Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.53 | 41.53 | 41.16 | 41.18 | 223,148 | -0.04(-0.10%) |
Sep 29, 2016 | 42.68 | 42.84 | 40.97 | 41.22 | 383,721 | -1.67(-3.89%) |
Sep 28, 2016 | 42.55 | 42.99 | 42.32 | 42.89 | 475,396 | +0.39(+0.92%) |
Sep 27, 2016 | 42.11 | 42.67 | 41.94 | 42.50 | 345,200 | +0.48(+1.14%) |
Sep 26, 2016 | 41.89 | 42.12 | 41.53 | 42.02 | 258,018 | -0.07(-0.17%) |
Sep 23, 2016 | 41.81 | 42.17 | 41.58 | 42.09 | 386,579 | +0.13(+0.31%) |
Sep 22, 2016 | 42.03 | 42.40 | 41.62 | 41.96 | 190,147 | +0.29(+0.70%) |
Sep 21, 2016 | 41.38 | 41.81 | 41.17 | 41.67 | 307,623 | +0.48(+1.17%) |
Sep 20, 2016 | 41.45 | 41.58 | 40.96 | 41.19 | 315,386 | +0.09(+0.22%) |
Sep 19, 2016 | 41.26 | 41.88 | 40.89 | 41.10 | 305,918 | -0.14(-0.34%) |
Sep 16, 2016 | 41.50 | 41.78 | 41.09 | 41.24 | 443,340 | -0.25(-0.60%) |
Sep 15, 2016 | 40.24 | 42.25 | 40.00 | 41.49 | 412,395 | +1.38(+3.44%) |
Sep 14, 2016 | 41.05 | 41.27 | 40.04 | 40.11 | 262,962 | -0.98(-2.39%) |
Sep 13, 2016 | 41.41 | 41.78 | 40.78 | 41.09 | 169,035 | -0.57(-1.37%) |
Sep 12, 2016 | 40.63 | 41.68 | 40.60 | 41.66 | 431,048 | +0.54(+1.31%) |
Sep 09, 2016 | 42.78 | 42.81 | 41.08 | 41.12 | 339,950 | -2.02(-4.68%) |
Sep 08, 2016 | 43.25 | 43.43 | 42.89 | 43.14 | 249,551 | -0.27(-0.62%) |
Sep 07, 2016 | 43.35 | 43.65 | 43.11 | 43.41 | 188,146 | -0.06(-0.14%) |
Sep 06, 2016 | 42.90 | 43.49 | 42.90 | 43.47 | 296,303 | +0.23(+0.53%) |
Sep 02, 2016 | 42.40 | 43.24 | 43.24 | 43.24 | 426,000 | +0.95(+2.25%) |
Sep 01, 2016 | 41.89 | 42.33 | 41.41 | 42.29 | 236,568 | +0.54(+1.29%) |
Aug 31, 2016 | 41.29 | 41.80 | 41.08 | 41.75 | 298,814 | +0.30(+0.72%) |
Aug 30, 2016 | 41.00 | 41.47 | 40.97 | 41.45 | 179,304 | +0.42(+1.02%) |
Aug 29, 2016 | 41.27 | 41.42 | 40.96 | 41.03 | 113,828 | -0.03(-0.07%) |
Aug 26, 2016 | 40.90 | 41.42 | 40.60 | 41.06 | 213,870 | +0.32(+0.79%) |
Aug 25, 2016 | 40.17 | 41.00 | 39.93 | 40.74 | 309,055 | +0.29(+0.72%) |
Aug 24, 2016 | 40.81 | 41.02 | 40.26 | 40.45 | 294,362 | -0.40(-0.98%) |
Aug 23, 2016 | 40.88 | 41.31 | 40.81 | 40.85 | 171,307 | +0.19(+0.47%) |
Aug 22, 2016 | 40.77 | 41.02 | 40.43 | 40.66 | 183,277 | -0.08(-0.20%) |
Aug 19, 2016 | 40.73 | 40.86 | 40.42 | 40.74 | 173,427 | -0.10(-0.24%) |
Aug 18, 2016 | 40.41 | 41.00 | 40.17 | 40.84 | 277,271 | +0.31(+0.76%) |
Aug 17, 2016 | 40.46 | 40.77 | 39.61 | 40.53 | 392,647 | -0.29(-0.71%) |
Aug 16, 2016 | 41.24 | 41.27 | 40.30 | 40.82 | 263,857 | -0.58(-1.40%) |
Aug 15, 2016 | 41.13 | 41.46 | 40.90 | 41.40 | 379,174 | +0.18(+0.44%) |
Aug 12, 2016 | 41.24 | 41.34 | 40.96 | 41.22 | 206,580 | -0.11(-0.27%) |
Aug 11, 2016 | 41.01 | 41.50 | 40.82 | 41.33 | 324,057 | +0.43(+1.05%) |
Aug 10, 2016 | 41.12 | 41.32 | 40.71 | 40.90 | 273,167 | -0.12(-0.29%) |
Aug 09, 2016 | 40.96 | 41.40 | 40.60 | 41.02 | 267,027 | -0.05(-0.12%) |
Aug 08, 2016 | 41.48 | 41.50 | 40.03 | 41.07 | 531,948 | -0.41(-0.99%) |
Aug 05, 2016 | 40.69 | 41.79 | 39.39 | 41.48 | 614,283 | +1.22(+3.03%) |
Aug 04, 2016 | 38.39 | 40.30 | 38.01 | 40.26 | 1,280,106 | +2.99(+8.02%) |
Aug 03, 2016 | 36.68 | 37.40 | 36.68 | 37.27 | 332,144 | +0.52(+1.41%) |
Aug 02, 2016 | 37.63 | 37.94 | 36.58 | 36.75 | 555,523 | -1.09(-2.88%) |
Aug 01, 2016 | 37.48 | 37.99 | 37.08 | 37.84 | 388,678 | +0.50(+1.34%) |
Jul 29, 2016 | 36.80 | 37.81 | 36.59 | 37.34 | 493,312 | +0.56(+1.52%) |
Jul 28, 2016 | 36.58 | 36.95 | 36.21 | 36.78 | 222,057 | +0.18(+0.49%) |
Jul 27, 2016 | 36.03 | 36.75 | 35.88 | 36.60 | 363,980 | +0.72(+2.01%) |
Jul 26, 2016 | 36.55 | 36.55 | 35.61 | 35.88 | 294,831 | -0.75(-2.05%) |
Jul 25, 2016 | 36.71 | 36.74 | 36.22 | 36.63 | 177,256 | -0.07(-0.19%) |
Jul 22, 2016 | 35.93 | 37.00 | 35.54 | 36.70 | 335,550 | +0.80(+2.23%) |
Jul 21, 2016 | 36.01 | 36.18 | 35.71 | 35.90 | 392,135 | -0.02(-0.06%) |
Jul 20, 2016 | 35.58 | 36.15 | 35.30 | 35.92 | 196,252 | +0.61(+1.73%) |
Jul 19, 2016 | 35.90 | 36.21 | 35.30 | 35.31 | 143,672 | -0.59(-1.64%) |
Jul 18, 2016 | 34.19 | 36.28 | 34.19 | 35.90 | 273,518 | +0.02(+0.06%) |
Jul 15, 2016 | 35.53 | 36.13 | 35.30 | 35.88 | 247,808 | +0.56(+1.59%) |
Jul 14, 2016 | 35.56 | 35.72 | 35.27 | 35.32 | 196,480 | +0.15(+0.43%) |
Jul 13, 2016 | 35.70 | 36.22 | 34.95 | 35.17 | 317,113 | -0.76(-2.12%) |
Jul 12, 2016 | 34.62 | 36.10 | 34.44 | 35.93 | 345,334 | +1.68(+4.91%) |
Jul 11, 2016 | 34.00 | 34.42 | 33.91 | 34.25 | 129,730 | +0.57(+1.69%) |
Jul 08, 2016 | 33.46 | 34.37 | 33.15 | 33.68 | 247,075 | +0.53(+1.60%) |
Jul 07, 2016 | 32.42 | 33.16 | 32.42 | 33.15 | 308,338 | +1.27(+3.98%) |
Jul 05, 2016 | 32.93 | 32.95 | 31.72 | 31.88 | 208,031 | -1.12(-3.39%) |
Jul 01, 2016 | 32.00 | 33.00 | 33.00 | 33.00 | 255,700 | +1.14(+3.58%) |
Jun 30, 2016 | 31.53 | 31.99 | 31.40 | 31.86 | 356,448 | +0.39(+1.24%) |
Jun 29, 2016 | 31.32 | 31.54 | 31.13 | 31.47 | 282,623 | +0.53(+1.71%) |
Jun 28, 2016 | 31.08 | 32.23 | 30.87 | 30.94 | 275,070 | +0.15(+0.49%) |
Jun 27, 2016 | 32.12 | 32.15 | 30.41 | 30.79 | 328,210 | -1.73(-5.32%) |
Jun 24, 2016 | 33.35 | 34.04 | 32.45 | 32.52 | 731,276 | -2.31(-6.63%) |
Jun 23, 2016 | 33.70 | 34.93 | 33.45 | 34.83 | 228,020 | +1.47(+4.41%) |
Jun 22, 2016 | 34.41 | 34.41 | 33.11 | 33.36 | 547,940 | -1.04(-3.02%) |
Jun 21, 2016 | 34.49 | 34.95 | 34.35 | 34.40 | 221,880 | +0.12(+0.35%) |
Jun 20, 2016 | 34.54 | 34.97 | 34.13 | 34.28 | 310,966 | +0.18(+0.53%) |
Jun 17, 2016 | 34.43 | 34.55 | 33.57 | 34.10 | 402,822 | -0.21(-0.61%) |
Jun 16, 2016 | 34.19 | 34.40 | 33.29 | 34.31 | 343,408 | +0.01(+0.03%) |
Jun 15, 2016 | 34.53 | 34.89 | 34.24 | 34.30 | 185,235 | -0.10(-0.29%) |
Jun 14, 2016 | 34.49 | 34.68 | 34.05 | 34.40 | 238,806 | +0.00(+0.00%) |
Jun 13, 2016 | 34.62 | 35.41 | 34.34 | 34.40 | 232,155 | -0.22(-0.64%) |
Jun 10, 2016 | 35.65 | 35.80 | 34.54 | 34.62 | 342,171 | -1.57(-4.34%) |
Jun 09, 2016 | 36.13 | 36.44 | 35.80 | 36.19 | 223,504 | -0.09(-0.25%) |
Jun 08, 2016 | 35.95 | 36.49 | 35.70 | 36.28 | 233,694 | +0.47(+1.31%) |
Jun 07, 2016 | 35.71 | 35.98 | 35.24 | 35.81 | 198,141 | +0.23(+0.65%) |
Jun 06, 2016 | 35.42 | 35.79 | 35.23 | 35.58 | 232,397 | +0.11(+0.31%) |
Jun 03, 2016 | 35.81 | 36.01 | 34.91 | 35.47 | 175,683 | -0.61(-1.69%) |
Jun 02, 2016 | 35.20 | 36.18 | 35.08 | 36.08 | 267,815 | +0.76(+2.15%) |
Jun 01, 2016 | 35.38 | 35.53 | 34.95 | 35.32 | 399,482 | +0.05(+0.14%) |
May 31, 2016 | 35.69 | 35.89 | 34.71 | 35.27 | 357,323 | -0.43(-1.20%) |
May 27, 2016 | 35.60 | 35.70 | 35.70 | 35.70 | 206,100 | +0.13(+0.37%) |
May 26, 2016 | 35.64 | 35.96 | 34.72 | 35.57 | 231,076 | -0.07(-0.20%) |
May 25, 2016 | 36.32 | 36.33 | 35.55 | 35.64 | 232,103 | -0.38(-1.05%) |
May 24, 2016 | 35.30 | 36.33 | 34.99 | 36.02 | 283,470 | +1.06(+3.03%) |
May 23, 2016 | 34.91 | 35.55 | 34.70 | 34.96 | 304,171 | +0.00(+0.00%) |
May 20, 2016 | 34.70 | 35.56 | 34.40 | 34.96 | 325,187 | +0.50(+1.45%) |
May 19, 2016 | 34.84 | 35.54 | 34.04 | 34.46 | 233,430 | -0.63(-1.80%) |
May 18, 2016 | 34.51 | 35.12 | 34.16 | 35.09 | 225,886 | +0.76(+2.21%) |
May 17, 2016 | 34.89 | 35.63 | 34.31 | 34.33 | 277,435 | -0.60(-1.72%) |
May 16, 2016 | 34.72 | 35.27 | 34.28 | 34.93 | 337,285 | +0.03(+0.09%) |
May 13, 2016 | 34.79 | 35.58 | 34.36 | 34.90 | 335,874 | -0.33(-0.94%) |
May 12, 2016 | 36.92 | 36.92 | 34.88 | 35.23 | 447,586 | -1.43(-3.90%) |
May 11, 2016 | 36.17 | 37.98 | 36.01 | 36.66 | 514,719 | +0.24(+0.66%) |
May 10, 2016 | 36.25 | 36.67 | 35.84 | 36.42 | 561,746 | +0.11(+0.30%) |
May 09, 2016 | 34.77 | 36.52 | 34.66 | 36.31 | 626,169 | +1.41(+4.04%) |
May 06, 2016 | 30.31 | 35.06 | 30.31 | 34.90 | 1,775,217 | +6.00(+20.76%) |
May 05, 2016 | 30.25 | 30.49 | 28.74 | 28.90 | 790,376 | -1.30(-4.30%) |
May 04, 2016 | 30.18 | 30.90 | 30.06 | 30.20 | 659,585 | -0.37(-1.21%) |
May 03, 2016 | 31.46 | 31.71 | 30.22 | 30.57 | 414,360 | -1.36(-4.26%) |
May 02, 2016 | 31.27 | 31.99 | 31.17 | 31.93 | 459,974 | +0.86(+2.77%) |
Apr 29, 2016 | 30.82 | 31.26 | 30.17 | 31.07 | 411,671 | +0.07(+0.23%) |
Apr 28, 2016 | 32.00 | 32.10 | 30.80 | 31.00 | 487,067 | -1.03(-3.22%) |
Apr 27, 2016 | 31.87 | 32.12 | 31.68 | 32.03 | 298,108 | -0.13(-0.40%) |
Apr 26, 2016 | 32.17 | 32.19 | 31.80 | 32.16 | 301,402 | -0.01(-0.03%) |
Apr 25, 2016 | 32.94 | 32.96 | 32.00 | 32.17 | 149,093 | -0.79(-2.40%) |
Apr 22, 2016 | 32.91 | 33.41 | 32.66 | 32.96 | 291,816 | -0.21(-0.63%) |
Apr 21, 2016 | 32.82 | 33.60 | 32.64 | 33.17 | 253,935 | +0.42(+1.28%) |
Apr 20, 2016 | 32.64 | 33.00 | 32.57 | 32.75 | 198,810 | +0.23(+0.71%) |
Apr 19, 2016 | 32.77 | 32.77 | 31.97 | 32.52 | 217,965 | -0.22(-0.67%) |
Apr 18, 2016 | 32.44 | 32.94 | 32.24 | 32.74 | 221,140 | +0.10(+0.31%) |
Apr 15, 2016 | 31.88 | 32.79 | 31.88 | 32.64 | 262,338 | +0.77(+2.42%) |
Apr 14, 2016 | 32.50 | 32.68 | 31.74 | 31.87 | 234,110 | -0.51(-1.58%) |
Apr 13, 2016 | 31.54 | 32.80 | 31.54 | 32.38 | 340,708 | +1.01(+3.22%) |
Apr 12, 2016 | 31.47 | 31.48 | 30.77 | 31.37 | 207,170 | -0.19(-0.60%) |
Apr 11, 2016 | 32.35 | 32.48 | 31.48 | 31.56 | 247,956 | -0.47(-1.47%) |
Apr 08, 2016 | 31.88 | 32.38 | 31.48 | 32.03 | 322,118 | +0.40(+1.26%) |
Apr 07, 2016 | 31.90 | 32.07 | 31.45 | 31.63 | 213,950 | -0.53(-1.65%) |
Apr 06, 2016 | 31.90 | 32.37 | 31.64 | 32.16 | 199,308 | +0.55(+1.74%) |
Apr 05, 2016 | 32.00 | 32.27 | 31.57 | 31.61 | 186,977 | -0.54(-1.68%) |
Apr 04, 2016 | 32.12 | 32.55 | 32.06 | 32.15 | 231,011 | -0.09(-0.28%) |
Apr 01, 2016 | 31.85 | 32.40 | 31.58 | 32.24 | 186,471 | -0.10(-0.31%) |
Mar 31, 2016 | 32.04 | 32.64 | 31.83 | 32.34 | 271,670 | +0.38(+1.19%) |
Mar 30, 2016 | 31.88 | 32.58 | 31.47 | 31.96 | 253,705 | +0.13(+0.41%) |
Mar 29, 2016 | 31.09 | 31.95 | 30.11 | 31.83 | 427,890 | +0.79(+2.55%) |
Mar 28, 2016 | 31.18 | 31.34 | 30.62 | 31.04 | 291,418 | -0.14(-0.45%) |
Mar 24, 2016 | 30.05 | 31.18 | 31.18 | 31.18 | 249,200 | +0.88(+2.90%) |
Mar 23, 2016 | 30.98 | 31.43 | 30.00 | 30.30 | 409,916 | -0.73(-2.35%) |
Mar 22, 2016 | 31.20 | 31.34 | 30.85 | 31.03 | 203,422 | -0.23(-0.74%) |
Mar 21, 2016 | 31.71 | 31.77 | 31.13 | 31.26 | 355,390 | -0.61(-1.91%) |
Mar 18, 2016 | 31.10 | 31.91 | 30.98 | 31.87 | 746,068 | +0.92(+2.97%) |
Mar 17, 2016 | 30.37 | 31.03 | 30.32 | 30.95 | 466,397 | +0.49(+1.61%) |
Mar 16, 2016 | 29.02 | 30.54 | 28.86 | 30.46 | 732,305 | +1.30(+4.46%) |
Mar 15, 2016 | 28.94 | 29.25 | 28.56 | 29.16 | 335,920 | +0.17(+0.59%) |
Mar 14, 2016 | 28.88 | 29.08 | 28.62 | 28.99 | 292,136 | -0.10(-0.34%) |
Mar 11, 2016 | 28.57 | 29.22 | 28.55 | 29.09 | 224,052 | +0.72(+2.54%) |
Mar 10, 2016 | 28.90 | 29.09 | 27.81 | 28.37 | 209,944 | -0.56(-1.94%) |
Mar 09, 2016 | 28.88 | 29.28 | 28.73 | 28.93 | 217,051 | +0.22(+0.77%) |
Mar 08, 2016 | 29.41 | 29.49 | 28.27 | 28.71 | 266,508 | -0.81(-2.74%) |
Mar 07, 2016 | 29.20 | 29.93 | 29.15 | 29.52 | 406,566 | +0.29(+0.99%) |
Mar 04, 2016 | 29.60 | 29.60 | 29.15 | 29.23 | 303,868 | -0.26(-0.88%) |
Mar 03, 2016 | 29.69 | 30.03 | 28.78 | 29.49 | 518,574 | -0.52(-1.73%) |
Mar 02, 2016 | 29.28 | 30.06 | 28.84 | 30.01 | 533,142 | +0.52(+1.76%) |
Mar 01, 2016 | 28.28 | 29.52 | 28.10 | 29.49 | 532,294 | +1.48(+5.28%) |
Feb 29, 2016 | 27.72 | 28.58 | 27.57 | 28.01 | 546,623 | +0.32(+1.16%) |
Feb 26, 2016 | 27.15 | 27.98 | 26.65 | 27.69 | 436,952 | +0.52(+1.91%) |
Feb 25, 2016 | 25.88 | 27.17 | 25.79 | 27.17 | 566,041 | +1.46(+5.68%) |
Feb 24, 2016 | 25.01 | 25.91 | 24.41 | 25.71 | 395,351 | +0.32(+1.26%) |
Feb 23, 2016 | 25.80 | 26.02 | 25.11 | 25.39 | 469,403 | -0.53(-2.04%) |
Feb 22, 2016 | 26.16 | 26.26 | 25.77 | 25.92 | 472,027 | +0.11(+0.43%) |
Feb 19, 2016 | 25.35 | 25.88 | 25.07 | 25.81 | 472,038 | +0.25(+0.98%) |
Feb 18, 2016 | 25.69 | 26.12 | 25.33 | 25.56 | 392,907 | -0.24(-0.93%) |
Feb 17, 2016 | 24.91 | 26.06 | 24.52 | 25.80 | 580,430 | +1.11(+4.50%) |
Feb 16, 2016 | 23.13 | 24.82 | 23.13 | 24.69 | 576,219 | +1.23(+5.24%) |
Feb 12, 2016 | 23.53 | 23.46 | 23.46 | 23.46 | 508,900 | +0.03(+0.13%) |
Feb 11, 2016 | 22.58 | 23.52 | 22.00 | 23.43 | 529,033 | +0.49(+2.14%) |
Feb 10, 2016 | 22.73 | 23.73 | 22.66 | 22.94 | 418,802 | +0.31(+1.37%) |
Feb 09, 2016 | 22.46 | 23.52 | 22.14 | 22.63 | 622,048 | +0.20(+0.89%) |
Feb 08, 2016 | 23.79 | 24.14 | 22.24 | 22.43 | 742,369 | -1.85(-7.62%) |
Feb 05, 2016 | 22.85 | 25.20 | 22.80 | 24.28 | 2,140,835 | +1.94(+8.68%) |
Feb 04, 2016 | 25.22 | 25.22 | 20.33 | 22.34 | 5,422,410 | -4.38(-16.39%) |
Feb 03, 2016 | 27.91 | 29.12 | 26.26 | 26.72 | 3,644,924 | -3.22(-10.75%) |
Feb 02, 2016 | 30.38 | 30.63 | 29.76 | 29.94 | 507,859 | -0.79(-2.57%) |
Feb 01, 2016 | 30.52 | 31.30 | 29.65 | 30.73 | 586,374 | +0.09(+0.29%) |
Jan 29, 2016 | 29.69 | 30.70 | 29.60 | 30.64 | 540,347 | +1.17(+3.97%) |
Jan 28, 2016 | 29.66 | 30.37 | 29.16 | 29.47 | 438,193 | -0.05(-0.17%) |
Jan 27, 2016 | 30.88 | 30.88 | 29.42 | 29.52 | 362,195 | -1.41(-4.56%) |
Jan 26, 2016 | 30.28 | 30.93 | 30.07 | 30.93 | 209,975 | +0.75(+2.49%) |
Jan 25, 2016 | 30.59 | 30.85 | 30.02 | 30.18 | 170,400 | -0.47(-1.53%) |
Jan 22, 2016 | 29.98 | 30.71 | 29.63 | 30.65 | 361,388 | +1.14(+3.86%) |
Jan 21, 2016 | 29.38 | 30.41 | 29.19 | 29.51 | 512,222 | +0.20(+0.68%) |
Jan 20, 2016 | 29.80 | 29.97 | 28.45 | 29.31 | 543,831 | -0.96(-3.17%) |
Jan 19, 2016 | 30.88 | 31.00 | 29.84 | 30.27 | 275,341 | -0.33(-1.08%) |
Jan 15, 2016 | 30.14 | 30.60 | 30.60 | 30.60 | 502,000 | -0.51(-1.64%) |
Jan 14, 2016 | 30.76 | 31.62 | 30.36 | 31.11 | 422,437 | +0.61(+2.00%) |
Jan 13, 2016 | 31.33 | 31.83 | 30.00 | 30.50 | 374,104 | -0.67(-2.15%) |
Jan 12, 2016 | 32.22 | 32.76 | 30.39 | 31.17 | 688,580 | -0.67(-2.10%) |
Jan 11, 2016 | 32.26 | 32.26 | 31.56 | 31.84 | 358,787 | -0.18(-0.56%) |
Jan 08, 2016 | 32.22 | 32.80 | 31.81 | 32.02 | 371,829 | -0.15(-0.47%) |
Jan 07, 2016 | 32.14 | 32.59 | 31.89 | 32.17 | 596,311 | -0.44(-1.35%) |
Jan 06, 2016 | 33.22 | 33.24 | 32.06 | 32.61 | 490,101 | -0.89(-2.66%) |
Jan 05, 2016 | 33.66 | 34.18 | 33.48 | 33.50 | 258,502 | -0.19(-0.56%) |
Jan 04, 2016 | 34.94 | 35.42 | 33.60 | 33.69 | 392,258 | -1.54(-4.37%) |
Dec 31, 2015 | 35.70 | 35.23 | 35.23 | 35.23 | 312,400 | -0.64(-1.78%) |
Dec 30, 2015 | 36.43 | 36.94 | 35.80 | 35.87 | 230,748 | -0.56(-1.54%) |
Dec 29, 2015 | 36.56 | 36.56 | 35.78 | 36.43 | 235,494 | +0.26(+0.72%) |
Dec 28, 2015 | 36.50 | 36.53 | 35.97 | 36.17 | 210,194 | -0.41(-1.12%) |
Dec 24, 2015 | 35.78 | 36.58 | 36.58 | 36.58 | 274,300 | +0.81(+2.26%) |
Dec 23, 2015 | 36.00 | 36.07 | 35.55 | 35.77 | 385,086 | -0.25(-0.69%) |
Dec 22, 2015 | 36.35 | 36.35 | 35.71 | 36.02 | 368,891 | +0.00(+0.00%) |
Dec 21, 2015 | 36.34 | 36.59 | 35.25 | 36.02 | 362,023 | +0.13(+0.36%) |
Dec 18, 2015 | 36.19 | 36.63 | 35.85 | 35.89 | 764,931 | -0.25(-0.69%) |
Dec 17, 2015 | 37.64 | 37.89 | 36.07 | 36.14 | 434,784 | -1.30(-3.47%) |
Dec 16, 2015 | 37.19 | 37.58 | 37.10 | 37.44 | 284,035 | +0.43(+1.16%) |
Dec 15, 2015 | 37.11 | 37.62 | 36.91 | 37.01 | 325,363 | +0.14(+0.38%) |
Dec 14, 2015 | 37.52 | 37.52 | 36.65 | 36.87 | 362,612 | -0.46(-1.23%) |
Dec 11, 2015 | 38.20 | 38.42 | 37.16 | 37.33 | 369,127 | -1.67(-4.28%) |
Dec 10, 2015 | 38.33 | 39.79 | 37.86 | 39.00 | 462,329 | +0.71(+1.85%) |
Dec 09, 2015 | 38.75 | 39.74 | 38.18 | 38.29 | 261,038 | -0.74(-1.90%) |
Dec 08, 2015 | 39.00 | 39.52 | 38.80 | 39.03 | 232,659 | -0.46(-1.16%) |
Dec 07, 2015 | 39.61 | 39.91 | 39.26 | 39.49 | 393,027 | -0.46(-1.15%) |
Dec 04, 2015 | 39.95 | 40.12 | 39.45 | 39.95 | 201,188 | +0.05(+0.13%) |
Dec 03, 2015 | 40.12 | 40.39 | 39.52 | 39.90 | 567,032 | -0.21(-0.52%) |
Dec 02, 2015 | 39.21 | 40.20 | 39.21 | 40.11 | 254,531 | +0.59(+1.49%) |
Dec 01, 2015 | 39.37 | 39.75 | 38.89 | 39.52 | 303,715 | +0.15(+0.38%) |
Nov 30, 2015 | 39.40 | 39.73 | 39.31 | 39.37 | 302,607 | +0.07(+0.18%) |
Nov 27, 2015 | 39.27 | 39.53 | 39.05 | 39.30 | 109,387 | -0.03(-0.08%) |
Nov 25, 2015 | 38.74 | 39.33 | 39.33 | 39.33 | 136,500 | +0.35(+0.90%) |
Nov 24, 2015 | 38.33 | 39.14 | 38.20 | 38.98 | 238,510 | +0.38(+0.98%) |
Nov 23, 2015 | 39.25 | 39.47 | 38.27 | 38.60 | 213,258 | -0.67(-1.71%) |
Nov 20, 2015 | 39.37 | 39.79 | 39.12 | 39.27 | 344,919 | +0.02(+0.05%) |
Nov 19, 2015 | 39.25 | 40.39 | 39.03 | 39.25 | 500,221 | +0.03(+0.08%) |
Nov 18, 2015 | 38.11 | 39.26 | 37.87 | 39.22 | 367,151 | +1.16(+3.05%) |
Nov 17, 2015 | 37.00 | 38.69 | 36.81 | 38.06 | 387,336 | +0.99(+2.67%) |
Nov 16, 2015 | 35.93 | 37.20 | 35.66 | 37.07 | 397,098 | +1.01(+2.80%) |
Nov 13, 2015 | 36.80 | 37.31 | 36.02 | 36.06 | 407,422 | -0.79(-2.14%) |
Nov 12, 2015 | 36.15 | 37.27 | 36.00 | 36.85 | 469,800 | +0.40(+1.10%) |
Nov 11, 2015 | 37.25 | 37.42 | 36.30 | 36.45 | 324,943 | -0.77(-2.07%) |
Nov 10, 2015 | 37.22 | 37.42 | 36.84 | 37.22 | 272,218 | -0.05(-0.13%) |
Nov 09, 2015 | 37.31 | 37.58 | 37.00 | 37.27 | 245,282 | -0.09(-0.24%) |
Nov 06, 2015 | 37.13 | 37.43 | 36.64 | 37.36 | 248,573 | +0.29(+0.78%) |
Nov 05, 2015 | 36.43 | 37.41 | 36.20 | 37.07 | 439,520 | +0.35(+0.95%) |
Nov 04, 2015 | 36.20 | 36.74 | 36.05 | 36.72 | 324,520 | +0.52(+1.44%) |
Nov 03, 2015 | 35.84 | 36.93 | 35.74 | 36.20 | 311,176 | +0.17(+0.47%) |
Nov 02, 2015 | 35.39 | 36.42 | 35.31 | 36.03 | 421,612 | +0.85(+2.42%) |
Oct 30, 2015 | 35.53 | 35.82 | 35.14 | 35.18 | 533,281 | -0.44(-1.24%) |
Oct 29, 2015 | 34.45 | 35.78 | 34.45 | 35.62 | 978,971 | +1.86(+5.51%) |
Oct 28, 2015 | 35.03 | 35.47 | 29.77 | 33.76 | 3,280,178 | -2.69(-7.38%) |
Oct 27, 2015 | 37.76 | 37.76 | 35.93 | 36.45 | 845,667 | -1.31(-3.47%) |
Oct 26, 2015 | 36.82 | 37.84 | 36.82 | 37.76 | 343,796 | +0.67(+1.81%) |
Oct 23, 2015 | 37.77 | 37.77 | 36.68 | 37.09 | 738,502 | -0.06(-0.16%) |
Oct 22, 2015 | 35.90 | 37.26 | 35.70 | 37.15 | 513,933 | +1.25(+3.48%) |
Oct 21, 2015 | 36.00 | 36.82 | 35.66 | 35.90 | 362,173 | +0.27(+0.76%) |
Oct 20, 2015 | 35.65 | 35.76 | 35.15 | 35.63 | 317,323 | +0.03(+0.08%) |
Oct 19, 2015 | 35.84 | 35.91 | 35.35 | 35.60 | 251,388 | -0.31(-0.86%) |
Oct 16, 2015 | 36.40 | 36.86 | 35.52 | 35.91 | 293,283 | -0.56(-1.54%) |
Oct 15, 2015 | 35.61 | 36.49 | 35.25 | 36.47 | 355,848 | +0.87(+2.44%) |
Oct 14, 2015 | 35.16 | 36.15 | 35.11 | 35.60 | 408,289 | +0.34(+0.96%) |
Oct 13, 2015 | 35.41 | 35.64 | 34.95 | 35.26 | 410,618 | -0.40(-1.12%) |
Oct 12, 2015 | 36.05 | 36.05 | 35.09 | 35.66 | 247,543 | -0.24(-0.67%) |
Oct 09, 2015 | 35.91 | 36.36 | 35.44 | 35.90 | 344,773 | +0.24(+0.67%) |
Oct 08, 2015 | 34.06 | 35.71 | 33.98 | 35.66 | 558,092 | +1.41(+4.12%) |
Oct 07, 2015 | 33.76 | 34.40 | 33.34 | 34.25 | 461,433 | +0.70(+2.09%) |
Oct 06, 2015 | 33.26 | 33.71 | 32.81 | 33.55 | 411,299 | +0.08(+0.24%) |
Oct 05, 2015 | 32.92 | 33.71 | 32.58 | 33.47 | 388,373 | +0.88(+2.70%) |
Oct 02, 2015 | 32.42 | 32.99 | 31.90 | 32.59 | 648,981 | -0.11(-0.34%) |