Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.21 | 48.38 | 47.53 | 48.01 | 1,261,720 | -0.11(-0.23%) |
Oct 28, 2016 | 46.95 | 48.60 | 46.95 | 48.12 | 2,036,971 | +1.33(+2.84%) |
Oct 27, 2016 | 46.93 | 46.95 | 46.46 | 46.79 | 1,145,908 | +0.02(+0.04%) |
Oct 26, 2016 | 45.57 | 46.86 | 45.20 | 46.77 | 1,060,240 | +0.81(+1.77%) |
Oct 25, 2016 | 45.89 | 46.07 | 45.67 | 45.96 | 1,241,995 | -0.08(-0.18%) |
Oct 24, 2016 | 46.09 | 46.24 | 45.73 | 46.04 | 661,118 | +0.31(+0.69%) |
Oct 21, 2016 | 45.06 | 45.79 | 44.85 | 45.73 | 882,495 | +0.16(+0.34%) |
Oct 20, 2016 | 45.96 | 46.02 | 45.55 | 45.57 | 927,956 | -0.66(-1.44%) |
Oct 19, 2016 | 46.86 | 46.89 | 46.18 | 46.23 | 1,167,471 | -0.42(-0.91%) |
Oct 18, 2016 | 46.55 | 48.02 | 46.01 | 46.66 | 1,307,033 | +0.71(+1.55%) |
Oct 17, 2016 | 45.57 | 46.21 | 45.49 | 45.95 | 1,453,601 | +0.33(+0.73%) |
Oct 14, 2016 | 46.21 | 46.21 | 45.61 | 45.61 | 1,994,438 | -0.85(-1.83%) |
Oct 13, 2016 | 46.04 | 46.68 | 45.60 | 46.46 | 1,381,615 | -0.18(-0.40%) |
Oct 12, 2016 | 46.09 | 46.69 | 45.79 | 46.65 | 1,866,811 | +0.48(+1.04%) |
Oct 11, 2016 | 46.83 | 47.08 | 45.81 | 46.17 | 1,524,422 | -1.08(-2.29%) |
Oct 10, 2016 | 47.42 | 47.56 | 46.83 | 47.25 | 905,415 | +0.46(+0.99%) |
Oct 07, 2016 | 47.30 | 47.47 | 46.69 | 46.79 | 1,643,812 | -0.63(-1.32%) |
Oct 06, 2016 | 47.30 | 47.59 | 47.10 | 47.42 | 960,017 | +0.02(+0.04%) |
Oct 05, 2016 | 46.95 | 47.48 | 46.79 | 47.40 | 1,119,514 | +0.90(+1.95%) |
Oct 04, 2016 | 47.59 | 47.59 | 46.37 | 46.49 | 1,304,205 | -0.12(-0.26%) |
Oct 03, 2016 | 47.23 | 47.23 | 46.43 | 46.61 | 862,143 | -0.78(-1.64%) |
Sep 30, 2016 | 47.09 | 47.61 | 46.86 | 47.39 | 995,927 | +0.58(+1.24%) |
Sep 29, 2016 | 46.90 | 47.54 | 46.67 | 46.81 | 926,512 | +0.13(+0.28%) |
Sep 28, 2016 | 45.49 | 46.71 | 45.31 | 46.68 | 1,003,474 | +1.20(+2.64%) |
Sep 27, 2016 | 45.28 | 45.49 | 45.12 | 45.48 | 654,243 | +0.10(+0.22%) |
Sep 26, 2016 | 45.25 | 45.73 | 45.13 | 45.37 | 545,739 | -0.04(-0.08%) |
Sep 23, 2016 | 46.27 | 46.43 | 45.33 | 45.41 | 682,266 | -0.94(-2.03%) |
Sep 22, 2016 | 46.01 | 46.40 | 45.85 | 46.35 | 1,075,492 | +0.78(+1.70%) |
Sep 21, 2016 | 45.17 | 45.63 | 44.78 | 45.58 | 1,210,699 | +0.76(+1.69%) |
Sep 20, 2016 | 45.90 | 45.98 | 44.81 | 44.82 | 1,484,759 | -0.86(-1.88%) |
Sep 19, 2016 | 45.26 | 45.76 | 45.16 | 45.68 | 1,088,552 | +0.78(+1.75%) |
Sep 16, 2016 | 45.10 | 45.25 | 44.77 | 44.89 | 1,375,835 | -0.66(-1.44%) |
Sep 15, 2016 | 45.29 | 45.79 | 45.15 | 45.55 | 878,612 | +0.30(+0.67%) |
Sep 14, 2016 | 45.81 | 46.00 | 45.02 | 45.25 | 1,171,616 | -0.54(-1.17%) |
Sep 13, 2016 | 45.73 | 46.24 | 45.52 | 45.78 | 1,217,069 | -0.62(-1.33%) |
Sep 12, 2016 | 45.26 | 46.70 | 45.22 | 46.40 | 1,356,302 | +0.78(+1.72%) |
Sep 09, 2016 | 46.81 | 46.81 | 45.54 | 45.61 | 1,673,321 | -1.55(-3.29%) |
Sep 08, 2016 | 47.64 | 47.95 | 47.15 | 47.17 | 1,525,556 | -0.46(-0.97%) |
Sep 07, 2016 | 47.25 | 47.86 | 47.17 | 47.63 | 857,144 | +0.32(+0.68%) |
Sep 06, 2016 | 48.13 | 48.26 | 47.13 | 47.30 | 1,389,918 | -0.84(-1.75%) |
Sep 02, 2016 | 48.06 | 48.14 | 48.14 | 48.14 | 666,688 | +0.56(+1.18%) |
Sep 01, 2016 | 47.92 | 48.41 | 47.08 | 47.58 | 973,940 | -0.34(-0.71%) |
Aug 31, 2016 | 48.15 | 48.34 | 47.44 | 47.92 | 1,085,516 | -0.44(-0.92%) |
Aug 30, 2016 | 48.82 | 48.98 | 48.27 | 48.37 | 707,382 | -0.45(-0.92%) |
Aug 29, 2016 | 48.61 | 49.08 | 48.54 | 48.82 | 729,753 | +0.13(+0.26%) |
Aug 26, 2016 | 48.73 | 49.40 | 48.44 | 48.69 | 842,993 | +0.06(+0.11%) |
Aug 25, 2016 | 48.56 | 48.78 | 48.45 | 48.63 | 862,507 | -0.09(-0.19%) |
Aug 24, 2016 | 48.90 | 49.18 | 48.61 | 48.72 | 758,333 | -0.29(-0.60%) |
Aug 23, 2016 | 48.56 | 49.22 | 48.47 | 49.02 | 1,036,758 | +0.86(+1.78%) |
Aug 22, 2016 | 48.14 | 48.24 | 47.79 | 48.16 | 720,672 | -0.17(-0.34%) |
Aug 19, 2016 | 47.99 | 48.62 | 47.81 | 48.33 | 1,242,138 | -0.01(-0.02%) |
Aug 18, 2016 | 47.81 | 48.50 | 47.64 | 48.34 | 1,023,993 | +0.62(+1.29%) |
Aug 17, 2016 | 47.51 | 47.79 | 47.12 | 47.72 | 1,566,577 | +0.21(+0.45%) |
Aug 16, 2016 | 47.81 | 47.84 | 47.13 | 47.51 | 1,379,876 | -0.33(-0.69%) |
Aug 15, 2016 | 47.44 | 48.22 | 47.30 | 47.84 | 720,678 | +0.56(+1.19%) |
Aug 12, 2016 | 47.83 | 47.92 | 47.01 | 47.28 | 832,460 | -0.56(-1.17%) |
Aug 11, 2016 | 47.78 | 48.17 | 47.66 | 47.84 | 1,080,506 | +0.15(+0.31%) |
Aug 10, 2016 | 47.99 | 48.28 | 47.60 | 47.69 | 1,382,842 | -0.12(-0.25%) |
Aug 09, 2016 | 47.54 | 48.15 | 47.29 | 47.81 | 1,201,563 | +0.41(+0.87%) |
Aug 08, 2016 | 47.80 | 48.48 | 47.31 | 47.40 | 1,446,115 | -0.37(-0.77%) |
Aug 05, 2016 | 46.43 | 47.86 | 46.07 | 47.77 | 2,898,347 | -0.92(-1.89%) |
Aug 04, 2016 | 48.49 | 49.15 | 48.23 | 48.69 | 1,115,062 | +0.05(+0.09%) |
Aug 03, 2016 | 48.51 | 48.73 | 48.15 | 48.64 | 845,836 | +0.05(+0.09%) |
Aug 02, 2016 | 48.64 | 48.66 | 47.98 | 48.60 | 1,227,156 | -0.18(-0.38%) |
Aug 01, 2016 | 49.22 | 49.43 | 48.48 | 48.78 | 1,594,644 | -0.44(-0.90%) |
Jul 29, 2016 | 49.25 | 49.35 | 48.40 | 49.22 | 1,236,281 | -0.17(-0.34%) |
Jul 28, 2016 | 49.41 | 49.65 | 49.04 | 49.39 | 989,933 | -0.25(-0.50%) |
Jul 27, 2016 | 49.34 | 50.08 | 49.28 | 49.64 | 1,409,862 | +0.40(+0.82%) |
Jul 26, 2016 | 48.57 | 49.26 | 48.57 | 49.23 | 659,083 | +0.74(+1.52%) |
Jul 25, 2016 | 48.07 | 48.56 | 47.86 | 48.49 | 891,178 | +0.17(+0.36%) |
Jul 22, 2016 | 48.77 | 48.90 | 47.99 | 48.32 | 1,038,567 | -0.65(-1.33%) |
Jul 21, 2016 | 49.09 | 49.85 | 48.85 | 48.97 | 809,904 | -0.17(-0.36%) |
Jul 20, 2016 | 48.60 | 49.26 | 48.19 | 49.15 | 730,931 | +0.50(+1.02%) |
Jul 19, 2016 | 48.66 | 48.79 | 48.47 | 48.65 | 856,945 | -0.08(-0.17%) |
Jul 18, 2016 | 48.61 | 48.84 | 48.37 | 48.73 | 998,493 | -0.05(-0.09%) |
Jul 15, 2016 | 49.11 | 49.11 | 48.69 | 48.78 | 877,041 | -0.15(-0.30%) |
Jul 14, 2016 | 49.28 | 49.50 | 48.91 | 48.93 | 744,662 | +0.29(+0.60%) |
Jul 13, 2016 | 49.20 | 49.28 | 48.22 | 48.63 | 809,305 | -0.29(-0.58%) |
Jul 12, 2016 | 48.39 | 48.97 | 48.24 | 48.92 | 1,295,845 | +1.06(+2.21%) |
Jul 11, 2016 | 47.80 | 48.35 | 47.80 | 47.86 | 745,879 | +0.43(+0.91%) |
Jul 08, 2016 | 46.70 | 47.55 | 46.03 | 47.43 | 896,503 | +1.40(+3.04%) |
Jul 07, 2016 | 45.76 | 46.46 | 45.65 | 46.03 | 1,186,166 | +0.51(+1.11%) |
Jul 06, 2016 | 44.45 | 45.65 | 44.39 | 45.52 | 1,404,794 | +0.67(+1.50%) |
Jul 05, 2016 | 44.85 | 45.02 | 44.06 | 44.85 | 1,727,928 | -0.43(-0.95%) |
Jul 01, 2016 | 45.37 | 45.29 | 45.29 | 45.29 | 1,300,665 | -0.04(-0.08%) |
Jun 30, 2016 | 44.83 | 45.34 | 44.29 | 45.32 | 1,596,720 | +0.67(+1.50%) |
Jun 29, 2016 | 43.87 | 44.99 | 43.32 | 44.65 | 3,398,508 | +1.49(+3.45%) |
Jun 28, 2016 | 43.11 | 43.31 | 42.71 | 43.16 | 2,337,489 | +0.73(+1.71%) |
Jun 27, 2016 | 44.05 | 44.24 | 42.12 | 42.43 | 2,848,432 | -2.43(-5.41%) |
Jun 24, 2016 | 46.49 | 47.39 | 44.80 | 44.86 | 2,051,515 | -3.86(-7.93%) |
Jun 23, 2016 | 48.15 | 48.72 | 48.11 | 48.72 | 822,876 | +1.36(+2.87%) |
Jun 22, 2016 | 47.40 | 47.77 | 47.28 | 47.36 | 657,852 | +0.16(+0.33%) |
Jun 21, 2016 | 47.44 | 47.53 | 46.87 | 47.21 | 875,429 | -0.22(-0.47%) |
Jun 20, 2016 | 47.54 | 47.70 | 47.37 | 47.43 | 871,769 | +0.62(+1.32%) |
Jun 17, 2016 | 46.86 | 47.24 | 46.66 | 46.81 | 1,012,386 | +0.12(+0.26%) |
Jun 16, 2016 | 46.19 | 46.79 | 45.71 | 46.69 | 804,674 | +0.10(+0.22%) |
Jun 15, 2016 | 46.69 | 47.22 | 46.33 | 46.59 | 1,218,257 | +0.13(+0.28%) |
Jun 14, 2016 | 46.55 | 47.01 | 45.98 | 46.46 | 1,470,436 | -0.36(-0.77%) |
Jun 13, 2016 | 47.64 | 47.92 | 46.77 | 46.82 | 1,293,569 | -1.10(-2.30%) |
Jun 10, 2016 | 48.45 | 48.61 | 47.81 | 47.92 | 820,794 | -1.15(-2.34%) |
Jun 09, 2016 | 49.23 | 49.23 | 48.72 | 49.07 | 862,225 | -0.63(-1.26%) |
Jun 08, 2016 | 49.42 | 49.76 | 49.30 | 49.70 | 1,079,647 | +0.56(+1.14%) |
Jun 07, 2016 | 48.88 | 49.25 | 48.84 | 49.14 | 769,179 | +0.30(+0.62%) |
Jun 06, 2016 | 48.54 | 48.88 | 48.25 | 48.84 | 802,673 | +0.63(+1.32%) |
Jun 03, 2016 | 48.17 | 48.44 | 47.38 | 48.20 | 1,160,119 | -0.10(-0.21%) |
Jun 02, 2016 | 47.76 | 48.31 | 47.76 | 48.30 | 981,140 | +0.31(+0.65%) |
Jun 01, 2016 | 45.21 | 48.11 | 45.21 | 47.99 | 1,905,002 | -0.55(-1.14%) |
May 31, 2016 | 48.29 | 48.97 | 48.15 | 48.54 | 1,645,034 | +0.26(+0.53%) |
May 27, 2016 | 47.93 | 48.28 | 48.28 | 48.28 | 1,217,987 | +0.10(+0.21%) |
May 26, 2016 | 48.41 | 48.67 | 47.83 | 48.18 | 1,341,820 | -0.16(-0.34%) |
May 25, 2016 | 47.01 | 48.48 | 46.95 | 48.35 | 2,044,587 | +1.60(+3.43%) |
May 24, 2016 | 46.19 | 46.97 | 45.85 | 46.74 | 1,745,145 | +0.79(+1.71%) |
May 23, 2016 | 45.74 | 46.04 | 45.32 | 45.96 | 1,347,731 | +0.18(+0.40%) |
May 20, 2016 | 45.57 | 46.08 | 45.48 | 45.77 | 869,589 | +0.54(+1.19%) |
May 19, 2016 | 45.14 | 45.57 | 44.85 | 45.23 | 1,316,760 | -0.58(-1.26%) |
May 18, 2016 | 46.09 | 46.63 | 45.52 | 45.81 | 1,269,611 | -0.54(-1.17%) |
May 17, 2016 | 46.84 | 47.19 | 46.21 | 46.35 | 1,199,571 | -0.50(-1.08%) |
May 16, 2016 | 46.17 | 47.14 | 45.92 | 46.85 | 1,571,721 | +1.02(+2.22%) |
May 13, 2016 | 46.92 | 47.41 | 45.81 | 45.84 | 1,432,829 | -1.18(-2.51%) |
May 12, 2016 | 47.55 | 47.79 | 46.91 | 47.02 | 1,381,654 | -0.24(-0.50%) |
May 11, 2016 | 47.46 | 47.87 | 47.16 | 47.26 | 1,160,630 | -0.19(-0.41%) |
May 10, 2016 | 47.30 | 47.70 | 46.92 | 47.45 | 2,013,270 | +0.57(+1.21%) |
May 09, 2016 | 47.17 | 47.50 | 46.84 | 46.88 | 1,933,374 | -0.56(-1.18%) |
May 06, 2016 | 46.72 | 48.38 | 46.13 | 47.44 | 4,771,425 | -2.65(-5.29%) |
May 05, 2016 | 50.03 | 50.65 | 49.57 | 50.09 | 1,794,179 | +0.42(+0.85%) |
May 04, 2016 | 50.22 | 50.46 | 49.47 | 49.67 | 1,255,214 | -0.71(-1.40%) |
May 03, 2016 | 49.79 | 50.50 | 49.28 | 50.37 | 2,048,652 | +0.01(+0.02%) |
May 02, 2016 | 50.09 | 50.40 | 49.44 | 50.36 | 1,008,387 | +0.29(+0.59%) |
Apr 29, 2016 | 49.76 | 50.54 | 49.56 | 50.07 | 1,085,626 | +0.35(+0.70%) |
Apr 28, 2016 | 50.47 | 50.82 | 49.64 | 49.72 | 1,218,532 | -1.14(-2.23%) |
Apr 27, 2016 | 50.09 | 51.01 | 49.93 | 50.86 | 1,004,440 | +0.94(+1.89%) |
Apr 26, 2016 | 48.97 | 50.02 | 48.97 | 49.91 | 1,036,329 | +1.01(+2.06%) |
Apr 25, 2016 | 49.47 | 49.64 | 48.72 | 48.91 | 924,740 | -0.82(-1.64%) |
Apr 22, 2016 | 49.41 | 50.01 | 49.32 | 49.72 | 1,951,080 | +0.51(+1.04%) |
Apr 21, 2016 | 48.81 | 49.38 | 48.67 | 49.21 | 1,458,034 | +0.53(+1.09%) |
Apr 20, 2016 | 49.02 | 49.10 | 48.41 | 48.68 | 1,448,860 | -0.42(-0.86%) |
Apr 19, 2016 | 48.65 | 49.23 | 48.43 | 49.10 | 1,512,558 | +0.82(+1.69%) |
Apr 18, 2016 | 47.65 | 48.47 | 47.12 | 48.28 | 1,588,923 | +0.09(+0.19%) |
Apr 15, 2016 | 48.38 | 48.76 | 48.10 | 48.19 | 2,210,598 | -0.25(-0.51%) |
Apr 14, 2016 | 48.80 | 49.12 | 48.37 | 48.44 | 1,429,057 | -0.26(-0.53%) |
Apr 13, 2016 | 48.55 | 48.83 | 48.14 | 48.70 | 1,697,004 | +0.36(+0.74%) |
Apr 12, 2016 | 47.28 | 48.55 | 47.23 | 48.34 | 1,567,843 | +1.26(+2.69%) |
Apr 11, 2016 | 47.25 | 47.77 | 47.07 | 47.07 | 770,652 | +0.11(+0.23%) |
Apr 08, 2016 | 47.05 | 47.86 | 46.82 | 46.96 | 964,765 | +0.21(+0.45%) |
Apr 07, 2016 | 47.23 | 47.34 | 46.52 | 46.75 | 2,048,447 | -0.71(-1.49%) |
Apr 06, 2016 | 47.74 | 47.91 | 46.90 | 47.46 | 1,450,514 | -0.22(-0.46%) |
Apr 05, 2016 | 47.74 | 48.23 | 47.53 | 47.68 | 1,355,199 | -0.49(-1.03%) |
Apr 04, 2016 | 49.02 | 49.40 | 48.05 | 48.17 | 1,458,118 | -0.84(-1.72%) |
Apr 01, 2016 | 48.55 | 49.09 | 47.80 | 49.02 | 1,508,242 | -0.17(-0.35%) |
Mar 31, 2016 | 49.58 | 49.62 | 48.59 | 49.19 | 2,379,477 | -0.60(-1.21%) |
Mar 30, 2016 | 49.90 | 50.17 | 49.25 | 49.79 | 1,436,326 | +0.34(+0.69%) |
Mar 29, 2016 | 48.94 | 49.52 | 48.66 | 49.46 | 1,542,666 | +0.10(+0.20%) |
Mar 28, 2016 | 49.86 | 50.00 | 49.11 | 49.36 | 972,381 | -0.22(-0.44%) |
Mar 24, 2016 | 49.22 | 49.58 | 49.58 | 49.58 | 1,213,402 | -0.04(-0.07%) |
Mar 23, 2016 | 50.23 | 50.47 | 49.52 | 49.61 | 1,546,428 | -1.00(-1.97%) |
Mar 22, 2016 | 49.92 | 50.78 | 49.92 | 50.61 | 1,473,292 | +0.31(+0.62%) |
Mar 21, 2016 | 50.38 | 50.71 | 49.95 | 50.30 | 961,696 | -0.27(-0.54%) |
Mar 18, 2016 | 50.33 | 50.82 | 50.07 | 50.57 | 3,148,893 | +0.38(+0.77%) |
Mar 17, 2016 | 48.36 | 50.38 | 48.36 | 50.19 | 2,693,998 | +2.01(+4.16%) |
Mar 16, 2016 | 46.72 | 48.34 | 46.54 | 48.18 | 1,710,866 | +1.33(+2.83%) |
Mar 15, 2016 | 46.81 | 46.94 | 46.28 | 46.85 | 863,158 | -0.50(-1.06%) |
Mar 14, 2016 | 46.78 | 47.63 | 46.45 | 47.36 | 1,501,639 | +0.26(+0.54%) |
Mar 11, 2016 | 46.30 | 47.46 | 45.98 | 47.10 | 2,133,935 | +1.45(+3.17%) |
Mar 10, 2016 | 46.04 | 46.20 | 44.82 | 45.65 | 1,677,816 | -0.34(-0.74%) |
Mar 09, 2016 | 46.93 | 46.93 | 45.88 | 45.99 | 2,340,283 | -0.73(-1.57%) |
Mar 08, 2016 | 46.99 | 47.34 | 46.14 | 46.73 | 3,496,864 | -0.69(-1.45%) |
Mar 07, 2016 | 44.88 | 47.43 | 44.60 | 47.41 | 3,185,364 | +2.37(+5.27%) |
Mar 04, 2016 | 44.87 | 45.36 | 44.38 | 45.04 | 1,507,780 | +0.26(+0.57%) |
Mar 03, 2016 | 44.71 | 45.15 | 44.28 | 44.78 | 1,676,909 | +0.23(+0.51%) |
Mar 02, 2016 | 43.73 | 44.59 | 43.42 | 44.56 | 1,457,654 | +0.81(+1.84%) |
Mar 01, 2016 | 42.65 | 44.14 | 42.43 | 43.75 | 1,187,813 | +1.58(+3.74%) |
Feb 29, 2016 | 42.81 | 42.88 | 42.17 | 42.17 | 1,855,474 | -0.51(-1.20%) |
Feb 26, 2016 | 42.46 | 43.28 | 42.31 | 42.69 | 1,631,627 | +0.73(+1.74%) |
Feb 25, 2016 | 41.84 | 42.18 | 41.18 | 41.96 | 1,048,610 | -0.12(-0.28%) |
Feb 24, 2016 | 41.15 | 42.10 | 40.87 | 42.08 | 1,372,945 | +0.06(+0.15%) |
Feb 23, 2016 | 42.46 | 42.91 | 41.97 | 42.01 | 1,467,762 | -0.85(-1.98%) |
Feb 22, 2016 | 42.04 | 43.41 | 41.95 | 42.86 | 2,207,769 | +1.48(+3.57%) |
Feb 19, 2016 | 38.88 | 41.59 | 38.67 | 41.38 | 4,676,719 | -0.98(-2.32%) |
Feb 18, 2016 | 42.64 | 43.00 | 41.98 | 42.37 | 2,384,988 | +0.03(+0.06%) |
Feb 17, 2016 | 41.70 | 42.75 | 41.56 | 42.34 | 1,851,466 | +1.31(+3.20%) |
Feb 16, 2016 | 40.38 | 41.19 | 39.93 | 41.03 | 1,989,030 | +1.23(+3.09%) |
Feb 12, 2016 | 38.21 | 39.80 | 39.80 | 39.80 | 1,556,294 | +1.73(+4.55%) |
Feb 11, 2016 | 37.85 | 38.59 | 37.44 | 38.06 | 2,189,592 | -0.88(-2.27%) |
Feb 10, 2016 | 39.37 | 39.84 | 38.94 | 38.95 | 1,207,978 | -0.41(-1.04%) |
Feb 09, 2016 | 38.66 | 39.75 | 38.56 | 39.36 | 1,529,720 | +0.35(+0.89%) |
Feb 08, 2016 | 40.30 | 40.43 | 38.48 | 39.01 | 2,281,873 | -1.88(-4.59%) |
Feb 05, 2016 | 40.59 | 41.34 | 40.47 | 40.89 | 1,380,800 | -0.09(-0.22%) |
Feb 04, 2016 | 39.73 | 41.28 | 39.49 | 40.98 | 1,886,356 | +1.35(+3.41%) |
Feb 03, 2016 | 40.80 | 42.25 | 38.77 | 39.63 | 2,850,288 | -0.38(-0.96%) |
Feb 02, 2016 | 39.80 | 40.65 | 39.80 | 40.01 | 1,769,839 | -0.67(-1.64%) |
Feb 01, 2016 | 40.60 | 40.97 | 39.76 | 40.68 | 2,101,289 | -0.26(-0.62%) |
Jan 29, 2016 | 39.78 | 41.00 | 39.65 | 40.94 | 2,431,332 | +1.22(+3.08%) |
Jan 28, 2016 | 39.76 | 40.24 | 39.48 | 39.71 | 1,558,006 | +0.57(+1.47%) |
Jan 27, 2016 | 39.69 | 40.07 | 38.91 | 39.14 | 1,729,336 | -0.98(-2.43%) |
Jan 26, 2016 | 39.16 | 40.13 | 38.69 | 40.11 | 1,653,948 | +1.50(+3.87%) |
Jan 25, 2016 | 38.80 | 39.16 | 38.80 | 38.62 | 1,957,724 | -0.49(-1.26%) |
Jan 22, 2016 | 38.70 | 39.69 | 38.41 | 39.11 | 3,095,899 | +1.43(+3.80%) |
Jan 21, 2016 | 37.55 | 38.24 | 37.14 | 37.68 | 2,583,076 | +0.19(+0.51%) |
Jan 20, 2016 | 36.92 | 37.96 | 36.00 | 37.49 | 1,740,529 | -0.05(-0.15%) |
Jan 19, 2016 | 38.61 | 38.92 | 37.15 | 37.54 | 2,059,961 | -0.71(-1.86%) |
Jan 15, 2016 | 37.11 | 38.25 | 38.25 | 38.25 | 2,350,232 | -0.12(-0.31%) |
Jan 14, 2016 | 38.36 | 38.88 | 37.46 | 38.37 | 2,955,049 | +0.37(+0.98%) |
Jan 13, 2016 | 39.31 | 39.43 | 37.78 | 38.00 | 2,454,701 | -0.67(-1.72%) |
Jan 12, 2016 | 38.69 | 38.91 | 38.01 | 38.66 | 2,353,232 | +0.52(+1.36%) |
Jan 11, 2016 | 39.68 | 39.79 | 37.86 | 38.15 | 3,413,996 | -1.37(-3.46%) |
Jan 08, 2016 | 40.73 | 41.16 | 39.39 | 39.51 | 2,252,531 | -1.05(-2.59%) |
Jan 07, 2016 | 40.79 | 41.25 | 40.43 | 40.56 | 2,378,585 | -0.93(-2.24%) |
Jan 06, 2016 | 41.77 | 42.08 | 41.10 | 41.49 | 1,981,463 | -1.17(-2.74%) |
Jan 05, 2016 | 43.41 | 43.87 | 42.56 | 42.66 | 1,434,420 | -0.85(-1.95%) |
Jan 04, 2016 | 42.43 | 43.55 | 42.18 | 43.51 | 1,804,248 | +0.45(+1.04%) |
Dec 31, 2015 | 43.30 | 43.06 | 43.06 | 43.06 | 923,337 | -0.50(-1.15%) |
Dec 30, 2015 | 43.69 | 44.26 | 43.42 | 43.56 | 1,569,901 | -0.52(-1.18%) |
Dec 29, 2015 | 44.10 | 44.10 | 43.72 | 44.08 | 1,068,491 | +0.21(+0.48%) |
Dec 28, 2015 | 44.06 | 44.18 | 43.63 | 43.87 | 1,017,532 | -0.55(-1.23%) |
Dec 24, 2015 | 44.27 | 44.42 | 44.42 | 44.42 | 857,321 | +0.05(+0.12%) |
Dec 23, 2015 | 43.32 | 44.46 | 43.32 | 44.36 | 1,649,083 | +1.39(+3.23%) |
Dec 22, 2015 | 42.29 | 43.13 | 42.17 | 42.98 | 1,737,413 | +0.78(+1.84%) |
Dec 21, 2015 | 41.87 | 42.29 | 41.35 | 42.20 | 2,347,093 | +0.49(+1.18%) |
Dec 18, 2015 | 41.82 | 42.49 | 41.65 | 41.71 | 2,700,069 | -0.35(-0.82%) |
Dec 17, 2015 | 42.79 | 42.84 | 41.55 | 42.06 | 2,113,414 | -0.90(-2.10%) |
Dec 16, 2015 | 42.35 | 43.06 | 41.99 | 42.96 | 2,004,923 | +0.65(+1.53%) |
Dec 15, 2015 | 41.47 | 42.55 | 41.46 | 42.31 | 2,121,207 | +1.32(+3.23%) |
Dec 14, 2015 | 40.88 | 41.02 | 40.15 | 40.99 | 2,338,800 | -0.05(-0.13%) |
Dec 11, 2015 | 40.69 | 41.28 | 40.42 | 41.05 | 2,034,160 | -0.44(-1.06%) |
Dec 10, 2015 | 41.28 | 41.74 | 41.18 | 41.48 | 1,592,808 | +0.15(+0.38%) |
Dec 09, 2015 | 41.78 | 42.49 | 41.21 | 41.33 | 1,882,939 | -0.52(-1.24%) |
Dec 08, 2015 | 42.65 | 42.83 | 41.44 | 41.85 | 2,235,908 | -1.32(-3.06%) |
Dec 07, 2015 | 43.41 | 43.69 | 42.97 | 43.17 | 1,961,302 | -0.68(-1.56%) |
Dec 04, 2015 | 43.76 | 44.14 | 43.32 | 43.85 | 1,665,026 | -0.20(-0.46%) |
Dec 03, 2015 | 44.36 | 44.77 | 43.77 | 44.05 | 1,797,117 | +0.00(+0.00%) |
Dec 02, 2015 | 44.63 | 45.06 | 43.70 | 44.05 | 1,798,631 | -0.57(-1.29%) |
Dec 01, 2015 | 44.37 | 44.67 | 44.09 | 44.63 | 1,470,425 | +0.31(+0.70%) |
Nov 30, 2015 | 43.97 | 44.67 | 43.62 | 44.32 | 1,678,965 | +0.45(+1.02%) |
Nov 27, 2015 | 43.35 | 44.19 | 43.24 | 43.87 | 926,154 | +0.44(+1.00%) |
Nov 25, 2015 | 43.79 | 43.44 | 43.44 | 43.44 | 1,492,708 | -0.51(-1.16%) |
Nov 24, 2015 | 43.70 | 44.27 | 43.31 | 43.94 | 1,329,879 | +0.32(+0.73%) |
Nov 23, 2015 | 43.47 | 44.00 | 43.13 | 43.63 | 1,301,602 | -0.09(-0.21%) |
Nov 20, 2015 | 44.63 | 44.85 | 43.67 | 43.72 | 1,414,279 | -0.65(-1.47%) |
Nov 19, 2015 | 43.82 | 44.42 | 43.74 | 44.37 | 1,434,683 | +0.44(+0.99%) |
Nov 18, 2015 | 43.16 | 44.04 | 42.86 | 43.94 | 1,542,955 | +1.24(+2.91%) |
Nov 17, 2015 | 43.36 | 43.46 | 42.56 | 42.69 | 1,738,728 | -0.74(-1.71%) |
Nov 16, 2015 | 42.39 | 43.45 | 42.25 | 43.44 | 1,299,327 | +1.03(+2.42%) |
Nov 13, 2015 | 42.42 | 43.03 | 42.19 | 42.41 | 1,450,287 | -0.26(-0.62%) |
Nov 12, 2015 | 43.95 | 44.19 | 42.66 | 42.67 | 2,049,225 | -1.98(-4.43%) |
Nov 11, 2015 | 44.49 | 44.74 | 44.04 | 44.65 | 1,281,668 | +0.29(+0.65%) |
Nov 10, 2015 | 44.45 | 44.76 | 43.75 | 44.36 | 2,320,817 | -0.24(-0.53%) |
Nov 09, 2015 | 44.54 | 44.83 | 44.02 | 44.60 | 2,492,343 | -0.02(-0.04%) |
Nov 06, 2015 | 45.37 | 45.70 | 44.14 | 44.62 | 2,705,735 | -1.21(-2.64%) |
Nov 05, 2015 | 45.40 | 46.22 | 45.06 | 45.82 | 1,370,255 | +0.24(+0.52%) |
Nov 04, 2015 | 45.66 | 46.22 | 45.36 | 45.59 | 1,945,289 | +0.03(+0.06%) |
Nov 03, 2015 | 44.77 | 46.04 | 44.52 | 45.56 | 2,291,120 | +0.79(+1.76%) |