Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.70 | 39.03 | 38.68 | 38.86 | 840,894 | -0.02(-0.05%) |
Aug 30, 2016 | 39.27 | 39.27 | 38.68 | 38.88 | 649,571 | -0.27(-0.70%) |
Aug 29, 2016 | 39.33 | 39.43 | 39.13 | 39.15 | 376,398 | +0.08(+0.20%) |
Aug 26, 2016 | 39.58 | 39.69 | 38.93 | 39.07 | 785,024 | -0.38(-0.96%) |
Aug 25, 2016 | 39.44 | 39.76 | 39.44 | 39.45 | 646,819 | -0.02(-0.04%) |
Aug 24, 2016 | 39.89 | 40.03 | 39.39 | 39.47 | 822,774 | -0.41(-1.03%) |
Aug 23, 2016 | 40.12 | 40.12 | 39.69 | 39.88 | 725,287 | -0.02(-0.04%) |
Aug 22, 2016 | 39.91 | 40.01 | 39.65 | 39.90 | 578,852 | -0.02(-0.04%) |
Aug 19, 2016 | 40.52 | 40.52 | 39.86 | 39.91 | 791,801 | -0.61(-1.49%) |
Aug 18, 2016 | 40.30 | 40.60 | 40.30 | 40.52 | 700,159 | +0.16(+0.39%) |
Aug 17, 2016 | 40.47 | 40.62 | 40.04 | 40.36 | 627,002 | -0.07(-0.17%) |
Aug 16, 2016 | 40.72 | 40.90 | 40.40 | 40.43 | 590,974 | -0.45(-1.09%) |
Aug 15, 2016 | 40.79 | 41.01 | 40.63 | 40.88 | 631,494 | +0.42(+1.04%) |
Aug 12, 2016 | 40.02 | 40.67 | 40.02 | 40.46 | 757,314 | +0.24(+0.59%) |
Aug 11, 2016 | 40.00 | 40.57 | 39.95 | 40.22 | 1,068,335 | +0.43(+1.08%) |
Aug 10, 2016 | 39.69 | 39.97 | 39.55 | 39.79 | 843,097 | -0.02(-0.04%) |
Aug 09, 2016 | 39.46 | 40.01 | 39.37 | 39.81 | 882,569 | +0.43(+1.09%) |
Aug 08, 2016 | 39.32 | 40.04 | 39.22 | 39.38 | 1,493,300 | +0.25(+0.63%) |
Aug 05, 2016 | 37.53 | 39.20 | 37.47 | 39.13 | 1,821,302 | +1.68(+4.48%) |
Aug 04, 2016 | 37.48 | 37.86 | 37.37 | 37.46 | 1,346,181 | +0.03(+0.07%) |
Aug 03, 2016 | 36.88 | 37.43 | 36.88 | 37.43 | 3,159,504 | +0.74(+2.01%) |
Aug 02, 2016 | 36.95 | 38.32 | 36.52 | 36.69 | 8,394,811 | -5.18(-12.37%) |
Aug 01, 2016 | 41.45 | 42.20 | 41.27 | 41.87 | 1,889,818 | +0.42(+1.02%) |
Jul 29, 2016 | 41.58 | 41.93 | 41.11 | 41.45 | 1,048,975 | +0.13(+0.32%) |
Jul 28, 2016 | 40.48 | 41.68 | 40.45 | 41.32 | 1,210,072 | +0.99(+2.46%) |
Jul 27, 2016 | 40.45 | 40.55 | 40.07 | 40.33 | 1,211,435 | -0.15(-0.37%) |
Jul 26, 2016 | 40.38 | 40.97 | 39.90 | 40.47 | 3,508,392 | -2.52(-5.86%) |
Jul 25, 2016 | 42.35 | 43.01 | 41.98 | 42.99 | 721,718 | +0.59(+1.39%) |
Jul 22, 2016 | 40.97 | 42.45 | 40.97 | 42.41 | 1,164,486 | +1.35(+3.29%) |
Jul 21, 2016 | 41.10 | 41.10 | 40.66 | 41.05 | 602,046 | -0.02(-0.04%) |
Jul 20, 2016 | 40.86 | 41.34 | 40.78 | 41.07 | 575,688 | +0.37(+0.91%) |
Jul 19, 2016 | 40.68 | 40.81 | 40.47 | 40.70 | 629,868 | +0.12(+0.30%) |
Jul 18, 2016 | 40.55 | 40.74 | 40.31 | 40.58 | 640,326 | -0.33(-0.82%) |
Jul 15, 2016 | 41.35 | 41.38 | 40.86 | 40.91 | 563,755 | -0.36(-0.87%) |
Jul 14, 2016 | 41.22 | 41.55 | 41.05 | 41.27 | 745,324 | +0.32(+0.77%) |
Jul 13, 2016 | 41.23 | 41.23 | 40.89 | 40.96 | 500,951 | -0.11(-0.28%) |
Jul 12, 2016 | 41.03 | 41.20 | 40.69 | 41.07 | 634,947 | +0.22(+0.54%) |
Jul 11, 2016 | 39.91 | 41.11 | 39.84 | 40.85 | 950,344 | +0.98(+2.47%) |
Jul 08, 2016 | 40.02 | 40.13 | 39.87 | 39.87 | 782,732 | -0.03(-0.07%) |
Jul 07, 2016 | 40.09 | 40.31 | 39.73 | 39.90 | 472,004 | +0.10(+0.24%) |
Jul 05, 2016 | 39.83 | 39.97 | 39.61 | 39.80 | 506,461 | -0.02(-0.04%) |
Jul 01, 2016 | 39.87 | 39.82 | 39.82 | 39.82 | 491,804 | -0.21(-0.53%) |
Jun 30, 2016 | 40.00 | 40.21 | 39.38 | 40.03 | 939,985 | -0.01(-0.02%) |
Jun 29, 2016 | 39.54 | 40.06 | 39.31 | 40.04 | 676,040 | +0.69(+1.76%) |
Jun 28, 2016 | 39.04 | 39.47 | 38.86 | 39.34 | 1,093,403 | +0.40(+1.04%) |
Jun 27, 2016 | 39.81 | 40.34 | 38.63 | 38.94 | 1,296,610 | -1.24(-3.08%) |
Jun 24, 2016 | 39.34 | 40.47 | 39.07 | 40.18 | 1,480,143 | -0.68(-1.68%) |
Jun 23, 2016 | 39.69 | 40.90 | 39.50 | 40.86 | 992,649 | +1.19(+3.01%) |
Jun 22, 2016 | 40.10 | 40.21 | 39.67 | 39.67 | 522,928 | -0.40(-1.01%) |
Jun 21, 2016 | 40.12 | 40.31 | 40.05 | 40.07 | 411,984 | -0.12(-0.31%) |
Jun 20, 2016 | 40.03 | 40.34 | 39.98 | 40.19 | 481,540 | +0.43(+1.08%) |
Jun 17, 2016 | 40.20 | 40.20 | 39.31 | 39.76 | 793,182 | -0.34(-0.85%) |
Jun 16, 2016 | 39.88 | 40.20 | 39.82 | 40.11 | 583,763 | -0.01(-0.02%) |
Jun 15, 2016 | 40.26 | 40.45 | 40.08 | 40.11 | 571,372 | -0.14(-0.35%) |
Jun 14, 2016 | 39.74 | 40.35 | 39.72 | 40.26 | 763,428 | +0.42(+1.06%) |
Jun 13, 2016 | 40.12 | 40.43 | 39.82 | 39.83 | 405,381 | -0.33(-0.83%) |
Jun 10, 2016 | 40.52 | 40.67 | 39.93 | 40.17 | 445,369 | -0.52(-1.27%) |
Jun 09, 2016 | 40.56 | 40.92 | 40.53 | 40.68 | 467,264 | +0.13(+0.32%) |
Jun 08, 2016 | 40.18 | 40.55 | 39.95 | 40.55 | 681,711 | +0.36(+0.89%) |
Jun 07, 2016 | 40.07 | 40.48 | 39.86 | 40.19 | 561,356 | +0.11(+0.28%) |
Jun 06, 2016 | 39.82 | 40.21 | 39.58 | 40.08 | 642,038 | +0.32(+0.81%) |
Jun 03, 2016 | 39.80 | 40.01 | 39.29 | 39.76 | 510,095 | -0.18(-0.46%) |
Jun 02, 2016 | 39.69 | 39.97 | 39.44 | 39.94 | 597,461 | +0.26(+0.66%) |
Jun 01, 2016 | 39.20 | 40.03 | 39.20 | 39.68 | 854,786 | +0.51(+1.29%) |
May 31, 2016 | 39.42 | 39.45 | 39.05 | 39.17 | 484,497 | -0.31(-0.80%) |
May 27, 2016 | 39.07 | 39.49 | 39.49 | 39.49 | 552,760 | +0.57(+1.46%) |
May 26, 2016 | 38.73 | 39.16 | 38.73 | 38.92 | 473,417 | +0.25(+0.66%) |
May 25, 2016 | 38.69 | 39.02 | 38.38 | 38.66 | 528,097 | -0.01(-0.02%) |
May 24, 2016 | 38.28 | 38.86 | 38.03 | 38.67 | 917,752 | +0.74(+1.96%) |
May 23, 2016 | 38.60 | 38.73 | 37.89 | 37.93 | 679,508 | -0.54(-1.41%) |
May 20, 2016 | 38.39 | 38.68 | 38.24 | 38.47 | 661,399 | +0.28(+0.73%) |
May 19, 2016 | 37.55 | 38.31 | 37.52 | 38.19 | 734,206 | +0.41(+1.09%) |
May 18, 2016 | 38.44 | 38.54 | 37.48 | 37.78 | 1,047,890 | -0.79(-2.04%) |
May 17, 2016 | 38.65 | 39.10 | 38.46 | 38.57 | 948,630 | -0.29(-0.74%) |
May 16, 2016 | 38.17 | 38.93 | 37.79 | 38.86 | 870,512 | +0.61(+1.60%) |
May 13, 2016 | 38.98 | 39.14 | 38.21 | 38.24 | 1,140,016 | -0.68(-1.75%) |
May 12, 2016 | 38.88 | 39.14 | 38.55 | 38.93 | 10,939,776 | +0.14(+0.36%) |
May 11, 2016 | 40.17 | 40.18 | 38.64 | 38.79 | 1,562,342 | -0.66(-1.66%) |
May 10, 2016 | 38.99 | 39.62 | 38.79 | 39.44 | 757,100 | +0.45(+1.17%) |
May 09, 2016 | 38.09 | 39.30 | 38.03 | 38.99 | 916,758 | +1.00(+2.62%) |
May 06, 2016 | 38.01 | 38.16 | 37.22 | 37.99 | 750,591 | -0.13(-0.34%) |
May 05, 2016 | 38.38 | 38.75 | 38.10 | 38.12 | 776,630 | -0.17(-0.46%) |
May 04, 2016 | 38.03 | 38.56 | 37.91 | 38.30 | 1,164,536 | +0.14(+0.37%) |
May 03, 2016 | 37.97 | 38.46 | 37.20 | 38.16 | 2,711,672 | +1.39(+3.78%) |
May 02, 2016 | 36.08 | 36.86 | 35.74 | 36.77 | 1,941,521 | +1.17(+3.29%) |
Apr 29, 2016 | 35.94 | 36.14 | 35.41 | 35.60 | 771,484 | -0.32(-0.90%) |
Apr 28, 2016 | 36.28 | 36.42 | 35.72 | 35.92 | 1,212,546 | -0.66(-1.82%) |
Apr 27, 2016 | 36.78 | 36.88 | 36.30 | 36.58 | 703,565 | -0.52(-1.39%) |
Apr 26, 2016 | 36.72 | 37.14 | 36.66 | 37.10 | 521,577 | +0.18(+0.50%) |
Apr 25, 2016 | 36.92 | 37.10 | 36.71 | 36.92 | 461,533 | +0.08(+0.21%) |
Apr 22, 2016 | 36.64 | 37.06 | 36.39 | 36.84 | 745,887 | +0.24(+0.64%) |
Apr 21, 2016 | 37.19 | 37.22 | 36.45 | 36.60 | 708,875 | -0.46(-1.25%) |
Apr 20, 2016 | 36.87 | 37.23 | 36.87 | 37.06 | 894,271 | +0.00(+0.00%) |
Apr 19, 2016 | 37.27 | 37.41 | 36.70 | 37.06 | 929,338 | -0.50(-1.33%) |
Apr 18, 2016 | 37.44 | 37.80 | 37.21 | 37.56 | 732,590 | -0.40(-1.06%) |
Apr 15, 2016 | 37.83 | 37.98 | 37.40 | 37.96 | 844,215 | +0.17(+0.44%) |
Apr 14, 2016 | 38.27 | 38.38 | 37.58 | 37.80 | 755,572 | -0.47(-1.23%) |
Apr 13, 2016 | 39.02 | 39.12 | 37.89 | 38.27 | 910,744 | -0.54(-1.40%) |
Apr 12, 2016 | 38.38 | 38.90 | 38.35 | 38.81 | 518,342 | +0.34(+0.89%) |
Apr 11, 2016 | 38.38 | 38.84 | 38.38 | 38.47 | 597,826 | +0.12(+0.32%) |
Apr 08, 2016 | 38.24 | 38.47 | 37.92 | 38.35 | 444,615 | +0.23(+0.60%) |
Apr 07, 2016 | 37.81 | 38.61 | 37.81 | 38.12 | 751,090 | +0.17(+0.46%) |
Apr 06, 2016 | 37.86 | 38.43 | 37.81 | 37.95 | 725,840 | +0.19(+0.51%) |
Apr 05, 2016 | 38.49 | 38.65 | 37.55 | 37.75 | 1,033,915 | -0.71(-1.84%) |
Apr 04, 2016 | 38.89 | 39.26 | 38.33 | 38.46 | 711,125 | -0.40(-1.03%) |
Apr 01, 2016 | 38.45 | 39.04 | 38.04 | 38.87 | 983,282 | +0.77(+2.02%) |
Mar 31, 2016 | 38.32 | 38.48 | 37.89 | 38.10 | 954,389 | -0.35(-0.91%) |
Mar 30, 2016 | 38.11 | 38.58 | 38.11 | 38.45 | 918,215 | +0.33(+0.87%) |
Mar 29, 2016 | 36.71 | 38.25 | 36.71 | 38.11 | 1,127,731 | +1.44(+3.93%) |
Mar 28, 2016 | 36.60 | 36.99 | 36.45 | 36.67 | 583,977 | +0.32(+0.89%) |
Mar 24, 2016 | 36.25 | 36.35 | 36.35 | 36.35 | 358,402 | +0.04(+0.12%) |
Mar 23, 2016 | 36.36 | 36.72 | 36.11 | 36.30 | 409,660 | -0.26(-0.72%) |
Mar 22, 2016 | 36.80 | 37.07 | 36.53 | 36.57 | 456,594 | -0.51(-1.37%) |
Mar 21, 2016 | 37.12 | 37.31 | 36.86 | 37.07 | 608,313 | -0.05(-0.14%) |
Mar 18, 2016 | 37.31 | 37.45 | 36.81 | 37.13 | 747,801 | -0.03(-0.07%) |
Mar 17, 2016 | 36.68 | 37.41 | 36.34 | 37.15 | 713,734 | +0.41(+1.12%) |
Mar 16, 2016 | 36.30 | 36.92 | 36.09 | 36.74 | 500,598 | +0.25(+0.69%) |
Mar 15, 2016 | 36.81 | 36.98 | 36.40 | 36.49 | 552,403 | -0.46(-1.25%) |
Mar 14, 2016 | 36.68 | 37.09 | 36.61 | 36.95 | 458,340 | +0.08(+0.21%) |
Mar 11, 2016 | 36.72 | 37.02 | 36.52 | 36.87 | 346,573 | +0.32(+0.88%) |
Mar 10, 2016 | 36.96 | 37.06 | 36.38 | 36.55 | 451,465 | -0.14(-0.38%) |
Mar 09, 2016 | 36.89 | 37.32 | 36.43 | 36.69 | 386,037 | -0.07(-0.19%) |
Mar 08, 2016 | 36.93 | 37.30 | 36.72 | 36.76 | 449,195 | -0.47(-1.26%) |
Mar 07, 2016 | 37.21 | 37.28 | 36.93 | 37.23 | 583,351 | -0.03(-0.09%) |
Mar 04, 2016 | 36.59 | 37.42 | 36.35 | 37.26 | 850,245 | +0.51(+1.40%) |
Mar 03, 2016 | 36.40 | 36.78 | 36.12 | 36.75 | 904,863 | +0.30(+0.84%) |
Mar 02, 2016 | 36.63 | 36.63 | 36.18 | 36.45 | 610,307 | -0.28(-0.76%) |
Mar 01, 2016 | 36.39 | 36.88 | 36.29 | 36.72 | 792,179 | +0.43(+1.17%) |
Feb 29, 2016 | 36.96 | 37.09 | 36.25 | 36.30 | 1,299,747 | -0.37(-1.00%) |
Feb 26, 2016 | 37.15 | 37.24 | 36.55 | 36.66 | 798,941 | -0.38(-1.03%) |
Feb 25, 2016 | 37.26 | 37.27 | 36.58 | 37.05 | 823,283 | +0.16(+0.42%) |
Feb 24, 2016 | 35.92 | 36.99 | 35.68 | 36.89 | 1,720,621 | +0.64(+1.78%) |
Feb 23, 2016 | 34.51 | 36.66 | 34.14 | 36.25 | 6,058,707 | +4.09(+12.72%) |
Feb 22, 2016 | 32.33 | 33.01 | 32.02 | 32.16 | 2,206,499 | +0.17(+0.54%) |
Feb 19, 2016 | 32.22 | 32.52 | 31.76 | 31.98 | 1,911,873 | -0.17(-0.54%) |
Feb 18, 2016 | 32.90 | 32.93 | 31.88 | 32.16 | 1,496,866 | -0.77(-2.35%) |
Feb 17, 2016 | 32.60 | 33.16 | 32.43 | 32.93 | 1,027,226 | +0.57(+1.75%) |
Feb 16, 2016 | 32.24 | 32.47 | 31.91 | 32.36 | 661,707 | +0.64(+2.03%) |
Feb 12, 2016 | 31.21 | 31.72 | 31.72 | 31.72 | 570,074 | +0.54(+1.73%) |
Feb 11, 2016 | 30.77 | 31.45 | 30.41 | 31.18 | 730,895 | +0.14(+0.45%) |
Feb 10, 2016 | 31.39 | 31.62 | 30.95 | 31.04 | 903,496 | -0.35(-1.11%) |
Feb 09, 2016 | 31.55 | 32.24 | 31.12 | 31.39 | 1,071,449 | -0.42(-1.31%) |
Feb 08, 2016 | 31.07 | 32.02 | 30.91 | 31.81 | 1,572,695 | +0.46(+1.47%) |
Feb 05, 2016 | 32.17 | 32.27 | 31.14 | 31.35 | 1,508,344 | -0.83(-2.57%) |
Feb 04, 2016 | 32.11 | 32.41 | 31.82 | 32.17 | 765,011 | +0.02(+0.05%) |
Feb 03, 2016 | 32.63 | 32.66 | 31.82 | 32.16 | 661,986 | -0.35(-1.07%) |
Feb 02, 2016 | 32.43 | 32.75 | 32.22 | 32.50 | 606,209 | -0.20(-0.61%) |
Feb 01, 2016 | 31.96 | 33.30 | 31.96 | 32.70 | 1,617,951 | +0.65(+2.04%) |
Jan 29, 2016 | 31.50 | 32.07 | 31.50 | 32.05 | 1,013,014 | +0.57(+1.80%) |
Jan 28, 2016 | 31.64 | 31.69 | 31.16 | 31.49 | 735,241 | +0.31(+1.01%) |
Jan 27, 2016 | 31.17 | 31.51 | 30.94 | 31.17 | 923,382 | -0.01(-0.03%) |
Jan 26, 2016 | 30.56 | 31.32 | 30.56 | 31.18 | 583,910 | +0.70(+2.31%) |
Jan 25, 2016 | 31.28 | 31.28 | 30.32 | 30.48 | 867,687 | -0.52(-1.68%) |
Jan 22, 2016 | 30.50 | 31.15 | 30.12 | 31.00 | 1,127,480 | +0.82(+2.71%) |
Jan 21, 2016 | 30.61 | 30.78 | 30.03 | 30.18 | 1,098,934 | -0.38(-1.25%) |
Jan 20, 2016 | 30.77 | 30.95 | 29.76 | 30.56 | 1,342,592 | -0.57(-1.84%) |
Jan 19, 2016 | 31.59 | 31.69 | 30.77 | 31.14 | 1,054,655 | -0.30(-0.94%) |
Jan 15, 2016 | 30.84 | 31.43 | 31.43 | 31.43 | 943,880 | -0.11(-0.36%) |
Jan 14, 2016 | 30.99 | 31.78 | 30.30 | 31.55 | 1,096,989 | +0.70(+2.26%) |
Jan 13, 2016 | 31.12 | 31.38 | 30.72 | 30.85 | 786,943 | -0.25(-0.81%) |
Jan 12, 2016 | 29.99 | 31.15 | 29.79 | 31.10 | 976,586 | +1.24(+4.17%) |
Jan 11, 2016 | 30.21 | 30.43 | 29.41 | 29.86 | 597,088 | -0.28(-0.92%) |
Jan 08, 2016 | 29.93 | 30.59 | 29.89 | 30.14 | 1,015,595 | +0.10(+0.32%) |
Jan 07, 2016 | 30.25 | 30.62 | 29.94 | 30.04 | 682,034 | -0.64(-2.07%) |
Jan 06, 2016 | 30.49 | 30.97 | 30.42 | 30.68 | 468,566 | -0.27(-0.87%) |
Jan 05, 2016 | 30.69 | 31.33 | 30.50 | 30.95 | 1,030,677 | +0.25(+0.82%) |
Jan 04, 2016 | 30.53 | 30.79 | 30.25 | 30.69 | 982,808 | -0.44(-1.40%) |
Dec 31, 2015 | 31.15 | 31.13 | 31.13 | 31.13 | 538,818 | -0.05(-0.17%) |
Dec 30, 2015 | 31.41 | 31.41 | 31.13 | 31.18 | 288,729 | -0.20(-0.64%) |
Dec 29, 2015 | 31.24 | 31.62 | 31.10 | 31.38 | 386,853 | +0.20(+0.64%) |
Dec 28, 2015 | 30.91 | 31.23 | 30.71 | 31.18 | 439,190 | +0.09(+0.28%) |
Dec 24, 2015 | 31.00 | 31.09 | 31.09 | 31.09 | 190,752 | +0.00(+0.00%) |
Dec 23, 2015 | 30.81 | 31.20 | 30.61 | 31.09 | 635,956 | +0.36(+1.16%) |
Dec 22, 2015 | 30.50 | 30.78 | 30.10 | 30.74 | 582,059 | +0.27(+0.89%) |
Dec 21, 2015 | 29.81 | 30.55 | 29.65 | 30.47 | 669,890 | +0.77(+2.61%) |
Dec 18, 2015 | 29.99 | 30.31 | 29.68 | 29.69 | 1,354,199 | -0.34(-1.13%) |
Dec 17, 2015 | 30.33 | 30.49 | 29.86 | 30.03 | 434,586 | -0.18(-0.60%) |
Dec 16, 2015 | 30.22 | 30.42 | 29.78 | 30.21 | 375,155 | +0.07(+0.23%) |
Dec 15, 2015 | 30.23 | 30.47 | 30.08 | 30.14 | 503,013 | -0.07(-0.23%) |
Dec 14, 2015 | 29.77 | 30.25 | 29.74 | 30.21 | 803,562 | +0.42(+1.40%) |
Dec 11, 2015 | 29.44 | 30.05 | 29.95 | 29.80 | 771,758 | -0.16(-0.52%) |
Dec 10, 2015 | 29.92 | 30.12 | 29.67 | 29.95 | 524,051 | +0.02(+0.06%) |
Dec 09, 2015 | 30.19 | 30.65 | 29.94 | 29.94 | 288,308 | -0.31(-1.03%) |
Dec 08, 2015 | 30.13 | 30.68 | 30.04 | 30.25 | 451,639 | -0.23(-0.77%) |
Dec 07, 2015 | 30.24 | 30.68 | 30.24 | 30.48 | 470,076 | +0.23(+0.77%) |
Dec 04, 2015 | 29.54 | 30.26 | 29.54 | 30.25 | 455,158 | +0.72(+2.43%) |
Dec 03, 2015 | 30.12 | 30.23 | 29.38 | 29.53 | 374,627 | -0.55(-1.84%) |
Dec 02, 2015 | 29.90 | 30.30 | 29.87 | 30.08 | 328,884 | +0.13(+0.43%) |
Dec 01, 2015 | 30.40 | 30.62 | 29.88 | 29.95 | 570,161 | -0.36(-1.17%) |
Nov 30, 2015 | 30.71 | 30.77 | 30.18 | 30.31 | 465,071 | -0.42(-1.38%) |
Nov 27, 2015 | 30.80 | 30.91 | 30.64 | 30.73 | 187,694 | -0.10(-0.31%) |
Nov 25, 2015 | 30.20 | 30.83 | 30.83 | 30.83 | 378,317 | +0.67(+2.21%) |
Nov 24, 2015 | 30.34 | 30.47 | 29.78 | 30.16 | 397,415 | -0.29(-0.94%) |
Nov 23, 2015 | 29.97 | 30.58 | 29.97 | 30.45 | 514,903 | +0.29(+0.95%) |
Nov 20, 2015 | 29.67 | 30.32 | 29.62 | 30.16 | 620,846 | +0.66(+2.23%) |
Nov 19, 2015 | 29.55 | 29.62 | 29.29 | 29.50 | 543,841 | -0.03(-0.12%) |
Nov 18, 2015 | 29.46 | 29.68 | 29.19 | 29.54 | 924,587 | +0.10(+0.32%) |
Nov 17, 2015 | 29.76 | 30.10 | 29.39 | 29.44 | 1,095,903 | -0.24(-0.82%) |
Nov 16, 2015 | 29.31 | 29.90 | 29.29 | 29.68 | 935,577 | +0.32(+1.09%) |
Nov 13, 2015 | 29.81 | 29.86 | 29.23 | 29.36 | 963,358 | -0.19(-0.64%) |
Nov 12, 2015 | 29.43 | 29.85 | 29.40 | 29.55 | 760,422 | -0.10(-0.35%) |
Nov 11, 2015 | 29.42 | 29.79 | 29.13 | 29.66 | 661,414 | +0.33(+1.12%) |
Nov 10, 2015 | 29.01 | 29.34 | 28.80 | 29.33 | 541,605 | +0.32(+1.10%) |
Nov 09, 2015 | 29.31 | 29.45 | 28.78 | 29.01 | 565,502 | -0.24(-0.83%) |
Nov 06, 2015 | 29.24 | 29.62 | 29.16 | 29.25 | 898,815 | -0.14(-0.47%) |
Nov 05, 2015 | 29.59 | 29.96 | 28.63 | 29.39 | 1,720,040 | -0.76(-2.53%) |
Nov 04, 2015 | 31.11 | 31.24 | 29.81 | 30.15 | 1,467,274 | -1.02(-3.28%) |
Nov 03, 2015 | 31.30 | 32.46 | 31.15 | 31.17 | 3,030,597 | +0.86(+2.83%) |
Nov 02, 2015 | 29.85 | 30.39 | 29.44 | 30.32 | 1,678,239 | +0.57(+1.92%) |
Oct 30, 2015 | 30.37 | 30.66 | 29.53 | 29.75 | 1,831,373 | -0.68(-2.25%) |
Oct 29, 2015 | 31.69 | 31.69 | 30.40 | 30.43 | 1,214,715 | -1.65(-5.16%) |
Oct 28, 2015 | 30.92 | 32.13 | 30.69 | 32.08 | 734,128 | +1.14(+3.69%) |
Oct 27, 2015 | 31.17 | 31.17 | 30.72 | 30.94 | 734,546 | -0.15(-0.47%) |
Oct 26, 2015 | 31.01 | 31.30 | 30.74 | 31.09 | 1,281,343 | -0.10(-0.33%) |
Oct 23, 2015 | 31.17 | 31.19 | 30.61 | 31.19 | 758,882 | +0.39(+1.27%) |
Oct 22, 2015 | 30.75 | 30.96 | 30.36 | 30.80 | 1,089,858 | +0.36(+1.17%) |
Oct 21, 2015 | 31.75 | 31.78 | 30.39 | 30.45 | 1,237,505 | -1.29(-4.07%) |
Oct 20, 2015 | 32.46 | 32.57 | 31.56 | 31.74 | 867,949 | -0.92(-2.81%) |
Oct 19, 2015 | 32.03 | 32.75 | 31.66 | 32.65 | 1,167,446 | +1.12(+3.54%) |
Oct 16, 2015 | 31.36 | 31.72 | 31.02 | 31.54 | 766,514 | +0.29(+0.94%) |
Oct 15, 2015 | 31.31 | 31.37 | 30.35 | 31.24 | 1,610,672 | +0.08(+0.25%) |
Oct 14, 2015 | 32.51 | 32.62 | 31.10 | 31.17 | 1,222,782 | -1.32(-4.05%) |
Oct 13, 2015 | 33.04 | 33.29 | 32.36 | 32.48 | 754,156 | -0.54(-1.63%) |
Oct 12, 2015 | 32.99 | 33.20 | 32.95 | 33.02 | 515,047 | +0.06(+0.18%) |
Oct 09, 2015 | 33.05 | 33.18 | 32.80 | 32.96 | 633,095 | -0.11(-0.34%) |
Oct 08, 2015 | 33.14 | 33.46 | 32.62 | 33.07 | 654,953 | -0.16(-0.47%) |
Oct 07, 2015 | 32.94 | 33.23 | 32.54 | 33.23 | 674,399 | +0.15(+0.45%) |
Oct 06, 2015 | 33.15 | 33.36 | 32.68 | 33.08 | 620,245 | +0.01(+0.03%) |
Oct 05, 2015 | 32.36 | 33.18 | 32.20 | 33.07 | 646,543 | +0.90(+2.80%) |
Oct 02, 2015 | 31.78 | 32.18 | 31.50 | 32.17 | 646,431 | +0.22(+0.68%) |
Oct 01, 2015 | 32.15 | 32.25 | 31.51 | 31.95 | 789,100 | -0.26(-0.81%) |
Sep 30, 2015 | 32.45 | 32.77 | 32.08 | 32.21 | 479,865 | +0.10(+0.32%) |
Sep 29, 2015 | 32.59 | 32.74 | 31.91 | 32.11 | 594,971 | -0.10(-0.32%) |
Sep 28, 2015 | 32.90 | 33.12 | 31.68 | 32.21 | 754,725 | -0.80(-2.41%) |
Sep 25, 2015 | 32.99 | 33.62 | 32.70 | 33.01 | 713,587 | +0.19(+0.58%) |
Sep 24, 2015 | 32.55 | 32.91 | 32.04 | 32.82 | 882,217 | +0.16(+0.48%) |
Sep 23, 2015 | 32.81 | 32.91 | 32.48 | 32.66 | 459,704 | -0.02(-0.05%) |
Sep 22, 2015 | 32.37 | 32.72 | 32.20 | 32.68 | 568,122 | +0.07(+0.21%) |
Sep 21, 2015 | 32.54 | 33.07 | 32.42 | 32.61 | 413,083 | +0.16(+0.51%) |
Sep 18, 2015 | 32.43 | 32.84 | 32.30 | 32.45 | 625,421 | -0.38(-1.16%) |
Sep 17, 2015 | 32.39 | 33.15 | 32.28 | 32.83 | 539,698 | +0.43(+1.34%) |
Sep 16, 2015 | 32.37 | 32.53 | 32.03 | 32.39 | 451,593 | -0.02(-0.05%) |
Sep 15, 2015 | 32.70 | 32.71 | 32.26 | 32.41 | 387,578 | -0.29(-0.87%) |
Sep 14, 2015 | 32.77 | 32.97 | 32.39 | 32.70 | 289,891 | -0.08(-0.24%) |
Sep 11, 2015 | 32.33 | 32.78 | 32.14 | 32.78 | 472,943 | +0.82(+2.56%) |
Sep 10, 2015 | 31.88 | 32.16 | 31.73 | 31.96 | 277,419 | +0.06(+0.19%) |
Sep 09, 2015 | 32.50 | 32.59 | 31.85 | 31.90 | 380,063 | -0.37(-1.15%) |
Sep 08, 2015 | 32.03 | 32.40 | 31.88 | 32.27 | 440,390 | +0.64(+2.02%) |
Sep 04, 2015 | 31.30 | 31.63 | 31.63 | 31.63 | 302,644 | +0.03(+0.11%) |
Sep 03, 2015 | 31.86 | 32.06 | 31.46 | 31.59 | 523,941 | -0.22(-0.70%) |
Sep 02, 2015 | 31.09 | 31.83 | 30.91 | 31.82 | 815,704 | +1.00(+3.24%) |