Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.99 | 41.02 | 40.74 | 40.74 | 44,535 | -0.18(-0.45%) |
Nov 29, 2016 | 40.80 | 41.04 | 40.80 | 40.93 | 24,054 | +0.06(+0.14%) |
Nov 28, 2016 | 41.09 | 41.09 | 40.83 | 40.87 | 38,190 | -0.17(-0.43%) |
Nov 25, 2016 | 41.04 | 41.06 | 40.95 | 41.04 | 11,587 | +0.14(+0.35%) |
Nov 23, 2016 | 40.90 | 40.90 | 40.90 | 0 | -0.02(-0.04%) | |
Nov 22, 2016 | 40.96 | 40.96 | 40.73 | 40.92 | 38,652 | +0.03(+0.07%) |
Nov 21, 2016 | 40.86 | 40.89 | 40.74 | 40.89 | 35,127 | +0.22(+0.53%) |
Nov 18, 2016 | 40.94 | 40.94 | 40.65 | 40.68 | 37,469 | -0.17(-0.43%) |
Nov 17, 2016 | 40.89 | 40.89 | 40.69 | 40.85 | 131,252 | +0.14(+0.35%) |
Nov 16, 2016 | 40.70 | 40.79 | 40.62 | 40.71 | 39,850 | -0.01(-0.03%) |
Nov 15, 2016 | 40.63 | 40.72 | 40.47 | 40.72 | 52,430 | +0.25(+0.62%) |
Nov 14, 2016 | 40.66 | 40.66 | 40.30 | 40.47 | 16,239 | -0.00(-0.01%) |
Nov 11, 2016 | 40.33 | 40.50 | 40.31 | 40.47 | 26,395 | -0.03(-0.08%) |
Nov 10, 2016 | 40.88 | 40.88 | 40.34 | 40.51 | 108,719 | -0.05(-0.13%) |
Nov 09, 2016 | 39.82 | 40.68 | 39.82 | 40.56 | 65,502 | +0.31(+0.76%) |
Nov 08, 2016 | 40.01 | 40.36 | 39.92 | 40.25 | 48,535 | +0.17(+0.44%) |
Nov 07, 2016 | 39.81 | 40.08 | 39.71 | 40.08 | 31,798 | +0.95(+2.44%) |
Nov 04, 2016 | 39.04 | 39.42 | 39.04 | 39.12 | 34,906 | +0.02(+0.05%) |
Nov 03, 2016 | 39.36 | 39.36 | 39.04 | 39.10 | 40,718 | -0.17(-0.43%) |
Nov 02, 2016 | 39.27 | 39.42 | 39.25 | 39.27 | 19,376 | -0.05(-0.13%) |
Nov 01, 2016 | 39.75 | 39.75 | 39.16 | 39.32 | 40,441 | -0.25(-0.62%) |
Oct 31, 2016 | 39.74 | 39.74 | 39.57 | 39.57 | 45,445 | -0.01(-0.02%) |
Oct 28, 2016 | 39.74 | 39.93 | 39.43 | 39.58 | 19,650 | -0.08(-0.19%) |
Oct 27, 2016 | 39.83 | 39.89 | 39.62 | 39.66 | 26,196 | -0.11(-0.27%) |
Oct 26, 2016 | 39.83 | 39.88 | 39.64 | 39.76 | 29,489 | -0.09(-0.24%) |
Oct 25, 2016 | 40.16 | 40.16 | 39.81 | 39.86 | 12,663 | -0.31(-0.78%) |
Oct 24, 2016 | 40.26 | 40.26 | 40.06 | 40.17 | 23,182 | +0.16(+0.40%) |
Oct 21, 2016 | 39.80 | 40.02 | 39.78 | 40.01 | 29,023 | -0.00(-0.01%) |
Oct 20, 2016 | 40.09 | 40.09 | 39.89 | 40.01 | 9,419 | -0.09(-0.23%) |
Oct 19, 2016 | 40.07 | 40.16 | 39.96 | 40.10 | 14,356 | +0.12(+0.29%) |
Oct 18, 2016 | 40.11 | 40.11 | 39.95 | 39.99 | 18,921 | +0.21(+0.52%) |
Oct 17, 2016 | 40.06 | 40.06 | 39.76 | 39.78 | 17,874 | -0.22(-0.54%) |
Oct 14, 2016 | 40.23 | 40.23 | 39.91 | 40.00 | 21,763 | +0.09(+0.22%) |
Oct 13, 2016 | 39.93 | 40.04 | 39.64 | 39.91 | 72,028 | -0.18(-0.46%) |
Oct 12, 2016 | 39.99 | 40.13 | 39.96 | 40.09 | 26,934 | +0.06(+0.15%) |
Oct 11, 2016 | 40.57 | 40.57 | 39.88 | 40.03 | 49,403 | -0.53(-1.30%) |
Oct 10, 2016 | 40.54 | 40.72 | 40.52 | 40.56 | 34,589 | +0.16(+0.40%) |
Oct 07, 2016 | 40.40 | 40.49 | 40.19 | 40.40 | 10,798 | -0.10(-0.24%) |
Oct 06, 2016 | 40.47 | 40.54 | 40.29 | 40.49 | 12,156 | +0.02(+0.05%) |
Oct 05, 2016 | 40.34 | 40.55 | 40.34 | 40.47 | 16,652 | +0.17(+0.42%) |
Oct 04, 2016 | 40.70 | 40.70 | 40.19 | 40.30 | 35,415 | -0.30(-0.75%) |
Oct 03, 2016 | 40.65 | 40.65 | 40.50 | 40.61 | 17,049 | -0.16(-0.40%) |
Sep 30, 2016 | 40.68 | 40.88 | 40.63 | 40.77 | 55,826 | +0.35(+0.85%) |
Sep 29, 2016 | 40.71 | 40.81 | 40.34 | 40.43 | 21,614 | -0.28(-0.68%) |
Sep 28, 2016 | 40.64 | 40.74 | 40.40 | 40.70 | 32,202 | +0.24(+0.61%) |
Sep 27, 2016 | 40.30 | 40.48 | 40.23 | 40.46 | 58,918 | +0.25(+0.63%) |
Sep 26, 2016 | 40.34 | 40.35 | 40.21 | 40.21 | 16,426 | -0.33(-0.82%) |
Sep 23, 2016 | 40.85 | 40.85 | 40.53 | 40.54 | 23,471 | -0.30(-0.73%) |
Sep 22, 2016 | 40.85 | 40.85 | 40.69 | 40.84 | 31,549 | +0.51(+1.26%) |
Sep 21, 2016 | 40.30 | 40.34 | 40.04 | 40.33 | 43,515 | +0.17(+0.42%) |
Sep 20, 2016 | 40.27 | 40.27 | 40.07 | 40.16 | 20,970 | +0.08(+0.21%) |
Sep 19, 2016 | 40.24 | 40.33 | 39.99 | 40.07 | 34,991 | +0.04(+0.09%) |
Sep 16, 2016 | 39.97 | 40.13 | 39.88 | 40.04 | 38,190 | -0.13(-0.32%) |
Sep 15, 2016 | 39.89 | 40.20 | 39.86 | 40.17 | 23,321 | +0.55(+1.39%) |
Sep 14, 2016 | 39.84 | 39.88 | 39.60 | 39.62 | 15,768 | -0.03(-0.07%) |
Sep 13, 2016 | 39.94 | 39.94 | 39.62 | 39.65 | 10,341 | -0.62(-1.54%) |
Sep 12, 2016 | 39.66 | 40.32 | 39.66 | 40.27 | 12,447 | +0.63(+1.58%) |
Sep 09, 2016 | 40.42 | 40.42 | 39.64 | 39.64 | 30,989 | -1.14(-2.79%) |
Sep 08, 2016 | 40.96 | 40.96 | 40.74 | 40.78 | 27,182 | -0.14(-0.35%) |
Sep 07, 2016 | 40.87 | 40.95 | 40.86 | 40.93 | 34,060 | +0.01(+0.01%) |
Sep 06, 2016 | 41.07 | 41.07 | 40.81 | 40.92 | 53,457 | -0.00(-0.01%) |
Sep 02, 2016 | 40.95 | 40.92 | 40.92 | 40.92 | 27,979 | +0.23(+0.57%) |
Sep 01, 2016 | 40.67 | 40.77 | 40.47 | 40.69 | 20,995 | -0.07(-0.16%) |
Aug 31, 2016 | 40.82 | 40.83 | 40.58 | 40.76 | 27,054 | -0.08(-0.19%) |
Aug 30, 2016 | 41.04 | 41.04 | 40.73 | 40.83 | 33,588 | -0.12(-0.29%) |
Aug 29, 2016 | 40.93 | 41.04 | 40.90 | 40.95 | 59,736 | +0.20(+0.49%) |
Aug 26, 2016 | 40.78 | 41.14 | 40.63 | 40.75 | 21,859 | -0.06(-0.15%) |
Aug 25, 2016 | 40.88 | 40.95 | 40.78 | 40.82 | 31,300 | +0.04(+0.11%) |
Aug 24, 2016 | 41.09 | 41.09 | 40.77 | 40.77 | 62,576 | -0.30(-0.73%) |
Aug 23, 2016 | 41.24 | 41.24 | 41.06 | 41.07 | 41,214 | +0.19(+0.46%) |
Aug 22, 2016 | 40.89 | 40.93 | 40.78 | 40.88 | 28,587 | -0.07(-0.17%) |
Aug 19, 2016 | 40.90 | 40.96 | 40.68 | 40.95 | 24,968 | +0.11(+0.27%) |
Aug 18, 2016 | 40.74 | 40.84 | 40.74 | 40.84 | 11,292 | +0.04(+0.10%) |
Aug 17, 2016 | 40.80 | 40.80 | 40.57 | 40.80 | 18,728 | +0.02(+0.05%) |
Aug 16, 2016 | 40.83 | 40.84 | 40.73 | 40.78 | 16,809 | -0.17(-0.43%) |
Aug 15, 2016 | 40.95 | 41.00 | 40.93 | 40.95 | 19,795 | +0.15(+0.37%) |
Aug 12, 2016 | 40.89 | 40.89 | 40.72 | 40.80 | 37,823 | -0.07(-0.16%) |
Aug 11, 2016 | 40.81 | 40.87 | 40.73 | 40.87 | 6,735 | +0.29(+0.70%) |
Aug 10, 2016 | 40.73 | 40.73 | 40.51 | 40.58 | 27,976 | -0.06(-0.15%) |
Aug 09, 2016 | 40.61 | 40.73 | 40.61 | 40.64 | 21,335 | +0.01(+0.03%) |
Aug 08, 2016 | 40.76 | 40.76 | 40.57 | 40.63 | 40,462 | -0.01(-0.02%) |
Aug 05, 2016 | 40.48 | 40.64 | 40.41 | 40.64 | 26,271 | +0.45(+1.12%) |
Aug 04, 2016 | 40.37 | 40.37 | 40.19 | 40.19 | 21,219 | +0.02(+0.04%) |
Aug 03, 2016 | 40.05 | 40.17 | 40.05 | 40.17 | 19,569 | +0.07(+0.18%) |
Aug 02, 2016 | 40.22 | 40.22 | 39.91 | 40.09 | 37,702 | -0.09(-0.23%) |
Aug 01, 2016 | 40.22 | 40.32 | 40.12 | 40.19 | 38,642 | -0.08(-0.21%) |
Jul 29, 2016 | 40.10 | 40.31 | 40.04 | 40.27 | 38,355 | +0.17(+0.43%) |
Jul 28, 2016 | 39.95 | 40.10 | 39.90 | 40.10 | 17,902 | +0.04(+0.09%) |
Jul 27, 2016 | 40.12 | 40.15 | 39.94 | 40.06 | 28,469 | -0.03(-0.07%) |
Jul 26, 2016 | 40.07 | 40.09 | 39.90 | 40.09 | 81,676 | +0.10(+0.25%) |
Jul 25, 2016 | 40.05 | 40.05 | 39.90 | 39.99 | 40,791 | -0.09(-0.23%) |
Jul 22, 2016 | 40.04 | 40.10 | 39.92 | 40.08 | 24,330 | +0.17(+0.44%) |
Jul 21, 2016 | 40.14 | 40.14 | 39.86 | 39.90 | 16,865 | -0.22(-0.55%) |
Jul 20, 2016 | 40.16 | 40.17 | 39.95 | 40.12 | 23,448 | +0.22(+0.55%) |
Jul 19, 2016 | 40.33 | 40.33 | 39.84 | 39.90 | 30,297 | -0.14(-0.36%) |
Jul 18, 2016 | 39.92 | 40.09 | 39.92 | 40.05 | 14,891 | +0.04(+0.11%) |
Jul 15, 2016 | 40.19 | 40.19 | 39.86 | 40.00 | 15,296 | -0.06(-0.14%) |
Jul 14, 2016 | 40.06 | 40.20 | 40.01 | 40.06 | 54,505 | +0.22(+0.56%) |
Jul 13, 2016 | 39.93 | 39.93 | 39.71 | 39.84 | 13,194 | +0.04(+0.09%) |
Jul 12, 2016 | 39.76 | 39.88 | 39.68 | 39.80 | 27,247 | +0.34(+0.85%) |
Jul 11, 2016 | 39.38 | 39.55 | 39.35 | 39.47 | 26,315 | +0.16(+0.40%) |
Jul 08, 2016 | 39.19 | 39.32 | 39.17 | 39.31 | 16,776 | +0.60(+1.56%) |
Jul 07, 2016 | 38.87 | 38.87 | 38.58 | 38.71 | 44,430 | +0.04(+0.09%) |
Jul 06, 2016 | 38.34 | 38.70 | 38.30 | 38.67 | 24,753 | +0.33(+0.85%) |
Jul 05, 2016 | 38.48 | 38.49 | 38.35 | 38.35 | 10,517 | -0.50(-1.29%) |
Jul 01, 2016 | 38.70 | 38.85 | 38.85 | 38.85 | 23,054 | +0.22(+0.56%) |
Jun 30, 2016 | 38.23 | 38.63 | 38.23 | 38.63 | 23,450 | +0.59(+1.56%) |
Jun 29, 2016 | 37.65 | 38.04 | 37.65 | 38.04 | 26,859 | +0.67(+1.81%) |
Jun 28, 2016 | 37.22 | 37.36 | 36.98 | 37.36 | 26,707 | +0.59(+1.60%) |
Jun 27, 2016 | 37.89 | 37.89 | 36.62 | 36.77 | 84,326 | -0.95(-2.51%) |
Jun 24, 2016 | 38.27 | 38.27 | 37.61 | 37.72 | 33,856 | -1.28(-3.28%) |
Jun 23, 2016 | 38.98 | 39.02 | 38.86 | 39.00 | 147,247 | +0.35(+0.91%) |
Jun 22, 2016 | 38.78 | 38.88 | 38.64 | 38.64 | 9,609 | -0.05(-0.14%) |
Jun 21, 2016 | 38.67 | 38.78 | 38.65 | 38.70 | 10,267 | +0.01(+0.03%) |
Jun 20, 2016 | 38.62 | 38.87 | 38.62 | 38.69 | 91,383 | +0.40(+1.05%) |
Jun 17, 2016 | 38.46 | 38.46 | 38.17 | 38.28 | 15,255 | -0.13(-0.33%) |
Jun 16, 2016 | 38.16 | 38.41 | 37.92 | 38.41 | 16,403 | +0.15(+0.39%) |
Jun 15, 2016 | 38.49 | 38.49 | 38.26 | 38.26 | 15,369 | -0.04(-0.11%) |
Jun 14, 2016 | 38.43 | 38.43 | 38.17 | 38.30 | 28,632 | -0.25(-0.66%) |
Jun 13, 2016 | 38.59 | 38.72 | 38.55 | 38.55 | 11,074 | -0.22(-0.57%) |
Jun 10, 2016 | 38.95 | 38.95 | 38.72 | 38.77 | 10,680 | -0.44(-1.12%) |
Jun 09, 2016 | 39.12 | 39.21 | 39.04 | 39.21 | 6,124 | -0.03(-0.07%) |
Jun 08, 2016 | 39.10 | 39.26 | 39.07 | 39.24 | 17,178 | +0.07(+0.18%) |
Jun 07, 2016 | 39.07 | 39.17 | 39.06 | 39.17 | 22,568 | +0.14(+0.36%) |
Jun 06, 2016 | 38.87 | 39.07 | 38.87 | 39.03 | 10,397 | +0.25(+0.64%) |
Jun 03, 2016 | 38.70 | 38.84 | 38.62 | 38.78 | 39,796 | -0.05(-0.14%) |
Jun 02, 2016 | 38.75 | 38.87 | 38.56 | 38.83 | 128,432 | +0.07(+0.17%) |
Jun 01, 2016 | 38.60 | 38.81 | 38.60 | 38.76 | 25,156 | +0.04(+0.10%) |
May 31, 2016 | 38.70 | 38.79 | 38.55 | 38.72 | 315,758 | +0.10(+0.25%) |
May 27, 2016 | 38.51 | 38.62 | 38.62 | 38.62 | 39,093 | +0.11(+0.28%) |
May 26, 2016 | 38.58 | 38.58 | 38.44 | 38.52 | 15,653 | -0.02(-0.06%) |
May 25, 2016 | 38.50 | 38.57 | 38.38 | 38.54 | 85,973 | +0.28(+0.72%) |
May 24, 2016 | 37.91 | 38.32 | 37.91 | 38.26 | 93,974 | +0.54(+1.44%) |
May 23, 2016 | 37.90 | 37.90 | 37.72 | 37.72 | 17,286 | -0.06(-0.15%) |
May 20, 2016 | 37.76 | 37.91 | 37.73 | 37.78 | 28,326 | +0.17(+0.46%) |
May 19, 2016 | 37.61 | 37.61 | 37.37 | 37.60 | 57,062 | -0.11(-0.29%) |
May 18, 2016 | 37.74 | 37.96 | 37.55 | 37.71 | 151,582 | -0.02(-0.06%) |
May 17, 2016 | 38.18 | 38.18 | 37.69 | 37.73 | 25,028 | -0.35(-0.92%) |
May 16, 2016 | 37.77 | 38.16 | 37.77 | 38.09 | 17,901 | +0.36(+0.95%) |
May 13, 2016 | 37.89 | 38.01 | 37.64 | 37.73 | 45,878 | -0.29(-0.76%) |
May 12, 2016 | 38.06 | 38.13 | 37.82 | 38.02 | 12,833 | +0.01(+0.03%) |
May 11, 2016 | 38.11 | 38.25 | 38.00 | 38.00 | 17,625 | -0.25(-0.66%) |
May 10, 2016 | 37.91 | 38.26 | 37.91 | 38.26 | 30,447 | +0.44(+1.16%) |
May 09, 2016 | 37.74 | 37.89 | 37.74 | 37.82 | 7,641 | +0.04(+0.11%) |
May 06, 2016 | 37.57 | 37.81 | 37.56 | 37.77 | 15,749 | +0.17(+0.45%) |
May 05, 2016 | 37.58 | 37.71 | 37.53 | 37.61 | 25,554 | +0.03(+0.09%) |
May 04, 2016 | 37.59 | 37.71 | 37.51 | 37.57 | 35,979 | -0.21(-0.55%) |
May 03, 2016 | 38.02 | 38.02 | 37.65 | 37.78 | 15,738 | -0.37(-0.98%) |
May 02, 2016 | 37.91 | 38.18 | 37.91 | 38.15 | 10,168 | +0.28(+0.73%) |
Apr 29, 2016 | 37.98 | 37.98 | 37.66 | 37.88 | 16,288 | -0.23(-0.61%) |
Apr 28, 2016 | 38.30 | 38.53 | 38.06 | 38.11 | 12,721 | -0.42(-1.10%) |
Apr 27, 2016 | 38.49 | 38.64 | 38.32 | 38.53 | 29,805 | +0.10(+0.27%) |
Apr 26, 2016 | 38.59 | 38.59 | 38.42 | 38.43 | 32,159 | +0.01(+0.02%) |
Apr 25, 2016 | 38.38 | 38.44 | 38.30 | 38.42 | 28,117 | -0.11(-0.29%) |
Apr 22, 2016 | 38.44 | 38.55 | 38.33 | 38.53 | 15,877 | +0.07(+0.19%) |
Apr 21, 2016 | 38.72 | 38.72 | 38.46 | 38.46 | 25,727 | -0.29(-0.76%) |
Apr 20, 2016 | 38.78 | 38.87 | 38.75 | 38.75 | 17,111 | -0.04(-0.10%) |
Apr 19, 2016 | 38.78 | 38.86 | 38.69 | 38.79 | 12,974 | +0.13(+0.33%) |
Apr 18, 2016 | 38.31 | 38.68 | 38.31 | 38.66 | 13,920 | +0.22(+0.58%) |
Apr 15, 2016 | 38.41 | 38.46 | 38.35 | 38.44 | 20,750 | +0.03(+0.07%) |
Apr 14, 2016 | 38.46 | 38.47 | 38.37 | 38.42 | 18,980 | +0.04(+0.09%) |
Apr 13, 2016 | 38.08 | 38.39 | 38.08 | 38.38 | 17,353 | +0.47(+1.24%) |
Apr 12, 2016 | 37.56 | 37.91 | 37.56 | 37.91 | 9,353 | +0.30(+0.79%) |
Apr 11, 2016 | 37.83 | 37.96 | 37.61 | 37.61 | 12,631 | -0.01(-0.02%) |
Apr 08, 2016 | 37.84 | 37.94 | 37.62 | 37.62 | 21,921 | +0.08(+0.23%) |
Apr 07, 2016 | 37.87 | 37.87 | 37.43 | 37.54 | 10,775 | -0.49(-1.30%) |
Apr 06, 2016 | 37.68 | 38.03 | 37.59 | 38.03 | 15,235 | +0.42(+1.12%) |
Apr 05, 2016 | 37.77 | 37.77 | 37.61 | 37.61 | 7,014 | -0.41(-1.08%) |
Apr 04, 2016 | 38.18 | 38.18 | 38.00 | 38.02 | 14,433 | -0.15(-0.40%) |
Apr 01, 2016 | 37.74 | 38.17 | 37.74 | 38.17 | 17,589 | +0.28(+0.75%) |
Mar 31, 2016 | 37.96 | 38.01 | 37.87 | 37.89 | 18,506 | -0.08(-0.21%) |
Mar 30, 2016 | 37.98 | 38.06 | 37.85 | 37.97 | 15,632 | +0.20(+0.52%) |
Mar 29, 2016 | 37.26 | 37.77 | 37.26 | 37.77 | 34,339 | +0.37(+0.99%) |
Mar 28, 2016 | 37.47 | 37.48 | 37.33 | 37.40 | 42,912 | +0.04(+0.11%) |
Mar 24, 2016 | 37.11 | 37.36 | 37.36 | 37.36 | 14,379 | +0.04(+0.10%) |
Mar 23, 2016 | 37.45 | 37.49 | 37.30 | 37.33 | 26,673 | -0.29(-0.76%) |
Mar 22, 2016 | 37.51 | 37.73 | 37.51 | 37.61 | 138,086 | -0.00(-0.00%) |
Mar 21, 2016 | 37.50 | 37.66 | 37.49 | 37.61 | 57,949 | +0.05(+0.13%) |
Mar 18, 2016 | 37.56 | 37.59 | 37.49 | 37.56 | 14,014 | +0.15(+0.39%) |
Mar 17, 2016 | 37.20 | 37.48 | 37.20 | 37.42 | 41,621 | +0.35(+0.94%) |
Mar 16, 2016 | 36.70 | 37.12 | 36.70 | 37.07 | 14,059 | +0.35(+0.94%) |
Mar 15, 2016 | 36.61 | 36.74 | 36.57 | 36.72 | 31,447 | -0.16(-0.43%) |
Mar 14, 2016 | 36.77 | 36.92 | 36.77 | 36.88 | 47,809 | -0.01(-0.03%) |
Mar 11, 2016 | 36.62 | 36.92 | 36.62 | 36.89 | 28,306 | +0.56(+1.53%) |
Mar 10, 2016 | 36.41 | 36.54 | 35.95 | 36.34 | 11,103 | +0.06(+0.16%) |
Mar 09, 2016 | 36.31 | 36.37 | 36.17 | 36.28 | 45,105 | +0.05(+0.15%) |
Mar 08, 2016 | 36.31 | 36.39 | 36.17 | 36.22 | 7,949 | -0.30(-0.82%) |
Mar 07, 2016 | 36.41 | 36.59 | 36.38 | 36.52 | 12,498 | +0.09(+0.26%) |
Mar 04, 2016 | 36.27 | 36.56 | 36.13 | 36.43 | 52,078 | +0.18(+0.49%) |
Mar 03, 2016 | 36.02 | 36.25 | 35.95 | 36.25 | 31,594 | +0.28(+0.78%) |
Mar 02, 2016 | 35.81 | 35.97 | 35.72 | 35.97 | 21,176 | +0.12(+0.33%) |
Mar 01, 2016 | 35.37 | 35.92 | 35.37 | 35.85 | 5,751 | +0.74(+2.11%) |
Feb 29, 2016 | 35.36 | 35.55 | 35.11 | 35.11 | 27,923 | -0.28(-0.78%) |
Feb 26, 2016 | 35.68 | 35.68 | 35.34 | 35.39 | 17,500 | -0.10(-0.28%) |
Feb 25, 2016 | 35.19 | 35.49 | 35.11 | 35.49 | 21,846 | +0.39(+1.11%) |
Feb 24, 2016 | 34.62 | 35.10 | 34.44 | 35.10 | 30,917 | +0.13(+0.36%) |
Feb 23, 2016 | 35.29 | 35.29 | 34.97 | 34.97 | 13,479 | -0.42(-1.18%) |
Feb 22, 2016 | 35.30 | 35.39 | 35.30 | 35.39 | 10,496 | +0.40(+1.15%) |
Feb 19, 2016 | 34.86 | 34.99 | 34.70 | 34.99 | 121,115 | +0.00(+0.01%) |
Feb 18, 2016 | 35.11 | 35.13 | 34.97 | 34.98 | 21,445 | -0.07(-0.19%) |
Feb 17, 2016 | 34.81 | 35.13 | 34.79 | 35.05 | 144,600 | +0.55(+1.58%) |
Feb 16, 2016 | 34.32 | 34.55 | 34.23 | 34.51 | 19,856 | +0.52(+1.54%) |
Feb 12, 2016 | 33.58 | 33.98 | 33.98 | 33.98 | 67,241 | +0.59(+1.78%) |
Feb 11, 2016 | 33.20 | 33.50 | 33.16 | 33.39 | 41,863 | -0.36(-1.08%) |
Feb 10, 2016 | 33.84 | 34.08 | 33.75 | 33.75 | 27,765 | +0.03(+0.08%) |
Feb 09, 2016 | 33.77 | 33.97 | 33.44 | 33.73 | 22,273 | +0.12(+0.37%) |
Feb 08, 2016 | 33.71 | 33.82 | 33.22 | 33.60 | 57,401 | -0.45(-1.31%) |
Feb 05, 2016 | 34.51 | 34.53 | 34.01 | 34.05 | 18,644 | -0.53(-1.54%) |
Feb 04, 2016 | 34.42 | 34.83 | 34.33 | 34.58 | 108,154 | +0.15(+0.42%) |
Feb 03, 2016 | 34.47 | 34.57 | 33.83 | 34.44 | 30,588 | +0.22(+0.64%) |
Feb 02, 2016 | 34.67 | 34.67 | 34.17 | 34.22 | 31,411 | -0.65(-1.87%) |
Feb 01, 2016 | 34.65 | 34.98 | 34.50 | 34.87 | 35,556 | +0.12(+0.34%) |
Jan 29, 2016 | 34.11 | 34.76 | 34.11 | 34.75 | 47,242 | +0.81(+2.39%) |
Jan 28, 2016 | 34.08 | 34.08 | 33.64 | 33.94 | 49,706 | +0.15(+0.45%) |
Jan 27, 2016 | 34.08 | 34.36 | 33.67 | 33.79 | 83,309 | -0.30(-0.87%) |
Jan 26, 2016 | 33.83 | 34.14 | 33.83 | 34.09 | 17,776 | +0.40(+1.20%) |
Jan 25, 2016 | 34.08 | 34.10 | 33.63 | 33.68 | 40,922 | -0.53(-1.54%) |
Jan 22, 2016 | 34.09 | 34.23 | 34.03 | 34.21 | 19,069 | +0.51(+1.51%) |
Jan 21, 2016 | 33.70 | 33.91 | 33.63 | 33.70 | 51,283 | +0.09(+0.27%) |
Jan 20, 2016 | 33.44 | 33.80 | 32.78 | 33.61 | 30,220 | -0.38(-1.13%) |
Jan 19, 2016 | 34.29 | 34.29 | 33.69 | 33.99 | 46,764 | +0.07(+0.20%) |
Jan 15, 2016 | 33.82 | 33.93 | 33.93 | 33.93 | 134,708 | -0.68(-1.96%) |
Jan 14, 2016 | 34.24 | 34.86 | 34.04 | 34.60 | 24,114 | +0.49(+1.44%) |
Jan 13, 2016 | 35.10 | 35.10 | 34.08 | 34.11 | 20,756 | -0.82(-2.34%) |
Jan 12, 2016 | 35.01 | 35.07 | 34.56 | 34.93 | 25,256 | +0.25(+0.72%) |
Jan 11, 2016 | 34.93 | 34.93 | 34.43 | 34.68 | 45,654 | -0.07(-0.19%) |
Jan 08, 2016 | 35.29 | 35.33 | 34.74 | 34.75 | 32,406 | -0.47(-1.32%) |
Jan 07, 2016 | 35.36 | 35.50 | 35.10 | 35.21 | 16,920 | -0.65(-1.82%) |
Jan 06, 2016 | 35.84 | 36.08 | 35.70 | 35.86 | 25,341 | -0.58(-1.60%) |
Jan 05, 2016 | 36.38 | 36.50 | 36.25 | 36.45 | 27,864 | +0.17(+0.46%) |
Jan 04, 2016 | 36.34 | 36.34 | 36.00 | 36.28 | 25,152 | -0.67(-1.82%) |
Dec 31, 2015 | 37.11 | 36.95 | 36.95 | 36.95 | 29,107 | -0.28(-0.75%) |
Dec 30, 2015 | 37.44 | 37.44 | 37.23 | 37.23 | 26,174 | -0.25(-0.66%) |
Dec 29, 2015 | 37.30 | 37.50 | 37.30 | 37.48 | 28,261 | +0.37(+0.99%) |
Dec 28, 2015 | 37.00 | 37.11 | 36.85 | 37.11 | 54,454 | -0.10(-0.26%) |
Dec 24, 2015 | 37.13 | 37.21 | 37.21 | 37.21 | 28,882 | +0.05(+0.13%) |
Dec 23, 2015 | 36.95 | 37.18 | 36.95 | 37.16 | 251,928 | +0.40(+1.08%) |
Dec 22, 2015 | 36.48 | 36.83 | 36.42 | 36.76 | 90,743 | +0.47(+1.30%) |
Dec 21, 2015 | 36.29 | 36.37 | 36.10 | 36.29 | 59,209 | +0.27(+0.75%) |
Dec 18, 2015 | 36.60 | 36.60 | 36.04 | 36.02 | 156,035 | -0.77(-2.08%) |
Dec 17, 2015 | 37.40 | 37.44 | 36.79 | 36.79 | 224,195 | -0.56(-1.50%) |
Dec 16, 2015 | 37.02 | 37.41 | 36.90 | 37.35 | 81,911 | +0.54(+1.47%) |
Dec 15, 2015 | 36.71 | 36.96 | 36.71 | 36.80 | 164,695 | +0.29(+0.79%) |
Dec 14, 2015 | 36.40 | 36.52 | 36.09 | 36.52 | 64,061 | +0.06(+0.17%) |
Dec 11, 2015 | 36.78 | 36.78 | 36.35 | 36.46 | 30,636 | -0.63(-1.69%) |
Dec 10, 2015 | 37.17 | 37.30 | 37.05 | 37.08 | 35,950 | +0.07(+0.18%) |
Dec 09, 2015 | 37.17 | 37.52 | 36.85 | 37.01 | 24,376 | -0.30(-0.81%) |
Dec 08, 2015 | 37.17 | 37.44 | 37.17 | 37.32 | 53,448 | -0.22(-0.58%) |
Dec 07, 2015 | 37.65 | 37.65 | 37.37 | 37.53 | 24,439 | -0.20(-0.53%) |
Dec 04, 2015 | 37.07 | 37.78 | 37.07 | 37.73 | 33,897 | +0.68(+1.83%) |
Dec 03, 2015 | 37.66 | 37.70 | 36.90 | 37.05 | 25,876 | -0.54(-1.43%) |
Dec 02, 2015 | 37.95 | 37.95 | 37.58 | 37.59 | 26,325 | -0.40(-1.06%) |