Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.69 | 36.00 | 35.69 | 35.88 | 224,142 | +0.31(+0.88%) |
Sep 29, 2016 | 35.74 | 35.77 | 35.40 | 35.57 | 68,034 | -0.17(-0.46%) |
Sep 28, 2016 | 35.72 | 35.81 | 35.50 | 35.74 | 62,780 | +0.10(+0.27%) |
Sep 27, 2016 | 35.17 | 35.65 | 35.16 | 35.64 | 98,546 | +0.45(+1.28%) |
Sep 26, 2016 | 35.25 | 35.34 | 35.09 | 35.19 | 50,757 | -0.23(-0.66%) |
Sep 23, 2016 | 35.72 | 35.72 | 35.42 | 35.43 | 46,652 | -0.33(-0.93%) |
Sep 22, 2016 | 35.69 | 35.79 | 35.67 | 35.76 | 79,275 | +0.19(+0.52%) |
Sep 21, 2016 | 35.15 | 35.58 | 35.15 | 35.57 | 86,000 | +0.51(+1.46%) |
Sep 20, 2016 | 35.31 | 35.34 | 35.03 | 35.06 | 42,092 | -0.11(-0.30%) |
Sep 19, 2016 | 35.16 | 35.50 | 35.03 | 35.17 | 80,892 | +0.20(+0.58%) |
Sep 16, 2016 | 35.15 | 35.18 | 34.86 | 34.96 | 58,657 | -0.17(-0.47%) |
Sep 15, 2016 | 34.45 | 35.14 | 34.45 | 35.13 | 49,166 | +0.70(+2.03%) |
Sep 14, 2016 | 34.43 | 34.55 | 34.32 | 34.43 | 80,133 | +0.15(+0.43%) |
Sep 13, 2016 | 34.55 | 34.69 | 34.16 | 34.28 | 93,500 | -0.46(-1.32%) |
Sep 12, 2016 | 34.07 | 34.77 | 34.01 | 34.74 | 94,615 | +0.44(+1.28%) |
Sep 09, 2016 | 34.98 | 35.00 | 34.30 | 34.30 | 76,739 | -0.91(-2.60%) |
Sep 08, 2016 | 35.29 | 35.32 | 35.17 | 35.22 | 58,011 | -0.18(-0.49%) |
Sep 07, 2016 | 35.36 | 35.50 | 35.28 | 35.39 | 79,243 | +0.06(+0.17%) |
Sep 06, 2016 | 35.34 | 35.38 | 35.21 | 35.33 | 135,165 | +0.03(+0.08%) |
Sep 02, 2016 | 35.25 | 35.30 | 35.30 | 35.30 | 140,352 | +0.15(+0.41%) |
Sep 01, 2016 | 34.94 | 35.16 | 34.84 | 35.16 | 362,537 | +0.19(+0.56%) |
Aug 31, 2016 | 35.02 | 35.02 | 34.79 | 34.96 | 59,845 | -0.11(-0.31%) |
Aug 30, 2016 | 35.12 | 35.28 | 34.95 | 35.07 | 60,873 | -0.07(-0.19%) |
Aug 29, 2016 | 35.05 | 35.26 | 35.05 | 35.14 | 55,447 | +0.15(+0.42%) |
Aug 26, 2016 | 35.04 | 35.21 | 34.81 | 34.99 | 67,140 | -0.07(-0.19%) |
Aug 25, 2016 | 34.82 | 35.12 | 34.82 | 35.06 | 169,804 | +0.20(+0.59%) |
Aug 24, 2016 | 34.99 | 35.10 | 34.79 | 34.86 | 120,435 | -0.18(-0.53%) |
Aug 23, 2016 | 34.92 | 35.09 | 34.92 | 35.04 | 57,576 | +0.25(+0.73%) |
Aug 22, 2016 | 34.79 | 34.88 | 34.67 | 34.79 | 50,068 | -0.06(-0.17%) |
Aug 19, 2016 | 34.60 | 34.87 | 34.59 | 34.85 | 74,422 | +0.27(+0.79%) |
Aug 18, 2016 | 34.28 | 34.57 | 34.28 | 34.57 | 81,100 | +0.32(+0.94%) |
Aug 17, 2016 | 34.33 | 34.33 | 34.09 | 34.25 | 111,404 | -0.13(-0.37%) |
Aug 16, 2016 | 34.56 | 34.58 | 34.38 | 34.38 | 99,448 | -0.26(-0.76%) |
Aug 15, 2016 | 34.43 | 34.75 | 34.43 | 34.64 | 88,085 | +0.26(+0.76%) |
Aug 12, 2016 | 34.29 | 34.41 | 34.28 | 34.38 | 70,967 | +0.10(+0.28%) |
Aug 11, 2016 | 34.20 | 34.33 | 34.15 | 34.28 | 82,904 | +0.17(+0.51%) |
Aug 10, 2016 | 34.26 | 34.26 | 34.04 | 34.11 | 138,871 | -0.09(-0.26%) |
Aug 09, 2016 | 34.13 | 34.25 | 34.13 | 34.20 | 197,315 | +0.12(+0.34%) |
Aug 08, 2016 | 34.20 | 34.23 | 34.03 | 34.08 | 115,224 | -0.04(-0.11%) |
Aug 05, 2016 | 33.82 | 34.12 | 33.82 | 34.12 | 166,028 | +0.47(+1.39%) |
Aug 04, 2016 | 33.55 | 33.71 | 33.55 | 33.65 | 100,653 | +0.13(+0.38%) |
Aug 03, 2016 | 33.30 | 33.52 | 33.30 | 33.52 | 108,179 | +0.13(+0.38%) |
Aug 02, 2016 | 33.90 | 33.90 | 33.29 | 33.40 | 148,847 | -0.52(-1.52%) |
Aug 01, 2016 | 33.91 | 34.01 | 33.81 | 33.91 | 656,609 | +0.04(+0.11%) |
Jul 29, 2016 | 33.97 | 33.97 | 33.70 | 33.87 | 97,198 | -0.18(-0.51%) |
Jul 28, 2016 | 33.99 | 34.12 | 33.89 | 34.05 | 61,078 | -0.01(-0.03%) |
Jul 27, 2016 | 34.26 | 34.26 | 33.88 | 34.06 | 67,793 | -0.12(-0.34%) |
Jul 26, 2016 | 33.88 | 34.19 | 33.84 | 34.18 | 83,047 | +0.36(+1.06%) |
Jul 25, 2016 | 33.75 | 33.86 | 33.75 | 33.82 | 60,513 | +0.09(+0.26%) |
Jul 22, 2016 | 33.46 | 33.75 | 33.34 | 33.73 | 132,652 | +0.19(+0.58%) |
Jul 21, 2016 | 33.79 | 33.82 | 33.46 | 33.53 | 94,167 | -0.25(-0.75%) |
Jul 20, 2016 | 33.54 | 33.85 | 33.52 | 33.79 | 188,077 | +0.36(+1.08%) |
Jul 19, 2016 | 33.44 | 33.49 | 33.38 | 33.43 | 63,394 | -0.03(-0.09%) |
Jul 18, 2016 | 33.45 | 33.58 | 33.42 | 33.46 | 247,175 | +0.12(+0.35%) |
Jul 15, 2016 | 33.39 | 33.39 | 33.23 | 33.34 | 174,261 | +0.02(+0.06%) |
Jul 14, 2016 | 33.42 | 33.44 | 33.29 | 33.32 | 197,082 | +0.09(+0.26%) |
Jul 13, 2016 | 33.38 | 33.44 | 33.22 | 33.23 | 159,072 | -0.08(-0.23%) |
Jul 12, 2016 | 33.10 | 33.36 | 33.10 | 33.31 | 161,246 | +0.44(+1.33%) |
Jul 11, 2016 | 32.85 | 33.05 | 32.85 | 32.87 | 159,013 | +0.13(+0.39%) |
Jul 08, 2016 | 32.27 | 32.77 | 32.04 | 32.75 | 65,954 | +0.71(+2.22%) |
Jul 07, 2016 | 31.84 | 32.17 | 31.84 | 32.04 | 73,775 | +0.28(+0.89%) |
Jul 06, 2016 | 31.47 | 31.76 | 31.25 | 31.75 | 136,014 | +0.15(+0.46%) |
Jul 05, 2016 | 31.82 | 31.82 | 31.41 | 31.61 | 233,924 | -0.39(-1.22%) |
Jul 01, 2016 | 31.99 | 32.00 | 32.00 | 32.00 | 187,341 | -0.09(-0.27%) |
Jun 30, 2016 | 31.59 | 32.08 | 31.56 | 32.08 | 98,917 | +0.56(+1.79%) |
Jun 29, 2016 | 31.15 | 31.59 | 31.15 | 31.52 | 301,366 | +0.60(+1.95%) |
Jun 28, 2016 | 30.64 | 30.94 | 30.59 | 30.92 | 97,461 | +0.65(+2.14%) |
Jun 27, 2016 | 31.18 | 31.19 | 30.13 | 30.27 | 189,553 | -1.24(-3.94%) |
Jun 24, 2016 | 31.92 | 32.27 | 31.47 | 31.51 | 343,831 | -1.45(-4.40%) |
Jun 23, 2016 | 32.77 | 33.14 | 32.77 | 32.96 | 62,900 | +0.50(+1.53%) |
Jun 22, 2016 | 32.60 | 32.75 | 32.44 | 32.46 | 62,940 | -0.14(-0.43%) |
Jun 21, 2016 | 32.53 | 32.67 | 32.49 | 32.60 | 66,540 | +0.13(+0.39%) |
Jun 20, 2016 | 32.45 | 32.71 | 32.45 | 32.48 | 106,504 | +0.41(+1.27%) |
Jun 17, 2016 | 32.07 | 32.16 | 31.94 | 32.07 | 74,176 | -0.10(-0.30%) |
Jun 16, 2016 | 31.92 | 32.20 | 31.73 | 32.17 | 68,754 | +0.01(+0.03%) |
Jun 15, 2016 | 32.24 | 32.33 | 32.14 | 32.16 | 57,917 | +0.03(+0.09%) |
Jun 14, 2016 | 32.02 | 32.19 | 31.92 | 32.13 | 256,923 | +0.00(+0.00%) |
Jun 13, 2016 | 32.19 | 32.50 | 32.09 | 32.13 | 40,522 | -0.22(-0.69%) |
Jun 10, 2016 | 32.54 | 32.54 | 32.27 | 32.35 | 190,655 | -0.48(-1.45%) |
Jun 09, 2016 | 32.75 | 32.86 | 32.66 | 32.83 | 64,431 | -0.10(-0.29%) |
Jun 08, 2016 | 32.88 | 32.97 | 32.85 | 32.92 | 109,735 | +0.00(+0.00%) |
Jun 07, 2016 | 32.80 | 32.96 | 32.80 | 32.92 | 48,411 | +0.17(+0.53%) |
Jun 06, 2016 | 32.66 | 32.83 | 32.66 | 32.75 | 104,533 | +0.12(+0.36%) |
Jun 03, 2016 | 32.74 | 32.74 | 32.43 | 32.63 | 86,894 | -0.14(-0.41%) |
Jun 02, 2016 | 32.54 | 32.77 | 32.53 | 32.77 | 404,094 | +0.15(+0.45%) |
Jun 01, 2016 | 32.45 | 32.65 | 32.34 | 32.62 | 270,051 | +0.11(+0.33%) |
May 31, 2016 | 32.44 | 32.52 | 32.35 | 32.52 | 93,946 | +0.18(+0.57%) |
May 27, 2016 | 32.04 | 32.33 | 32.33 | 32.33 | 47,069 | +0.26(+0.82%) |
May 26, 2016 | 31.91 | 32.12 | 31.91 | 32.07 | 225,734 | +0.08(+0.24%) |
May 25, 2016 | 31.95 | 32.04 | 31.87 | 31.99 | 84,043 | +0.42(+1.32%) |
May 24, 2016 | 31.05 | 31.62 | 31.05 | 31.57 | 108,452 | +0.66(+2.14%) |
May 23, 2016 | 30.86 | 31.04 | 30.86 | 30.91 | 249,264 | +0.08(+0.25%) |
May 20, 2016 | 30.47 | 30.86 | 30.47 | 30.84 | 128,583 | +0.56(+1.86%) |
May 19, 2016 | 30.26 | 30.43 | 30.03 | 30.27 | 106,898 | -0.08(-0.26%) |
May 18, 2016 | 30.11 | 30.58 | 30.11 | 30.35 | 124,181 | +0.19(+0.64%) |
May 17, 2016 | 30.33 | 30.52 | 30.08 | 30.16 | 54,187 | -0.27(-0.89%) |
May 16, 2016 | 30.12 | 30.55 | 30.12 | 30.43 | 61,350 | +0.32(+1.06%) |
May 13, 2016 | 30.12 | 30.38 | 30.04 | 30.11 | 96,480 | -0.10(-0.32%) |
May 12, 2016 | 30.53 | 30.54 | 29.98 | 30.20 | 87,291 | -0.21(-0.70%) |
May 11, 2016 | 30.55 | 30.67 | 30.42 | 30.42 | 102,436 | -0.19(-0.63%) |
May 10, 2016 | 30.29 | 30.62 | 30.29 | 30.61 | 130,953 | +0.45(+1.48%) |
May 09, 2016 | 30.23 | 30.30 | 30.11 | 30.17 | 107,924 | +0.01(+0.03%) |
May 06, 2016 | 29.92 | 30.19 | 29.83 | 30.16 | 88,196 | +0.12(+0.39%) |
May 05, 2016 | 30.25 | 30.28 | 30.02 | 30.04 | 66,818 | -0.08(-0.26%) |
May 04, 2016 | 30.25 | 30.35 | 30.03 | 30.12 | 78,744 | -0.24(-0.80%) |
May 03, 2016 | 30.55 | 30.55 | 30.21 | 30.36 | 432,454 | -0.40(-1.29%) |
May 02, 2016 | 30.73 | 30.78 | 30.51 | 30.76 | 198,248 | -0.02(-0.06%) |
Apr 29, 2016 | 31.20 | 31.20 | 30.55 | 30.78 | 220,525 | -0.58(-1.86%) |
Apr 28, 2016 | 31.78 | 31.95 | 31.31 | 31.36 | 103,625 | -0.54(-1.70%) |
Apr 27, 2016 | 31.63 | 31.92 | 31.51 | 31.90 | 181,128 | +0.15(+0.46%) |
Apr 26, 2016 | 31.66 | 31.87 | 31.62 | 31.76 | 111,211 | +0.19(+0.62%) |
Apr 25, 2016 | 31.58 | 31.70 | 31.47 | 31.56 | 94,595 | -0.12(-0.37%) |
Apr 22, 2016 | 31.63 | 31.87 | 31.53 | 31.68 | 82,576 | -0.02(-0.06%) |
Apr 21, 2016 | 31.84 | 31.85 | 31.67 | 31.70 | 71,416 | -0.08(-0.24%) |
Apr 20, 2016 | 31.62 | 31.90 | 31.54 | 31.78 | 492,474 | +0.16(+0.49%) |
Apr 19, 2016 | 31.83 | 31.83 | 31.51 | 31.62 | 88,776 | -0.14(-0.43%) |
Apr 18, 2016 | 31.49 | 31.78 | 31.49 | 31.76 | 64,531 | +0.15(+0.46%) |
Apr 15, 2016 | 31.67 | 31.68 | 31.53 | 31.61 | 72,559 | -0.10(-0.31%) |
Apr 14, 2016 | 31.83 | 31.83 | 31.58 | 31.71 | 90,601 | -0.19(-0.61%) |
Apr 13, 2016 | 31.45 | 31.91 | 31.45 | 31.90 | 70,767 | +0.62(+1.99%) |
Apr 12, 2016 | 31.35 | 31.35 | 31.01 | 31.28 | 90,132 | -0.06(-0.19%) |
Apr 11, 2016 | 31.57 | 31.80 | 31.34 | 31.34 | 253,906 | -0.09(-0.28%) |
Apr 08, 2016 | 31.62 | 31.71 | 31.35 | 31.43 | 185,663 | +0.02(+0.06%) |
Apr 07, 2016 | 31.70 | 31.70 | 31.30 | 31.41 | 488,810 | -0.47(-1.46%) |
Apr 06, 2016 | 31.58 | 31.88 | 31.44 | 31.87 | 101,858 | +0.29(+0.92%) |
Apr 05, 2016 | 31.73 | 31.81 | 31.55 | 31.58 | 132,116 | -0.33(-1.03%) |
Apr 04, 2016 | 32.10 | 32.10 | 31.88 | 31.91 | 419,239 | -0.31(-0.96%) |
Apr 01, 2016 | 31.83 | 32.22 | 31.68 | 32.22 | 154,306 | +0.22(+0.70%) |
Mar 31, 2016 | 31.94 | 32.09 | 31.89 | 32.00 | 113,720 | +0.07(+0.21%) |
Mar 30, 2016 | 31.99 | 32.12 | 31.86 | 31.93 | 130,529 | +0.10(+0.31%) |
Mar 29, 2016 | 31.24 | 31.87 | 31.23 | 31.84 | 95,070 | +0.52(+1.67%) |
Mar 28, 2016 | 31.36 | 31.40 | 31.20 | 31.31 | 77,035 | +0.01(+0.03%) |
Mar 24, 2016 | 31.16 | 31.30 | 31.30 | 31.30 | 86,311 | -0.01(-0.03%) |
Mar 23, 2016 | 31.64 | 31.64 | 31.27 | 31.31 | 63,820 | -0.37(-1.15%) |
Mar 22, 2016 | 31.43 | 31.78 | 31.43 | 31.68 | 142,970 | +0.13(+0.40%) |
Mar 21, 2016 | 31.43 | 31.57 | 31.37 | 31.55 | 147,811 | +0.08(+0.25%) |
Mar 18, 2016 | 31.29 | 31.52 | 31.27 | 31.47 | 111,665 | +0.25(+0.81%) |
Mar 17, 2016 | 31.08 | 31.32 | 30.98 | 31.22 | 151,115 | +0.11(+0.34%) |
Mar 16, 2016 | 30.76 | 31.14 | 30.74 | 31.12 | 98,518 | +0.31(+1.01%) |
Mar 15, 2016 | 30.81 | 30.84 | 30.63 | 30.81 | 66,624 | -0.15(-0.47%) |
Mar 14, 2016 | 30.94 | 31.02 | 30.87 | 30.95 | 255,676 | -0.15(-0.47%) |
Mar 11, 2016 | 30.78 | 31.14 | 30.78 | 31.10 | 90,509 | +0.61(+2.00%) |
Mar 10, 2016 | 30.67 | 30.83 | 30.16 | 30.49 | 202,841 | -0.07(-0.22%) |
Mar 09, 2016 | 30.38 | 30.58 | 30.36 | 30.55 | 105,981 | +0.29(+0.96%) |
Mar 08, 2016 | 30.61 | 30.61 | 30.21 | 30.26 | 112,507 | -0.48(-1.57%) |
Mar 07, 2016 | 30.57 | 30.86 | 30.50 | 30.75 | 1,168,974 | +0.03(+0.09%) |
Mar 04, 2016 | 30.66 | 30.88 | 30.53 | 30.72 | 82,248 | +0.12(+0.38%) |
Mar 03, 2016 | 30.49 | 30.61 | 30.30 | 30.60 | 303,003 | +0.15(+0.49%) |
Mar 02, 2016 | 30.31 | 30.45 | 30.24 | 30.45 | 703,559 | +0.09(+0.30%) |
Mar 01, 2016 | 29.78 | 30.36 | 29.76 | 30.36 | 1,915,362 | +0.82(+2.79%) |
Feb 29, 2016 | 29.66 | 29.88 | 29.54 | 29.54 | 55,953 | -0.14(-0.46%) |
Feb 26, 2016 | 29.70 | 29.77 | 29.62 | 29.67 | 88,735 | +0.11(+0.36%) |
Feb 25, 2016 | 29.30 | 29.58 | 29.13 | 29.57 | 85,075 | +0.37(+1.26%) |
Feb 24, 2016 | 28.70 | 29.23 | 28.51 | 29.20 | 323,532 | +0.27(+0.94%) |
Feb 23, 2016 | 29.19 | 29.28 | 28.92 | 28.93 | 268,267 | -0.42(-1.42%) |
Feb 22, 2016 | 29.21 | 29.42 | 29.21 | 29.34 | 440,688 | +0.40(+1.37%) |
Feb 19, 2016 | 28.65 | 28.98 | 28.57 | 28.95 | 273,238 | +0.25(+0.88%) |
Feb 18, 2016 | 28.90 | 29.00 | 28.67 | 28.70 | 560,519 | +0.07(+0.25%) |
Feb 17, 2016 | 28.10 | 28.65 | 28.10 | 28.62 | 234,195 | +0.71(+2.55%) |
Feb 16, 2016 | 27.41 | 27.96 | 27.41 | 27.91 | 109,276 | +0.79(+2.93%) |
Feb 12, 2016 | 26.91 | 27.12 | 27.12 | 27.12 | 289,323 | +0.44(+1.63%) |
Feb 11, 2016 | 26.57 | 26.85 | 26.41 | 26.68 | 470,894 | -0.25(-0.93%) |
Feb 10, 2016 | 27.01 | 27.40 | 26.91 | 26.93 | 457,307 | +0.12(+0.43%) |
Feb 09, 2016 | 26.73 | 27.12 | 26.56 | 26.82 | 244,478 | -0.11(-0.40%) |
Feb 08, 2016 | 27.38 | 27.38 | 26.52 | 26.92 | 231,447 | -0.83(-3.00%) |
Feb 05, 2016 | 28.69 | 28.69 | 27.70 | 27.76 | 119,752 | -1.30(-4.47%) |
Feb 04, 2016 | 28.70 | 29.23 | 28.67 | 29.05 | 129,066 | +0.27(+0.94%) |
Feb 03, 2016 | 28.82 | 28.88 | 28.23 | 28.78 | 158,805 | +0.16(+0.58%) |
Feb 02, 2016 | 29.18 | 29.19 | 28.49 | 28.62 | 1,200,804 | -0.81(-2.76%) |
Feb 01, 2016 | 29.10 | 29.53 | 29.01 | 29.43 | 1,678,251 | +0.15(+0.53%) |
Jan 29, 2016 | 28.55 | 29.28 | 28.55 | 29.28 | 260,318 | +0.84(+2.96%) |
Jan 28, 2016 | 28.52 | 28.59 | 28.17 | 28.43 | 255,103 | +0.00(+0.00%) |
Jan 27, 2016 | 28.85 | 28.97 | 28.36 | 28.43 | 112,467 | -0.47(-1.64%) |
Jan 26, 2016 | 28.63 | 29.03 | 28.56 | 28.91 | 71,566 | +0.40(+1.39%) |
Jan 25, 2016 | 28.90 | 28.91 | 28.48 | 28.51 | 132,542 | -0.45(-1.54%) |
Jan 22, 2016 | 28.83 | 29.04 | 28.76 | 28.96 | 249,178 | +0.57(+2.01%) |
Jan 21, 2016 | 28.48 | 28.82 | 28.20 | 28.39 | 292,761 | +0.00(+0.00%) |
Jan 20, 2016 | 28.13 | 28.60 | 27.50 | 28.39 | 418,403 | -0.14(-0.48%) |
Jan 19, 2016 | 28.94 | 29.04 | 28.30 | 28.52 | 419,690 | -0.15(-0.54%) |
Jan 15, 2016 | 28.68 | 28.68 | 28.68 | 28.68 | 226,934 | -0.77(-2.62%) |
Jan 14, 2016 | 29.12 | 29.63 | 28.71 | 29.45 | 1,565,109 | +0.42(+1.46%) |
Jan 13, 2016 | 30.01 | 30.09 | 28.91 | 29.02 | 236,349 | -0.87(-2.91%) |
Jan 12, 2016 | 29.87 | 30.08 | 29.48 | 29.90 | 129,552 | +0.30(+1.01%) |
Jan 11, 2016 | 29.73 | 29.82 | 29.27 | 29.60 | 386,713 | -0.03(-0.10%) |
Jan 08, 2016 | 30.14 | 30.23 | 29.59 | 29.62 | 208,201 | -0.39(-1.29%) |
Jan 07, 2016 | 30.37 | 30.62 | 29.95 | 30.01 | 335,075 | -0.89(-2.88%) |
Jan 06, 2016 | 31.09 | 31.15 | 30.72 | 30.90 | 197,862 | -0.60(-1.91%) |
Jan 05, 2016 | 31.70 | 31.73 | 31.42 | 31.50 | 126,659 | -0.12(-0.37%) |
Jan 04, 2016 | 31.61 | 31.62 | 31.25 | 31.62 | 400,830 | -0.56(-1.74%) |
Dec 31, 2015 | 32.44 | 32.18 | 32.18 | 32.18 | 163,822 | -0.38(-1.16%) |
Dec 30, 2015 | 32.70 | 32.78 | 32.55 | 32.56 | 102,622 | -0.19(-0.59%) |
Dec 29, 2015 | 32.57 | 32.82 | 32.57 | 32.75 | 120,949 | +0.33(+1.02%) |
Dec 28, 2015 | 32.38 | 32.42 | 32.13 | 32.42 | 139,798 | -0.09(-0.27%) |
Dec 24, 2015 | 32.44 | 32.51 | 32.51 | 32.51 | 52,472 | +0.06(+0.18%) |
Dec 23, 2015 | 32.27 | 32.48 | 32.25 | 32.45 | 153,868 | +0.24(+0.74%) |
Dec 22, 2015 | 32.02 | 32.24 | 31.95 | 32.21 | 493,274 | +0.25(+0.79%) |
Dec 21, 2015 | 32.00 | 32.05 | 31.74 | 31.96 | 156,535 | +0.18(+0.58%) |
Dec 18, 2015 | 32.11 | 32.15 | 31.78 | 31.78 | 106,177 | -0.43(-1.32%) |
Dec 17, 2015 | 32.73 | 32.73 | 32.19 | 32.20 | 107,035 | -0.42(-1.27%) |
Dec 16, 2015 | 32.40 | 32.67 | 32.21 | 32.62 | 394,608 | +0.40(+1.23%) |
Dec 15, 2015 | 32.03 | 32.39 | 32.03 | 32.22 | 87,297 | +0.39(+1.21%) |
Dec 14, 2015 | 31.90 | 32.02 | 31.48 | 31.84 | 196,348 | -0.07(-0.21%) |
Dec 11, 2015 | 32.17 | 32.22 | 31.84 | 31.90 | 197,992 | -0.54(-1.67%) |
Dec 10, 2015 | 32.36 | 32.64 | 32.32 | 32.45 | 100,891 | +0.11(+0.33%) |
Dec 09, 2015 | 32.80 | 32.94 | 32.22 | 32.34 | 147,423 | -0.59(-1.79%) |
Dec 08, 2015 | 32.70 | 33.02 | 32.63 | 32.93 | 103,344 | -0.11(-0.32%) |
Dec 07, 2015 | 33.26 | 33.29 | 32.95 | 33.04 | 109,418 | -0.32(-0.96%) |
Dec 04, 2015 | 32.82 | 33.41 | 32.79 | 33.35 | 112,021 | +0.61(+1.86%) |
Dec 03, 2015 | 33.33 | 33.38 | 32.62 | 32.75 | 138,720 | -0.46(-1.40%) |
Dec 02, 2015 | 33.45 | 33.52 | 33.17 | 33.21 | 158,333 | -0.16(-0.49%) |
Dec 01, 2015 | 33.15 | 33.40 | 33.04 | 33.37 | 489,031 | +0.41(+1.23%) |
Nov 30, 2015 | 33.05 | 33.06 | 32.90 | 32.97 | 344,236 | -0.02(-0.06%) |
Nov 27, 2015 | 32.87 | 33.05 | 32.87 | 32.99 | 23,871 | +0.11(+0.32%) |
Nov 25, 2015 | 32.84 | 32.88 | 32.88 | 32.88 | 63,875 | -0.05(-0.15%) |
Nov 24, 2015 | 32.75 | 33.00 | 32.64 | 32.93 | 60,553 | -0.03(-0.09%) |
Nov 23, 2015 | 33.02 | 33.13 | 32.87 | 32.96 | 92,534 | -0.08(-0.23%) |
Nov 20, 2015 | 32.97 | 33.10 | 32.95 | 33.04 | 99,234 | +0.13(+0.38%) |
Nov 19, 2015 | 32.72 | 33.03 | 32.72 | 32.91 | 87,466 | +0.21(+0.65%) |
Nov 18, 2015 | 32.44 | 32.74 | 32.28 | 32.70 | 77,639 | +0.35(+1.08%) |
Nov 17, 2015 | 32.21 | 32.61 | 32.19 | 32.35 | 102,926 | +0.16(+0.51%) |
Nov 16, 2015 | 31.80 | 32.21 | 31.78 | 32.19 | 137,650 | +0.38(+1.18%) |
Nov 13, 2015 | 32.20 | 32.20 | 31.81 | 31.81 | 120,287 | -0.49(-1.53%) |
Nov 12, 2015 | 32.52 | 32.72 | 32.29 | 32.30 | 89,595 | -0.41(-1.24%) |
Nov 11, 2015 | 32.84 | 32.91 | 32.67 | 32.71 | 96,617 | -0.05(-0.15%) |
Nov 10, 2015 | 32.76 | 32.78 | 32.59 | 32.75 | 171,392 | -0.18(-0.56%) |
Nov 09, 2015 | 33.25 | 33.25 | 32.75 | 32.94 | 208,740 | -0.39(-1.16%) |
Nov 06, 2015 | 33.12 | 33.33 | 33.06 | 33.32 | 237,646 | +0.19(+0.58%) |
Nov 05, 2015 | 33.34 | 33.38 | 33.06 | 33.13 | 355,378 | -0.25(-0.75%) |
Nov 04, 2015 | 33.33 | 33.40 | 33.20 | 33.38 | 146,663 | +0.10(+0.29%) |
Nov 03, 2015 | 33.05 | 33.42 | 33.05 | 33.29 | 438,798 | +0.20(+0.61%) |
Nov 02, 2015 | 32.83 | 33.11 | 32.79 | 33.08 | 811,218 | +0.38(+1.15%) |
Oct 30, 2015 | 32.72 | 32.85 | 32.71 | 32.71 | 106,351 | +0.03(+0.09%) |
Oct 29, 2015 | 32.81 | 32.81 | 32.61 | 32.68 | 130,907 | -0.36(-1.08%) |
Oct 28, 2015 | 32.52 | 33.04 | 32.50 | 33.04 | 200,517 | +0.51(+1.57%) |
Oct 27, 2015 | 32.50 | 32.64 | 32.43 | 32.52 | 98,777 | -0.15(-0.47%) |
Oct 26, 2015 | 32.89 | 32.90 | 32.62 | 32.68 | 232,979 | -0.30(-0.91%) |
Oct 23, 2015 | 32.88 | 33.02 | 32.72 | 32.98 | 123,319 | +0.38(+1.16%) |
Oct 22, 2015 | 32.11 | 32.69 | 32.11 | 32.60 | 150,285 | +0.69(+2.15%) |
Oct 21, 2015 | 32.39 | 32.42 | 31.90 | 31.91 | 88,345 | -0.44(-1.37%) |
Oct 20, 2015 | 32.47 | 32.56 | 32.26 | 32.36 | 124,757 | -0.16(-0.50%) |
Oct 19, 2015 | 32.43 | 32.63 | 32.35 | 32.52 | 145,053 | +0.03(+0.09%) |
Oct 16, 2015 | 32.45 | 32.49 | 32.28 | 32.49 | 98,778 | +0.11(+0.33%) |
Oct 15, 2015 | 32.19 | 32.41 | 32.11 | 32.39 | 59,145 | +0.29(+0.90%) |
Oct 14, 2015 | 31.96 | 32.33 | 31.90 | 32.10 | 1,978,805 | +0.17(+0.54%) |
Oct 13, 2015 | 32.00 | 32.26 | 31.92 | 31.92 | 111,668 | -0.24(-0.75%) |
Oct 12, 2015 | 32.19 | 32.19 | 32.01 | 32.17 | 171,784 | -0.02(-0.06%) |
Oct 09, 2015 | 32.20 | 32.21 | 32.05 | 32.19 | 123,050 | +0.05(+0.15%) |
Oct 08, 2015 | 31.89 | 32.22 | 31.78 | 32.14 | 164,474 | +0.19(+0.60%) |
Oct 07, 2015 | 31.84 | 31.98 | 31.50 | 31.94 | 1,097,481 | +0.30(+0.95%) |
Oct 06, 2015 | 31.60 | 31.73 | 31.39 | 31.64 | 178,389 | +0.01(+0.05%) |
Oct 05, 2015 | 31.25 | 31.70 | 31.25 | 31.63 | 334,090 | +0.57(+1.85%) |
Oct 02, 2015 | 30.13 | 31.06 | 30.09 | 31.06 | 125,216 | +0.55(+1.81%) |