Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.64 | 36.90 | 36.12 | 36.15 | 206,853 | -0.47(-1.29%) |
Oct 28, 2016 | 37.53 | 37.63 | 36.06 | 36.63 | 251,604 | +0.92(+2.57%) |
Oct 27, 2016 | 36.01 | 36.01 | 35.40 | 35.71 | 130,180 | -0.19(-0.53%) |
Oct 26, 2016 | 35.67 | 36.15 | 35.67 | 35.90 | 135,834 | +0.09(+0.25%) |
Oct 25, 2016 | 35.77 | 35.94 | 35.37 | 35.81 | 113,336 | +0.10(+0.28%) |
Oct 24, 2016 | 35.78 | 36.41 | 35.59 | 35.71 | 127,505 | +0.29(+0.82%) |
Oct 21, 2016 | 35.26 | 35.56 | 35.07 | 35.42 | 110,778 | -0.25(-0.71%) |
Oct 20, 2016 | 35.98 | 36.10 | 35.57 | 35.67 | 114,674 | -0.45(-1.26%) |
Oct 19, 2016 | 35.67 | 36.49 | 35.46 | 36.13 | 128,992 | +0.54(+1.50%) |
Oct 18, 2016 | 35.68 | 35.85 | 35.44 | 35.59 | 169,935 | +0.32(+0.90%) |
Oct 17, 2016 | 35.21 | 35.33 | 35.07 | 35.27 | 90,547 | -0.04(-0.10%) |
Oct 14, 2016 | 35.23 | 35.76 | 35.18 | 35.31 | 147,411 | +0.25(+0.70%) |
Oct 13, 2016 | 34.98 | 35.37 | 34.37 | 35.07 | 170,280 | -0.24(-0.67%) |
Oct 12, 2016 | 35.66 | 35.97 | 35.28 | 35.30 | 259,989 | -0.21(-0.59%) |
Oct 11, 2016 | 35.77 | 35.77 | 35.20 | 35.51 | 147,664 | -0.41(-1.14%) |
Oct 10, 2016 | 35.66 | 36.21 | 35.66 | 35.92 | 191,003 | +0.36(+1.02%) |
Oct 07, 2016 | 36.62 | 36.62 | 35.53 | 35.56 | 184,011 | -1.15(-3.14%) |
Oct 06, 2016 | 36.49 | 36.76 | 36.25 | 36.71 | 153,848 | +0.18(+0.50%) |
Oct 05, 2016 | 36.25 | 36.98 | 36.17 | 36.53 | 103,038 | +0.44(+1.23%) |
Oct 04, 2016 | 36.38 | 36.61 | 35.92 | 36.08 | 156,266 | -0.25(-0.70%) |
Oct 03, 2016 | 36.58 | 36.67 | 36.16 | 36.34 | 240,926 | -0.46(-1.26%) |
Sep 30, 2016 | 36.36 | 37.03 | 36.27 | 36.80 | 177,621 | +0.60(+1.65%) |
Sep 29, 2016 | 36.91 | 36.91 | 36.18 | 36.20 | 175,395 | -0.69(-1.87%) |
Sep 28, 2016 | 36.31 | 36.89 | 36.20 | 36.89 | 172,442 | +0.60(+1.65%) |
Sep 27, 2016 | 35.85 | 36.36 | 35.71 | 36.29 | 132,192 | +0.36(+1.01%) |
Sep 26, 2016 | 35.95 | 36.36 | 35.77 | 35.93 | 145,506 | -0.23(-0.63%) |
Sep 23, 2016 | 36.65 | 36.65 | 36.06 | 36.15 | 174,830 | -0.54(-1.46%) |
Sep 22, 2016 | 36.20 | 36.71 | 36.01 | 36.69 | 245,556 | +0.86(+2.41%) |
Sep 21, 2016 | 35.64 | 35.90 | 35.51 | 35.83 | 229,110 | +0.46(+1.31%) |
Sep 20, 2016 | 35.66 | 35.89 | 35.29 | 35.37 | 108,421 | -0.07(-0.20%) |
Sep 19, 2016 | 35.32 | 35.66 | 35.17 | 35.44 | 136,729 | +0.42(+1.19%) |
Sep 16, 2016 | 35.49 | 35.57 | 34.98 | 35.02 | 329,393 | -0.56(-1.58%) |
Sep 15, 2016 | 35.16 | 35.70 | 35.08 | 35.58 | 150,070 | +0.42(+1.19%) |
Sep 14, 2016 | 35.38 | 35.68 | 35.13 | 35.17 | 197,671 | -0.21(-0.59%) |
Sep 13, 2016 | 35.86 | 36.27 | 35.32 | 35.37 | 179,419 | -0.91(-2.50%) |
Sep 12, 2016 | 35.59 | 36.36 | 35.47 | 36.28 | 195,123 | +0.37(+1.04%) |
Sep 09, 2016 | 36.70 | 36.87 | 35.89 | 35.91 | 177,033 | -1.08(-2.92%) |
Sep 08, 2016 | 37.19 | 37.21 | 36.93 | 36.99 | 147,824 | -0.25(-0.68%) |
Sep 07, 2016 | 37.00 | 37.35 | 36.82 | 37.24 | 231,818 | +0.24(+0.66%) |
Sep 06, 2016 | 37.75 | 37.77 | 36.98 | 37.00 | 238,277 | -0.74(-1.95%) |
Sep 02, 2016 | 37.51 | 37.73 | 37.73 | 37.73 | 286,280 | +0.44(+1.17%) |
Sep 01, 2016 | 37.63 | 37.66 | 36.94 | 37.30 | 197,219 | -0.22(-0.58%) |
Aug 31, 2016 | 37.41 | 37.62 | 37.09 | 37.52 | 148,361 | +0.02(+0.05%) |
Aug 30, 2016 | 37.46 | 37.79 | 37.32 | 37.50 | 160,158 | -0.15(-0.41%) |
Aug 29, 2016 | 37.64 | 37.92 | 37.38 | 37.65 | 159,202 | +0.15(+0.41%) |
Aug 26, 2016 | 37.62 | 37.99 | 37.23 | 37.50 | 167,020 | -0.02(-0.05%) |
Aug 25, 2016 | 37.22 | 37.60 | 37.20 | 37.52 | 137,193 | +0.16(+0.44%) |
Aug 24, 2016 | 37.57 | 37.62 | 37.24 | 37.35 | 124,357 | -0.21(-0.56%) |
Aug 23, 2016 | 37.58 | 37.62 | 37.37 | 37.56 | 135,656 | +0.26(+0.71%) |
Aug 22, 2016 | 37.36 | 37.52 | 37.03 | 37.30 | 201,464 | -0.24(-0.65%) |
Aug 19, 2016 | 37.07 | 37.71 | 36.68 | 37.54 | 291,923 | +0.45(+1.22%) |
Aug 18, 2016 | 36.82 | 37.22 | 36.67 | 37.09 | 210,875 | +0.24(+0.66%) |
Aug 17, 2016 | 36.55 | 36.98 | 36.05 | 36.85 | 177,179 | +0.34(+0.94%) |
Aug 16, 2016 | 36.67 | 36.69 | 36.28 | 36.50 | 137,833 | -0.23(-0.62%) |
Aug 15, 2016 | 36.54 | 36.86 | 36.54 | 36.73 | 193,925 | +0.21(+0.57%) |
Aug 12, 2016 | 36.59 | 36.67 | 36.20 | 36.52 | 132,097 | -0.18(-0.49%) |
Aug 11, 2016 | 36.64 | 37.30 | 36.41 | 36.70 | 267,581 | +0.25(+0.69%) |
Aug 10, 2016 | 36.50 | 36.62 | 36.17 | 36.45 | 165,798 | +0.01(+0.02%) |
Aug 09, 2016 | 35.74 | 36.44 | 35.74 | 36.44 | 521,927 | +0.32(+0.88%) |
Aug 08, 2016 | 36.24 | 36.45 | 36.10 | 36.12 | 215,627 | -0.11(-0.30%) |
Aug 05, 2016 | 35.91 | 36.38 | 35.84 | 36.23 | 190,911 | +0.53(+1.50%) |
Aug 04, 2016 | 35.72 | 35.92 | 35.57 | 35.70 | 208,301 | +0.03(+0.08%) |
Aug 03, 2016 | 35.26 | 35.80 | 35.15 | 35.67 | 336,371 | +0.39(+1.10%) |
Aug 02, 2016 | 35.24 | 35.63 | 35.19 | 35.28 | 394,624 | +0.07(+0.21%) |
Aug 01, 2016 | 34.38 | 35.22 | 34.10 | 35.21 | 412,686 | +0.90(+2.61%) |
Jul 29, 2016 | 33.47 | 34.38 | 32.90 | 34.31 | 340,515 | +1.14(+3.44%) |
Jul 28, 2016 | 33.15 | 33.34 | 32.81 | 33.17 | 184,934 | -0.06(-0.19%) |
Jul 27, 2016 | 33.31 | 33.47 | 32.98 | 33.24 | 257,721 | -0.04(-0.11%) |
Jul 26, 2016 | 32.78 | 33.32 | 32.74 | 33.27 | 133,897 | +0.57(+1.74%) |
Jul 25, 2016 | 32.83 | 32.88 | 32.54 | 32.70 | 118,847 | -0.25(-0.77%) |
Jul 22, 2016 | 32.82 | 33.05 | 32.53 | 32.96 | 126,421 | +0.10(+0.30%) |
Jul 21, 2016 | 32.99 | 33.07 | 32.65 | 32.86 | 159,294 | -0.14(-0.41%) |
Jul 20, 2016 | 32.88 | 33.11 | 32.66 | 32.99 | 179,714 | +0.16(+0.50%) |
Jul 19, 2016 | 32.91 | 33.01 | 32.71 | 32.83 | 97,398 | -0.10(-0.30%) |
Jul 18, 2016 | 33.16 | 33.21 | 32.79 | 32.93 | 123,284 | -0.22(-0.65%) |
Jul 15, 2016 | 33.06 | 33.21 | 32.83 | 33.15 | 170,189 | +0.31(+0.94%) |
Jul 14, 2016 | 33.14 | 33.25 | 32.83 | 32.84 | 271,273 | -0.01(-0.03%) |
Jul 13, 2016 | 32.78 | 32.90 | 32.59 | 32.85 | 365,296 | +0.20(+0.61%) |
Jul 12, 2016 | 31.75 | 32.73 | 31.75 | 32.65 | 275,927 | +1.08(+3.41%) |
Jul 11, 2016 | 31.37 | 31.64 | 31.35 | 31.57 | 201,685 | +0.28(+0.90%) |
Jul 08, 2016 | 30.35 | 31.33 | 30.09 | 31.29 | 330,392 | +1.20(+4.00%) |
Jul 07, 2016 | 30.20 | 30.58 | 29.88 | 30.09 | 128,436 | +0.03(+0.09%) |
Jul 06, 2016 | 29.59 | 30.12 | 29.45 | 30.06 | 156,496 | +0.26(+0.88%) |
Jul 05, 2016 | 29.97 | 29.97 | 29.55 | 29.80 | 176,131 | -0.33(-1.11%) |
Jul 01, 2016 | 29.95 | 30.13 | 30.13 | 30.13 | 219,313 | +0.17(+0.57%) |
Jun 30, 2016 | 28.98 | 29.97 | 28.91 | 29.96 | 219,132 | +1.08(+3.73%) |
Jun 29, 2016 | 28.67 | 28.92 | 28.46 | 28.89 | 206,840 | +0.61(+2.14%) |
Jun 28, 2016 | 28.40 | 28.79 | 28.16 | 28.28 | 258,909 | -0.11(-0.38%) |
Jun 27, 2016 | 29.22 | 29.24 | 28.34 | 28.39 | 308,122 | -1.13(-3.83%) |
Jun 24, 2016 | 29.65 | 30.17 | 29.22 | 29.52 | 869,201 | -1.49(-4.81%) |
Jun 23, 2016 | 30.71 | 31.07 | 30.52 | 31.01 | 144,580 | +0.70(+2.30%) |
Jun 22, 2016 | 30.27 | 30.73 | 30.27 | 30.31 | 130,281 | +0.05(+0.15%) |
Jun 21, 2016 | 30.35 | 30.35 | 30.02 | 30.27 | 125,528 | -0.14(-0.48%) |
Jun 20, 2016 | 30.59 | 30.81 | 30.32 | 30.41 | 181,356 | +0.27(+0.90%) |
Jun 17, 2016 | 30.13 | 30.42 | 29.95 | 30.14 | 436,142 | -0.14(-0.48%) |
Jun 16, 2016 | 30.06 | 30.32 | 29.78 | 30.29 | 161,191 | +0.07(+0.24%) |
Jun 15, 2016 | 30.36 | 30.59 | 30.18 | 30.21 | 255,529 | -0.05(-0.18%) |
Jun 14, 2016 | 30.31 | 30.59 | 30.12 | 30.27 | 191,756 | -0.07(-0.24%) |
Jun 13, 2016 | 31.04 | 31.16 | 30.30 | 30.34 | 461,301 | -0.89(-2.84%) |
Jun 10, 2016 | 31.16 | 31.34 | 31.01 | 31.23 | 397,855 | -0.23(-0.72%) |
Jun 09, 2016 | 31.05 | 31.54 | 30.78 | 31.45 | 260,452 | +0.14(+0.43%) |
Jun 08, 2016 | 30.99 | 31.41 | 30.98 | 31.32 | 152,059 | +0.43(+1.41%) |
Jun 07, 2016 | 30.78 | 30.97 | 30.68 | 30.88 | 134,335 | +0.10(+0.32%) |
Jun 06, 2016 | 30.43 | 30.91 | 30.33 | 30.78 | 164,507 | +0.43(+1.43%) |
Jun 03, 2016 | 30.44 | 30.44 | 29.95 | 30.35 | 151,519 | -0.06(-0.21%) |
Jun 02, 2016 | 30.27 | 30.44 | 30.09 | 30.41 | 101,595 | +0.07(+0.24%) |
Jun 01, 2016 | 30.04 | 30.37 | 29.66 | 30.34 | 199,493 | +0.14(+0.45%) |
May 31, 2016 | 30.12 | 30.38 | 29.99 | 30.21 | 228,699 | +0.19(+0.63%) |
May 27, 2016 | 30.05 | 30.02 | 30.02 | 30.02 | 274,363 | -0.01(-0.03%) |
May 26, 2016 | 30.34 | 30.46 | 30.02 | 30.02 | 127,346 | -0.24(-0.81%) |
May 25, 2016 | 30.23 | 30.44 | 30.13 | 30.27 | 113,240 | +0.09(+0.30%) |
May 24, 2016 | 29.57 | 30.23 | 29.52 | 30.18 | 188,272 | +0.73(+2.49%) |
May 23, 2016 | 29.48 | 29.83 | 29.36 | 29.45 | 170,664 | -0.06(-0.21%) |
May 20, 2016 | 29.42 | 29.82 | 29.33 | 29.51 | 272,272 | +0.12(+0.40%) |
May 19, 2016 | 29.62 | 29.64 | 28.94 | 29.39 | 199,328 | -0.34(-1.15%) |
May 18, 2016 | 29.49 | 30.19 | 29.29 | 29.73 | 203,082 | +0.23(+0.79%) |
May 17, 2016 | 29.91 | 30.27 | 29.35 | 29.50 | 265,972 | -0.43(-1.44%) |
May 16, 2016 | 29.64 | 30.17 | 29.62 | 29.93 | 204,774 | +0.41(+1.40%) |
May 13, 2016 | 29.96 | 30.06 | 29.36 | 29.52 | 180,524 | -0.54(-1.80%) |
May 12, 2016 | 30.42 | 30.55 | 29.90 | 30.06 | 173,470 | -0.15(-0.51%) |
May 11, 2016 | 30.76 | 30.78 | 30.08 | 30.21 | 234,536 | -0.50(-1.61%) |
May 10, 2016 | 30.24 | 30.76 | 30.15 | 30.71 | 197,600 | +0.51(+1.70%) |
May 09, 2016 | 30.31 | 30.42 | 30.12 | 30.19 | 327,556 | -0.18(-0.59%) |
May 06, 2016 | 29.57 | 30.37 | 29.50 | 30.37 | 307,515 | +0.62(+2.09%) |
May 05, 2016 | 29.78 | 29.93 | 29.58 | 29.75 | 329,984 | +0.09(+0.30%) |
May 04, 2016 | 29.77 | 30.08 | 29.46 | 29.66 | 273,117 | -0.24(-0.81%) |
May 03, 2016 | 29.64 | 29.95 | 29.53 | 29.91 | 308,811 | -0.03(-0.09%) |
May 02, 2016 | 29.27 | 29.93 | 29.15 | 29.93 | 316,882 | +0.66(+2.25%) |
Apr 29, 2016 | 29.72 | 29.73 | 29.23 | 29.27 | 344,282 | -0.47(-1.58%) |
Apr 28, 2016 | 30.62 | 30.97 | 29.69 | 29.74 | 378,348 | -0.95(-3.08%) |
Apr 27, 2016 | 29.43 | 30.72 | 29.43 | 30.69 | 780,954 | +1.14(+3.87%) |
Apr 26, 2016 | 30.09 | 30.18 | 28.62 | 29.55 | 1,419,419 | -3.61(-10.90%) |
Apr 25, 2016 | 33.59 | 33.72 | 32.86 | 33.16 | 250,466 | -0.64(-1.89%) |
Apr 22, 2016 | 33.53 | 34.01 | 33.42 | 33.80 | 200,555 | +0.31(+0.91%) |
Apr 21, 2016 | 33.47 | 33.64 | 33.35 | 33.49 | 197,692 | +0.05(+0.16%) |
Apr 20, 2016 | 33.29 | 33.60 | 33.16 | 33.44 | 124,791 | +0.06(+0.19%) |
Apr 19, 2016 | 33.93 | 33.93 | 32.96 | 33.37 | 285,612 | -0.39(-1.15%) |
Apr 18, 2016 | 33.42 | 33.81 | 33.21 | 33.76 | 214,753 | +0.30(+0.89%) |
Apr 15, 2016 | 33.28 | 33.55 | 33.05 | 33.46 | 201,247 | +0.08(+0.24%) |
Apr 14, 2016 | 33.32 | 33.56 | 32.91 | 33.38 | 218,228 | +0.10(+0.30%) |
Apr 13, 2016 | 32.66 | 33.29 | 32.55 | 33.28 | 240,350 | +0.74(+2.27%) |
Apr 12, 2016 | 32.19 | 32.65 | 31.91 | 32.55 | 238,150 | +0.44(+1.38%) |
Apr 11, 2016 | 32.27 | 32.59 | 31.98 | 32.10 | 251,467 | +0.14(+0.42%) |
Apr 08, 2016 | 31.61 | 32.25 | 31.45 | 31.97 | 434,570 | +0.68(+2.19%) |
Apr 07, 2016 | 30.62 | 31.96 | 30.27 | 31.28 | 839,381 | +1.26(+4.20%) |
Apr 06, 2016 | 30.09 | 30.26 | 29.78 | 30.02 | 345,165 | -0.08(-0.27%) |
Apr 05, 2016 | 30.33 | 30.38 | 30.05 | 30.10 | 204,845 | -0.50(-1.62%) |
Apr 04, 2016 | 31.18 | 31.31 | 30.43 | 30.60 | 294,477 | -0.69(-2.22%) |
Apr 01, 2016 | 31.26 | 31.44 | 30.96 | 31.29 | 168,850 | -0.27(-0.86%) |
Mar 31, 2016 | 31.79 | 31.82 | 31.53 | 31.56 | 212,495 | -0.17(-0.54%) |
Mar 30, 2016 | 31.83 | 31.92 | 31.61 | 31.73 | 187,020 | +0.05(+0.14%) |
Mar 29, 2016 | 31.14 | 31.76 | 30.40 | 31.69 | 226,264 | +0.42(+1.35%) |
Mar 28, 2016 | 31.40 | 31.41 | 30.88 | 31.27 | 110,405 | -0.14(-0.43%) |
Mar 24, 2016 | 31.13 | 31.40 | 31.40 | 31.40 | 109,428 | +0.05(+0.17%) |
Mar 23, 2016 | 31.55 | 31.78 | 31.14 | 31.35 | 267,792 | -0.31(-0.97%) |
Mar 22, 2016 | 31.77 | 32.01 | 31.22 | 31.65 | 204,026 | -0.29(-0.90%) |
Mar 21, 2016 | 31.97 | 32.27 | 31.91 | 31.94 | 134,515 | -0.12(-0.37%) |
Mar 18, 2016 | 32.27 | 32.27 | 31.76 | 32.06 | 492,630 | +0.17(+0.54%) |
Mar 17, 2016 | 30.93 | 32.10 | 30.64 | 31.89 | 210,532 | +1.01(+3.27%) |
Mar 16, 2016 | 30.58 | 31.01 | 30.44 | 30.88 | 132,833 | +0.26(+0.85%) |
Mar 15, 2016 | 30.98 | 30.98 | 30.58 | 30.62 | 140,980 | -0.61(-1.96%) |
Mar 14, 2016 | 31.27 | 31.42 | 31.02 | 31.23 | 97,901 | -0.23(-0.74%) |
Mar 11, 2016 | 30.98 | 31.61 | 30.91 | 31.46 | 158,143 | +0.72(+2.34%) |
Mar 10, 2016 | 31.19 | 31.19 | 30.32 | 30.74 | 149,171 | -0.42(-1.36%) |
Mar 09, 2016 | 31.24 | 31.46 | 30.96 | 31.17 | 127,833 | +0.11(+0.35%) |
Mar 08, 2016 | 31.49 | 31.49 | 30.87 | 31.06 | 130,613 | -0.58(-1.82%) |
Mar 07, 2016 | 31.69 | 31.81 | 31.33 | 31.64 | 235,108 | -0.17(-0.54%) |
Mar 04, 2016 | 31.50 | 31.75 | 31.45 | 31.81 | 184,083 | +0.32(+1.03%) |
Mar 03, 2016 | 31.41 | 31.72 | 31.29 | 31.48 | 213,861 | +0.09(+0.29%) |
Mar 02, 2016 | 31.37 | 31.44 | 31.10 | 31.39 | 246,955 | -0.07(-0.23%) |
Mar 01, 2016 | 31.24 | 31.49 | 30.85 | 31.46 | 171,217 | +0.55(+1.78%) |
Feb 29, 2016 | 31.31 | 31.48 | 30.90 | 30.91 | 273,834 | -0.38(-1.21%) |
Feb 26, 2016 | 31.19 | 31.74 | 31.06 | 31.29 | 339,614 | +0.22(+0.70%) |
Feb 25, 2016 | 30.86 | 31.10 | 30.31 | 31.08 | 302,063 | +0.23(+0.73%) |
Feb 24, 2016 | 29.85 | 31.01 | 29.56 | 30.85 | 328,161 | +0.64(+2.12%) |
Feb 23, 2016 | 30.27 | 30.48 | 29.80 | 30.21 | 397,288 | -0.13(-0.42%) |
Feb 22, 2016 | 30.86 | 31.29 | 30.20 | 30.34 | 794,421 | -0.15(-0.50%) |
Feb 19, 2016 | 29.26 | 31.20 | 29.26 | 30.49 | 937,681 | +1.98(+6.96%) |
Feb 18, 2016 | 27.69 | 28.61 | 27.59 | 28.51 | 1,196,661 | +0.83(+3.02%) |
Feb 17, 2016 | 28.01 | 28.09 | 27.67 | 27.67 | 625,488 | -0.16(-0.58%) |
Feb 16, 2016 | 27.67 | 28.02 | 27.40 | 27.83 | 668,600 | +0.45(+1.64%) |
Feb 12, 2016 | 27.73 | 27.38 | 27.38 | 27.38 | 535,395 | -0.17(-0.62%) |
Feb 11, 2016 | 27.12 | 27.71 | 26.99 | 27.55 | 249,352 | -0.02(-0.07%) |
Feb 10, 2016 | 27.90 | 28.01 | 27.55 | 27.57 | 363,004 | -0.22(-0.81%) |
Feb 09, 2016 | 27.46 | 27.96 | 27.43 | 27.80 | 298,189 | -0.03(-0.10%) |
Feb 08, 2016 | 27.54 | 28.02 | 27.33 | 27.82 | 385,602 | +0.01(+0.03%) |
Feb 05, 2016 | 28.08 | 28.26 | 27.79 | 27.82 | 506,841 | -0.40(-1.43%) |
Feb 04, 2016 | 27.99 | 28.80 | 27.88 | 28.22 | 411,404 | +0.19(+0.67%) |
Feb 03, 2016 | 28.30 | 28.30 | 27.52 | 28.03 | 249,311 | +0.04(+0.16%) |
Feb 02, 2016 | 28.57 | 28.60 | 27.93 | 27.99 | 204,919 | -0.92(-3.20%) |
Feb 01, 2016 | 28.94 | 29.10 | 28.55 | 28.91 | 170,562 | -0.28(-0.95%) |
Jan 29, 2016 | 28.27 | 29.25 | 28.19 | 29.19 | 344,486 | +0.99(+3.50%) |
Jan 28, 2016 | 28.46 | 28.72 | 28.01 | 28.20 | 95,022 | +0.05(+0.19%) |
Jan 27, 2016 | 28.24 | 28.68 | 27.99 | 28.15 | 192,997 | -0.22(-0.79%) |
Jan 26, 2016 | 27.82 | 28.45 | 27.82 | 28.37 | 221,734 | +0.77(+2.80%) |
Jan 25, 2016 | 28.16 | 28.26 | 27.51 | 27.60 | 155,808 | -0.72(-2.54%) |
Jan 22, 2016 | 28.13 | 28.68 | 27.86 | 28.32 | 154,023 | +0.60(+2.17%) |
Jan 21, 2016 | 28.21 | 28.31 | 27.64 | 27.72 | 248,249 | -0.46(-1.63%) |
Jan 20, 2016 | 27.70 | 28.54 | 27.32 | 28.17 | 234,169 | +0.10(+0.35%) |
Jan 19, 2016 | 28.61 | 28.61 | 27.69 | 28.08 | 226,551 | -0.20(-0.70%) |
Jan 15, 2016 | 27.89 | 28.27 | 28.27 | 28.27 | 348,502 | -0.55(-1.90%) |
Jan 14, 2016 | 28.61 | 29.15 | 28.03 | 28.82 | 218,803 | +0.40(+1.42%) |
Jan 13, 2016 | 29.61 | 29.92 | 28.31 | 28.42 | 254,139 | -1.19(-4.03%) |
Jan 12, 2016 | 30.10 | 30.46 | 29.04 | 29.61 | 337,709 | +0.38(+1.29%) |
Jan 11, 2016 | 29.16 | 29.31 | 28.47 | 29.23 | 170,365 | +0.27(+0.93%) |
Jan 08, 2016 | 29.49 | 29.49 | 28.90 | 28.96 | 255,579 | -0.34(-1.16%) |
Jan 07, 2016 | 29.77 | 29.93 | 29.24 | 29.31 | 261,147 | -1.10(-3.60%) |
Jan 06, 2016 | 30.16 | 30.45 | 30.08 | 30.40 | 255,091 | -0.23(-0.76%) |
Jan 05, 2016 | 30.82 | 30.88 | 30.41 | 30.63 | 227,583 | -0.17(-0.55%) |
Jan 04, 2016 | 31.13 | 31.53 | 30.58 | 30.80 | 308,925 | -0.97(-3.05%) |
Dec 31, 2015 | 32.18 | 31.77 | 31.77 | 31.77 | 169,517 | -0.40(-1.23%) |
Dec 30, 2015 | 32.30 | 32.49 | 32.11 | 32.17 | 93,537 | -0.18(-0.56%) |
Dec 29, 2015 | 32.15 | 32.39 | 31.73 | 32.35 | 206,723 | +0.40(+1.24%) |
Dec 28, 2015 | 32.02 | 32.02 | 31.64 | 31.95 | 248,586 | -0.23(-0.73%) |
Dec 24, 2015 | 32.14 | 32.19 | 32.19 | 32.19 | 83,310 | +0.04(+0.14%) |
Dec 23, 2015 | 31.83 | 32.29 | 31.77 | 32.14 | 213,404 | +0.34(+1.07%) |
Dec 22, 2015 | 31.76 | 31.82 | 31.07 | 31.80 | 321,555 | +0.14(+0.45%) |
Dec 21, 2015 | 31.46 | 31.85 | 31.36 | 31.66 | 180,302 | +0.26(+0.83%) |
Dec 18, 2015 | 31.87 | 31.94 | 31.26 | 31.40 | 1,033,098 | -0.80(-2.48%) |
Dec 17, 2015 | 32.67 | 32.77 | 32.20 | 32.20 | 175,614 | -0.46(-1.40%) |
Dec 16, 2015 | 32.41 | 32.77 | 32.19 | 32.65 | 92,621 | +0.44(+1.37%) |
Dec 15, 2015 | 32.25 | 32.45 | 31.83 | 32.21 | 197,852 | +0.12(+0.36%) |
Dec 14, 2015 | 31.88 | 32.39 | 31.77 | 32.10 | 331,270 | +0.28(+0.87%) |
Dec 11, 2015 | 31.97 | 32.21 | 31.37 | 31.82 | 191,700 | -0.71(-2.18%) |
Dec 10, 2015 | 32.32 | 32.68 | 32.30 | 32.53 | 117,478 | +0.22(+0.69%) |
Dec 09, 2015 | 32.65 | 33.09 | 32.19 | 32.30 | 139,395 | -0.40(-1.24%) |
Dec 08, 2015 | 33.01 | 33.27 | 32.64 | 32.71 | 149,586 | -0.84(-2.49%) |
Dec 07, 2015 | 34.04 | 34.04 | 33.40 | 33.54 | 170,101 | -0.64(-1.87%) |
Dec 04, 2015 | 33.83 | 34.24 | 33.79 | 34.18 | 104,695 | +0.35(+1.03%) |
Dec 03, 2015 | 34.35 | 34.51 | 33.67 | 33.83 | 120,402 | -0.44(-1.28%) |
Dec 02, 2015 | 34.54 | 34.64 | 34.21 | 34.27 | 134,588 | -0.28(-0.81%) |
Dec 01, 2015 | 34.68 | 34.71 | 34.21 | 34.55 | 181,194 | -0.04(-0.10%) |
Nov 30, 2015 | 34.77 | 34.88 | 34.38 | 34.58 | 198,666 | -0.15(-0.44%) |
Nov 27, 2015 | 34.65 | 34.85 | 34.51 | 34.74 | 62,058 | +0.07(+0.21%) |
Nov 25, 2015 | 34.71 | 34.67 | 34.67 | 34.67 | 88,657 | -0.04(-0.10%) |
Nov 24, 2015 | 34.05 | 34.83 | 33.33 | 34.70 | 149,744 | +0.51(+1.50%) |
Nov 23, 2015 | 34.57 | 34.62 | 34.01 | 34.19 | 195,700 | -0.36(-1.04%) |
Nov 20, 2015 | 34.15 | 34.70 | 33.56 | 34.55 | 453,767 | +0.55(+1.63%) |
Nov 19, 2015 | 34.07 | 34.20 | 33.78 | 33.99 | 214,570 | -0.07(-0.21%) |
Nov 18, 2015 | 33.82 | 34.09 | 33.60 | 34.07 | 329,796 | +0.43(+1.28%) |
Nov 17, 2015 | 34.35 | 34.35 | 33.61 | 33.64 | 209,161 | -0.67(-1.96%) |
Nov 16, 2015 | 33.94 | 34.39 | 33.92 | 34.31 | 210,702 | +0.27(+0.79%) |
Nov 13, 2015 | 34.01 | 34.60 | 33.74 | 34.04 | 314,041 | -0.12(-0.34%) |
Nov 12, 2015 | 34.85 | 34.94 | 34.10 | 34.16 | 279,937 | -0.96(-2.73%) |
Nov 11, 2015 | 34.89 | 35.36 | 34.75 | 35.11 | 287,581 | +0.32(+0.93%) |
Nov 10, 2015 | 34.27 | 34.85 | 34.27 | 34.79 | 247,188 | +0.35(+1.01%) |
Nov 09, 2015 | 34.65 | 34.75 | 34.28 | 34.44 | 318,719 | -0.25(-0.72%) |
Nov 06, 2015 | 34.46 | 34.77 | 34.02 | 34.69 | 145,716 | +0.04(+0.10%) |
Nov 05, 2015 | 34.32 | 34.78 | 34.07 | 34.66 | 238,851 | +0.38(+1.12%) |
Nov 04, 2015 | 34.57 | 34.87 | 34.02 | 34.27 | 275,421 | -0.23(-0.67%) |
Nov 03, 2015 | 34.47 | 34.71 | 34.24 | 34.50 | 363,581 | -0.06(-0.18%) |