Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.07 | 39.71 | 38.60 | 38.72 | 642,449 | -0.34(-0.87%) |
Oct 28, 2016 | 39.24 | 39.32 | 38.34 | 39.07 | 708,727 | -0.21(-0.54%) |
Oct 27, 2016 | 42.27 | 42.27 | 38.90 | 39.28 | 1,289,117 | -2.13(-5.15%) |
Oct 26, 2016 | 41.54 | 41.88 | 41.12 | 41.41 | 340,624 | -0.04(-0.10%) |
Oct 25, 2016 | 41.41 | 41.97 | 41.20 | 41.46 | 346,787 | +0.04(+0.10%) |
Oct 24, 2016 | 41.71 | 41.71 | 41.16 | 41.41 | 185,659 | +0.26(+0.62%) |
Oct 21, 2016 | 40.90 | 41.37 | 40.86 | 41.16 | 229,715 | -0.21(-0.52%) |
Oct 20, 2016 | 41.80 | 41.93 | 41.29 | 41.37 | 292,570 | -0.47(-1.12%) |
Oct 19, 2016 | 41.59 | 42.44 | 41.39 | 41.84 | 395,407 | +0.43(+1.03%) |
Oct 18, 2016 | 41.20 | 41.80 | 41.03 | 41.41 | 233,337 | +0.56(+1.36%) |
Oct 17, 2016 | 41.03 | 41.33 | 40.82 | 40.86 | 372,971 | -0.51(-1.24%) |
Oct 14, 2016 | 42.08 | 42.39 | 41.21 | 41.37 | 531,648 | -0.66(-1.56%) |
Oct 13, 2016 | 42.52 | 42.76 | 41.96 | 42.03 | 423,770 | -0.59(-1.38%) |
Oct 12, 2016 | 42.92 | 43.22 | 42.62 | 42.62 | 281,253 | -0.25(-0.58%) |
Oct 11, 2016 | 43.69 | 43.69 | 42.66 | 42.87 | 150,832 | -0.85(-1.95%) |
Oct 10, 2016 | 43.60 | 43.99 | 43.59 | 43.72 | 204,565 | +0.26(+0.61%) |
Oct 07, 2016 | 43.81 | 43.85 | 43.08 | 43.46 | 324,768 | -0.21(-0.49%) |
Oct 06, 2016 | 44.28 | 44.28 | 43.19 | 43.67 | 415,015 | -0.63(-1.43%) |
Oct 05, 2016 | 44.40 | 44.66 | 43.99 | 44.30 | 213,320 | -0.10(-0.23%) |
Oct 04, 2016 | 44.62 | 44.96 | 44.23 | 44.40 | 302,816 | -0.12(-0.27%) |
Oct 03, 2016 | 44.34 | 44.54 | 43.64 | 44.52 | 385,611 | +0.13(+0.29%) |
Sep 30, 2016 | 43.87 | 44.68 | 43.81 | 44.39 | 363,099 | +0.53(+1.21%) |
Sep 29, 2016 | 43.98 | 44.22 | 43.65 | 43.87 | 283,145 | -0.20(-0.47%) |
Sep 28, 2016 | 43.57 | 44.08 | 43.40 | 44.07 | 214,405 | +0.43(+0.98%) |
Sep 27, 2016 | 43.34 | 43.69 | 43.10 | 43.64 | 312,964 | +0.19(+0.43%) |
Sep 26, 2016 | 43.27 | 43.60 | 43.21 | 43.46 | 272,743 | -0.08(-0.18%) |
Sep 23, 2016 | 42.89 | 43.79 | 42.87 | 43.53 | 186,548 | +0.32(+0.73%) |
Sep 22, 2016 | 42.98 | 43.39 | 42.97 | 43.22 | 309,844 | +0.30(+0.70%) |
Sep 21, 2016 | 42.56 | 43.05 | 41.99 | 42.92 | 381,163 | +0.30(+0.70%) |
Sep 20, 2016 | 44.26 | 44.26 | 42.59 | 42.62 | 434,383 | -1.50(-3.41%) |
Sep 19, 2016 | 43.88 | 44.34 | 43.58 | 44.12 | 244,919 | +0.44(+1.02%) |
Sep 16, 2016 | 43.53 | 43.93 | 43.09 | 43.68 | 500,589 | +0.07(+0.16%) |
Sep 15, 2016 | 43.46 | 43.64 | 43.10 | 43.61 | 293,368 | +0.17(+0.39%) |
Sep 14, 2016 | 43.36 | 43.87 | 43.05 | 43.44 | 360,021 | +0.00(+0.00%) |
Sep 13, 2016 | 43.53 | 44.36 | 43.05 | 43.44 | 463,708 | -0.47(-1.07%) |
Sep 12, 2016 | 44.15 | 44.54 | 43.40 | 43.91 | 741,239 | -0.48(-1.08%) |
Sep 09, 2016 | 45.56 | 45.58 | 44.38 | 44.39 | 333,180 | -1.54(-3.35%) |
Sep 08, 2016 | 45.51 | 45.95 | 45.27 | 45.92 | 416,899 | +0.18(+0.39%) |
Sep 07, 2016 | 44.75 | 45.75 | 44.62 | 45.74 | 397,984 | +1.05(+2.35%) |
Sep 06, 2016 | 45.49 | 45.61 | 44.49 | 44.69 | 336,272 | -0.78(-1.71%) |
Sep 02, 2016 | 45.12 | 45.47 | 45.47 | 45.47 | 319,822 | +0.67(+1.49%) |
Sep 01, 2016 | 45.30 | 45.36 | 44.65 | 44.80 | 290,854 | -0.49(-1.07%) |
Aug 31, 2016 | 45.50 | 45.65 | 45.02 | 45.29 | 189,432 | -0.15(-0.32%) |
Aug 30, 2016 | 45.25 | 45.46 | 44.80 | 45.44 | 231,145 | +0.21(+0.47%) |
Aug 29, 2016 | 45.49 | 45.58 | 45.11 | 45.22 | 250,829 | -0.23(-0.52%) |
Aug 26, 2016 | 45.44 | 45.90 | 45.03 | 45.46 | 218,496 | +0.09(+0.21%) |
Aug 25, 2016 | 45.47 | 45.69 | 45.26 | 45.36 | 154,164 | -0.15(-0.33%) |
Aug 24, 2016 | 46.18 | 46.18 | 45.37 | 45.52 | 165,177 | -0.33(-0.72%) |
Aug 23, 2016 | 46.04 | 46.56 | 45.80 | 45.85 | 302,726 | -0.04(-0.09%) |
Aug 22, 2016 | 46.74 | 46.74 | 45.85 | 45.89 | 242,545 | -0.81(-1.74%) |
Aug 19, 2016 | 46.47 | 47.07 | 46.32 | 46.70 | 347,425 | -0.07(-0.14%) |
Aug 18, 2016 | 46.19 | 46.79 | 46.11 | 46.77 | 324,333 | +0.56(+1.21%) |
Aug 17, 2016 | 45.77 | 46.25 | 45.67 | 46.21 | 528,820 | +0.42(+0.92%) |
Aug 16, 2016 | 45.81 | 46.05 | 45.56 | 45.79 | 436,865 | -0.06(-0.13%) |
Aug 15, 2016 | 45.13 | 45.94 | 44.95 | 45.85 | 315,874 | +0.69(+1.54%) |
Aug 12, 2016 | 45.25 | 45.45 | 44.92 | 45.15 | 177,028 | -0.09(-0.21%) |
Aug 11, 2016 | 45.05 | 45.43 | 45.05 | 45.25 | 239,189 | +0.45(+1.00%) |
Aug 10, 2016 | 44.81 | 44.95 | 44.58 | 44.80 | 183,409 | +0.04(+0.09%) |
Aug 09, 2016 | 44.79 | 44.83 | 44.53 | 44.76 | 261,447 | -0.05(-0.11%) |
Aug 08, 2016 | 44.84 | 45.03 | 44.42 | 44.81 | 318,362 | -0.07(-0.15%) |
Aug 05, 2016 | 44.81 | 45.17 | 44.73 | 44.87 | 409,616 | +0.18(+0.40%) |
Aug 04, 2016 | 44.98 | 45.25 | 44.56 | 44.70 | 390,563 | -0.37(-0.83%) |
Aug 03, 2016 | 44.98 | 45.38 | 44.87 | 45.07 | 335,583 | +0.03(+0.08%) |
Aug 02, 2016 | 45.95 | 45.95 | 45.02 | 45.03 | 485,685 | -0.85(-1.86%) |
Aug 01, 2016 | 46.11 | 46.28 | 45.51 | 45.89 | 690,816 | -0.20(-0.44%) |
Jul 29, 2016 | 46.19 | 46.78 | 45.98 | 46.09 | 340,738 | -0.13(-0.27%) |
Jul 28, 2016 | 46.83 | 46.83 | 45.49 | 46.22 | 363,941 | -0.20(-0.44%) |
Jul 27, 2016 | 46.97 | 47.01 | 45.41 | 46.42 | 899,257 | -0.34(-0.72%) |
Jul 26, 2016 | 47.33 | 47.33 | 46.02 | 46.76 | 553,084 | -0.50(-1.06%) |
Jul 25, 2016 | 47.80 | 47.83 | 47.15 | 47.26 | 357,015 | -0.53(-1.12%) |
Jul 22, 2016 | 47.95 | 48.21 | 47.72 | 47.79 | 272,375 | -0.18(-0.37%) |
Jul 21, 2016 | 48.39 | 48.67 | 47.73 | 47.97 | 511,608 | -0.42(-0.87%) |
Jul 20, 2016 | 48.11 | 48.66 | 47.89 | 48.39 | 449,399 | +0.35(+0.72%) |
Jul 19, 2016 | 47.84 | 48.47 | 47.51 | 48.05 | 589,216 | +0.30(+0.62%) |
Jul 18, 2016 | 47.30 | 48.04 | 47.12 | 47.75 | 488,099 | +0.46(+0.97%) |
Jul 15, 2016 | 46.93 | 47.30 | 46.63 | 47.29 | 311,238 | +0.56(+1.19%) |
Jul 14, 2016 | 46.41 | 46.92 | 46.57 | 46.74 | 149,800 | +0.33(+0.71%) |
Jul 13, 2016 | 46.92 | 46.97 | 46.24 | 46.41 | 239,860 | -0.23(-0.49%) |
Jul 12, 2016 | 46.53 | 47.12 | 46.52 | 46.63 | 555,654 | +0.20(+0.44%) |
Jul 11, 2016 | 45.92 | 46.53 | 45.84 | 46.43 | 372,404 | +0.72(+1.57%) |
Jul 08, 2016 | 45.30 | 45.91 | 44.88 | 45.71 | 260,383 | +0.83(+1.85%) |
Jul 07, 2016 | 44.69 | 45.15 | 44.69 | 44.88 | 369,273 | +0.26(+0.59%) |
Jul 06, 2016 | 43.86 | 44.69 | 43.86 | 44.62 | 391,927 | +0.47(+1.05%) |
Jul 05, 2016 | 44.15 | 44.31 | 43.66 | 44.16 | 360,357 | +0.05(+0.12%) |
Jul 01, 2016 | 44.20 | 44.10 | 44.10 | 44.10 | 408,370 | +0.19(+0.42%) |
Jun 30, 2016 | 43.04 | 43.94 | 42.89 | 43.92 | 341,221 | +0.88(+2.04%) |
Jun 29, 2016 | 42.84 | 43.26 | 42.47 | 43.04 | 405,351 | +0.74(+1.74%) |
Jun 28, 2016 | 42.05 | 42.49 | 41.79 | 42.30 | 325,156 | +0.55(+1.32%) |
Jun 27, 2016 | 42.40 | 42.91 | 41.46 | 41.75 | 776,169 | -1.07(-2.49%) |
Jun 24, 2016 | 42.33 | 43.36 | 42.08 | 42.82 | 962,795 | -1.34(-3.03%) |
Jun 23, 2016 | 43.61 | 44.17 | 43.61 | 44.16 | 222,457 | +1.00(+2.31%) |
Jun 22, 2016 | 43.01 | 43.48 | 42.79 | 43.16 | 300,664 | +0.36(+0.85%) |
Jun 21, 2016 | 43.45 | 43.45 | 42.66 | 42.79 | 236,730 | -0.73(-1.67%) |
Jun 20, 2016 | 43.32 | 43.74 | 42.94 | 43.52 | 239,769 | +0.85(+1.98%) |
Jun 17, 2016 | 42.86 | 43.35 | 42.58 | 42.67 | 478,571 | -0.29(-0.67%) |
Jun 16, 2016 | 43.00 | 43.19 | 42.04 | 42.96 | 516,675 | -0.30(-0.70%) |
Jun 15, 2016 | 43.50 | 43.97 | 43.14 | 43.27 | 402,614 | +0.14(+0.31%) |
Jun 14, 2016 | 43.11 | 43.55 | 42.91 | 43.13 | 327,806 | -0.04(-0.10%) |
Jun 13, 2016 | 43.35 | 43.51 | 43.08 | 43.17 | 222,988 | -0.18(-0.41%) |
Jun 10, 2016 | 43.53 | 43.58 | 43.11 | 43.35 | 330,324 | -0.48(-1.10%) |
Jun 09, 2016 | 44.11 | 44.16 | 43.66 | 43.83 | 500,377 | -0.40(-0.90%) |
Jun 08, 2016 | 43.83 | 44.41 | 43.71 | 44.23 | 427,330 | +0.41(+0.93%) |
Jun 07, 2016 | 44.11 | 44.18 | 43.24 | 43.83 | 868,613 | -0.26(-0.59%) |
Jun 06, 2016 | 42.90 | 44.26 | 42.81 | 44.09 | 509,563 | +1.14(+2.66%) |
Jun 03, 2016 | 42.94 | 43.14 | 42.59 | 42.95 | 269,673 | -0.08(-0.18%) |
Jun 02, 2016 | 41.84 | 43.02 | 41.84 | 43.02 | 385,954 | +0.91(+2.15%) |
Jun 01, 2016 | 41.72 | 42.18 | 41.70 | 42.12 | 447,076 | +0.24(+0.57%) |
May 31, 2016 | 41.69 | 42.30 | 41.51 | 41.88 | 459,475 | +0.41(+0.98%) |
May 27, 2016 | 41.53 | 41.47 | 41.47 | 41.47 | 290,528 | -0.07(-0.16%) |
May 26, 2016 | 41.35 | 41.88 | 41.21 | 41.54 | 257,496 | +0.20(+0.48%) |
May 25, 2016 | 41.33 | 41.69 | 41.04 | 41.34 | 219,590 | +0.07(+0.16%) |
May 24, 2016 | 41.01 | 41.80 | 40.94 | 41.27 | 461,598 | +0.62(+1.52%) |
May 23, 2016 | 41.02 | 41.45 | 40.60 | 40.66 | 270,490 | -0.44(-1.06%) |
May 20, 2016 | 40.21 | 41.42 | 40.04 | 41.09 | 276,449 | +1.13(+2.83%) |
May 19, 2016 | 40.17 | 40.44 | 39.78 | 39.96 | 255,413 | -0.28(-0.69%) |
May 18, 2016 | 40.45 | 41.07 | 39.83 | 40.24 | 330,055 | -0.39(-0.95%) |
May 17, 2016 | 41.39 | 41.63 | 40.07 | 40.62 | 410,655 | -0.74(-1.78%) |
May 16, 2016 | 41.13 | 41.69 | 40.82 | 41.36 | 332,237 | +0.33(+0.80%) |
May 13, 2016 | 42.01 | 42.03 | 40.67 | 41.03 | 371,176 | -1.17(-2.78%) |
May 12, 2016 | 42.74 | 42.90 | 41.89 | 42.20 | 171,156 | -0.53(-1.23%) |
May 11, 2016 | 42.57 | 42.82 | 42.24 | 42.73 | 213,524 | +0.03(+0.06%) |
May 10, 2016 | 42.83 | 43.31 | 42.45 | 42.71 | 260,233 | -0.03(-0.06%) |
May 09, 2016 | 42.83 | 43.13 | 42.47 | 42.73 | 257,961 | -0.14(-0.33%) |
May 06, 2016 | 42.21 | 42.96 | 42.18 | 42.87 | 255,126 | +0.51(+1.21%) |
May 05, 2016 | 42.67 | 43.00 | 42.20 | 42.36 | 307,229 | -0.23(-0.55%) |
May 04, 2016 | 42.91 | 42.96 | 42.46 | 42.60 | 257,767 | -0.42(-0.97%) |
May 03, 2016 | 42.67 | 43.47 | 42.44 | 43.02 | 281,454 | +0.01(+0.02%) |
May 02, 2016 | 42.94 | 43.07 | 42.66 | 43.01 | 490,389 | +0.03(+0.08%) |
Apr 29, 2016 | 42.01 | 43.55 | 41.85 | 42.98 | 568,293 | +0.96(+2.29%) |
Apr 28, 2016 | 41.33 | 42.41 | 40.23 | 42.01 | 423,079 | +1.45(+3.57%) |
Apr 27, 2016 | 40.45 | 40.61 | 40.04 | 40.56 | 234,854 | +0.03(+0.06%) |
Apr 26, 2016 | 40.50 | 40.71 | 40.26 | 40.54 | 196,212 | +0.11(+0.27%) |
Apr 25, 2016 | 40.58 | 40.58 | 40.08 | 40.43 | 149,836 | -0.28(-0.70%) |
Apr 22, 2016 | 40.00 | 40.82 | 40.00 | 40.71 | 140,097 | +0.68(+1.69%) |
Apr 21, 2016 | 40.42 | 40.46 | 39.94 | 40.04 | 160,319 | -0.23(-0.58%) |
Apr 20, 2016 | 40.32 | 40.47 | 40.04 | 40.27 | 115,683 | -0.08(-0.21%) |
Apr 19, 2016 | 40.20 | 40.86 | 40.15 | 40.35 | 103,646 | +0.03(+0.08%) |
Apr 18, 2016 | 40.08 | 40.35 | 39.59 | 40.32 | 110,581 | +0.13(+0.33%) |
Apr 15, 2016 | 39.55 | 40.24 | 39.55 | 40.19 | 175,366 | +0.54(+1.35%) |
Apr 14, 2016 | 40.35 | 40.46 | 39.50 | 39.65 | 146,830 | -0.75(-1.87%) |
Apr 13, 2016 | 39.28 | 40.50 | 39.28 | 40.40 | 279,929 | +1.27(+3.25%) |
Apr 12, 2016 | 38.62 | 39.49 | 38.49 | 39.13 | 160,781 | +0.62(+1.61%) |
Apr 11, 2016 | 38.12 | 39.11 | 38.05 | 38.51 | 202,479 | +0.56(+1.48%) |
Apr 08, 2016 | 38.20 | 39.21 | 37.73 | 37.95 | 233,013 | +0.13(+0.35%) |
Apr 07, 2016 | 38.47 | 38.82 | 37.52 | 37.82 | 352,433 | -0.80(-2.06%) |
Apr 06, 2016 | 38.77 | 38.90 | 38.31 | 38.61 | 353,766 | -0.15(-0.39%) |
Apr 05, 2016 | 38.75 | 39.30 | 38.57 | 38.76 | 293,950 | -0.37(-0.94%) |
Apr 04, 2016 | 40.06 | 40.06 | 38.98 | 39.13 | 235,758 | -0.92(-2.30%) |
Apr 01, 2016 | 39.60 | 40.20 | 39.37 | 40.05 | 259,533 | +0.27(+0.67%) |
Mar 31, 2016 | 39.70 | 40.00 | 39.37 | 39.78 | 357,230 | +0.03(+0.06%) |
Mar 30, 2016 | 40.04 | 40.20 | 39.52 | 39.76 | 311,560 | -0.29(-0.73%) |
Mar 29, 2016 | 38.82 | 40.17 | 38.35 | 40.05 | 506,121 | +1.06(+2.73%) |
Mar 28, 2016 | 38.37 | 39.06 | 38.24 | 38.99 | 246,834 | +0.81(+2.13%) |
Mar 24, 2016 | 38.02 | 38.18 | 38.18 | 38.18 | 207,626 | +0.06(+0.15%) |
Mar 23, 2016 | 38.34 | 38.67 | 38.08 | 38.12 | 214,199 | -0.20(-0.52%) |
Mar 22, 2016 | 38.84 | 38.95 | 38.24 | 38.32 | 287,340 | -0.78(-1.99%) |
Mar 21, 2016 | 39.02 | 39.22 | 38.58 | 39.10 | 223,157 | +0.08(+0.19%) |
Mar 18, 2016 | 39.65 | 40.04 | 38.53 | 39.02 | 1,467,487 | -0.54(-1.36%) |
Mar 17, 2016 | 38.34 | 39.74 | 37.93 | 39.56 | 323,686 | +1.19(+3.10%) |
Mar 16, 2016 | 37.30 | 38.48 | 37.30 | 38.37 | 211,878 | +1.03(+2.76%) |
Mar 15, 2016 | 38.58 | 38.58 | 37.27 | 37.34 | 267,086 | -1.55(-3.98%) |
Mar 14, 2016 | 38.13 | 39.14 | 37.69 | 38.89 | 378,084 | +0.76(+2.00%) |
Mar 11, 2016 | 37.78 | 38.34 | 37.71 | 38.13 | 405,761 | +0.75(+1.99%) |
Mar 10, 2016 | 37.81 | 38.03 | 36.85 | 37.38 | 233,290 | -0.28(-0.76%) |
Mar 09, 2016 | 37.15 | 37.85 | 37.15 | 37.67 | 272,561 | +0.60(+1.63%) |
Mar 08, 2016 | 37.60 | 37.60 | 36.70 | 37.06 | 567,319 | -0.79(-2.08%) |
Mar 07, 2016 | 37.34 | 38.04 | 37.26 | 37.85 | 245,939 | +0.43(+1.14%) |
Mar 04, 2016 | 37.45 | 37.58 | 36.85 | 37.42 | 320,388 | +0.09(+0.25%) |
Mar 03, 2016 | 36.36 | 37.35 | 36.36 | 37.33 | 429,561 | +0.94(+2.58%) |
Mar 02, 2016 | 36.17 | 36.39 | 35.85 | 36.39 | 348,962 | +0.22(+0.60%) |
Mar 01, 2016 | 36.57 | 36.57 | 36.01 | 36.17 | 432,878 | -0.25(-0.69%) |
Feb 29, 2016 | 36.37 | 37.42 | 36.06 | 36.43 | 726,184 | +0.32(+0.88%) |
Feb 26, 2016 | 36.16 | 36.33 | 35.55 | 36.11 | 416,295 | +0.15(+0.42%) |
Feb 25, 2016 | 35.86 | 36.10 | 35.55 | 35.96 | 360,733 | +0.09(+0.25%) |
Feb 24, 2016 | 36.23 | 36.27 | 35.16 | 35.87 | 525,891 | -0.67(-1.84%) |
Feb 23, 2016 | 36.72 | 37.27 | 36.04 | 36.54 | 423,694 | -0.22(-0.61%) |
Feb 22, 2016 | 38.43 | 38.43 | 36.08 | 36.76 | 626,827 | +0.02(+0.07%) |
Feb 19, 2016 | 35.81 | 36.80 | 35.61 | 36.74 | 564,987 | +1.38(+3.91%) |
Feb 18, 2016 | 35.36 | 35.50 | 34.64 | 35.36 | 310,204 | +0.04(+0.12%) |
Feb 17, 2016 | 34.51 | 35.60 | 34.38 | 35.31 | 413,087 | +0.99(+2.87%) |
Feb 16, 2016 | 33.51 | 34.42 | 33.26 | 34.33 | 174,691 | +1.19(+3.60%) |
Feb 12, 2016 | 32.95 | 33.14 | 33.14 | 33.14 | 190,582 | +0.48(+1.47%) |
Feb 11, 2016 | 31.97 | 32.92 | 31.52 | 32.66 | 227,526 | +0.17(+0.51%) |
Feb 10, 2016 | 32.10 | 33.32 | 31.88 | 32.49 | 286,229 | +0.55(+1.74%) |
Feb 09, 2016 | 31.79 | 32.68 | 31.54 | 31.94 | 322,942 | -0.34(-1.05%) |
Feb 08, 2016 | 32.62 | 32.66 | 31.39 | 32.28 | 362,366 | -0.66(-2.01%) |
Feb 05, 2016 | 33.62 | 33.66 | 32.71 | 32.94 | 581,729 | -0.87(-2.57%) |
Feb 04, 2016 | 34.32 | 34.62 | 33.38 | 33.81 | 332,758 | -0.46(-1.33%) |
Feb 03, 2016 | 34.11 | 34.69 | 33.13 | 34.26 | 370,719 | +0.52(+1.55%) |
Feb 02, 2016 | 34.44 | 34.44 | 33.37 | 33.74 | 455,094 | -0.87(-2.51%) |
Feb 01, 2016 | 34.87 | 34.90 | 33.98 | 34.61 | 302,574 | -0.42(-1.21%) |
Jan 29, 2016 | 34.54 | 35.19 | 34.21 | 35.03 | 484,677 | +0.76(+2.22%) |
Jan 28, 2016 | 34.20 | 34.34 | 33.21 | 34.27 | 457,627 | +0.42(+1.25%) |
Jan 27, 2016 | 32.04 | 35.19 | 31.06 | 33.85 | 908,926 | +1.64(+5.09%) |
Jan 26, 2016 | 30.76 | 32.22 | 30.20 | 32.21 | 386,046 | +1.42(+4.63%) |
Jan 25, 2016 | 31.13 | 31.21 | 30.56 | 30.78 | 634,091 | -0.52(-1.67%) |
Jan 22, 2016 | 30.54 | 31.36 | 30.04 | 31.31 | 507,623 | +1.12(+3.70%) |
Jan 21, 2016 | 30.49 | 30.85 | 29.97 | 30.19 | 531,590 | -0.34(-1.11%) |
Jan 20, 2016 | 30.82 | 30.87 | 29.00 | 30.53 | 352,046 | -0.81(-2.59%) |
Jan 19, 2016 | 33.06 | 33.06 | 30.88 | 31.34 | 269,316 | -1.37(-4.20%) |
Jan 15, 2016 | 33.00 | 32.71 | 32.71 | 32.71 | 345,897 | -0.90(-2.68%) |
Jan 14, 2016 | 31.64 | 34.44 | 31.41 | 33.62 | 610,425 | +2.06(+6.53%) |
Jan 13, 2016 | 32.71 | 33.12 | 31.01 | 31.55 | 196,077 | -1.15(-3.52%) |
Jan 12, 2016 | 33.04 | 33.09 | 31.89 | 32.71 | 265,163 | +0.00(+0.00%) |
Jan 11, 2016 | 32.67 | 33.60 | 32.14 | 32.71 | 239,035 | +0.14(+0.43%) |
Jan 08, 2016 | 32.34 | 32.85 | 31.99 | 32.56 | 401,192 | +0.36(+1.11%) |
Jan 07, 2016 | 34.68 | 34.68 | 32.07 | 32.21 | 477,317 | -2.12(-6.17%) |
Jan 06, 2016 | 34.39 | 35.13 | 34.04 | 34.33 | 317,239 | -0.65(-1.85%) |
Jan 05, 2016 | 35.34 | 35.51 | 34.84 | 34.97 | 110,102 | -0.36(-1.03%) |
Jan 04, 2016 | 35.12 | 35.48 | 34.62 | 35.34 | 296,618 | -0.47(-1.32%) |
Dec 31, 2015 | 35.80 | 35.81 | 35.81 | 35.81 | 340,100 | -0.08(-0.23%) |
Dec 30, 2015 | 34.65 | 35.94 | 34.65 | 35.89 | 206,268 | +0.90(+2.58%) |
Dec 29, 2015 | 35.57 | 35.79 | 34.83 | 34.99 | 146,164 | -0.49(-1.38%) |
Dec 28, 2015 | 35.83 | 35.97 | 35.39 | 35.48 | 133,433 | -0.36(-1.02%) |
Dec 24, 2015 | 36.31 | 35.84 | 35.84 | 35.84 | 91,426 | -0.34(-0.94%) |
Dec 23, 2015 | 36.40 | 36.94 | 36.03 | 36.18 | 157,441 | -0.05(-0.14%) |
Dec 22, 2015 | 35.60 | 36.28 | 35.44 | 36.23 | 157,476 | +0.68(+1.91%) |
Dec 21, 2015 | 35.31 | 35.59 | 34.85 | 35.55 | 168,087 | +0.42(+1.20%) |
Dec 18, 2015 | 35.11 | 35.48 | 34.79 | 35.13 | 531,744 | -0.04(-0.12%) |
Dec 17, 2015 | 35.19 | 35.44 | 34.99 | 35.17 | 168,320 | +0.07(+0.19%) |
Dec 16, 2015 | 33.76 | 35.60 | 33.76 | 35.11 | 392,335 | +1.69(+5.05%) |
Dec 15, 2015 | 35.69 | 35.94 | 32.13 | 33.42 | 790,569 | -1.94(-5.48%) |
Dec 14, 2015 | 37.02 | 37.23 | 35.12 | 35.36 | 186,947 | -1.59(-4.30%) |
Dec 11, 2015 | 37.49 | 38.03 | 36.61 | 36.94 | 246,623 | -1.04(-2.73%) |
Dec 10, 2015 | 38.36 | 38.78 | 37.72 | 37.98 | 269,727 | -0.32(-0.84%) |
Dec 09, 2015 | 37.61 | 38.33 | 37.55 | 38.30 | 251,388 | +0.53(+1.40%) |
Dec 08, 2015 | 38.01 | 38.13 | 37.38 | 37.77 | 226,159 | -0.65(-1.68%) |
Dec 07, 2015 | 39.11 | 39.11 | 37.91 | 38.42 | 237,258 | -0.84(-2.13%) |
Dec 04, 2015 | 37.23 | 39.47 | 37.23 | 39.26 | 230,757 | +2.02(+5.43%) |
Dec 03, 2015 | 37.91 | 38.19 | 36.92 | 37.23 | 146,516 | -0.67(-1.77%) |
Dec 02, 2015 | 38.95 | 38.95 | 37.83 | 37.91 | 105,811 | -1.14(-2.93%) |
Dec 01, 2015 | 38.78 | 39.08 | 38.37 | 39.05 | 97,016 | +0.42(+1.09%) |
Nov 30, 2015 | 38.92 | 38.94 | 38.22 | 38.63 | 191,949 | -0.30(-0.77%) |
Nov 27, 2015 | 38.30 | 39.02 | 38.28 | 38.92 | 67,293 | +0.56(+1.47%) |
Nov 25, 2015 | 37.90 | 38.36 | 38.36 | 38.36 | 103,020 | +0.69(+1.84%) |
Nov 24, 2015 | 37.54 | 37.76 | 36.95 | 37.67 | 169,553 | -0.16(-0.43%) |
Nov 23, 2015 | 37.91 | 38.22 | 37.63 | 37.83 | 91,157 | -0.18(-0.47%) |
Nov 20, 2015 | 37.94 | 38.37 | 37.80 | 38.01 | 141,669 | +0.33(+0.87%) |
Nov 19, 2015 | 38.08 | 38.08 | 37.50 | 37.68 | 235,915 | -0.56(-1.46%) |
Nov 18, 2015 | 37.31 | 38.26 | 37.30 | 38.24 | 285,672 | +0.80(+2.15%) |
Nov 17, 2015 | 37.69 | 38.27 | 37.14 | 37.44 | 142,130 | -0.16(-0.44%) |
Nov 16, 2015 | 36.83 | 37.63 | 36.81 | 37.60 | 124,012 | +0.66(+1.77%) |
Nov 13, 2015 | 36.90 | 37.43 | 36.40 | 36.95 | 309,667 | -0.24(-0.64%) |
Nov 12, 2015 | 38.22 | 38.52 | 37.06 | 37.18 | 392,808 | -1.35(-3.51%) |
Nov 11, 2015 | 38.85 | 38.93 | 38.31 | 38.54 | 189,857 | -0.11(-0.30%) |
Nov 10, 2015 | 37.95 | 38.69 | 37.76 | 38.65 | 147,450 | +0.69(+1.81%) |
Nov 09, 2015 | 38.41 | 38.58 | 37.69 | 37.96 | 100,939 | -0.62(-1.61%) |
Nov 06, 2015 | 38.56 | 38.69 | 38.11 | 38.59 | 177,646 | -0.18(-0.47%) |
Nov 05, 2015 | 38.67 | 38.86 | 38.26 | 38.77 | 110,963 | +0.16(+0.42%) |
Nov 04, 2015 | 38.86 | 39.10 | 38.16 | 38.60 | 169,040 | -0.12(-0.32%) |
Nov 03, 2015 | 38.68 | 39.01 | 38.45 | 38.72 | 231,460 | -0.03(-0.08%) |