Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.45 | 38.11 | 36.66 | 37.92 | 271,642 | +0.69(+1.86%) |
Sep 29, 2016 | 38.03 | 38.03 | 37.16 | 37.22 | 278,798 | -0.79(-2.07%) |
Sep 28, 2016 | 38.65 | 38.74 | 37.76 | 38.01 | 301,716 | -0.60(-1.55%) |
Sep 27, 2016 | 38.59 | 38.92 | 38.42 | 38.61 | 374,357 | +0.03(+0.07%) |
Sep 26, 2016 | 39.04 | 39.32 | 38.58 | 38.58 | 192,096 | -0.61(-1.55%) |
Sep 23, 2016 | 39.46 | 39.85 | 39.19 | 39.19 | 224,474 | -0.35(-0.89%) |
Sep 22, 2016 | 39.08 | 39.60 | 38.91 | 39.54 | 268,287 | +0.59(+1.51%) |
Sep 21, 2016 | 38.56 | 39.09 | 38.37 | 38.95 | 425,397 | +0.52(+1.36%) |
Sep 20, 2016 | 38.89 | 38.89 | 38.34 | 38.43 | 199,442 | -0.27(-0.69%) |
Sep 19, 2016 | 38.19 | 38.94 | 38.04 | 38.70 | 351,720 | +0.56(+1.47%) |
Sep 16, 2016 | 38.48 | 38.93 | 37.97 | 38.14 | 427,016 | -0.36(-0.94%) |
Sep 15, 2016 | 37.38 | 38.50 | 37.32 | 38.50 | 469,221 | +1.10(+2.95%) |
Sep 14, 2016 | 37.17 | 37.80 | 36.92 | 37.39 | 230,306 | +0.20(+0.54%) |
Sep 13, 2016 | 37.39 | 37.66 | 36.91 | 37.19 | 375,889 | -0.38(-1.01%) |
Sep 12, 2016 | 36.75 | 38.45 | 36.75 | 37.57 | 817,247 | +0.58(+1.57%) |
Sep 09, 2016 | 36.92 | 37.28 | 36.78 | 36.99 | 478,683 | -0.22(-0.59%) |
Sep 08, 2016 | 37.33 | 37.52 | 37.06 | 37.21 | 401,908 | -0.26(-0.68%) |
Sep 07, 2016 | 36.85 | 37.56 | 36.72 | 37.47 | 323,826 | +0.50(+1.36%) |
Sep 06, 2016 | 37.18 | 37.22 | 36.79 | 36.97 | 370,801 | -0.21(-0.56%) |
Sep 02, 2016 | 36.90 | 37.18 | 37.18 | 37.18 | 352,312 | +0.53(+1.45%) |
Sep 01, 2016 | 36.54 | 36.82 | 36.02 | 36.64 | 422,409 | +0.18(+0.50%) |
Aug 31, 2016 | 36.38 | 36.79 | 35.84 | 36.46 | 524,790 | -0.02(-0.05%) |
Aug 30, 2016 | 36.25 | 36.61 | 36.08 | 36.48 | 354,210 | +0.14(+0.39%) |
Aug 29, 2016 | 36.11 | 36.46 | 36.01 | 36.34 | 200,181 | +0.19(+0.53%) |
Aug 26, 2016 | 36.37 | 37.04 | 36.02 | 36.15 | 335,774 | -0.20(-0.55%) |
Aug 25, 2016 | 36.79 | 36.94 | 36.04 | 36.35 | 212,057 | -0.47(-1.26%) |
Aug 24, 2016 | 36.54 | 37.13 | 36.54 | 36.81 | 439,632 | +0.12(+0.34%) |
Aug 23, 2016 | 36.70 | 37.06 | 36.41 | 36.69 | 298,028 | +0.12(+0.34%) |
Aug 22, 2016 | 36.32 | 36.78 | 35.79 | 36.57 | 484,269 | +0.29(+0.79%) |
Aug 19, 2016 | 34.21 | 37.41 | 33.73 | 36.28 | 1,374,361 | +0.22(+0.61%) |
Aug 18, 2016 | 35.94 | 36.41 | 34.80 | 36.06 | 985,766 | +0.58(+1.63%) |
Aug 17, 2016 | 37.95 | 37.95 | 35.03 | 35.48 | 1,094,338 | -2.49(-6.56%) |
Aug 16, 2016 | 39.07 | 39.43 | 37.00 | 37.97 | 861,667 | +1.03(+2.78%) |
Aug 15, 2016 | 36.66 | 37.04 | 36.52 | 36.95 | 584,188 | +0.42(+1.14%) |
Aug 12, 2016 | 35.48 | 36.58 | 35.11 | 36.53 | 770,367 | +1.74(+5.00%) |
Aug 11, 2016 | 34.12 | 35.33 | 34.12 | 34.79 | 313,395 | +1.03(+3.04%) |
Aug 10, 2016 | 33.77 | 34.33 | 33.64 | 33.76 | 196,377 | +0.00(+0.00%) |
Aug 09, 2016 | 33.77 | 34.02 | 33.69 | 33.76 | 368,016 | -0.02(-0.06%) |
Aug 08, 2016 | 33.74 | 33.92 | 33.07 | 33.78 | 245,702 | -0.02(-0.06%) |
Aug 05, 2016 | 32.86 | 34.03 | 32.86 | 33.80 | 372,587 | +1.12(+3.43%) |
Aug 04, 2016 | 33.04 | 33.42 | 32.41 | 32.68 | 251,948 | -0.41(-1.23%) |
Aug 03, 2016 | 32.05 | 33.09 | 32.05 | 33.09 | 415,977 | +1.12(+3.51%) |
Aug 02, 2016 | 32.89 | 32.95 | 31.71 | 31.97 | 463,990 | -1.00(-3.03%) |
Aug 01, 2016 | 33.20 | 33.93 | 32.88 | 32.97 | 177,717 | -0.22(-0.66%) |
Jul 29, 2016 | 33.32 | 33.63 | 33.11 | 33.18 | 325,399 | -0.14(-0.43%) |
Jul 28, 2016 | 34.37 | 34.81 | 33.20 | 33.33 | 455,617 | -1.27(-3.68%) |
Jul 27, 2016 | 34.53 | 34.94 | 34.19 | 34.60 | 304,724 | +0.02(+0.05%) |
Jul 26, 2016 | 34.49 | 35.05 | 34.49 | 34.58 | 201,051 | +0.07(+0.19%) |
Jul 25, 2016 | 34.70 | 34.89 | 34.43 | 34.51 | 206,946 | -0.23(-0.66%) |
Jul 22, 2016 | 34.12 | 34.91 | 33.92 | 34.74 | 309,200 | +0.58(+1.70%) |
Jul 21, 2016 | 34.16 | 34.87 | 33.97 | 34.16 | 191,927 | +0.02(+0.06%) |
Jul 20, 2016 | 34.32 | 34.45 | 34.08 | 34.14 | 457,051 | +0.04(+0.11%) |
Jul 19, 2016 | 34.70 | 34.91 | 33.99 | 34.11 | 309,877 | -0.62(-1.78%) |
Jul 18, 2016 | 33.74 | 34.75 | 33.63 | 34.72 | 363,066 | +1.08(+3.22%) |
Jul 15, 2016 | 34.52 | 34.52 | 33.63 | 33.64 | 262,632 | -0.62(-1.80%) |
Jul 14, 2016 | 34.22 | 34.72 | 34.18 | 34.26 | 331,548 | +0.18(+0.53%) |
Jul 13, 2016 | 34.77 | 34.80 | 33.92 | 34.08 | 386,672 | -0.67(-1.91%) |
Jul 12, 2016 | 34.91 | 35.08 | 34.59 | 34.74 | 293,871 | +0.11(+0.33%) |
Jul 11, 2016 | 33.85 | 34.70 | 33.85 | 34.63 | 503,986 | +0.66(+1.93%) |
Jul 08, 2016 | 33.66 | 34.39 | 33.30 | 33.97 | 367,405 | +0.67(+2.03%) |
Jul 07, 2016 | 33.64 | 34.13 | 33.22 | 33.30 | 372,213 | -0.02(-0.06%) |
Jul 05, 2016 | 32.47 | 33.59 | 32.47 | 33.32 | 642,661 | +0.57(+1.74%) |
Jul 01, 2016 | 33.00 | 32.75 | 32.75 | 32.75 | 504,055 | -0.31(-0.95%) |
Jun 30, 2016 | 33.07 | 33.32 | 32.41 | 33.06 | 409,155 | +0.09(+0.26%) |
Jun 29, 2016 | 32.02 | 33.08 | 32.02 | 32.98 | 285,946 | +1.12(+3.52%) |
Jun 28, 2016 | 32.04 | 32.81 | 31.70 | 31.85 | 293,331 | +0.00(+0.00%) |
Jun 27, 2016 | 32.98 | 32.98 | 31.45 | 31.85 | 502,696 | -1.43(-4.28%) |
Jun 24, 2016 | 31.82 | 33.45 | 31.82 | 33.28 | 490,479 | +0.60(+1.83%) |
Jun 23, 2016 | 32.86 | 33.23 | 32.62 | 32.68 | 178,326 | +0.19(+0.59%) |
Jun 22, 2016 | 32.75 | 33.06 | 32.42 | 32.49 | 158,930 | -0.29(-0.87%) |
Jun 21, 2016 | 33.19 | 33.22 | 32.68 | 32.78 | 188,062 | -0.49(-1.49%) |
Jun 20, 2016 | 33.38 | 33.89 | 33.22 | 33.27 | 184,351 | +0.28(+0.83%) |
Jun 17, 2016 | 32.59 | 33.43 | 32.59 | 32.99 | 270,162 | +0.40(+1.22%) |
Jun 16, 2016 | 32.51 | 32.72 | 32.19 | 32.59 | 170,739 | -0.03(-0.09%) |
Jun 15, 2016 | 32.05 | 33.39 | 32.05 | 32.62 | 196,224 | +0.53(+1.66%) |
Jun 14, 2016 | 32.00 | 32.23 | 31.64 | 32.09 | 257,442 | +0.16(+0.51%) |
Jun 13, 2016 | 32.64 | 32.64 | 31.86 | 31.93 | 317,705 | -0.73(-2.24%) |
Jun 10, 2016 | 32.85 | 33.16 | 32.25 | 32.66 | 247,323 | -0.60(-1.80%) |
Jun 09, 2016 | 33.46 | 33.61 | 32.79 | 33.26 | 522,510 | -0.39(-1.16%) |
Jun 08, 2016 | 32.97 | 33.69 | 32.90 | 33.65 | 454,378 | +0.63(+1.90%) |
Jun 07, 2016 | 32.49 | 33.09 | 32.28 | 33.02 | 259,476 | +0.47(+1.43%) |
Jun 06, 2016 | 32.64 | 32.93 | 32.42 | 32.56 | 320,196 | -0.04(-0.12%) |
Jun 03, 2016 | 32.97 | 33.35 | 32.56 | 32.59 | 489,328 | -0.52(-1.58%) |
Jun 02, 2016 | 32.63 | 33.33 | 32.59 | 33.12 | 286,083 | +0.38(+1.16%) |
Jun 01, 2016 | 32.56 | 32.92 | 32.51 | 32.74 | 293,955 | -0.09(-0.26%) |
May 31, 2016 | 33.34 | 33.63 | 32.57 | 32.82 | 351,637 | -0.46(-1.37%) |
May 27, 2016 | 32.90 | 33.28 | 33.28 | 33.28 | 277,283 | +0.39(+1.18%) |
May 26, 2016 | 33.21 | 33.40 | 32.86 | 32.89 | 275,290 | -0.09(-0.26%) |
May 25, 2016 | 32.33 | 33.15 | 32.00 | 32.98 | 357,355 | +0.78(+2.42%) |
May 24, 2016 | 32.08 | 32.58 | 31.92 | 32.20 | 523,627 | +0.20(+0.62%) |
May 23, 2016 | 32.88 | 33.40 | 31.68 | 32.00 | 1,081,437 | -0.79(-2.41%) |
May 20, 2016 | 32.15 | 33.66 | 30.99 | 32.79 | 1,972,845 | +2.13(+6.94%) |
May 19, 2016 | 29.72 | 30.94 | 29.57 | 30.66 | 900,818 | +1.11(+3.76%) |
May 18, 2016 | 30.20 | 30.42 | 29.35 | 29.54 | 666,487 | -0.89(-2.93%) |
May 17, 2016 | 30.85 | 31.00 | 29.92 | 30.44 | 548,483 | -0.45(-1.45%) |
May 16, 2016 | 31.26 | 31.42 | 30.82 | 30.88 | 668,943 | -0.46(-1.46%) |
May 13, 2016 | 32.02 | 32.27 | 31.27 | 31.34 | 293,425 | -0.98(-3.03%) |
May 12, 2016 | 32.49 | 32.53 | 31.65 | 32.32 | 305,364 | -0.16(-0.50%) |
May 11, 2016 | 33.81 | 33.81 | 32.37 | 32.48 | 457,651 | -1.72(-5.03%) |
May 10, 2016 | 33.98 | 34.53 | 33.71 | 34.20 | 311,106 | +0.14(+0.42%) |
May 09, 2016 | 33.96 | 34.29 | 33.01 | 34.06 | 299,316 | +0.69(+2.08%) |
May 06, 2016 | 33.23 | 33.41 | 32.59 | 33.36 | 306,037 | -0.05(-0.14%) |
May 05, 2016 | 34.10 | 34.39 | 32.89 | 33.41 | 345,161 | -0.80(-2.33%) |
May 04, 2016 | 33.83 | 34.45 | 33.71 | 34.21 | 248,735 | +0.25(+0.73%) |
May 03, 2016 | 34.70 | 35.03 | 33.76 | 33.96 | 368,981 | -0.88(-2.54%) |
May 02, 2016 | 34.52 | 35.24 | 34.52 | 34.85 | 336,092 | +0.54(+1.58%) |
Apr 29, 2016 | 34.81 | 35.07 | 34.13 | 34.31 | 308,031 | -0.26(-0.74%) |
Apr 28, 2016 | 35.40 | 35.61 | 34.49 | 34.56 | 304,342 | -1.00(-2.81%) |
Apr 27, 2016 | 34.76 | 35.58 | 34.34 | 35.56 | 200,233 | +0.69(+1.99%) |
Apr 26, 2016 | 34.24 | 34.89 | 33.94 | 34.87 | 337,490 | +0.72(+2.12%) |
Apr 25, 2016 | 34.86 | 34.97 | 33.79 | 34.14 | 390,915 | -0.76(-2.18%) |
Apr 22, 2016 | 34.15 | 34.93 | 34.15 | 34.90 | 384,283 | +0.69(+2.03%) |
Apr 21, 2016 | 34.16 | 34.40 | 33.88 | 34.21 | 312,187 | +0.20(+0.59%) |
Apr 20, 2016 | 34.35 | 34.57 | 33.87 | 34.01 | 339,517 | -0.28(-0.80%) |
Apr 19, 2016 | 33.59 | 34.38 | 33.46 | 34.29 | 464,756 | +0.69(+2.07%) |
Apr 18, 2016 | 33.10 | 33.63 | 32.95 | 33.59 | 354,515 | +0.50(+1.52%) |
Apr 15, 2016 | 32.50 | 33.25 | 32.45 | 33.09 | 235,882 | +0.53(+1.63%) |
Apr 14, 2016 | 32.79 | 32.97 | 32.50 | 32.56 | 253,186 | -0.11(-0.35%) |
Apr 13, 2016 | 32.12 | 32.79 | 31.74 | 32.67 | 304,467 | +0.84(+2.63%) |
Apr 12, 2016 | 31.46 | 32.11 | 31.07 | 31.83 | 355,188 | +0.51(+1.64%) |
Apr 11, 2016 | 30.98 | 31.63 | 30.93 | 31.32 | 389,674 | +0.33(+1.07%) |
Apr 08, 2016 | 31.42 | 31.68 | 30.73 | 30.99 | 761,024 | -0.40(-1.27%) |
Apr 07, 2016 | 32.23 | 32.39 | 31.02 | 31.39 | 695,482 | -1.20(-3.67%) |
Apr 06, 2016 | 32.99 | 33.42 | 32.16 | 32.59 | 916,490 | -1.57(-4.59%) |
Apr 05, 2016 | 34.07 | 34.49 | 33.74 | 34.15 | 410,743 | -0.22(-0.64%) |
Apr 04, 2016 | 34.93 | 35.13 | 34.12 | 34.37 | 735,365 | +0.73(+2.18%) |
Apr 01, 2016 | 33.98 | 34.31 | 33.17 | 33.64 | 248,090 | -0.48(-1.39%) |
Mar 31, 2016 | 34.17 | 34.65 | 33.85 | 34.12 | 284,882 | -0.06(-0.17%) |
Mar 30, 2016 | 35.13 | 35.13 | 33.68 | 34.17 | 437,219 | -0.16(-0.47%) |
Mar 29, 2016 | 34.32 | 34.49 | 33.93 | 34.33 | 299,276 | +0.31(+0.92%) |
Mar 28, 2016 | 33.66 | 34.48 | 33.66 | 34.02 | 269,633 | +0.48(+1.45%) |
Mar 24, 2016 | 33.74 | 33.54 | 33.54 | 33.54 | 210,671 | -0.27(-0.79%) |
Mar 23, 2016 | 34.03 | 34.50 | 33.74 | 33.80 | 301,934 | -0.44(-1.28%) |
Mar 22, 2016 | 34.57 | 35.01 | 34.13 | 34.24 | 210,154 | -0.36(-1.04%) |
Mar 21, 2016 | 34.58 | 34.85 | 34.46 | 34.60 | 397,589 | +0.08(+0.22%) |
Mar 18, 2016 | 34.37 | 34.97 | 33.96 | 34.52 | 607,888 | +0.32(+0.94%) |
Mar 17, 2016 | 33.68 | 34.38 | 33.18 | 34.20 | 395,087 | +0.44(+1.29%) |
Mar 16, 2016 | 33.06 | 33.79 | 33.04 | 33.76 | 418,359 | +0.44(+1.31%) |
Mar 15, 2016 | 32.50 | 33.36 | 32.18 | 33.33 | 582,001 | -0.62(-1.82%) |
Mar 14, 2016 | 34.29 | 34.61 | 33.46 | 33.94 | 739,290 | -0.69(-2.00%) |
Mar 11, 2016 | 36.11 | 37.53 | 33.33 | 34.64 | 2,645,470 | +0.24(+0.69%) |
Mar 10, 2016 | 35.31 | 35.41 | 33.91 | 34.40 | 725,566 | -0.69(-1.98%) |
Mar 09, 2016 | 35.71 | 36.02 | 34.47 | 35.09 | 543,773 | -0.40(-1.12%) |
Mar 08, 2016 | 35.16 | 36.34 | 35.16 | 35.49 | 681,176 | -0.05(-0.13%) |
Mar 07, 2016 | 35.37 | 35.99 | 34.25 | 35.54 | 455,334 | +0.02(+0.05%) |
Mar 04, 2016 | 34.93 | 35.83 | 34.80 | 35.52 | 427,038 | +0.36(+1.03%) |
Mar 03, 2016 | 35.16 | 35.23 | 34.05 | 35.16 | 687,087 | +0.00(+0.00%) |
Mar 02, 2016 | 34.21 | 35.17 | 33.92 | 35.16 | 482,863 | +0.62(+1.79%) |
Mar 01, 2016 | 33.81 | 34.56 | 33.41 | 34.54 | 271,072 | +0.81(+2.39%) |
Feb 29, 2016 | 33.97 | 34.51 | 33.63 | 33.74 | 388,557 | -0.15(-0.45%) |
Feb 26, 2016 | 34.26 | 34.50 | 33.58 | 33.89 | 410,120 | -0.22(-0.64%) |
Feb 25, 2016 | 33.51 | 34.25 | 32.91 | 34.11 | 416,248 | +0.67(+2.02%) |
Feb 24, 2016 | 33.00 | 33.52 | 32.26 | 33.43 | 391,888 | +0.19(+0.57%) |
Feb 23, 2016 | 32.21 | 33.30 | 32.08 | 33.24 | 489,859 | +1.03(+3.19%) |
Feb 22, 2016 | 32.20 | 32.86 | 32.05 | 32.21 | 398,419 | +0.23(+0.71%) |
Feb 19, 2016 | 32.62 | 33.07 | 31.60 | 31.99 | 289,219 | -0.79(-2.41%) |
Feb 18, 2016 | 32.97 | 33.88 | 31.83 | 32.78 | 434,035 | -0.34(-1.03%) |
Feb 17, 2016 | 31.55 | 33.37 | 31.55 | 33.12 | 579,795 | +1.75(+5.57%) |
Feb 16, 2016 | 29.76 | 31.46 | 29.73 | 31.37 | 633,797 | +2.01(+6.83%) |
Feb 12, 2016 | 28.89 | 29.36 | 29.36 | 29.36 | 297,487 | +0.66(+2.28%) |
Feb 11, 2016 | 28.90 | 29.93 | 28.23 | 28.71 | 331,940 | -0.69(-2.36%) |
Feb 10, 2016 | 29.95 | 30.20 | 29.34 | 29.40 | 246,559 | -0.43(-1.43%) |
Feb 09, 2016 | 29.71 | 30.02 | 29.35 | 29.83 | 365,019 | -0.11(-0.38%) |
Feb 08, 2016 | 30.17 | 30.31 | 29.68 | 29.94 | 688,959 | -0.48(-1.56%) |
Feb 05, 2016 | 31.04 | 31.54 | 29.82 | 30.42 | 776,484 | -0.66(-2.11%) |
Feb 04, 2016 | 30.46 | 31.13 | 30.09 | 31.07 | 457,228 | +0.37(+1.21%) |
Feb 03, 2016 | 30.63 | 30.86 | 30.04 | 30.70 | 376,614 | +0.23(+0.75%) |
Feb 02, 2016 | 30.54 | 31.08 | 30.25 | 30.48 | 436,897 | -0.22(-0.71%) |
Feb 01, 2016 | 30.28 | 30.77 | 29.66 | 30.69 | 340,275 | +0.13(+0.44%) |
Jan 29, 2016 | 29.16 | 30.73 | 29.16 | 30.56 | 416,792 | +1.40(+4.79%) |
Jan 28, 2016 | 29.41 | 29.61 | 28.96 | 29.16 | 232,527 | +0.16(+0.56%) |
Jan 27, 2016 | 29.38 | 29.40 | 28.66 | 29.00 | 363,766 | -0.42(-1.42%) |
Jan 26, 2016 | 28.63 | 29.49 | 28.55 | 29.42 | 316,565 | +0.86(+3.03%) |
Jan 25, 2016 | 28.51 | 29.20 | 28.12 | 28.56 | 366,538 | -0.13(-0.46%) |
Jan 22, 2016 | 28.68 | 28.71 | 27.90 | 28.69 | 330,616 | +0.08(+0.27%) |
Jan 21, 2016 | 28.29 | 29.18 | 28.12 | 28.61 | 312,313 | +0.45(+1.59%) |
Jan 20, 2016 | 27.02 | 28.53 | 26.83 | 28.17 | 387,640 | +0.69(+2.53%) |
Jan 19, 2016 | 28.51 | 28.54 | 26.99 | 27.47 | 370,654 | -0.84(-2.95%) |
Jan 15, 2016 | 27.44 | 28.31 | 28.31 | 28.31 | 617,388 | +0.18(+0.64%) |
Jan 14, 2016 | 27.91 | 28.59 | 27.03 | 28.13 | 343,989 | +0.31(+1.13%) |
Jan 13, 2016 | 28.80 | 29.08 | 27.51 | 27.82 | 292,283 | -0.95(-3.30%) |
Jan 12, 2016 | 28.83 | 28.92 | 27.85 | 28.77 | 593,228 | +0.34(+1.20%) |
Jan 11, 2016 | 28.07 | 28.59 | 27.57 | 28.42 | 439,985 | +0.57(+2.05%) |
Jan 08, 2016 | 28.96 | 29.37 | 27.81 | 27.85 | 522,932 | -1.03(-3.55%) |
Jan 07, 2016 | 27.51 | 29.09 | 27.27 | 28.88 | 425,934 | +0.70(+2.50%) |
Jan 06, 2016 | 29.03 | 29.20 | 28.02 | 28.18 | 474,911 | -1.14(-3.89%) |
Jan 05, 2016 | 28.92 | 29.52 | 28.58 | 29.32 | 617,191 | +0.49(+1.71%) |
Jan 04, 2016 | 28.24 | 29.16 | 28.05 | 28.82 | 623,977 | +0.09(+0.30%) |
Dec 31, 2015 | 29.10 | 28.74 | 28.74 | 28.74 | 316,323 | -0.40(-1.37%) |
Dec 30, 2015 | 29.29 | 29.54 | 28.78 | 29.14 | 200,886 | -0.14(-0.49%) |
Dec 29, 2015 | 29.31 | 29.57 | 29.09 | 29.28 | 166,769 | +0.25(+0.85%) |
Dec 28, 2015 | 29.45 | 29.82 | 28.99 | 29.03 | 243,421 | -0.48(-1.64%) |
Dec 24, 2015 | 29.93 | 29.52 | 29.52 | 29.52 | 138,799 | -0.34(-1.15%) |
Dec 23, 2015 | 29.74 | 30.23 | 29.47 | 29.86 | 456,299 | +0.28(+0.93%) |
Dec 22, 2015 | 29.21 | 29.76 | 28.77 | 29.58 | 318,435 | +0.54(+1.87%) |
Dec 21, 2015 | 29.73 | 30.17 | 28.76 | 29.04 | 519,291 | -0.45(-1.51%) |
Dec 18, 2015 | 29.24 | 29.52 | 28.74 | 29.49 | 1,589,023 | -0.17(-0.58%) |
Dec 17, 2015 | 29.99 | 29.99 | 29.31 | 29.66 | 783,533 | -0.32(-1.08%) |
Dec 16, 2015 | 29.37 | 30.05 | 29.16 | 29.98 | 467,546 | +0.75(+2.57%) |
Dec 15, 2015 | 29.17 | 29.92 | 29.07 | 29.23 | 402,211 | +0.32(+1.12%) |
Dec 14, 2015 | 29.18 | 29.38 | 28.64 | 28.91 | 541,331 | -0.18(-0.62%) |
Dec 11, 2015 | 29.16 | 29.38 | 28.48 | 29.09 | 600,205 | -0.56(-1.89%) |
Dec 10, 2015 | 30.28 | 30.63 | 29.57 | 29.65 | 450,525 | -0.69(-2.29%) |
Dec 09, 2015 | 30.30 | 31.48 | 29.97 | 30.34 | 764,554 | +0.05(+0.16%) |
Dec 08, 2015 | 29.61 | 30.32 | 29.35 | 30.30 | 484,757 | +0.54(+1.82%) |
Dec 07, 2015 | 30.01 | 30.01 | 29.34 | 29.75 | 342,953 | -0.29(-0.98%) |
Dec 04, 2015 | 29.66 | 30.40 | 29.40 | 30.05 | 262,333 | +0.38(+1.28%) |
Dec 03, 2015 | 31.05 | 31.05 | 29.36 | 29.67 | 440,524 | -1.09(-3.55%) |
Dec 02, 2015 | 30.75 | 31.15 | 30.62 | 30.76 | 307,718 | +0.01(+0.03%) |
Dec 01, 2015 | 31.37 | 31.37 | 30.22 | 30.75 | 383,011 | -0.43(-1.37%) |
Nov 30, 2015 | 32.02 | 32.55 | 30.71 | 31.18 | 976,830 | -0.75(-2.35%) |
Nov 27, 2015 | 32.47 | 32.47 | 31.90 | 31.93 | 190,680 | -0.40(-1.23%) |
Nov 25, 2015 | 32.20 | 32.33 | 32.33 | 32.33 | 494,900 | +0.35(+1.10%) |
Nov 24, 2015 | 32.38 | 32.79 | 31.75 | 31.98 | 632,151 | -0.44(-1.35%) |
Nov 23, 2015 | 31.96 | 32.75 | 30.30 | 32.41 | 1,986,007 | +0.77(+2.43%) |
Nov 20, 2015 | 31.75 | 34.10 | 27.90 | 31.64 | 6,562,979 | +4.42(+16.23%) |
Nov 19, 2015 | 27.82 | 28.21 | 26.77 | 27.23 | 1,342,604 | -0.85(-3.01%) |
Nov 18, 2015 | 27.16 | 28.28 | 26.42 | 28.07 | 953,289 | +0.65(+2.36%) |
Nov 17, 2015 | 26.34 | 27.99 | 26.21 | 27.43 | 1,641,130 | -1.40(-4.85%) |
Nov 16, 2015 | 28.09 | 28.88 | 27.12 | 28.82 | 876,461 | +0.46(+1.61%) |
Nov 13, 2015 | 29.46 | 29.60 | 27.89 | 28.37 | 1,929,313 | -1.47(-4.94%) |
Nov 12, 2015 | 30.25 | 31.07 | 29.21 | 29.84 | 1,581,886 | -0.67(-2.21%) |
Nov 11, 2015 | 31.96 | 32.02 | 30.21 | 30.51 | 1,287,938 | -1.56(-4.86%) |
Nov 10, 2015 | 31.52 | 32.08 | 31.17 | 32.07 | 996,562 | +0.18(+0.57%) |
Nov 09, 2015 | 32.25 | 32.45 | 31.44 | 31.89 | 477,964 | -0.59(-1.81%) |
Nov 06, 2015 | 32.67 | 32.70 | 32.14 | 32.48 | 487,892 | -0.13(-0.41%) |
Nov 05, 2015 | 32.14 | 32.77 | 31.56 | 32.61 | 580,727 | +0.53(+1.66%) |
Nov 04, 2015 | 32.83 | 32.95 | 31.84 | 32.08 | 1,018,748 | -0.87(-2.65%) |
Nov 03, 2015 | 32.36 | 33.17 | 32.36 | 32.96 | 433,863 | +0.51(+1.58%) |
Nov 02, 2015 | 32.55 | 32.79 | 31.74 | 32.44 | 467,185 | -0.02(-0.06%) |
Oct 30, 2015 | 32.75 | 33.02 | 32.21 | 32.46 | 790,679 | -0.33(-1.01%) |
Oct 29, 2015 | 32.46 | 33.25 | 32.23 | 32.79 | 548,381 | +0.16(+0.50%) |
Oct 28, 2015 | 31.83 | 33.03 | 31.37 | 32.63 | 542,792 | +1.17(+3.71%) |
Oct 27, 2015 | 31.95 | 32.21 | 31.24 | 31.46 | 670,001 | -0.47(-1.46%) |
Oct 26, 2015 | 32.06 | 32.40 | 31.66 | 31.93 | 740,141 | -0.01(-0.03%) |
Oct 23, 2015 | 33.06 | 33.06 | 30.92 | 31.94 | 1,435,322 | -0.76(-2.33%) |
Oct 22, 2015 | 34.03 | 34.03 | 32.45 | 32.70 | 894,393 | -1.26(-3.72%) |
Oct 21, 2015 | 34.32 | 34.51 | 33.84 | 33.96 | 396,078 | -0.27(-0.78%) |
Oct 20, 2015 | 34.30 | 34.66 | 33.96 | 34.23 | 274,949 | -0.01(-0.03%) |
Oct 19, 2015 | 33.84 | 34.46 | 33.82 | 34.24 | 453,099 | +0.28(+0.81%) |
Oct 16, 2015 | 33.46 | 34.93 | 33.10 | 33.96 | 351,649 | +0.08(+0.22%) |
Oct 15, 2015 | 33.80 | 34.16 | 33.09 | 33.89 | 451,659 | +0.25(+0.73%) |
Oct 14, 2015 | 34.32 | 35.04 | 33.26 | 33.64 | 427,162 | -0.64(-1.86%) |
Oct 13, 2015 | 34.78 | 35.03 | 34.21 | 34.28 | 397,754 | -0.63(-1.80%) |
Oct 12, 2015 | 34.94 | 34.97 | 34.68 | 34.90 | 233,207 | +0.04(+0.11%) |
Oct 09, 2015 | 35.45 | 35.45 | 34.53 | 34.87 | 343,374 | -0.39(-1.11%) |
Oct 08, 2015 | 34.41 | 35.31 | 34.40 | 35.26 | 384,806 | +0.78(+2.26%) |
Oct 07, 2015 | 33.97 | 34.48 | 33.73 | 34.48 | 296,620 | +0.52(+1.54%) |
Oct 06, 2015 | 34.20 | 34.25 | 33.64 | 33.95 | 352,178 | -0.18(-0.53%) |
Oct 05, 2015 | 33.68 | 34.25 | 33.56 | 34.13 | 408,041 | +0.83(+2.48%) |
Oct 02, 2015 | 32.69 | 33.34 | 32.20 | 33.31 | 463,779 | +0.29(+0.86%) |