Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 43.86 | 43.86 | 43.86 | 0 | -0.36(-0.82%) | |
Dec 29, 2016 | 44.31 | 44.62 | 43.93 | 44.22 | 54,975 | +0.04(+0.08%) |
Dec 28, 2016 | 44.66 | 44.67 | 43.95 | 44.18 | 85,126 | -0.37(-0.83%) |
Dec 27, 2016 | 44.58 | 44.91 | 44.43 | 44.55 | 58,500 | +0.15(+0.33%) |
Dec 23, 2016 | 44.41 | 44.41 | 44.41 | 0 | +0.07(+0.17%) | |
Dec 22, 2016 | 44.41 | 44.54 | 43.72 | 44.33 | 107,868 | +0.02(+0.04%) |
Dec 21, 2016 | 44.71 | 44.72 | 44.28 | 44.31 | 104,310 | -0.41(-0.91%) |
Dec 20, 2016 | 44.84 | 45.00 | 44.49 | 44.72 | 113,062 | +0.08(+0.19%) |
Dec 19, 2016 | 44.68 | 44.91 | 44.18 | 44.64 | 128,832 | -0.02(-0.04%) |
Dec 16, 2016 | 44.83 | 44.83 | 44.12 | 44.66 | 386,646 | -0.18(-0.39%) |
Dec 15, 2016 | 44.28 | 44.91 | 44.05 | 44.83 | 220,195 | +0.67(+1.51%) |
Dec 14, 2016 | 44.54 | 44.83 | 43.30 | 44.17 | 243,867 | -0.63(-1.41%) |
Dec 13, 2016 | 45.38 | 45.70 | 44.15 | 44.79 | 167,027 | -0.54(-1.18%) |
Dec 12, 2016 | 45.68 | 45.74 | 45.17 | 45.33 | 109,458 | -0.55(-1.19%) |
Dec 09, 2016 | 46.84 | 46.95 | 45.79 | 45.88 | 199,425 | -0.71(-1.53%) |
Dec 08, 2016 | 46.02 | 46.66 | 44.79 | 46.59 | 197,807 | +0.53(+1.15%) |
Dec 07, 2016 | 45.04 | 46.10 | 44.29 | 46.06 | 166,713 | +0.92(+2.03%) |
Dec 06, 2016 | 44.15 | 45.27 | 43.84 | 45.15 | 246,922 | +1.06(+2.39%) |
Dec 05, 2016 | 44.14 | 44.58 | 43.80 | 44.09 | 179,186 | +0.29(+0.65%) |
Dec 02, 2016 | 43.83 | 44.23 | 40.62 | 43.80 | 206,003 | -0.93(-2.07%) |
Dec 01, 2016 | 44.88 | 45.35 | 43.97 | 44.73 | 195,836 | -0.06(-0.12%) |
Nov 30, 2016 | 44.71 | 45.23 | 44.59 | 44.79 | 200,552 | +0.39(+0.88%) |
Nov 29, 2016 | 44.82 | 44.88 | 44.19 | 44.40 | 284,252 | -0.41(-0.91%) |
Nov 28, 2016 | 45.46 | 45.57 | 44.64 | 44.80 | 193,471 | -0.69(-1.51%) |
Nov 25, 2016 | 45.62 | 45.71 | 45.01 | 45.49 | 45,494 | -0.01(-0.02%) |
Nov 23, 2016 | 45.50 | 45.50 | 45.50 | 0 | +0.20(+0.45%) | |
Nov 22, 2016 | 44.88 | 45.32 | 44.43 | 45.29 | 102,872 | +0.49(+1.10%) |
Nov 21, 2016 | 44.90 | 45.36 | 44.48 | 44.80 | 108,067 | +0.00(+0.00%) |
Nov 18, 2016 | 44.85 | 45.46 | 44.55 | 44.80 | 122,597 | +0.08(+0.19%) |
Nov 17, 2016 | 44.95 | 45.02 | 43.72 | 44.72 | 104,262 | +0.02(+0.04%) |
Nov 16, 2016 | 44.14 | 44.97 | 44.13 | 44.70 | 128,796 | +0.51(+1.15%) |
Nov 15, 2016 | 45.02 | 45.22 | 44.08 | 44.19 | 229,000 | -0.79(-1.76%) |
Nov 14, 2016 | 44.96 | 45.87 | 44.40 | 44.99 | 185,903 | +0.30(+0.66%) |
Nov 11, 2016 | 43.15 | 44.73 | 42.94 | 44.69 | 213,087 | +1.49(+3.46%) |
Nov 10, 2016 | 42.82 | 43.68 | 40.86 | 43.20 | 209,792 | +0.71(+1.67%) |
Nov 09, 2016 | 40.34 | 42.49 | 40.28 | 42.49 | 264,422 | +1.85(+4.54%) |
Nov 08, 2016 | 40.36 | 41.05 | 40.06 | 40.64 | 154,346 | +0.18(+0.46%) |
Nov 07, 2016 | 39.54 | 40.58 | 39.27 | 40.46 | 168,002 | +1.49(+3.84%) |
Nov 04, 2016 | 38.80 | 39.49 | 38.66 | 38.96 | 186,133 | +0.30(+0.76%) |
Nov 03, 2016 | 38.47 | 38.93 | 37.89 | 38.67 | 129,414 | +0.34(+0.89%) |
Nov 02, 2016 | 38.13 | 38.95 | 38.13 | 38.33 | 136,754 | +0.22(+0.58%) |
Nov 01, 2016 | 38.24 | 38.61 | 37.92 | 38.10 | 248,019 | -0.03(-0.07%) |
Oct 31, 2016 | 37.44 | 38.16 | 37.07 | 38.13 | 145,267 | +0.68(+1.82%) |
Oct 28, 2016 | 37.52 | 38.25 | 37.07 | 37.45 | 152,137 | -0.17(-0.44%) |
Oct 27, 2016 | 37.61 | 38.61 | 36.98 | 37.62 | 150,568 | +0.32(+0.87%) |
Oct 26, 2016 | 38.14 | 38.37 | 37.27 | 37.29 | 173,039 | -0.94(-2.46%) |
Oct 25, 2016 | 38.73 | 40.02 | 38.13 | 38.23 | 158,521 | -0.44(-1.15%) |
Oct 24, 2016 | 38.04 | 38.76 | 37.38 | 38.68 | 114,328 | +0.76(+2.00%) |
Oct 21, 2016 | 37.05 | 38.49 | 37.05 | 37.92 | 221,315 | -0.29(-0.75%) |
Oct 20, 2016 | 38.47 | 38.92 | 38.07 | 38.21 | 242,441 | -0.30(-0.77%) |
Oct 19, 2016 | 38.71 | 39.06 | 38.45 | 38.50 | 168,641 | -0.18(-0.45%) |
Oct 18, 2016 | 39.29 | 39.29 | 38.55 | 38.68 | 258,245 | -0.33(-0.85%) |
Oct 17, 2016 | 39.03 | 39.12 | 38.55 | 39.01 | 438,587 | -0.12(-0.31%) |
Oct 14, 2016 | 39.70 | 39.83 | 38.99 | 39.13 | 86,028 | -0.32(-0.82%) |
Oct 13, 2016 | 39.81 | 39.81 | 39.37 | 39.45 | 94,243 | -0.59(-1.47%) |
Oct 12, 2016 | 40.23 | 40.37 | 39.87 | 40.04 | 107,496 | -0.22(-0.55%) |
Oct 11, 2016 | 40.81 | 41.06 | 40.12 | 40.26 | 81,730 | -0.66(-1.60%) |
Oct 10, 2016 | 40.23 | 41.00 | 40.23 | 40.92 | 98,103 | +0.80(+2.00%) |
Oct 07, 2016 | 40.20 | 40.30 | 39.68 | 40.12 | 200,068 | -0.13(-0.32%) |
Oct 06, 2016 | 40.25 | 40.30 | 39.72 | 40.25 | 68,297 | +0.03(+0.07%) |
Oct 05, 2016 | 40.05 | 40.42 | 39.75 | 40.22 | 119,315 | +0.27(+0.67%) |
Oct 04, 2016 | 40.38 | 40.63 | 39.74 | 39.95 | 111,487 | -0.41(-1.01%) |
Oct 03, 2016 | 39.77 | 40.42 | 39.68 | 40.36 | 150,622 | +0.43(+1.09%) |
Sep 30, 2016 | 39.33 | 40.06 | 39.27 | 39.92 | 239,639 | +0.66(+1.67%) |
Sep 29, 2016 | 39.65 | 39.89 | 39.26 | 39.27 | 150,155 | -0.30(-0.75%) |
Sep 28, 2016 | 39.21 | 41.11 | 38.90 | 39.56 | 208,872 | +0.41(+1.04%) |
Sep 27, 2016 | 38.77 | 39.38 | 38.48 | 39.16 | 216,558 | +0.31(+0.81%) |
Sep 26, 2016 | 39.00 | 39.37 | 38.75 | 38.84 | 167,671 | -0.38(-0.96%) |
Sep 23, 2016 | 39.71 | 39.89 | 38.84 | 39.22 | 217,326 | -0.45(-1.14%) |
Sep 22, 2016 | 39.45 | 40.01 | 39.10 | 39.67 | 251,460 | -0.01(-0.02%) |
Sep 21, 2016 | 40.25 | 41.06 | 39.35 | 39.68 | 356,628 | -0.64(-1.58%) |
Sep 20, 2016 | 39.95 | 40.62 | 38.92 | 40.32 | 293,681 | -1.73(-4.10%) |
Sep 19, 2016 | 41.96 | 42.39 | 41.49 | 42.04 | 114,769 | +0.33(+0.80%) |
Sep 16, 2016 | 41.99 | 42.61 | 41.63 | 41.71 | 219,325 | -0.17(-0.40%) |
Sep 15, 2016 | 41.43 | 42.00 | 40.97 | 41.88 | 64,301 | +0.46(+1.11%) |
Sep 14, 2016 | 41.48 | 41.74 | 41.12 | 41.42 | 78,567 | -0.08(-0.20%) |
Sep 13, 2016 | 42.16 | 42.31 | 41.44 | 41.50 | 164,055 | -1.02(-2.41%) |
Sep 12, 2016 | 41.56 | 42.57 | 41.56 | 42.52 | 101,831 | +0.70(+1.68%) |
Sep 09, 2016 | 43.02 | 43.48 | 41.81 | 41.82 | 123,556 | -1.55(-3.57%) |
Sep 08, 2016 | 43.31 | 43.48 | 42.73 | 43.37 | 135,631 | -0.02(-0.04%) |
Sep 07, 2016 | 42.93 | 43.41 | 42.54 | 43.39 | 96,793 | +0.38(+0.88%) |
Sep 06, 2016 | 43.33 | 43.42 | 42.89 | 43.01 | 75,392 | -0.30(-0.68%) |
Sep 02, 2016 | 43.03 | 43.31 | 43.31 | 43.31 | 99,908 | +0.36(+0.84%) |
Sep 01, 2016 | 42.53 | 42.98 | 42.36 | 42.95 | 75,593 | +0.42(+1.00%) |
Aug 31, 2016 | 42.91 | 43.12 | 42.33 | 42.52 | 126,983 | -0.41(-0.95%) |
Aug 30, 2016 | 42.64 | 43.04 | 42.50 | 42.93 | 56,876 | +0.44(+1.04%) |
Aug 29, 2016 | 42.20 | 42.53 | 42.02 | 42.49 | 81,659 | +0.26(+0.61%) |
Aug 26, 2016 | 42.50 | 42.78 | 41.93 | 42.23 | 86,412 | -0.40(-0.93%) |
Aug 25, 2016 | 42.45 | 43.32 | 42.45 | 42.63 | 103,689 | -0.61(-1.41%) |
Aug 24, 2016 | 42.67 | 43.39 | 42.67 | 43.24 | 450,884 | +0.46(+1.08%) |
Aug 23, 2016 | 42.39 | 42.89 | 42.24 | 42.77 | 119,061 | +0.45(+1.07%) |
Aug 22, 2016 | 42.36 | 42.42 | 41.73 | 42.32 | 88,425 | -0.09(-0.22%) |
Aug 19, 2016 | 42.23 | 42.52 | 42.21 | 42.41 | 86,555 | +0.10(+0.24%) |
Aug 18, 2016 | 42.17 | 42.34 | 41.91 | 42.31 | 94,040 | +0.14(+0.33%) |
Aug 17, 2016 | 42.20 | 42.50 | 41.88 | 42.17 | 73,454 | -0.01(-0.02%) |
Aug 16, 2016 | 42.24 | 42.39 | 41.85 | 42.18 | 69,275 | -0.09(-0.22%) |
Aug 15, 2016 | 42.24 | 42.75 | 42.20 | 42.28 | 73,806 | +0.09(+0.22%) |
Aug 12, 2016 | 42.51 | 42.51 | 42.12 | 42.18 | 87,243 | -0.28(-0.65%) |
Aug 11, 2016 | 42.59 | 42.73 | 42.35 | 42.46 | 73,537 | -0.05(-0.11%) |
Aug 10, 2016 | 42.73 | 42.73 | 42.29 | 42.51 | 92,488 | -0.25(-0.58%) |
Aug 09, 2016 | 42.81 | 43.03 | 42.63 | 42.75 | 143,594 | -0.10(-0.24%) |
Aug 08, 2016 | 43.27 | 43.34 | 42.51 | 42.85 | 188,056 | -0.40(-0.94%) |
Aug 05, 2016 | 42.65 | 43.26 | 42.65 | 43.26 | 234,569 | +0.87(+2.04%) |
Aug 04, 2016 | 42.29 | 42.53 | 42.25 | 42.39 | 146,852 | +0.01(+0.02%) |
Aug 03, 2016 | 42.20 | 42.44 | 41.86 | 42.39 | 140,964 | +0.17(+0.41%) |
Aug 02, 2016 | 42.38 | 42.70 | 42.07 | 42.21 | 134,007 | -0.23(-0.54%) |
Aug 01, 2016 | 42.47 | 42.85 | 42.31 | 42.44 | 128,045 | -0.16(-0.37%) |
Jul 29, 2016 | 42.64 | 42.90 | 42.19 | 42.60 | 214,513 | -0.09(-0.22%) |
Jul 28, 2016 | 42.42 | 42.80 | 42.12 | 42.69 | 139,138 | +0.17(+0.41%) |
Jul 27, 2016 | 43.03 | 43.03 | 42.34 | 42.51 | 209,511 | -0.51(-1.18%) |
Jul 26, 2016 | 42.98 | 43.44 | 42.57 | 43.02 | 181,441 | -0.25(-0.57%) |
Jul 25, 2016 | 43.24 | 43.67 | 42.36 | 43.27 | 293,445 | +0.03(+0.06%) |
Jul 22, 2016 | 41.81 | 43.98 | 40.93 | 43.24 | 600,404 | +2.26(+5.50%) |
Jul 21, 2016 | 41.06 | 41.24 | 40.70 | 40.99 | 130,463 | -0.22(-0.54%) |
Jul 20, 2016 | 41.25 | 41.46 | 40.87 | 41.21 | 228,829 | +0.20(+0.49%) |
Jul 19, 2016 | 41.12 | 41.26 | 40.77 | 41.00 | 222,509 | -0.32(-0.78%) |
Jul 18, 2016 | 41.42 | 42.10 | 41.12 | 41.33 | 300,710 | -0.23(-0.55%) |
Jul 15, 2016 | 42.19 | 42.19 | 41.55 | 41.56 | 223,712 | -0.32(-0.77%) |
Jul 14, 2016 | 42.39 | 42.52 | 41.86 | 41.88 | 251,228 | -0.06(-0.15%) |
Jul 13, 2016 | 41.75 | 41.95 | 41.33 | 41.94 | 265,069 | +0.27(+0.64%) |
Jul 12, 2016 | 42.01 | 42.16 | 41.07 | 41.68 | 266,534 | -0.52(-1.22%) |
Jul 11, 2016 | 41.92 | 42.28 | 41.70 | 42.19 | 252,230 | +0.54(+1.30%) |
Jul 08, 2016 | 41.40 | 41.82 | 41.00 | 41.65 | 506,743 | +0.64(+1.57%) |
Jul 07, 2016 | 40.85 | 41.54 | 40.71 | 41.00 | 168,818 | -0.02(-0.04%) |
Jul 05, 2016 | 41.08 | 41.37 | 40.81 | 41.02 | 253,502 | -0.39(-0.93%) |
Jul 01, 2016 | 40.92 | 41.41 | 41.41 | 41.41 | 216,639 | +0.42(+1.03%) |
Jun 30, 2016 | 40.66 | 42.40 | 40.11 | 40.99 | 179,515 | +0.49(+1.20%) |
Jun 29, 2016 | 40.49 | 40.96 | 40.12 | 40.50 | 142,180 | +0.41(+1.03%) |
Jun 28, 2016 | 40.05 | 40.38 | 39.82 | 40.08 | 124,572 | +0.37(+0.93%) |
Jun 27, 2016 | 40.54 | 40.54 | 39.27 | 39.72 | 191,559 | -1.37(-3.34%) |
Jun 24, 2016 | 41.20 | 41.54 | 40.79 | 41.09 | 318,150 | -2.03(-4.72%) |
Jun 23, 2016 | 42.81 | 43.16 | 42.25 | 43.12 | 114,993 | +0.81(+1.91%) |
Jun 22, 2016 | 42.19 | 42.49 | 41.50 | 42.31 | 124,063 | +0.09(+0.22%) |
Jun 21, 2016 | 42.47 | 42.47 | 41.78 | 42.22 | 143,671 | -0.16(-0.37%) |
Jun 20, 2016 | 42.13 | 42.87 | 42.03 | 42.38 | 115,767 | +0.87(+2.11%) |
Jun 17, 2016 | 41.23 | 41.60 | 41.12 | 41.50 | 237,940 | +0.39(+0.94%) |
Jun 16, 2016 | 40.92 | 41.15 | 40.31 | 41.12 | 94,402 | -0.15(-0.36%) |
Jun 15, 2016 | 41.53 | 41.90 | 41.20 | 41.26 | 142,900 | -0.06(-0.16%) |
Jun 14, 2016 | 41.63 | 42.12 | 41.02 | 41.33 | 104,776 | -0.52(-1.23%) |
Jun 13, 2016 | 41.76 | 42.28 | 41.62 | 41.84 | 121,926 | -0.13(-0.31%) |
Jun 10, 2016 | 41.97 | 42.21 | 41.65 | 41.97 | 129,113 | -0.50(-1.17%) |
Jun 09, 2016 | 42.42 | 42.56 | 42.01 | 42.47 | 68,294 | -0.25(-0.58%) |
Jun 08, 2016 | 42.43 | 42.78 | 42.23 | 42.72 | 111,459 | +0.20(+0.48%) |
Jun 07, 2016 | 42.11 | 42.89 | 41.97 | 42.51 | 201,806 | +0.57(+1.36%) |
Jun 06, 2016 | 41.68 | 42.02 | 41.66 | 41.94 | 129,636 | +0.32(+0.77%) |
Jun 03, 2016 | 41.42 | 41.62 | 40.90 | 41.62 | 158,768 | -0.17(-0.40%) |
Jun 02, 2016 | 41.70 | 41.79 | 40.99 | 41.79 | 194,054 | -0.14(-0.33%) |
Jun 01, 2016 | 41.89 | 41.97 | 41.58 | 41.93 | 443,042 | +0.06(+0.13%) |
May 31, 2016 | 41.94 | 42.04 | 41.65 | 41.87 | 481,654 | +0.11(+0.26%) |
May 27, 2016 | 41.22 | 41.76 | 41.76 | 41.76 | 265,855 | +0.40(+0.98%) |
May 26, 2016 | 41.29 | 42.04 | 41.16 | 41.35 | 182,812 | +0.07(+0.18%) |
May 25, 2016 | 41.32 | 41.54 | 40.57 | 41.28 | 121,524 | +0.03(+0.07%) |
May 24, 2016 | 41.08 | 41.88 | 41.03 | 41.25 | 288,414 | +1.40(+3.52%) |
May 23, 2016 | 40.01 | 40.53 | 39.73 | 39.85 | 116,318 | -0.16(-0.39%) |
May 20, 2016 | 39.45 | 40.13 | 39.45 | 40.01 | 113,107 | +0.81(+2.06%) |
May 19, 2016 | 38.78 | 39.73 | 38.78 | 39.20 | 84,712 | +0.09(+0.23%) |
May 18, 2016 | 38.90 | 39.59 | 38.08 | 39.11 | 135,114 | +0.03(+0.07%) |
May 17, 2016 | 39.44 | 40.20 | 38.68 | 39.08 | 178,379 | -0.45(-1.14%) |
May 16, 2016 | 39.53 | 40.45 | 39.15 | 39.53 | 171,239 | +0.15(+0.37%) |
May 13, 2016 | 39.72 | 39.72 | 39.00 | 39.38 | 250,369 | -0.44(-1.11%) |
May 12, 2016 | 40.40 | 40.58 | 39.68 | 39.82 | 193,738 | -0.35(-0.87%) |
May 11, 2016 | 41.00 | 41.08 | 40.12 | 40.17 | 125,786 | -0.78(-1.91%) |
May 10, 2016 | 40.60 | 41.31 | 40.60 | 40.95 | 215,639 | +0.57(+1.41%) |
May 09, 2016 | 40.01 | 40.97 | 39.82 | 40.38 | 469,761 | +0.48(+1.20%) |
May 06, 2016 | 40.14 | 40.21 | 39.38 | 39.90 | 323,093 | -0.25(-0.62%) |
May 05, 2016 | 40.68 | 40.68 | 40.02 | 40.15 | 166,335 | -0.37(-0.91%) |
May 04, 2016 | 41.04 | 41.71 | 40.44 | 40.52 | 214,415 | -0.87(-2.11%) |
May 03, 2016 | 41.74 | 42.02 | 41.06 | 41.39 | 220,770 | -0.67(-1.59%) |
May 02, 2016 | 42.09 | 42.44 | 41.91 | 42.06 | 204,452 | +0.22(+0.53%) |
Apr 29, 2016 | 42.48 | 42.59 | 41.59 | 41.84 | 153,412 | -0.45(-1.06%) |
Apr 28, 2016 | 43.14 | 43.29 | 42.19 | 42.29 | 251,923 | -1.10(-2.54%) |
Apr 27, 2016 | 43.35 | 44.25 | 42.60 | 43.39 | 221,595 | +0.14(+0.32%) |
Apr 26, 2016 | 42.79 | 43.63 | 42.79 | 43.25 | 212,975 | +0.59(+1.38%) |
Apr 25, 2016 | 43.28 | 43.30 | 42.07 | 42.67 | 238,687 | -0.63(-1.46%) |
Apr 22, 2016 | 42.01 | 44.70 | 41.82 | 43.30 | 531,351 | +1.35(+3.22%) |
Apr 21, 2016 | 43.03 | 43.15 | 41.91 | 41.95 | 212,307 | -1.23(-2.85%) |
Apr 20, 2016 | 43.20 | 43.47 | 42.89 | 43.18 | 134,480 | +0.06(+0.15%) |
Apr 19, 2016 | 42.86 | 43.45 | 42.60 | 43.12 | 139,492 | +0.43(+1.01%) |
Apr 18, 2016 | 41.47 | 42.75 | 40.83 | 42.69 | 124,898 | +0.78(+1.86%) |
Apr 15, 2016 | 41.80 | 42.23 | 41.80 | 41.91 | 87,217 | -0.12(-0.28%) |
Apr 14, 2016 | 41.80 | 42.16 | 41.56 | 42.02 | 108,690 | +0.29(+0.70%) |
Apr 13, 2016 | 41.71 | 41.94 | 41.06 | 41.73 | 190,302 | +0.18(+0.44%) |
Apr 12, 2016 | 41.42 | 42.00 | 41.37 | 41.55 | 89,234 | +0.18(+0.44%) |
Apr 11, 2016 | 40.96 | 41.94 | 40.96 | 41.36 | 159,102 | +0.66(+1.62%) |
Apr 08, 2016 | 40.92 | 41.71 | 40.63 | 40.70 | 147,946 | +0.17(+0.41%) |
Apr 07, 2016 | 41.07 | 41.18 | 40.34 | 40.54 | 154,752 | -0.88(-2.13%) |
Apr 06, 2016 | 41.10 | 41.78 | 40.77 | 41.42 | 124,835 | +0.27(+0.65%) |
Apr 05, 2016 | 41.18 | 41.89 | 41.11 | 41.15 | 141,592 | -0.43(-1.04%) |
Apr 04, 2016 | 41.74 | 42.51 | 41.25 | 41.58 | 120,076 | -0.02(-0.04%) |
Apr 01, 2016 | 41.24 | 41.85 | 40.81 | 41.60 | 146,592 | +0.00(+0.00%) |
Mar 31, 2016 | 41.52 | 41.74 | 40.65 | 41.60 | 111,476 | -0.02(-0.04%) |
Mar 30, 2016 | 42.13 | 42.23 | 41.47 | 41.62 | 94,787 | -0.39(-0.94%) |
Mar 29, 2016 | 40.68 | 42.04 | 40.68 | 42.02 | 119,630 | +1.35(+3.32%) |
Mar 28, 2016 | 41.28 | 41.51 | 40.34 | 40.67 | 104,473 | -0.55(-1.34%) |
Mar 24, 2016 | 40.45 | 41.22 | 41.22 | 41.22 | 77,998 | +0.45(+1.10%) |
Mar 23, 2016 | 41.24 | 41.58 | 40.77 | 40.77 | 129,518 | -0.52(-1.27%) |
Mar 22, 2016 | 41.84 | 41.86 | 41.27 | 41.29 | 92,992 | -0.74(-1.77%) |
Mar 21, 2016 | 41.52 | 42.59 | 41.37 | 42.03 | 158,768 | -0.01(-0.02%) |
Mar 18, 2016 | 40.79 | 42.16 | 40.72 | 42.04 | 371,298 | +1.52(+3.76%) |
Mar 17, 2016 | 39.45 | 40.78 | 39.18 | 40.52 | 89,422 | +1.11(+2.82%) |
Mar 16, 2016 | 38.54 | 39.84 | 38.28 | 39.41 | 165,948 | +0.81(+2.09%) |
Mar 15, 2016 | 38.85 | 39.08 | 38.59 | 38.60 | 126,833 | -0.54(-1.38%) |
Mar 14, 2016 | 38.38 | 39.33 | 38.30 | 39.14 | 94,619 | +0.30(+0.78%) |
Mar 11, 2016 | 38.27 | 38.89 | 38.18 | 38.84 | 92,048 | +0.82(+2.15%) |
Mar 10, 2016 | 38.30 | 38.91 | 37.70 | 38.02 | 101,710 | -0.17(-0.43%) |
Mar 09, 2016 | 38.02 | 38.57 | 37.71 | 38.19 | 114,079 | +0.42(+1.12%) |
Mar 08, 2016 | 38.32 | 38.48 | 37.65 | 37.77 | 144,665 | -0.82(-2.12%) |
Mar 07, 2016 | 38.00 | 38.72 | 37.96 | 38.58 | 175,344 | +0.44(+1.15%) |
Mar 04, 2016 | 38.31 | 38.66 | 37.91 | 38.14 | 173,387 | -0.21(-0.55%) |
Mar 03, 2016 | 37.83 | 38.53 | 37.83 | 38.35 | 141,705 | +0.48(+1.26%) |
Mar 02, 2016 | 38.02 | 38.54 | 37.46 | 37.88 | 191,610 | -0.11(-0.29%) |
Mar 01, 2016 | 37.80 | 38.27 | 37.30 | 37.99 | 163,253 | +0.71(+1.92%) |
Feb 29, 2016 | 37.32 | 37.90 | 36.87 | 37.27 | 182,484 | -0.12(-0.32%) |
Feb 26, 2016 | 36.97 | 37.83 | 35.08 | 37.39 | 161,991 | +0.61(+1.67%) |
Feb 25, 2016 | 37.23 | 37.23 | 35.77 | 36.78 | 168,478 | -0.41(-1.11%) |
Feb 24, 2016 | 36.00 | 37.35 | 35.35 | 37.19 | 152,561 | +0.83(+2.29%) |
Feb 23, 2016 | 37.37 | 38.42 | 36.11 | 36.36 | 176,884 | -1.05(-2.81%) |
Feb 22, 2016 | 36.92 | 38.24 | 36.92 | 37.41 | 174,778 | +0.84(+2.30%) |
Feb 19, 2016 | 36.65 | 36.77 | 35.49 | 36.57 | 215,547 | -0.20(-0.55%) |
Feb 18, 2016 | 36.60 | 37.13 | 36.07 | 36.77 | 170,485 | +0.36(+0.98%) |
Feb 17, 2016 | 36.37 | 37.48 | 36.27 | 36.41 | 220,883 | +0.21(+0.58%) |
Feb 16, 2016 | 34.70 | 37.03 | 34.52 | 36.20 | 364,976 | +1.87(+5.44%) |
Feb 12, 2016 | 33.69 | 34.34 | 34.34 | 34.34 | 277,269 | +0.97(+2.91%) |
Feb 11, 2016 | 34.63 | 35.20 | 32.95 | 33.36 | 275,436 | -1.26(-3.65%) |
Feb 10, 2016 | 41.65 | 44.86 | 34.50 | 34.63 | 812,509 | -4.69(-11.92%) |
Feb 09, 2016 | 39.42 | 40.03 | 39.20 | 39.31 | 250,571 | -0.66(-1.65%) |
Feb 08, 2016 | 39.23 | 40.06 | 38.77 | 39.97 | 224,848 | +0.22(+0.55%) |
Feb 05, 2016 | 40.31 | 41.00 | 39.68 | 39.75 | 171,124 | -0.78(-1.92%) |
Feb 04, 2016 | 39.39 | 41.17 | 38.45 | 40.53 | 171,609 | +1.09(+2.76%) |
Feb 03, 2016 | 39.80 | 40.61 | 38.81 | 39.44 | 124,663 | +0.05(+0.12%) |
Feb 02, 2016 | 39.56 | 40.07 | 38.88 | 39.40 | 93,710 | -0.47(-1.17%) |
Feb 01, 2016 | 39.14 | 40.13 | 38.94 | 39.86 | 208,378 | +0.36(+0.90%) |
Jan 29, 2016 | 38.30 | 39.52 | 38.23 | 39.51 | 292,530 | +1.18(+3.08%) |
Jan 28, 2016 | 38.08 | 38.42 | 37.48 | 38.33 | 124,253 | +0.49(+1.31%) |
Jan 27, 2016 | 37.96 | 38.85 | 37.77 | 37.83 | 129,340 | -0.20(-0.53%) |
Jan 26, 2016 | 37.36 | 38.04 | 33.47 | 38.03 | 300,888 | +0.77(+2.06%) |
Jan 25, 2016 | 37.69 | 37.90 | 37.15 | 37.26 | 122,986 | -0.68(-1.79%) |
Jan 22, 2016 | 37.73 | 38.09 | 37.34 | 37.94 | 154,636 | +0.68(+1.82%) |
Jan 21, 2016 | 37.48 | 38.18 | 37.04 | 37.26 | 148,956 | -0.15(-0.39%) |
Jan 20, 2016 | 36.78 | 37.95 | 36.53 | 37.41 | 145,901 | +0.10(+0.27%) |
Jan 19, 2016 | 38.07 | 38.62 | 36.77 | 37.31 | 153,079 | -0.36(-0.95%) |
Jan 15, 2016 | 36.86 | 37.67 | 37.67 | 37.67 | 177,745 | -0.20(-0.53%) |
Jan 14, 2016 | 37.77 | 38.39 | 36.64 | 37.87 | 191,672 | +0.36(+0.95%) |
Jan 13, 2016 | 39.46 | 39.63 | 37.41 | 37.51 | 163,729 | -1.89(-4.81%) |
Jan 12, 2016 | 39.68 | 39.83 | 38.83 | 39.41 | 367,022 | +0.05(+0.12%) |
Jan 11, 2016 | 39.37 | 39.71 | 38.89 | 39.36 | 217,858 | +0.26(+0.66%) |
Jan 08, 2016 | 38.94 | 39.72 | 38.94 | 39.10 | 457,843 | -0.03(-0.07%) |
Jan 07, 2016 | 39.03 | 39.78 | 39.03 | 39.13 | 282,090 | -0.69(-1.72%) |
Jan 06, 2016 | 39.24 | 40.15 | 39.23 | 39.82 | 438,168 | -0.08(-0.21%) |
Jan 05, 2016 | 39.25 | 40.02 | 38.86 | 39.90 | 297,658 | +0.74(+1.89%) |