.74 | 33.35 | 31.38 | 33.33 | 626,515 | +1.86(+5.89%) |
Nov 23, 2015 | 30.68 | 31.72 | 30.44 | 31.47 | 302,977 | +0.80(+2.61%) |
Nov 20, 2015 | 30.00 | 31.13 | 30.00 | 30.67 | 315,903 | +0.67(+2.23%) |
Nov 19, 2015 | 29.68 | 30.05 | 29.18 | 30.00 | 114,659 | +0.41(+1.39%) |
Nov 18, 2015 | 29.45 | 29.73 | 29.12 | 29.59 | 115,106 | +0.26(+0.89%) |
Nov 17, 2015 | 29.49 | 30.52 | 29.23 | 29.33 | 202,414 | -0.16(-0.54%) |
Nov 16, 2015 | 30.00 | 30.48 | 29.23 | 29.49 | 274,016 | -0.49(-1.63%) |
Nov 13, 2015 | 29.89 | 30.67 | 29.66 | 29.98 | 325,024 | -0.10(-0.33%) |
Nov 12, 2015 | 30.10 | 30.41 | 29.81 | 30.08 | 128,601 | -0.10(-0.33%) |
Nov 11, 2015 | 30.01 | 30.70 | 29.97 | 30.18 | 155,296 | +0.31(+1.04%) |
Nov 10, 2015 | 29.57 | 30.05 | 29.55 | 29.87 | 133,370 | +0.09(+0.30%) |
Nov 09, 2015 | 29.87 | 30.08 | 29.46 | 29.78 | 196,283 | -0.09(-0.30%) |
Nov 06, 2015 | 29.50 | 30.35 | 29.38 | 29.87 | 198,167 | +0.14(+0.47%) |
Nov 05, 2015 | 30.51 | 30.51 | 28.69 | 29.73 | 384,316 | -0.83(-2.72%) |
Nov 04, 2015 | 33.00 | 33.33 | 29.68 | 30.56 | 1,383,450 | +1.95(+6.82%) |
Nov 03, 2015 | 27.59 | 28.88 | 27.35 | 28.61 | 692,684 | +1.20(+4.38%) |
Nov 02, 2015 | 27.28 | 27.57 | 26.92 | 27.41 | 393,265 | +0.20(+0.74%) |
Oct 30, 2015 | 27.68 | 27.95 | 27.17 | 27.21 | 303,613 | -0.53(-1.91%) |
Oct 29, 2015 | 28.25 | 28.77 | 27.70 | 27.74 | 316,150 | -0.77(-2.70%) |
Oct 28, 2015 | 27.86 | 28.70 | 27.86 | 28.51 | 274,203 | +0.65(+2.33%) |
Oct 27, 2015 | 27.76 | 28.63 | 27.69 | 27.86 | 229,779 | -0.03(-0.11%) |
Oct 26, 2015 | 29.05 | 29.30 | 27.78 | 27.89 | 371,308 | -1.10(-3.79%) |
Oct 23, 2015 | 29.50 | 29.50 | 28.47 | 28.99 | 246,613 | -0.08(-0.28%) |
Oct 22, 2015 | 29.03 | 29.74 | 28.84 | 29.07 | 196,700 | +0.13(+0.45%) |
Oct 21, 2015 | 30.38 | 30.53 | 28.86 | 28.94 | 425,010 | -1.57(-5.15%) |
Oct 20, 2015 | 32.27 | 32.60 | 30.28 | 30.51 | 358,245 | -1.93(-5.95%) |
Oct 19, 2015 | 32.12 | 32.72 | 31.85 | 32.44 | 122,762 | +0.32(+1.00%) |
Oct 16, 2015 | 32.57 | 32.57 | 31.80 | 32.12 | 125,968 | -0.32(-0.99%) |
Oct 15, 2015 | 31.49 | 32.51 | 31.33 | 32.44 | 106,782 | +0.91(+2.89%) |
Oct 14, 2015 | 32.72 | 32.97 | 31.44 | 31.53 | 203,454 | -1.13(-3.46%) |
Oct 13, 2015 | 33.01 | 33.66 | 32.54 | 32.66 | 300,169 | -0.56(-1.69%) |
Oct 12, 2015 | 33.62 | 33.62 | 32.61 | 33.22 | 324,438 | +0.07(+0.21%) |
Oct 09, 2015 | 31.26 | 33.52 | 31.14 | 33.15 | 1,274,940 | +2.89(+9.55%) |
Oct 08, 2015 | 30.50 | 30.76 | 29.93 | 30.26 | 184,530 | +0.22(+0.73%) |
Oct 07, 2015 | 29.85 | 30.26 | 29.48 | 30.04 | 170,620 | +0.19(+0.64%) |
Oct 06, 2015 | 30.00 | 30.40 | 29.82 | 29.85 | 154,586 | -0.13(-0.43%) |
Oct 05, 2015 | 30.07 | 30.26 | 29.80 | 29.98 | 187,531 | +0.30(+1.01%) |
Oct 02, 2015 | 28.90 | 29.72 | 28.67 | 29.68 | 300,096 | +0.63(+2.17%) |