Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 43.00 | 43.29 | 42.14 | 42.75 | 501,252 | -0.21(-0.49%) |
Aug 30, 2016 | 42.94 | 43.14 | 42.56 | 42.96 | 363,498 | +0.34(+0.80%) |
Aug 29, 2016 | 42.60 | 43.20 | 42.49 | 42.62 | 498,320 | -0.44(-1.03%) |
Aug 26, 2016 | 42.89 | 43.34 | 42.63 | 43.06 | 417,278 | +0.42(+0.98%) |
Aug 25, 2016 | 42.39 | 42.78 | 42.39 | 42.64 | 256,432 | +0.02(+0.04%) |
Aug 24, 2016 | 42.53 | 42.72 | 42.24 | 42.63 | 516,816 | +0.21(+0.49%) |
Aug 23, 2016 | 42.85 | 43.16 | 42.23 | 42.42 | 680,182 | -0.06(-0.14%) |
Aug 22, 2016 | 42.48 | 42.77 | 42.04 | 42.48 | 199,843 | -0.20(-0.47%) |
Aug 19, 2016 | 42.16 | 42.88 | 41.99 | 42.68 | 356,060 | +0.35(+0.82%) |
Aug 18, 2016 | 42.17 | 42.34 | 42.06 | 42.33 | 273,622 | +0.15(+0.35%) |
Aug 17, 2016 | 42.90 | 42.91 | 42.12 | 42.18 | 371,846 | -0.60(-1.40%) |
Aug 16, 2016 | 43.05 | 43.29 | 42.74 | 42.78 | 446,526 | -0.34(-0.79%) |
Aug 15, 2016 | 42.61 | 43.17 | 42.61 | 43.12 | 383,529 | +0.49(+1.15%) |
Aug 12, 2016 | 42.32 | 42.83 | 42.19 | 42.63 | 463,482 | -0.17(-0.39%) |
Aug 11, 2016 | 43.28 | 43.55 | 42.65 | 42.79 | 428,951 | -0.44(-1.02%) |
Aug 10, 2016 | 43.14 | 43.40 | 42.92 | 43.23 | 655,867 | +0.07(+0.17%) |
Aug 09, 2016 | 42.70 | 43.16 | 42.70 | 43.16 | 361,354 | +0.36(+0.85%) |
Aug 08, 2016 | 42.73 | 43.10 | 42.67 | 42.79 | 247,010 | +0.10(+0.23%) |
Aug 05, 2016 | 42.49 | 43.03 | 42.34 | 42.69 | 579,197 | +0.80(+1.90%) |
Aug 04, 2016 | 42.10 | 42.26 | 41.77 | 41.90 | 410,662 | -0.02(-0.04%) |
Aug 03, 2016 | 40.84 | 42.30 | 40.70 | 41.91 | 401,473 | +1.17(+2.87%) |
Aug 02, 2016 | 41.73 | 41.88 | 40.43 | 40.74 | 462,389 | -0.99(-2.36%) |
Aug 01, 2016 | 41.76 | 42.21 | 41.56 | 41.73 | 305,606 | -0.29(-0.69%) |
Jul 29, 2016 | 42.18 | 42.18 | 41.34 | 42.02 | 350,009 | -0.22(-0.51%) |
Jul 28, 2016 | 40.01 | 42.44 | 39.23 | 42.24 | 952,450 | +0.54(+1.29%) |
Jul 27, 2016 | 43.00 | 43.12 | 41.39 | 41.70 | 645,777 | -0.45(-1.06%) |
Jul 26, 2016 | 41.42 | 42.16 | 41.18 | 42.15 | 476,057 | +0.73(+1.76%) |
Jul 25, 2016 | 41.42 | 41.66 | 41.01 | 41.42 | 527,878 | -0.08(-0.20%) |
Jul 22, 2016 | 40.88 | 41.57 | 40.83 | 41.50 | 560,764 | +0.77(+1.89%) |
Jul 21, 2016 | 41.09 | 41.17 | 40.65 | 40.73 | 306,461 | -0.25(-0.61%) |
Jul 20, 2016 | 41.26 | 41.26 | 40.52 | 40.98 | 495,162 | +0.34(+0.84%) |
Jul 19, 2016 | 40.65 | 40.95 | 40.49 | 40.64 | 369,979 | -0.42(-1.03%) |
Jul 18, 2016 | 41.16 | 41.51 | 40.88 | 41.06 | 342,604 | -0.07(-0.16%) |
Jul 15, 2016 | 41.32 | 41.46 | 40.85 | 41.12 | 365,198 | +0.20(+0.49%) |
Jul 14, 2016 | 40.46 | 41.24 | 40.46 | 40.93 | 420,655 | +0.95(+2.36%) |
Jul 13, 2016 | 39.76 | 40.05 | 39.11 | 39.98 | 397,580 | +0.36(+0.90%) |
Jul 12, 2016 | 38.93 | 40.16 | 38.89 | 39.62 | 735,043 | +1.17(+3.04%) |
Jul 11, 2016 | 38.27 | 39.41 | 38.12 | 38.45 | 479,878 | +0.65(+1.71%) |
Jul 08, 2016 | 38.00 | 38.52 | 37.29 | 37.81 | 460,553 | +0.51(+1.38%) |
Jul 07, 2016 | 36.44 | 37.61 | 36.44 | 37.29 | 517,664 | +1.02(+2.81%) |
Jul 06, 2016 | 35.59 | 36.58 | 35.46 | 36.27 | 574,938 | +0.22(+0.62%) |
Jul 05, 2016 | 35.77 | 36.23 | 35.44 | 36.05 | 607,800 | -0.12(-0.34%) |
Jul 01, 2016 | 36.46 | 36.17 | 36.17 | 36.17 | 607,621 | -0.47(-1.29%) |
Jun 30, 2016 | 35.23 | 36.74 | 34.62 | 36.65 | 1,218,201 | +1.68(+4.81%) |
Jun 29, 2016 | 34.44 | 35.19 | 33.85 | 34.96 | 1,860,318 | +0.87(+2.55%) |
Jun 28, 2016 | 34.76 | 35.28 | 33.66 | 34.09 | 1,768,367 | +0.41(+1.23%) |
Jun 27, 2016 | 38.31 | 38.31 | 33.47 | 33.68 | 2,701,133 | -5.01(-12.95%) |
Jun 24, 2016 | 41.06 | 41.71 | 38.06 | 38.69 | 2,050,639 | -5.29(-12.03%) |
Jun 23, 2016 | 42.97 | 43.99 | 42.97 | 43.98 | 421,064 | +1.77(+4.18%) |
Jun 22, 2016 | 41.22 | 42.28 | 41.22 | 42.21 | 384,156 | +1.08(+2.62%) |
Jun 21, 2016 | 41.85 | 42.13 | 40.98 | 41.13 | 311,228 | -0.62(-1.49%) |
Jun 20, 2016 | 41.80 | 42.29 | 41.13 | 41.76 | 294,446 | +0.86(+2.11%) |
Jun 17, 2016 | 41.11 | 41.71 | 40.73 | 40.89 | 287,499 | -0.11(-0.26%) |
Jun 16, 2016 | 40.16 | 41.03 | 39.79 | 41.00 | 279,610 | +0.32(+0.80%) |
Jun 15, 2016 | 40.58 | 41.21 | 40.25 | 40.68 | 371,237 | +0.40(+0.99%) |
Jun 14, 2016 | 40.93 | 41.13 | 40.15 | 40.28 | 392,039 | -0.80(-1.94%) |
Jun 13, 2016 | 41.08 | 41.79 | 40.90 | 41.08 | 257,360 | -0.34(-0.82%) |
Jun 10, 2016 | 41.71 | 42.01 | 41.14 | 41.42 | 207,876 | -0.91(-2.16%) |
Jun 09, 2016 | 42.56 | 42.61 | 41.89 | 42.33 | 209,019 | -0.62(-1.45%) |
Jun 08, 2016 | 42.64 | 43.19 | 42.62 | 42.95 | 159,956 | +0.17(+0.41%) |
Jun 07, 2016 | 43.38 | 43.51 | 42.75 | 42.78 | 233,441 | -0.50(-1.15%) |
Jun 06, 2016 | 42.73 | 43.53 | 42.56 | 43.27 | 217,444 | +0.59(+1.38%) |
Jun 03, 2016 | 42.30 | 42.73 | 41.66 | 42.68 | 293,040 | -0.50(-1.15%) |
Jun 02, 2016 | 42.94 | 43.19 | 42.75 | 43.18 | 179,133 | +0.01(+0.02%) |
Jun 01, 2016 | 42.80 | 43.36 | 42.34 | 43.17 | 244,727 | +0.05(+0.12%) |
May 31, 2016 | 43.01 | 43.27 | 42.78 | 43.12 | 347,643 | +0.33(+0.78%) |
May 27, 2016 | 42.56 | 42.79 | 42.79 | 42.79 | 274,207 | +0.18(+0.43%) |
May 26, 2016 | 42.68 | 42.70 | 42.18 | 42.61 | 367,446 | -0.12(-0.27%) |
May 25, 2016 | 42.24 | 42.88 | 42.13 | 42.73 | 301,002 | +0.48(+1.14%) |
May 24, 2016 | 41.71 | 42.47 | 41.67 | 42.24 | 285,357 | +0.88(+2.13%) |
May 23, 2016 | 41.21 | 41.74 | 41.07 | 41.36 | 366,068 | +0.05(+0.12%) |
May 20, 2016 | 40.98 | 41.55 | 40.67 | 41.31 | 255,276 | +0.59(+1.44%) |
May 19, 2016 | 40.84 | 41.40 | 40.28 | 40.73 | 349,507 | -0.48(-1.16%) |
May 18, 2016 | 39.94 | 41.53 | 39.94 | 41.21 | 447,977 | +1.21(+3.03%) |
May 17, 2016 | 39.57 | 40.27 | 39.38 | 39.99 | 453,415 | +0.10(+0.25%) |
May 16, 2016 | 40.20 | 40.60 | 39.85 | 39.90 | 324,193 | -0.32(-0.80%) |
May 13, 2016 | 40.72 | 41.16 | 39.90 | 40.22 | 403,935 | -0.58(-1.41%) |
May 12, 2016 | 41.11 | 41.36 | 40.23 | 40.79 | 469,071 | +0.14(+0.34%) |
May 11, 2016 | 41.33 | 41.56 | 40.63 | 40.65 | 457,459 | -0.90(-2.16%) |
May 10, 2016 | 41.49 | 41.97 | 41.35 | 41.55 | 481,087 | +0.45(+1.08%) |
May 09, 2016 | 41.19 | 41.57 | 41.03 | 41.11 | 341,110 | -0.21(-0.50%) |
May 06, 2016 | 40.81 | 41.43 | 40.60 | 41.31 | 577,205 | +0.33(+0.80%) |
May 05, 2016 | 41.38 | 41.47 | 40.67 | 40.98 | 417,138 | -0.31(-0.76%) |
May 04, 2016 | 40.98 | 41.60 | 40.66 | 41.30 | 488,973 | +0.00(+0.00%) |
May 03, 2016 | 42.21 | 42.29 | 41.10 | 41.30 | 692,729 | -1.53(-3.58%) |
May 02, 2016 | 42.61 | 43.24 | 42.28 | 42.83 | 425,716 | +0.26(+0.62%) |
Apr 29, 2016 | 41.89 | 43.07 | 41.63 | 42.57 | 879,604 | +0.73(+1.75%) |
Apr 28, 2016 | 41.30 | 42.85 | 41.30 | 41.83 | 839,678 | -0.36(-0.86%) |
Apr 27, 2016 | 42.71 | 43.25 | 41.25 | 42.20 | 709,394 | -0.76(-1.77%) |
Apr 26, 2016 | 42.75 | 43.24 | 42.43 | 42.95 | 340,960 | +0.19(+0.44%) |
Apr 25, 2016 | 42.76 | 43.20 | 42.29 | 42.76 | 277,086 | -0.40(-0.94%) |
Apr 22, 2016 | 42.38 | 43.24 | 42.06 | 43.17 | 451,907 | +0.89(+2.11%) |
Apr 21, 2016 | 41.80 | 42.41 | 41.47 | 42.28 | 446,722 | +0.29(+0.69%) |
Apr 20, 2016 | 42.05 | 42.66 | 41.34 | 41.99 | 414,050 | +0.06(+0.14%) |
Apr 19, 2016 | 41.83 | 42.29 | 41.44 | 41.93 | 276,387 | +0.12(+0.30%) |
Apr 18, 2016 | 41.31 | 41.96 | 40.98 | 41.81 | 248,611 | +0.32(+0.77%) |
Apr 15, 2016 | 41.89 | 42.10 | 41.33 | 41.49 | 203,518 | -0.38(-0.91%) |
Apr 14, 2016 | 41.46 | 42.21 | 41.30 | 41.87 | 301,396 | +0.23(+0.55%) |
Apr 13, 2016 | 40.37 | 41.71 | 39.96 | 41.63 | 395,508 | +1.79(+4.49%) |
Apr 12, 2016 | 39.09 | 40.06 | 38.89 | 39.85 | 498,164 | +0.94(+2.42%) |
Apr 11, 2016 | 38.43 | 39.08 | 38.17 | 38.91 | 775,339 | +0.66(+1.72%) |
Apr 08, 2016 | 38.92 | 39.16 | 38.03 | 38.25 | 618,183 | -0.35(-0.92%) |
Apr 07, 2016 | 40.16 | 40.39 | 38.40 | 38.60 | 535,915 | -2.14(-5.26%) |
Apr 06, 2016 | 39.86 | 41.47 | 39.86 | 40.74 | 416,001 | +0.59(+1.48%) |
Apr 05, 2016 | 41.81 | 41.81 | 39.90 | 40.15 | 623,191 | -2.17(-5.12%) |
Apr 04, 2016 | 43.09 | 43.18 | 42.30 | 42.32 | 176,212 | -0.73(-1.70%) |
Apr 01, 2016 | 42.24 | 43.15 | 41.71 | 43.05 | 242,022 | +0.40(+0.93%) |
Mar 31, 2016 | 43.07 | 43.46 | 42.57 | 42.66 | 283,516 | -0.53(-1.22%) |
Mar 30, 2016 | 43.18 | 43.70 | 42.57 | 43.18 | 385,953 | +0.32(+0.75%) |
Mar 29, 2016 | 41.85 | 42.89 | 41.32 | 42.86 | 274,900 | +0.76(+1.80%) |
Mar 28, 2016 | 41.83 | 42.29 | 41.41 | 42.10 | 186,416 | +0.27(+0.65%) |
Mar 24, 2016 | 41.77 | 41.83 | 41.83 | 41.83 | 244,818 | -0.27(-0.65%) |
Mar 23, 2016 | 42.92 | 43.11 | 42.10 | 42.10 | 229,639 | -0.82(-1.92%) |
Mar 22, 2016 | 42.65 | 43.23 | 42.15 | 42.93 | 234,368 | -0.24(-0.55%) |
Mar 21, 2016 | 42.93 | 43.76 | 42.66 | 43.17 | 317,468 | +0.31(+0.71%) |
Mar 18, 2016 | 42.29 | 43.01 | 42.16 | 42.86 | 576,849 | +0.82(+1.94%) |
Mar 17, 2016 | 40.75 | 42.19 | 40.31 | 42.05 | 340,204 | +1.27(+3.11%) |
Mar 16, 2016 | 40.37 | 41.28 | 40.21 | 40.78 | 345,188 | -0.20(-0.48%) |
Mar 15, 2016 | 41.16 | 41.20 | 39.90 | 40.98 | 534,563 | -0.87(-2.07%) |
Mar 14, 2016 | 42.20 | 42.26 | 41.52 | 41.84 | 196,428 | -0.58(-1.36%) |
Mar 11, 2016 | 41.66 | 42.43 | 41.33 | 42.42 | 296,624 | +1.33(+3.23%) |
Mar 10, 2016 | 41.45 | 41.49 | 40.46 | 41.09 | 463,542 | -0.02(-0.06%) |
Mar 09, 2016 | 41.19 | 41.40 | 40.71 | 41.12 | 510,813 | +0.21(+0.50%) |
Mar 08, 2016 | 41.16 | 42.38 | 40.91 | 40.91 | 514,621 | -0.92(-2.21%) |
Mar 07, 2016 | 41.12 | 41.87 | 40.90 | 41.83 | 311,811 | +0.45(+1.08%) |
Mar 04, 2016 | 41.60 | 41.97 | 41.12 | 41.39 | 378,465 | -0.11(-0.26%) |
Mar 03, 2016 | 40.65 | 41.51 | 40.43 | 41.49 | 277,502 | +0.82(+2.01%) |
Mar 02, 2016 | 40.16 | 40.69 | 40.09 | 40.68 | 429,143 | +0.32(+0.80%) |
Mar 01, 2016 | 39.02 | 40.36 | 38.79 | 40.36 | 469,129 | +1.89(+4.91%) |
Feb 29, 2016 | 38.29 | 38.95 | 38.06 | 38.47 | 508,504 | -0.11(-0.28%) |
Feb 26, 2016 | 38.75 | 39.02 | 38.49 | 38.58 | 739,156 | +0.36(+0.95%) |
Feb 25, 2016 | 36.71 | 38.35 | 36.48 | 38.21 | 698,017 | +1.09(+2.93%) |
Feb 24, 2016 | 36.43 | 37.30 | 35.67 | 37.13 | 527,729 | +0.21(+0.56%) |
Feb 23, 2016 | 37.91 | 38.00 | 36.88 | 36.92 | 397,604 | -1.08(-2.84%) |
Feb 22, 2016 | 38.82 | 39.08 | 37.62 | 38.00 | 391,578 | -0.11(-0.28%) |
Feb 19, 2016 | 37.90 | 38.20 | 37.36 | 38.11 | 423,471 | -0.13(-0.34%) |
Feb 18, 2016 | 38.84 | 39.00 | 38.02 | 38.24 | 303,481 | -0.57(-1.48%) |
Feb 17, 2016 | 38.52 | 39.28 | 38.41 | 38.81 | 577,096 | +0.43(+1.11%) |
Feb 16, 2016 | 38.02 | 38.56 | 37.42 | 38.38 | 516,245 | +1.02(+2.72%) |
Feb 12, 2016 | 37.32 | 37.37 | 37.37 | 37.37 | 488,750 | +0.68(+1.85%) |
Feb 11, 2016 | 36.22 | 37.15 | 36.00 | 36.69 | 482,806 | -0.70(-1.86%) |
Feb 10, 2016 | 37.70 | 38.59 | 37.36 | 37.39 | 721,549 | +0.26(+0.71%) |
Feb 09, 2016 | 35.54 | 37.54 | 35.20 | 37.12 | 584,760 | +0.34(+0.91%) |
Feb 08, 2016 | 36.69 | 37.12 | 36.01 | 36.79 | 888,078 | -0.89(-2.37%) |
Feb 05, 2016 | 37.98 | 38.57 | 37.53 | 37.68 | 705,015 | -0.32(-0.84%) |
Feb 04, 2016 | 36.31 | 38.33 | 36.24 | 38.00 | 934,852 | +1.12(+3.04%) |
Feb 03, 2016 | 37.48 | 37.73 | 35.67 | 36.88 | 1,075,375 | +1.53(+4.33%) |
Feb 02, 2016 | 36.17 | 36.17 | 34.88 | 35.35 | 495,975 | -1.47(-3.98%) |
Feb 01, 2016 | 36.65 | 37.00 | 36.13 | 36.81 | 377,047 | -0.16(-0.44%) |
Jan 29, 2016 | 36.13 | 37.04 | 35.92 | 36.98 | 609,851 | +1.15(+3.22%) |
Jan 28, 2016 | 36.64 | 36.64 | 35.61 | 35.82 | 388,721 | -0.06(-0.16%) |
Jan 27, 2016 | 35.82 | 36.52 | 35.59 | 35.88 | 552,110 | +0.04(+0.11%) |
Jan 26, 2016 | 35.26 | 36.04 | 35.12 | 35.84 | 617,699 | +0.84(+2.41%) |
Jan 25, 2016 | 36.15 | 36.21 | 34.95 | 35.00 | 421,460 | -1.50(-4.11%) |
Jan 22, 2016 | 35.68 | 36.68 | 35.68 | 36.49 | 555,107 | +1.66(+4.77%) |
Jan 21, 2016 | 35.14 | 35.87 | 34.79 | 34.83 | 542,829 | -0.10(-0.28%) |
Jan 20, 2016 | 35.53 | 35.61 | 34.03 | 34.93 | 1,334,432 | -1.33(-3.66%) |
Jan 19, 2016 | 37.39 | 38.11 | 35.89 | 36.26 | 438,659 | -0.33(-0.89%) |
Jan 15, 2016 | 36.69 | 36.58 | 36.58 | 36.58 | 847,770 | -1.45(-3.81%) |
Jan 14, 2016 | 38.51 | 38.75 | 36.94 | 38.03 | 749,817 | -0.13(-0.34%) |
Jan 13, 2016 | 40.15 | 40.76 | 38.02 | 38.16 | 882,827 | -1.98(-4.93%) |
Jan 12, 2016 | 39.89 | 40.45 | 39.25 | 40.15 | 778,033 | +1.25(+3.22%) |
Jan 11, 2016 | 39.52 | 39.90 | 38.41 | 38.89 | 782,962 | -0.65(-1.64%) |
Jan 08, 2016 | 40.31 | 40.82 | 39.51 | 39.54 | 552,425 | -0.80(-1.99%) |
Jan 07, 2016 | 41.17 | 41.37 | 40.17 | 40.34 | 521,146 | -1.55(-3.69%) |
Jan 06, 2016 | 42.47 | 43.08 | 41.50 | 41.89 | 360,497 | -1.16(-2.70%) |
Jan 05, 2016 | 43.40 | 43.54 | 42.91 | 43.05 | 355,182 | -0.24(-0.55%) |
Jan 04, 2016 | 42.83 | 43.51 | 42.57 | 43.29 | 595,441 | -0.97(-2.20%) |
Dec 31, 2015 | 44.35 | 44.26 | 44.26 | 44.26 | 200,215 | -0.43(-0.97%) |
Dec 30, 2015 | 44.81 | 45.18 | 44.58 | 44.70 | 161,715 | -0.26(-0.58%) |
Dec 29, 2015 | 44.92 | 45.85 | 44.61 | 44.96 | 239,481 | +0.36(+0.81%) |
Dec 28, 2015 | 44.12 | 44.80 | 43.83 | 44.60 | 176,272 | +0.21(+0.48%) |
Dec 24, 2015 | 44.21 | 44.39 | 44.39 | 44.39 | 66,697 | +0.18(+0.41%) |
Dec 23, 2015 | 44.20 | 44.23 | 43.75 | 44.21 | 129,105 | +0.32(+0.73%) |
Dec 22, 2015 | 43.39 | 43.94 | 42.90 | 43.89 | 146,049 | +0.76(+1.77%) |
Dec 21, 2015 | 43.26 | 43.58 | 42.90 | 43.12 | 244,677 | +0.25(+0.59%) |
Dec 18, 2015 | 43.47 | 43.96 | 42.83 | 42.87 | 989,614 | -1.38(-3.11%) |
Dec 17, 2015 | 45.77 | 45.79 | 43.90 | 44.25 | 390,455 | -1.47(-3.21%) |
Dec 16, 2015 | 44.84 | 45.90 | 44.16 | 45.71 | 389,015 | +1.35(+3.04%) |
Dec 15, 2015 | 44.12 | 44.95 | 43.77 | 44.36 | 527,905 | +1.08(+2.50%) |
Dec 14, 2015 | 43.95 | 44.30 | 42.99 | 43.28 | 389,757 | -0.54(-1.23%) |
Dec 11, 2015 | 44.91 | 45.54 | 43.54 | 43.82 | 544,581 | -1.50(-3.31%) |
Dec 10, 2015 | 44.97 | 45.90 | 44.95 | 45.32 | 301,487 | +0.35(+0.78%) |
Dec 09, 2015 | 45.04 | 46.38 | 44.76 | 44.97 | 380,761 | -0.36(-0.79%) |
Dec 08, 2015 | 45.27 | 45.99 | 44.97 | 45.33 | 364,416 | -0.43(-0.93%) |
Dec 07, 2015 | 45.68 | 45.85 | 45.26 | 45.75 | 444,929 | +0.00(+0.00%) |
Dec 04, 2015 | 44.60 | 45.75 | 44.46 | 45.75 | 292,099 | +1.18(+2.64%) |
Dec 03, 2015 | 45.52 | 45.61 | 44.45 | 44.57 | 207,557 | -0.60(-1.32%) |
Dec 02, 2015 | 46.02 | 46.16 | 45.03 | 45.17 | 247,342 | -0.78(-1.69%) |
Dec 01, 2015 | 45.61 | 46.01 | 45.23 | 45.95 | 240,967 | +0.49(+1.08%) |
Nov 30, 2015 | 45.65 | 45.77 | 45.30 | 45.46 | 267,884 | -0.21(-0.47%) |
Nov 27, 2015 | 45.35 | 45.74 | 45.11 | 45.67 | 91,119 | +0.17(+0.38%) |
Nov 25, 2015 | 45.17 | 45.50 | 45.50 | 45.50 | 160,636 | +0.49(+1.09%) |
Nov 24, 2015 | 44.21 | 45.04 | 44.07 | 45.01 | 303,670 | +0.44(+0.99%) |
Nov 23, 2015 | 44.79 | 45.26 | 44.46 | 44.57 | 209,166 | -0.25(-0.56%) |
Nov 20, 2015 | 45.18 | 45.36 | 44.70 | 44.82 | 411,166 | -0.04(-0.09%) |
Nov 19, 2015 | 45.37 | 45.55 | 44.68 | 44.86 | 198,880 | -0.55(-1.22%) |
Nov 18, 2015 | 44.63 | 45.45 | 44.33 | 45.41 | 452,353 | +1.15(+2.59%) |
Nov 17, 2015 | 44.77 | 45.01 | 44.19 | 44.26 | 427,062 | -0.39(-0.87%) |
Nov 16, 2015 | 44.48 | 44.83 | 43.65 | 44.66 | 525,593 | +0.07(+0.15%) |
Nov 13, 2015 | 44.52 | 45.20 | 44.40 | 44.59 | 540,778 | -0.24(-0.54%) |
Nov 12, 2015 | 45.03 | 45.57 | 44.99 | 44.83 | 403,626 | -0.62(-1.36%) |
Nov 11, 2015 | 45.72 | 45.99 | 45.30 | 45.45 | 319,757 | -0.11(-0.23%) |
Nov 10, 2015 | 45.71 | 46.46 | 45.38 | 45.56 | 757,538 | -0.80(-1.72%) |
Nov 09, 2015 | 47.53 | 48.07 | 46.02 | 46.36 | 992,973 | -1.70(-3.54%) |
Nov 06, 2015 | 47.60 | 49.35 | 47.46 | 48.06 | 1,357,263 | +0.44(+0.92%) |
Nov 05, 2015 | 47.41 | 47.62 | 46.01 | 47.62 | 3,712,711 | +1.87(+4.09%) |
Nov 04, 2015 | 46.30 | 46.87 | 45.56 | 45.75 | 847,786 | -0.61(-1.32%) |
Nov 03, 2015 | 46.24 | 46.64 | 45.49 | 46.36 | 751,674 | +0.29(+0.64%) |
Nov 02, 2015 | 43.54 | 46.12 | 42.57 | 46.06 | 862,171 | +2.11(+4.80%) |
Oct 30, 2015 | 44.05 | 44.68 | 43.82 | 43.95 | 292,819 | -0.05(-0.11%) |
Oct 29, 2015 | 43.33 | 44.31 | 43.33 | 44.00 | 237,957 | +0.37(+0.84%) |
Oct 28, 2015 | 42.73 | 43.68 | 42.43 | 43.64 | 707,454 | +0.71(+1.65%) |
Oct 27, 2015 | 43.40 | 43.51 | 42.38 | 42.93 | 745,323 | -0.94(-2.15%) |
Oct 26, 2015 | 43.26 | 45.18 | 43.26 | 43.87 | 795,338 | +0.43(+0.99%) |
Oct 23, 2015 | 43.37 | 43.46 | 42.72 | 43.44 | 218,920 | +0.57(+1.33%) |
Oct 22, 2015 | 42.20 | 43.12 | 42.20 | 42.87 | 313,784 | +0.94(+2.25%) |
Oct 21, 2015 | 42.73 | 43.10 | 41.92 | 41.93 | 287,403 | -0.55(-1.28%) |
Oct 20, 2015 | 42.20 | 42.55 | 42.08 | 42.47 | 202,876 | +0.28(+0.66%) |
Oct 19, 2015 | 42.04 | 42.39 | 41.92 | 42.20 | 284,817 | -0.02(-0.06%) |
Oct 16, 2015 | 42.20 | 42.37 | 41.89 | 42.22 | 301,265 | +0.20(+0.48%) |
Oct 15, 2015 | 41.11 | 42.03 | 40.70 | 42.02 | 497,152 | +0.92(+2.24%) |
Oct 14, 2015 | 41.00 | 41.31 | 40.26 | 41.10 | 514,560 | +0.16(+0.40%) |
Oct 13, 2015 | 41.28 | 42.09 | 40.89 | 40.94 | 307,640 | -0.85(-2.03%) |
Oct 12, 2015 | 41.86 | 42.21 | 41.54 | 41.78 | 194,303 | -0.11(-0.25%) |
Oct 09, 2015 | 42.04 | 42.48 | 41.64 | 41.89 | 262,178 | +0.12(+0.29%) |
Oct 08, 2015 | 41.16 | 41.89 | 40.58 | 41.77 | 345,152 | +0.06(+0.14%) |
Oct 07, 2015 | 40.78 | 41.77 | 40.62 | 41.71 | 584,762 | +1.03(+2.52%) |
Oct 06, 2015 | 40.90 | 41.39 | 40.06 | 40.68 | 467,446 | -0.60(-1.46%) |
Oct 05, 2015 | 40.80 | 41.42 | 40.49 | 41.29 | 509,238 | +0.99(+2.46%) |
Oct 02, 2015 | 39.91 | 40.37 | 39.00 | 40.29 | 408,867 | -0.26(-0.64%) |
Oct 01, 2015 | 40.80 | 41.07 | 40.03 | 40.55 | 471,666 | -0.34(-0.84%) |
Sep 30, 2015 | 40.47 | 41.11 | 40.00 | 40.89 | 389,912 | +0.95(+2.38%) |
Sep 29, 2015 | 41.29 | 41.29 | 39.56 | 39.94 | 524,650 | -1.37(-3.31%) |
Sep 28, 2015 | 43.15 | 43.15 | 41.16 | 41.31 | 604,697 | -2.17(-5.00%) |
Sep 25, 2015 | 43.91 | 43.98 | 43.13 | 43.48 | 236,105 | +0.09(+0.21%) |
Sep 24, 2015 | 43.23 | 43.52 | 42.86 | 43.39 | 449,927 | -0.19(-0.43%) |
Sep 23, 2015 | 43.39 | 43.91 | 43.15 | 43.58 | 614,836 | +0.44(+1.02%) |
Sep 22, 2015 | 42.58 | 43.34 | 42.08 | 43.14 | 527,962 | +0.04(+0.09%) |
Sep 21, 2015 | 42.20 | 43.12 | 41.63 | 43.10 | 358,403 | +1.42(+3.42%) |
Sep 18, 2015 | 42.32 | 42.94 | 41.53 | 41.68 | 757,041 | -1.28(-2.98%) |
Sep 17, 2015 | 43.18 | 44.31 | 42.84 | 42.95 | 362,690 | -0.21(-0.49%) |
Sep 16, 2015 | 42.79 | 43.20 | 42.67 | 43.17 | 236,214 | +0.24(+0.55%) |
Sep 15, 2015 | 42.50 | 43.04 | 41.85 | 42.93 | 207,583 | +0.68(+1.60%) |
Sep 14, 2015 | 42.34 | 42.52 | 41.99 | 42.25 | 226,864 | -0.15(-0.35%) |
Sep 11, 2015 | 42.08 | 42.63 | 41.85 | 42.40 | 276,320 | +0.15(+0.37%) |
Sep 10, 2015 | 42.12 | 42.68 | 41.99 | 42.25 | 185,446 | +0.15(+0.37%) |
Sep 09, 2015 | 42.73 | 43.15 | 42.00 | 42.09 | 414,832 | -0.10(-0.23%) |
Sep 08, 2015 | 41.81 | 42.32 | 41.29 | 42.19 | 509,697 | +0.87(+2.11%) |
Sep 04, 2015 | 41.41 | 41.32 | 41.32 | 41.32 | 344,724 | -0.54(-1.28%) |
Sep 03, 2015 | 41.58 | 42.34 | 41.37 | 41.85 | 490,322 | +0.20(+0.47%) |
Sep 02, 2015 | 42.05 | 42.29 | 41.22 | 41.66 | 358,945 | +0.26(+0.63%) |