Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.51 | 45.58 | 45.18 | 45.19 | 399,878 | -0.12(-0.25%) |
Nov 29, 2016 | 45.05 | 45.38 | 44.96 | 45.31 | 480,318 | +0.24(+0.54%) |
Nov 28, 2016 | 45.18 | 45.27 | 45.04 | 45.07 | 505,081 | -0.16(-0.35%) |
Nov 25, 2016 | 45.07 | 45.26 | 45.01 | 45.23 | 177,683 | +0.29(+0.65%) |
Nov 23, 2016 | 44.94 | 44.94 | 44.94 | 0 | +0.22(+0.49%) | |
Nov 22, 2016 | 44.55 | 44.79 | 44.37 | 44.72 | 490,303 | +0.41(+0.92%) |
Nov 21, 2016 | 44.24 | 44.31 | 43.94 | 44.31 | 472,163 | +0.24(+0.55%) |
Nov 18, 2016 | 44.22 | 44.22 | 43.88 | 44.07 | 465,448 | +0.04(+0.10%) |
Nov 17, 2016 | 43.49 | 44.19 | 43.45 | 44.02 | 549,861 | +0.52(+1.20%) |
Nov 16, 2016 | 43.54 | 43.72 | 43.42 | 43.50 | 690,554 | -0.27(-0.62%) |
Nov 15, 2016 | 43.78 | 43.78 | 43.18 | 43.77 | 662,756 | +0.04(+0.10%) |
Nov 14, 2016 | 43.65 | 44.04 | 43.53 | 43.73 | 537,668 | +0.17(+0.40%) |
Nov 11, 2016 | 42.65 | 43.59 | 42.51 | 43.56 | 1,067,538 | +0.94(+2.22%) |
Nov 10, 2016 | 42.22 | 42.62 | 41.97 | 42.61 | 912,649 | +0.73(+1.75%) |
Nov 09, 2016 | 41.48 | 42.09 | 41.19 | 41.88 | 842,185 | +0.43(+1.03%) |
Nov 08, 2016 | 40.92 | 41.64 | 40.92 | 41.45 | 842,543 | +0.41(+0.99%) |
Nov 07, 2016 | 40.85 | 41.37 | 40.74 | 41.04 | 1,395,453 | +0.73(+1.80%) |
Nov 04, 2016 | 40.47 | 40.67 | 40.32 | 40.32 | 816,045 | -0.11(-0.28%) |
Nov 03, 2016 | 41.19 | 41.38 | 40.33 | 40.43 | 1,192,040 | -0.84(-2.03%) |
Nov 02, 2016 | 40.14 | 41.44 | 39.83 | 41.27 | 1,476,012 | +1.13(+2.83%) |
Nov 01, 2016 | 40.43 | 40.55 | 39.88 | 40.13 | 702,408 | -0.31(-0.77%) |
Oct 31, 2016 | 40.58 | 40.68 | 40.38 | 40.44 | 864,775 | +0.05(+0.13%) |
Oct 28, 2016 | 40.55 | 40.94 | 40.24 | 40.39 | 388,455 | -0.23(-0.56%) |
Oct 27, 2016 | 40.80 | 40.86 | 40.45 | 40.62 | 420,026 | -0.16(-0.40%) |
Oct 26, 2016 | 40.49 | 41.02 | 40.49 | 40.78 | 544,509 | +0.16(+0.39%) |
Oct 25, 2016 | 40.54 | 40.63 | 40.22 | 40.62 | 541,912 | +0.03(+0.07%) |
Oct 24, 2016 | 40.80 | 40.91 | 40.55 | 40.59 | 348,832 | +0.03(+0.08%) |
Oct 21, 2016 | 40.43 | 40.58 | 40.12 | 40.56 | 314,818 | +0.07(+0.17%) |
Oct 20, 2016 | 41.02 | 41.06 | 40.46 | 40.49 | 375,431 | -0.69(-1.69%) |
Oct 19, 2016 | 41.38 | 41.38 | 41.10 | 41.19 | 341,660 | -0.05(-0.13%) |
Oct 18, 2016 | 41.73 | 41.77 | 41.12 | 41.24 | 307,575 | -0.22(-0.54%) |
Oct 17, 2016 | 41.38 | 41.52 | 41.35 | 41.46 | 245,913 | +0.07(+0.17%) |
Oct 14, 2016 | 41.34 | 41.55 | 41.19 | 41.39 | 281,556 | +0.27(+0.66%) |
Oct 13, 2016 | 41.22 | 41.23 | 40.96 | 41.12 | 449,154 | -0.35(-0.85%) |
Oct 12, 2016 | 41.11 | 41.51 | 41.05 | 41.47 | 287,829 | +0.43(+1.05%) |
Oct 11, 2016 | 41.15 | 41.28 | 40.77 | 41.04 | 604,456 | -0.24(-0.58%) |
Oct 10, 2016 | 41.34 | 41.59 | 41.23 | 41.28 | 235,007 | +0.18(+0.45%) |
Oct 07, 2016 | 41.09 | 41.38 | 40.96 | 41.10 | 458,163 | +0.08(+0.20%) |
Oct 06, 2016 | 41.20 | 41.42 | 40.78 | 41.02 | 304,281 | -0.10(-0.25%) |
Oct 05, 2016 | 40.81 | 41.22 | 40.77 | 41.12 | 722,229 | +0.53(+1.31%) |
Oct 04, 2016 | 40.16 | 40.64 | 40.04 | 40.59 | 359,229 | +0.38(+0.95%) |
Oct 03, 2016 | 40.50 | 40.53 | 40.01 | 40.20 | 308,948 | -0.34(-0.84%) |
Sep 30, 2016 | 40.43 | 40.66 | 40.38 | 40.55 | 534,947 | +0.25(+0.63%) |
Sep 29, 2016 | 40.52 | 40.65 | 40.14 | 40.29 | 463,284 | -0.31(-0.76%) |
Sep 28, 2016 | 40.22 | 40.62 | 39.97 | 40.60 | 359,040 | +0.59(+1.47%) |
Sep 27, 2016 | 39.86 | 40.10 | 39.76 | 40.01 | 434,176 | +0.17(+0.42%) |
Sep 26, 2016 | 40.13 | 40.24 | 39.82 | 39.84 | 516,670 | -0.38(-0.94%) |
Sep 23, 2016 | 40.82 | 40.89 | 40.22 | 40.22 | 483,257 | -0.84(-2.05%) |
Sep 22, 2016 | 40.95 | 41.10 | 40.82 | 41.06 | 554,268 | +0.25(+0.62%) |
Sep 21, 2016 | 40.39 | 40.82 | 40.32 | 40.81 | 300,591 | +0.59(+1.48%) |
Sep 20, 2016 | 40.64 | 40.67 | 40.22 | 40.22 | 464,832 | -0.20(-0.49%) |
Sep 19, 2016 | 40.41 | 40.61 | 40.20 | 40.42 | 395,023 | +0.15(+0.38%) |
Sep 16, 2016 | 40.15 | 40.43 | 39.88 | 40.26 | 1,137,149 | -0.18(-0.44%) |
Sep 15, 2016 | 39.86 | 40.49 | 39.69 | 40.44 | 472,316 | +0.54(+1.35%) |
Sep 14, 2016 | 40.33 | 40.34 | 39.85 | 39.90 | 333,498 | -0.31(-0.78%) |
Sep 13, 2016 | 40.31 | 40.41 | 40.10 | 40.22 | 349,832 | -0.39(-0.97%) |
Sep 12, 2016 | 39.96 | 40.68 | 39.84 | 40.61 | 421,207 | +0.48(+1.20%) |
Sep 09, 2016 | 40.33 | 40.58 | 40.12 | 40.13 | 431,038 | -0.49(-1.20%) |
Sep 08, 2016 | 40.58 | 40.76 | 40.55 | 40.62 | 278,011 | -0.11(-0.28%) |
Sep 07, 2016 | 40.65 | 40.74 | 40.35 | 40.73 | 524,589 | +0.09(+0.23%) |
Sep 06, 2016 | 40.55 | 40.66 | 40.26 | 40.64 | 430,622 | +0.05(+0.13%) |
Sep 02, 2016 | 40.57 | 40.58 | 40.58 | 40.58 | 743,052 | +0.12(+0.29%) |
Sep 01, 2016 | 40.73 | 40.77 | 40.21 | 40.46 | 509,001 | -0.16(-0.40%) |
Aug 31, 2016 | 40.89 | 40.98 | 40.45 | 40.63 | 716,813 | -0.26(-0.63%) |
Aug 30, 2016 | 40.58 | 40.91 | 40.49 | 40.89 | 944,083 | +0.26(+0.65%) |
Aug 29, 2016 | 40.35 | 40.72 | 40.35 | 40.62 | 276,829 | +0.41(+1.02%) |
Aug 26, 2016 | 40.29 | 40.58 | 40.05 | 40.21 | 368,152 | -0.03(-0.08%) |
Aug 25, 2016 | 40.03 | 40.31 | 40.03 | 40.24 | 333,620 | +0.16(+0.39%) |
Aug 24, 2016 | 40.03 | 40.13 | 39.93 | 40.09 | 244,545 | +0.16(+0.41%) |
Aug 23, 2016 | 40.21 | 40.22 | 39.92 | 39.92 | 263,338 | -0.20(-0.50%) |
Aug 22, 2016 | 39.96 | 40.12 | 39.92 | 40.12 | 191,641 | +0.08(+0.19%) |
Aug 19, 2016 | 39.98 | 40.14 | 39.95 | 40.05 | 331,391 | -0.14(-0.35%) |
Aug 18, 2016 | 39.90 | 40.19 | 39.82 | 40.19 | 273,974 | +0.36(+0.90%) |
Aug 17, 2016 | 39.73 | 40.02 | 39.68 | 39.83 | 454,373 | +0.04(+0.10%) |
Aug 16, 2016 | 39.91 | 40.23 | 39.78 | 39.79 | 480,903 | -0.32(-0.81%) |
Aug 15, 2016 | 40.00 | 40.13 | 39.86 | 40.12 | 268,187 | +0.16(+0.39%) |
Aug 12, 2016 | 40.01 | 40.01 | 39.81 | 39.96 | 359,676 | +0.21(+0.52%) |
Aug 11, 2016 | 39.76 | 39.92 | 39.71 | 39.76 | 358,829 | -0.02(-0.04%) |
Aug 10, 2016 | 39.72 | 39.85 | 39.68 | 39.77 | 350,024 | +0.03(+0.07%) |
Aug 09, 2016 | 39.85 | 39.93 | 39.65 | 39.75 | 466,552 | -0.02(-0.04%) |
Aug 08, 2016 | 39.56 | 39.93 | 39.56 | 39.76 | 354,112 | +0.18(+0.46%) |
Aug 05, 2016 | 39.06 | 39.59 | 39.00 | 39.58 | 468,870 | +0.66(+1.69%) |
Aug 04, 2016 | 38.77 | 38.97 | 38.55 | 38.92 | 838,996 | +0.15(+0.39%) |
Aug 03, 2016 | 39.30 | 39.34 | 38.66 | 38.77 | 688,105 | -0.58(-1.47%) |
Aug 02, 2016 | 39.38 | 39.44 | 39.24 | 39.35 | 368,507 | +0.01(+0.03%) |
Aug 01, 2016 | 39.48 | 39.58 | 39.25 | 39.33 | 284,285 | -0.18(-0.47%) |
Jul 29, 2016 | 39.68 | 39.73 | 39.42 | 39.52 | 347,083 | -0.30(-0.76%) |
Jul 28, 2016 | 39.64 | 39.93 | 39.61 | 39.82 | 391,945 | +0.01(+0.03%) |
Jul 27, 2016 | 39.73 | 39.90 | 39.59 | 39.81 | 280,972 | -0.05(-0.12%) |
Jul 26, 2016 | 39.58 | 39.97 | 39.51 | 39.86 | 506,868 | +0.38(+0.96%) |
Jul 25, 2016 | 39.33 | 39.50 | 39.26 | 39.48 | 326,077 | +0.07(+0.18%) |
Jul 22, 2016 | 38.92 | 39.46 | 38.92 | 39.41 | 271,988 | +0.54(+1.39%) |
Jul 21, 2016 | 38.93 | 39.04 | 38.80 | 38.87 | 265,763 | -0.17(-0.44%) |
Jul 20, 2016 | 39.00 | 39.24 | 38.89 | 39.04 | 334,110 | +0.12(+0.31%) |
Jul 19, 2016 | 38.68 | 38.92 | 38.46 | 38.92 | 394,787 | +0.16(+0.42%) |
Jul 18, 2016 | 39.04 | 39.29 | 38.29 | 38.76 | 217,000 | -0.33(-0.84%) |
Jul 15, 2016 | 39.24 | 39.28 | 39.03 | 39.09 | 209,412 | -0.17(-0.44%) |
Jul 14, 2016 | 38.93 | 39.40 | 38.93 | 39.26 | 311,517 | +0.17(+0.44%) |
Jul 13, 2016 | 39.36 | 39.36 | 39.05 | 39.09 | 349,678 | -0.16(-0.41%) |
Jul 12, 2016 | 39.34 | 39.55 | 39.23 | 39.25 | 372,054 | -0.04(-0.10%) |
Jul 11, 2016 | 39.54 | 39.54 | 39.25 | 39.29 | 269,388 | -0.06(-0.15%) |
Jul 08, 2016 | 39.28 | 39.47 | 38.80 | 39.35 | 571,866 | +0.55(+1.43%) |
Jul 07, 2016 | 38.99 | 39.19 | 38.66 | 38.80 | 283,506 | -0.09(-0.24%) |
Jul 06, 2016 | 38.74 | 38.91 | 38.63 | 38.89 | 492,890 | +0.04(+0.11%) |
Jul 05, 2016 | 39.11 | 39.17 | 38.81 | 38.84 | 321,299 | -0.66(-1.68%) |
Jul 01, 2016 | 40.02 | 39.51 | 39.51 | 39.51 | 483,723 | -0.31(-0.77%) |
Jun 30, 2016 | 38.93 | 39.82 | 38.66 | 39.81 | 752,064 | +1.03(+2.65%) |
Jun 29, 2016 | 38.36 | 38.83 | 38.27 | 38.78 | 356,896 | +0.69(+1.81%) |
Jun 28, 2016 | 37.67 | 38.10 | 37.43 | 38.10 | 377,027 | +0.80(+2.15%) |
Jun 27, 2016 | 37.56 | 37.69 | 37.19 | 37.29 | 706,334 | -0.93(-2.44%) |
Jun 24, 2016 | 38.35 | 39.11 | 38.35 | 38.22 | 546,733 | -1.50(-3.78%) |
Jun 23, 2016 | 39.29 | 39.76 | 39.25 | 39.73 | 448,865 | +0.79(+2.03%) |
Jun 22, 2016 | 38.89 | 39.17 | 38.87 | 38.94 | 397,945 | +0.16(+0.40%) |
Jun 21, 2016 | 38.62 | 38.92 | 38.55 | 38.78 | 353,725 | +0.17(+0.43%) |
Jun 20, 2016 | 38.66 | 38.93 | 38.50 | 38.61 | 501,887 | +0.40(+1.04%) |
Jun 17, 2016 | 38.39 | 38.60 | 38.03 | 38.21 | 683,875 | -0.16(-0.42%) |
Jun 16, 2016 | 38.08 | 38.43 | 38.02 | 38.38 | 228,036 | +0.04(+0.10%) |
Jun 15, 2016 | 38.63 | 38.63 | 38.27 | 38.34 | 393,492 | -0.26(-0.68%) |
Jun 14, 2016 | 38.51 | 38.71 | 38.32 | 38.60 | 379,768 | +0.12(+0.31%) |
Jun 13, 2016 | 38.90 | 39.04 | 38.48 | 38.48 | 402,881 | -0.42(-1.08%) |
Jun 10, 2016 | 38.89 | 39.10 | 38.69 | 38.90 | 351,194 | -0.23(-0.59%) |
Jun 09, 2016 | 39.05 | 39.29 | 38.75 | 39.14 | 323,801 | -0.06(-0.15%) |
Jun 08, 2016 | 38.97 | 39.40 | 38.97 | 39.19 | 290,347 | +0.16(+0.40%) |
Jun 07, 2016 | 39.18 | 39.30 | 39.03 | 39.04 | 429,152 | -0.03(-0.07%) |
Jun 06, 2016 | 39.08 | 39.38 | 39.05 | 39.06 | 353,561 | -0.08(-0.21%) |
Jun 03, 2016 | 39.26 | 39.27 | 38.88 | 39.15 | 299,977 | -0.23(-0.57%) |
Jun 02, 2016 | 39.38 | 39.50 | 39.22 | 39.37 | 255,190 | -0.06(-0.16%) |
Jun 01, 2016 | 39.42 | 39.54 | 39.22 | 39.44 | 438,823 | -0.03(-0.07%) |
May 31, 2016 | 39.39 | 39.73 | 39.26 | 39.46 | 613,858 | +0.02(+0.04%) |
May 27, 2016 | 39.02 | 39.45 | 39.45 | 39.45 | 594,766 | +0.46(+1.19%) |
May 26, 2016 | 38.97 | 39.11 | 38.80 | 38.98 | 574,811 | +0.03(+0.07%) |
May 25, 2016 | 39.07 | 39.23 | 38.95 | 38.96 | 323,427 | -0.12(-0.30%) |
May 24, 2016 | 38.85 | 39.28 | 38.78 | 39.08 | 430,556 | +0.38(+0.99%) |
May 23, 2016 | 38.69 | 38.87 | 38.55 | 38.69 | 316,150 | -0.05(-0.14%) |
May 20, 2016 | 38.54 | 39.00 | 38.54 | 38.75 | 428,148 | +0.32(+0.84%) |
May 19, 2016 | 38.39 | 38.59 | 38.16 | 38.42 | 296,954 | -0.17(-0.45%) |
May 18, 2016 | 37.91 | 38.71 | 37.91 | 38.60 | 561,711 | +0.60(+1.57%) |
May 17, 2016 | 38.35 | 38.51 | 37.76 | 38.00 | 373,857 | -0.32(-0.84%) |
May 16, 2016 | 38.32 | 38.51 | 38.22 | 38.32 | 280,496 | -0.01(-0.01%) |
May 13, 2016 | 38.55 | 38.72 | 38.24 | 38.33 | 280,966 | -0.29(-0.75%) |
May 12, 2016 | 38.31 | 38.62 | 38.27 | 38.62 | 399,429 | +0.37(+0.97%) |
May 11, 2016 | 38.47 | 38.77 | 38.24 | 38.25 | 333,863 | -0.41(-1.07%) |
May 10, 2016 | 38.51 | 38.71 | 38.25 | 38.66 | 413,164 | +0.33(+0.87%) |
May 09, 2016 | 37.94 | 38.45 | 37.85 | 38.33 | 361,639 | +0.19(+0.49%) |
May 06, 2016 | 37.78 | 38.21 | 37.74 | 38.14 | 569,896 | +0.32(+0.84%) |
May 05, 2016 | 37.62 | 37.90 | 37.59 | 37.82 | 521,234 | +0.34(+0.92%) |
May 04, 2016 | 37.55 | 37.77 | 37.30 | 37.48 | 507,809 | -0.33(-0.87%) |
May 03, 2016 | 37.23 | 37.88 | 37.15 | 37.80 | 571,240 | +0.22(+0.57%) |
May 02, 2016 | 37.30 | 37.61 | 37.10 | 37.59 | 719,330 | +0.37(+1.00%) |
Apr 29, 2016 | 36.94 | 37.25 | 36.75 | 37.22 | 601,733 | +0.12(+0.33%) |
Apr 28, 2016 | 37.16 | 37.29 | 36.98 | 37.09 | 606,362 | -0.30(-0.79%) |
Apr 27, 2016 | 37.45 | 37.68 | 37.36 | 37.39 | 379,929 | -0.08(-0.20%) |
Apr 26, 2016 | 37.43 | 37.74 | 37.36 | 37.47 | 535,452 | +0.22(+0.59%) |
Apr 25, 2016 | 37.13 | 37.38 | 37.05 | 37.24 | 537,428 | -0.13(-0.36%) |
Apr 22, 2016 | 37.14 | 37.43 | 37.07 | 37.38 | 452,837 | +0.36(+0.97%) |
Apr 21, 2016 | 37.54 | 37.76 | 36.97 | 37.02 | 404,500 | -0.70(-1.86%) |
Apr 20, 2016 | 37.52 | 37.82 | 37.37 | 37.72 | 375,818 | +0.20(+0.53%) |
Apr 19, 2016 | 37.58 | 37.78 | 37.36 | 37.52 | 323,006 | +0.09(+0.23%) |
Apr 18, 2016 | 37.20 | 37.43 | 37.20 | 37.43 | 368,205 | +0.15(+0.40%) |
Apr 15, 2016 | 37.06 | 37.30 | 36.98 | 37.28 | 647,450 | +0.19(+0.51%) |
Apr 14, 2016 | 37.10 | 37.29 | 37.02 | 37.09 | 620,733 | -0.02(-0.04%) |
Apr 13, 2016 | 36.77 | 37.11 | 36.67 | 37.11 | 728,190 | +0.72(+1.97%) |
Apr 12, 2016 | 36.16 | 36.42 | 36.00 | 36.39 | 900,018 | +0.30(+0.83%) |
Apr 11, 2016 | 36.13 | 36.52 | 35.96 | 36.09 | 766,624 | +0.01(+0.01%) |
Apr 08, 2016 | 36.24 | 36.42 | 35.81 | 36.09 | 1,095,642 | +0.04(+0.10%) |
Apr 07, 2016 | 36.07 | 36.32 | 35.97 | 36.05 | 888,422 | -0.27(-0.75%) |
Apr 06, 2016 | 37.08 | 37.48 | 36.16 | 36.32 | 1,739,860 | -0.92(-2.48%) |
Apr 05, 2016 | 37.55 | 37.80 | 37.20 | 37.25 | 482,889 | -0.54(-1.43%) |
Apr 04, 2016 | 38.38 | 38.38 | 37.75 | 37.79 | 546,871 | -0.55(-1.43%) |
Apr 01, 2016 | 37.49 | 38.38 | 37.49 | 38.34 | 555,509 | +0.60(+1.58%) |
Mar 31, 2016 | 38.17 | 38.25 | 37.68 | 37.74 | 521,674 | -0.40(-1.05%) |
Mar 30, 2016 | 38.24 | 38.43 | 38.06 | 38.14 | 387,297 | +0.13(+0.35%) |
Mar 29, 2016 | 37.86 | 38.20 | 37.59 | 38.01 | 573,079 | +0.15(+0.40%) |
Mar 28, 2016 | 37.73 | 38.09 | 37.73 | 37.86 | 483,720 | +0.20(+0.54%) |
Mar 24, 2016 | 37.76 | 37.65 | 37.65 | 37.65 | 361,731 | -0.41(-1.08%) |
Mar 23, 2016 | 37.95 | 38.30 | 37.87 | 38.07 | 338,127 | +0.11(+0.30%) |
Mar 22, 2016 | 37.62 | 38.30 | 37.55 | 37.95 | 588,091 | +0.05(+0.13%) |
Mar 21, 2016 | 37.80 | 38.01 | 37.58 | 37.91 | 544,273 | +0.04(+0.10%) |
Mar 18, 2016 | 38.17 | 38.35 | 37.86 | 37.87 | 2,075,731 | -0.34(-0.88%) |
Mar 17, 2016 | 38.08 | 38.28 | 37.93 | 38.21 | 709,987 | +0.17(+0.45%) |
Mar 16, 2016 | 37.66 | 38.22 | 37.66 | 38.03 | 407,988 | +0.18(+0.47%) |
Mar 15, 2016 | 37.53 | 37.98 | 37.39 | 37.86 | 481,820 | +0.09(+0.23%) |
Mar 14, 2016 | 37.51 | 37.88 | 37.43 | 37.77 | 599,089 | +0.15(+0.40%) |
Mar 11, 2016 | 37.24 | 37.70 | 37.06 | 37.62 | 437,932 | +0.65(+1.77%) |
Mar 10, 2016 | 36.97 | 37.21 | 36.54 | 36.97 | 729,105 | +0.14(+0.38%) |
Mar 09, 2016 | 36.95 | 37.09 | 36.75 | 36.83 | 660,814 | -0.02(-0.06%) |
Mar 08, 2016 | 36.53 | 36.94 | 36.47 | 36.85 | 434,478 | +0.04(+0.12%) |
Mar 07, 2016 | 36.71 | 37.01 | 36.62 | 36.81 | 530,421 | -0.14(-0.39%) |
Mar 04, 2016 | 36.89 | 36.98 | 36.49 | 36.95 | 454,581 | +0.06(+0.16%) |
Mar 03, 2016 | 36.43 | 36.93 | 36.27 | 36.89 | 473,083 | +0.35(+0.97%) |
Mar 02, 2016 | 36.76 | 36.79 | 36.23 | 36.54 | 456,026 | -0.20(-0.55%) |
Mar 01, 2016 | 36.21 | 36.78 | 35.99 | 36.74 | 390,588 | +0.77(+2.13%) |
Feb 29, 2016 | 36.22 | 36.32 | 35.94 | 35.98 | 491,876 | -0.20(-0.55%) |
Feb 26, 2016 | 36.32 | 36.45 | 36.03 | 36.17 | 364,431 | +0.04(+0.12%) |
Feb 25, 2016 | 35.78 | 36.15 | 35.78 | 36.13 | 486,991 | +0.46(+1.28%) |
Feb 24, 2016 | 35.40 | 35.76 | 35.35 | 35.68 | 506,797 | -0.14(-0.40%) |
Feb 23, 2016 | 35.92 | 36.11 | 35.72 | 35.82 | 334,556 | -0.20(-0.55%) |
Feb 22, 2016 | 36.36 | 36.42 | 35.98 | 36.02 | 489,795 | +0.01(+0.03%) |
Feb 19, 2016 | 35.78 | 36.05 | 35.65 | 36.01 | 390,582 | +0.10(+0.27%) |
Feb 18, 2016 | 35.74 | 35.96 | 35.49 | 35.91 | 441,864 | +0.21(+0.60%) |
Feb 17, 2016 | 36.27 | 36.38 | 35.63 | 35.70 | 1,061,475 | -0.32(-0.88%) |
Feb 16, 2016 | 36.24 | 36.33 | 35.79 | 36.01 | 491,423 | +0.09(+0.25%) |
Feb 12, 2016 | 35.27 | 35.92 | 35.92 | 35.92 | 362,850 | +0.99(+2.82%) |
Feb 11, 2016 | 34.92 | 35.22 | 34.79 | 34.94 | 591,640 | -0.55(-1.54%) |
Feb 10, 2016 | 35.96 | 36.10 | 35.48 | 35.48 | 385,960 | -0.18(-0.50%) |
Feb 09, 2016 | 35.06 | 35.85 | 35.06 | 35.66 | 645,230 | +0.21(+0.59%) |
Feb 08, 2016 | 35.44 | 35.44 | 34.98 | 35.45 | 716,909 | -0.28(-0.80%) |
Feb 05, 2016 | 36.09 | 36.40 | 35.65 | 35.73 | 781,455 | -0.39(-1.07%) |
Feb 04, 2016 | 36.84 | 37.09 | 35.91 | 36.12 | 1,201,252 | -0.94(-2.53%) |
Feb 03, 2016 | 37.33 | 37.59 | 36.29 | 37.06 | 837,544 | -0.27(-0.73%) |
Feb 02, 2016 | 37.46 | 37.60 | 37.25 | 37.33 | 600,584 | -0.52(-1.37%) |
Feb 01, 2016 | 37.73 | 38.06 | 37.57 | 37.85 | 450,857 | -0.21(-0.56%) |
Jan 29, 2016 | 36.99 | 38.07 | 36.95 | 38.07 | 976,999 | +1.21(+3.29%) |
Jan 28, 2016 | 36.76 | 36.99 | 36.53 | 36.86 | 437,040 | +0.43(+1.18%) |
Jan 27, 2016 | 36.50 | 37.18 | 36.32 | 36.43 | 817,990 | -0.20(-0.54%) |
Jan 26, 2016 | 36.13 | 36.78 | 36.13 | 36.62 | 657,553 | +0.62(+1.71%) |
Jan 25, 2016 | 36.44 | 36.59 | 36.00 | 36.01 | 643,613 | -0.61(-1.66%) |
Jan 22, 2016 | 36.09 | 36.61 | 35.91 | 36.61 | 577,083 | +0.88(+2.46%) |
Jan 21, 2016 | 35.67 | 36.10 | 35.59 | 35.73 | 682,632 | +0.11(+0.30%) |
Jan 20, 2016 | 35.56 | 35.81 | 34.93 | 35.63 | 948,238 | -0.38(-1.04%) |
Jan 19, 2016 | 36.28 | 36.43 | 35.77 | 36.00 | 700,377 | +0.05(+0.13%) |
Jan 15, 2016 | 35.66 | 35.95 | 35.95 | 35.95 | 790,402 | -0.48(-1.31%) |
Jan 14, 2016 | 35.88 | 36.67 | 35.88 | 36.43 | 745,877 | +0.62(+1.72%) |
Jan 13, 2016 | 36.68 | 37.19 | 35.79 | 35.81 | 791,841 | -0.65(-1.78%) |
Jan 12, 2016 | 36.51 | 36.68 | 36.15 | 36.46 | 747,339 | +0.17(+0.47%) |
Jan 11, 2016 | 36.23 | 36.41 | 36.06 | 36.29 | 1,292,953 | +0.20(+0.56%) |
Jan 08, 2016 | 36.75 | 36.85 | 36.06 | 36.09 | 955,358 | -0.49(-1.33%) |
Jan 07, 2016 | 36.78 | 37.30 | 36.57 | 36.58 | 843,471 | -0.92(-2.46%) |
Jan 06, 2016 | 37.39 | 37.71 | 37.28 | 37.50 | 557,365 | -0.35(-0.93%) |
Jan 05, 2016 | 37.70 | 38.15 | 37.54 | 37.85 | 523,351 | +0.15(+0.41%) |
Jan 04, 2016 | 38.00 | 38.02 | 37.37 | 37.70 | 655,983 | -0.80(-2.08%) |
Dec 31, 2015 | 38.90 | 38.50 | 38.50 | 38.50 | 841,774 | -0.54(-1.38%) |
Dec 30, 2015 | 39.10 | 39.28 | 38.98 | 39.04 | 332,398 | -0.10(-0.25%) |
Dec 29, 2015 | 38.93 | 39.26 | 38.90 | 39.13 | 320,752 | +0.36(+0.92%) |
Dec 28, 2015 | 38.53 | 38.90 | 38.40 | 38.78 | 458,486 | +0.15(+0.39%) |
Dec 24, 2015 | 38.40 | 38.63 | 38.63 | 38.63 | 289,453 | +0.38(+1.01%) |
Dec 23, 2015 | 38.22 | 38.30 | 38.08 | 38.24 | 269,656 | +0.11(+0.29%) |
Dec 22, 2015 | 37.85 | 38.24 | 37.75 | 38.13 | 359,701 | +0.36(+0.96%) |
Dec 21, 2015 | 37.59 | 37.91 | 37.31 | 37.77 | 663,616 | +0.37(+0.99%) |
Dec 18, 2015 | 37.83 | 37.86 | 37.25 | 37.40 | 1,594,465 | -0.48(-1.27%) |
Dec 17, 2015 | 38.26 | 38.39 | 37.88 | 37.88 | 479,012 | -0.36(-0.94%) |
Dec 16, 2015 | 38.16 | 38.33 | 37.75 | 38.24 | 653,120 | +0.18(+0.46%) |
Dec 15, 2015 | 38.19 | 38.37 | 37.89 | 38.06 | 797,383 | +0.14(+0.38%) |
Dec 14, 2015 | 38.06 | 38.35 | 37.71 | 37.92 | 523,188 | -0.12(-0.31%) |
Dec 11, 2015 | 38.21 | 38.49 | 37.97 | 38.03 | 652,429 | -0.48(-1.25%) |
Dec 10, 2015 | 38.65 | 38.73 | 38.23 | 38.51 | 612,857 | -0.13(-0.34%) |
Dec 09, 2015 | 38.99 | 39.36 | 38.46 | 38.65 | 1,106,083 | -0.51(-1.30%) |
Dec 08, 2015 | 39.17 | 39.40 | 39.02 | 39.16 | 520,102 | -0.24(-0.60%) |
Dec 07, 2015 | 39.64 | 39.87 | 39.16 | 39.39 | 722,080 | -0.21(-0.52%) |
Dec 04, 2015 | 38.90 | 39.60 | 38.75 | 39.60 | 564,477 | +0.84(+2.17%) |
Dec 03, 2015 | 39.48 | 39.48 | 38.63 | 38.76 | 680,380 | -0.37(-0.96%) |
Dec 02, 2015 | 39.17 | 39.44 | 39.10 | 39.13 | 670,602 | -0.13(-0.34%) |