Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 45.75 | 45.88 | 45.46 | 45.76 | 34,010 | +0.01(+0.02%) |
Aug 30, 2016 | 45.45 | 45.78 | 45.45 | 45.76 | 10,036 | +0.31(+0.68%) |
Aug 29, 2016 | 45.38 | 45.52 | 45.38 | 45.45 | 13,196 | +0.39(+0.87%) |
Aug 26, 2016 | 44.98 | 45.32 | 44.78 | 45.05 | 43,488 | +0.09(+0.19%) |
Aug 25, 2016 | 44.62 | 45.03 | 44.62 | 44.97 | 14,495 | +0.27(+0.59%) |
Aug 24, 2016 | 44.62 | 44.78 | 44.62 | 44.70 | 15,280 | +0.01(+0.02%) |
Aug 23, 2016 | 44.87 | 44.87 | 44.68 | 44.69 | 36,758 | -0.01(-0.02%) |
Aug 22, 2016 | 44.63 | 44.70 | 44.51 | 44.70 | 5,148 | -0.01(-0.01%) |
Aug 19, 2016 | 44.47 | 44.71 | 44.47 | 44.71 | 5,159 | -0.01(-0.03%) |
Aug 18, 2016 | 44.68 | 44.74 | 44.62 | 44.72 | 45,714 | +0.09(+0.21%) |
Aug 17, 2016 | 44.63 | 44.66 | 44.45 | 44.62 | 7,429 | +0.00(+0.00%) |
Aug 16, 2016 | 44.57 | 44.77 | 44.57 | 44.62 | 11,350 | -0.13(-0.29%) |
Aug 15, 2016 | 44.48 | 44.77 | 44.48 | 44.75 | 11,327 | +0.28(+0.64%) |
Aug 12, 2016 | 44.46 | 44.50 | 44.38 | 44.47 | 6,816 | -0.25(-0.56%) |
Aug 11, 2016 | 44.75 | 44.81 | 44.72 | 44.72 | 3,887 | +0.10(+0.23%) |
Aug 10, 2016 | 44.85 | 44.85 | 44.61 | 44.62 | 8,790 | -0.31(-0.69%) |
Aug 09, 2016 | 44.90 | 45.01 | 44.86 | 44.92 | 7,031 | +0.01(+0.02%) |
Aug 08, 2016 | 44.84 | 44.95 | 44.84 | 44.92 | 4,317 | +0.18(+0.40%) |
Aug 05, 2016 | 44.59 | 44.75 | 44.14 | 44.74 | 18,320 | +0.80(+1.82%) |
Aug 04, 2016 | 44.31 | 44.31 | 43.92 | 43.94 | 2,364 | -0.49(-1.10%) |
Aug 03, 2016 | 43.83 | 44.46 | 43.83 | 44.43 | 8,128 | +0.75(+1.71%) |
Aug 02, 2016 | 43.69 | 43.84 | 43.54 | 43.68 | 7,970 | -0.16(-0.37%) |
Aug 01, 2016 | 43.92 | 44.09 | 43.77 | 43.84 | 9,839 | -0.20(-0.45%) |
Jul 29, 2016 | 44.25 | 44.25 | 44.04 | 44.04 | 8,318 | -0.42(-0.95%) |
Jul 28, 2016 | 44.16 | 44.46 | 44.16 | 44.46 | 3,872 | +0.14(+0.31%) |
Jul 27, 2016 | 44.37 | 44.44 | 44.19 | 44.32 | 10,106 | -0.08(-0.18%) |
Jul 26, 2016 | 44.45 | 44.48 | 44.29 | 44.40 | 5,056 | +0.02(+0.05%) |
Jul 25, 2016 | 44.45 | 44.47 | 44.28 | 44.38 | 14,346 | -0.05(-0.12%) |
Jul 22, 2016 | 44.14 | 44.46 | 44.14 | 44.43 | 13,987 | +0.30(+0.68%) |
Jul 21, 2016 | 44.23 | 44.23 | 44.06 | 44.13 | 4,034 | -0.09(-0.21%) |
Jul 20, 2016 | 44.22 | 44.33 | 44.19 | 44.23 | 9,309 | +0.11(+0.24%) |
Jul 19, 2016 | 44.09 | 44.14 | 44.02 | 44.12 | 2,698 | -0.11(-0.26%) |
Jul 18, 2016 | 44.36 | 44.42 | 44.24 | 44.24 | 10,075 | -0.03(-0.08%) |
Jul 15, 2016 | 44.49 | 44.49 | 44.22 | 44.27 | 4,592 | -0.09(-0.21%) |
Jul 14, 2016 | 44.37 | 44.46 | 44.34 | 44.37 | 17,898 | +0.50(+1.13%) |
Jul 13, 2016 | 43.87 | 43.98 | 43.77 | 43.87 | 6,917 | -0.14(-0.31%) |
Jul 12, 2016 | 43.92 | 44.10 | 43.82 | 44.01 | 7,020 | +0.35(+0.81%) |
Jul 11, 2016 | 43.53 | 43.74 | 43.53 | 43.65 | 8,690 | +0.20(+0.45%) |
Jul 08, 2016 | 43.09 | 43.47 | 42.74 | 43.46 | 12,259 | +0.72(+1.68%) |
Jul 07, 2016 | 43.10 | 43.10 | 42.55 | 42.74 | 4,223 | +0.00(+0.00%) |
Jul 06, 2016 | 42.49 | 42.75 | 42.38 | 42.74 | 5,785 | +0.08(+0.18%) |
Jul 05, 2016 | 42.66 | 42.74 | 42.48 | 42.66 | 13,714 | -0.81(-1.87%) |
Jul 01, 2016 | 43.40 | 43.47 | 43.47 | 43.47 | 16,323 | +0.05(+0.12%) |
Jun 30, 2016 | 42.62 | 43.44 | 42.62 | 43.42 | 8,943 | +0.87(+2.04%) |
Jun 29, 2016 | 41.89 | 42.57 | 41.87 | 42.56 | 13,429 | +0.98(+2.35%) |
Jun 28, 2016 | 41.05 | 41.60 | 41.05 | 41.58 | 53,098 | +0.98(+2.41%) |
Jun 27, 2016 | 41.57 | 41.57 | 40.52 | 40.60 | 42,075 | -1.43(-3.41%) |
Jun 24, 2016 | 42.41 | 42.88 | 41.99 | 42.03 | 6,220 | -2.22(-5.02%) |
Jun 23, 2016 | 43.79 | 44.25 | 43.79 | 44.25 | 9,217 | +0.86(+1.98%) |
Jun 22, 2016 | 43.40 | 43.69 | 43.38 | 43.40 | 10,604 | +0.01(+0.02%) |
Jun 21, 2016 | 43.35 | 43.42 | 43.16 | 43.39 | 9,384 | +0.21(+0.49%) |
Jun 20, 2016 | 43.22 | 43.67 | 43.17 | 43.18 | 25,419 | +0.31(+0.72%) |
Jun 17, 2016 | 43.02 | 43.03 | 42.70 | 42.87 | 7,988 | -0.10(-0.24%) |
Jun 16, 2016 | 42.51 | 43.00 | 42.20 | 42.97 | 9,263 | +0.17(+0.40%) |
Jun 15, 2016 | 43.08 | 43.23 | 42.80 | 42.80 | 13,090 | -0.18(-0.42%) |
Jun 14, 2016 | 43.22 | 43.22 | 42.81 | 42.98 | 9,127 | -0.35(-0.81%) |
Jun 13, 2016 | 43.53 | 43.78 | 43.28 | 43.33 | 14,804 | -0.38(-0.86%) |
Jun 10, 2016 | 43.77 | 43.86 | 43.60 | 43.71 | 48,444 | -0.54(-1.22%) |
Jun 09, 2016 | 44.14 | 44.27 | 44.12 | 44.24 | 5,078 | -0.23(-0.52%) |
Jun 08, 2016 | 44.48 | 44.54 | 44.34 | 44.48 | 8,676 | -0.10(-0.23%) |
Jun 07, 2016 | 44.55 | 44.58 | 44.46 | 44.58 | 14,611 | +0.01(+0.02%) |
Jun 06, 2016 | 44.35 | 44.64 | 44.35 | 44.57 | 5,053 | +0.18(+0.41%) |
Jun 03, 2016 | 44.39 | 44.42 | 43.99 | 44.39 | 33,855 | -0.40(-0.90%) |
Jun 02, 2016 | 44.73 | 44.79 | 44.71 | 44.79 | 2,915 | -0.07(-0.15%) |
Jun 01, 2016 | 44.33 | 44.87 | 44.33 | 44.86 | 8,956 | +0.03(+0.07%) |
May 31, 2016 | 45.04 | 45.04 | 44.62 | 44.83 | 11,159 | -0.07(-0.15%) |
May 27, 2016 | 44.72 | 44.89 | 44.89 | 44.89 | 5,854 | +0.31(+0.70%) |
May 26, 2016 | 44.87 | 44.87 | 44.49 | 44.58 | 1,521 | -0.20(-0.44%) |
May 25, 2016 | 45.05 | 45.05 | 44.71 | 44.78 | 37,734 | +0.14(+0.31%) |
May 24, 2016 | 44.41 | 44.74 | 44.41 | 44.64 | 14,933 | +0.67(+1.53%) |
May 23, 2016 | 44.02 | 44.16 | 43.93 | 43.97 | 28,686 | -0.14(-0.32%) |
May 20, 2016 | 43.88 | 44.39 | 43.88 | 44.11 | 33,234 | +0.35(+0.80%) |
May 19, 2016 | 43.86 | 43.86 | 43.54 | 43.76 | 3,877 | -0.30(-0.69%) |
May 18, 2016 | 43.16 | 44.09 | 43.16 | 44.07 | 17,952 | +0.80(+1.86%) |
May 17, 2016 | 43.47 | 43.64 | 43.21 | 43.26 | 10,254 | -0.43(-0.98%) |
May 16, 2016 | 43.43 | 43.71 | 43.43 | 43.69 | 7,280 | +0.22(+0.51%) |
May 13, 2016 | 43.62 | 43.74 | 43.42 | 43.47 | 3,261 | -0.30(-0.68%) |
May 12, 2016 | 43.64 | 43.77 | 43.48 | 43.77 | 4,339 | +0.28(+0.65%) |
May 11, 2016 | 43.93 | 43.93 | 43.48 | 43.48 | 79,561 | -0.37(-0.84%) |
May 10, 2016 | 43.29 | 43.85 | 43.29 | 43.85 | 28,005 | +0.67(+1.54%) |
May 09, 2016 | 43.09 | 43.26 | 43.00 | 43.19 | 8,282 | +0.14(+0.32%) |
May 06, 2016 | 42.78 | 43.08 | 42.76 | 43.05 | 3,872 | +0.03(+0.08%) |
May 05, 2016 | 42.86 | 43.19 | 42.86 | 43.02 | 6,270 | +0.20(+0.48%) |
May 04, 2016 | 42.87 | 42.87 | 42.63 | 42.81 | 4,331 | -0.43(-0.99%) |
May 03, 2016 | 43.06 | 43.24 | 42.83 | 43.24 | 4,214 | -0.32(-0.73%) |
May 02, 2016 | 43.09 | 43.57 | 43.09 | 43.55 | 6,935 | +0.55(+1.27%) |
Apr 29, 2016 | 42.99 | 43.05 | 42.77 | 43.01 | 16,339 | -0.03(-0.08%) |
Apr 28, 2016 | 43.40 | 43.42 | 43.04 | 43.04 | 12,920 | -0.67(-1.54%) |
Apr 27, 2016 | 43.53 | 43.76 | 43.53 | 43.72 | 5,822 | +0.14(+0.31%) |
Apr 26, 2016 | 43.35 | 43.58 | 43.30 | 43.58 | 8,928 | +0.37(+0.85%) |
Apr 25, 2016 | 43.11 | 43.43 | 43.01 | 43.21 | 40,562 | -0.30(-0.69%) |
Apr 22, 2016 | 43.18 | 43.51 | 43.18 | 43.51 | 2,881 | +0.43(+0.99%) |
Apr 21, 2016 | 43.64 | 43.73 | 43.09 | 43.09 | 25,251 | -0.78(-1.78%) |
Apr 20, 2016 | 43.63 | 44.00 | 43.54 | 43.87 | 10,349 | +0.26(+0.61%) |
Apr 19, 2016 | 43.48 | 43.78 | 43.48 | 43.60 | 7,096 | +0.24(+0.55%) |
Apr 18, 2016 | 42.96 | 43.37 | 42.96 | 43.37 | 9,191 | +0.20(+0.45%) |
Apr 15, 2016 | 43.17 | 43.28 | 43.02 | 43.17 | 13,315 | +0.06(+0.14%) |
Apr 14, 2016 | 43.27 | 43.32 | 43.01 | 43.11 | 8,042 | -0.03(-0.06%) |
Apr 13, 2016 | 42.70 | 43.16 | 42.70 | 43.13 | 11,292 | +0.66(+1.55%) |
Apr 12, 2016 | 42.10 | 42.49 | 41.89 | 42.48 | 9,282 | +0.56(+1.32%) |
Apr 11, 2016 | 41.90 | 42.24 | 41.90 | 41.92 | 23,302 | +0.20(+0.49%) |
Apr 08, 2016 | 41.88 | 42.11 | 41.66 | 41.72 | 19,615 | +0.13(+0.32%) |
Apr 07, 2016 | 41.96 | 41.96 | 41.50 | 41.58 | 7,349 | -0.60(-1.43%) |
Apr 06, 2016 | 42.12 | 42.31 | 42.05 | 42.19 | 8,054 | +0.09(+0.20%) |
Apr 05, 2016 | 42.43 | 42.43 | 42.10 | 42.10 | 8,103 | -0.61(-1.44%) |
Apr 04, 2016 | 43.13 | 43.18 | 42.70 | 42.72 | 5,575 | -0.41(-0.95%) |
Apr 01, 2016 | 42.44 | 43.13 | 42.31 | 43.13 | 8,948 | +0.51(+1.20%) |
Mar 31, 2016 | 42.88 | 42.95 | 42.55 | 42.61 | 6,237 | -0.33(-0.78%) |
Mar 30, 2016 | 42.44 | 43.07 | 42.44 | 42.95 | 36,110 | +0.62(+1.47%) |
Mar 29, 2016 | 42.20 | 42.32 | 42.04 | 42.32 | 7,080 | -0.06(-0.14%) |
Mar 28, 2016 | 42.04 | 42.40 | 42.04 | 42.38 | 11,996 | +0.42(+1.00%) |
Mar 24, 2016 | 41.92 | 41.96 | 41.96 | 41.96 | 5,386 | -0.49(-1.15%) |
Mar 23, 2016 | 42.73 | 42.73 | 42.42 | 42.45 | 8,717 | -0.30(-0.71%) |
Mar 22, 2016 | 42.52 | 42.93 | 42.52 | 42.76 | 6,297 | -0.10(-0.23%) |
Mar 21, 2016 | 43.02 | 43.02 | 42.68 | 42.85 | 5,602 | -0.07(-0.17%) |
Mar 18, 2016 | 42.82 | 43.02 | 42.65 | 42.93 | 6,018 | +0.27(+0.64%) |
Mar 17, 2016 | 42.14 | 42.76 | 42.11 | 42.65 | 10,680 | +0.42(+1.01%) |
Mar 16, 2016 | 42.14 | 42.26 | 42.02 | 42.23 | 7,917 | +0.25(+0.61%) |
Mar 15, 2016 | 41.65 | 41.97 | 41.62 | 41.97 | 8,285 | -0.04(-0.10%) |
Mar 14, 2016 | 41.98 | 42.07 | 41.84 | 42.02 | 5,388 | -0.16(-0.38%) |
Mar 11, 2016 | 41.46 | 42.18 | 41.46 | 42.18 | 13,693 | +1.11(+2.71%) |
Mar 10, 2016 | 41.19 | 41.44 | 40.68 | 41.07 | 8,568 | +0.06(+0.15%) |
Mar 09, 2016 | 41.18 | 41.18 | 40.84 | 41.01 | 12,588 | +0.03(+0.06%) |
Mar 08, 2016 | 41.07 | 41.19 | 40.73 | 40.98 | 95,265 | -0.42(-1.01%) |
Mar 07, 2016 | 41.17 | 41.43 | 41.16 | 41.40 | 9,878 | +0.05(+0.12%) |
Mar 04, 2016 | 41.50 | 41.50 | 41.10 | 41.35 | 5,660 | +0.09(+0.21%) |
Mar 03, 2016 | 41.12 | 41.27 | 41.08 | 41.26 | 16,202 | +0.08(+0.21%) |
Mar 02, 2016 | 40.91 | 41.18 | 40.91 | 41.18 | 9,884 | +0.22(+0.54%) |
Mar 01, 2016 | 40.05 | 40.96 | 40.04 | 40.96 | 29,527 | +1.14(+2.87%) |
Feb 29, 2016 | 40.21 | 40.21 | 39.79 | 39.81 | 4,913 | -0.46(-1.15%) |
Feb 26, 2016 | 40.38 | 40.55 | 40.20 | 40.28 | 29,909 | +0.06(+0.15%) |
Feb 25, 2016 | 39.79 | 40.22 | 39.79 | 40.22 | 17,293 | +0.54(+1.37%) |
Feb 24, 2016 | 39.17 | 39.72 | 38.96 | 39.67 | 16,445 | +0.04(+0.11%) |
Feb 23, 2016 | 39.94 | 39.94 | 39.56 | 39.63 | 7,310 | -0.47(-1.18%) |
Feb 22, 2016 | 40.08 | 40.24 | 39.97 | 40.10 | 12,383 | +0.32(+0.80%) |
Feb 19, 2016 | 39.62 | 39.79 | 39.56 | 39.78 | 31,600 | -0.08(-0.19%) |
Feb 18, 2016 | 39.89 | 39.90 | 39.72 | 39.86 | 9,132 | -0.07(-0.17%) |
Feb 17, 2016 | 39.66 | 40.05 | 39.66 | 39.93 | 11,259 | +0.74(+1.89%) |
Feb 16, 2016 | 39.35 | 39.35 | 38.98 | 39.19 | 14,780 | +0.31(+0.79%) |
Feb 12, 2016 | 37.89 | 38.88 | 38.88 | 38.88 | 26,132 | +1.29(+3.44%) |
Feb 11, 2016 | 37.82 | 37.82 | 37.40 | 37.59 | 53,039 | -1.06(-2.75%) |
Feb 10, 2016 | 38.91 | 39.25 | 38.65 | 38.65 | 20,154 | -0.05(-0.13%) |
Feb 09, 2016 | 38.05 | 38.85 | 38.05 | 38.70 | 19,270 | +0.08(+0.20%) |
Feb 08, 2016 | 38.66 | 38.79 | 38.24 | 38.63 | 81,474 | -0.66(-1.69%) |
Feb 05, 2016 | 39.51 | 39.74 | 39.21 | 39.29 | 49,191 | -0.20(-0.49%) |
Feb 04, 2016 | 39.51 | 39.71 | 39.30 | 39.49 | 27,301 | -0.14(-0.34%) |
Feb 03, 2016 | 39.96 | 39.97 | 38.96 | 39.62 | 27,363 | -0.23(-0.57%) |
Feb 02, 2016 | 40.15 | 40.15 | 39.71 | 39.85 | 29,662 | -0.78(-1.93%) |
Feb 01, 2016 | 40.41 | 40.67 | 40.14 | 40.63 | 21,325 | +0.02(+0.04%) |
Jan 29, 2016 | 39.76 | 40.62 | 39.76 | 40.62 | 23,535 | +0.93(+2.33%) |
Jan 28, 2016 | 39.66 | 39.80 | 39.31 | 39.69 | 18,322 | +0.40(+1.02%) |
Jan 27, 2016 | 39.49 | 40.04 | 39.29 | 39.29 | 9,298 | -0.25(-0.64%) |
Jan 26, 2016 | 39.31 | 39.82 | 39.31 | 39.55 | 68,965 | +0.44(+1.13%) |
Jan 25, 2016 | 39.65 | 39.74 | 39.09 | 39.10 | 20,392 | -0.72(-1.82%) |
Jan 22, 2016 | 39.60 | 39.93 | 39.55 | 39.83 | 108,109 | +0.57(+1.45%) |
Jan 21, 2016 | 39.13 | 39.58 | 39.02 | 39.26 | 21,994 | +0.15(+0.39%) |
Jan 20, 2016 | 39.07 | 39.42 | 38.24 | 39.10 | 125,129 | -0.67(-1.67%) |
Jan 19, 2016 | 40.11 | 40.22 | 39.45 | 39.77 | 114,021 | +0.05(+0.14%) |
Jan 15, 2016 | 39.40 | 39.71 | 39.71 | 39.71 | 75,219 | -0.71(-1.75%) |
Jan 14, 2016 | 40.13 | 40.67 | 39.79 | 40.42 | 25,878 | +0.39(+0.98%) |
Jan 13, 2016 | 41.18 | 41.21 | 39.88 | 40.03 | 28,276 | -0.66(-1.63%) |
Jan 12, 2016 | 40.77 | 40.78 | 40.26 | 40.69 | 24,111 | +0.20(+0.50%) |
Jan 11, 2016 | 40.50 | 40.67 | 39.96 | 40.49 | 14,664 | +0.14(+0.34%) |
Jan 08, 2016 | 41.20 | 41.20 | 40.35 | 40.35 | 30,240 | -0.57(-1.39%) |
Jan 07, 2016 | 41.13 | 41.44 | 40.78 | 40.92 | 12,882 | -0.85(-2.04%) |
Jan 06, 2016 | 42.17 | 42.17 | 41.64 | 41.77 | 24,050 | -0.89(-2.09%) |
Jan 05, 2016 | 42.59 | 42.71 | 42.53 | 42.66 | 8,115 | +0.39(+0.92%) |
Jan 04, 2016 | 42.52 | 42.58 | 42.09 | 42.27 | 22,619 | -1.18(-2.72%) |
Dec 31, 2015 | 43.75 | 43.45 | 43.45 | 43.45 | 50,499 | -0.46(-1.04%) |
Dec 30, 2015 | 44.17 | 44.20 | 43.87 | 43.91 | 35,664 | -0.24(-0.54%) |
Dec 29, 2015 | 43.89 | 44.18 | 43.89 | 44.15 | 46,132 | +0.47(+1.07%) |
Dec 28, 2015 | 43.62 | 43.69 | 43.36 | 43.68 | 65,194 | -0.07(-0.15%) |
Dec 24, 2015 | 43.54 | 43.75 | 43.75 | 43.75 | 2,001 | +0.18(+0.41%) |
Dec 23, 2015 | 43.29 | 43.57 | 43.29 | 43.57 | 19,798 | +0.45(+1.04%) |
Dec 22, 2015 | 42.67 | 43.22 | 42.57 | 43.12 | 13,159 | +0.62(+1.45%) |
Dec 21, 2015 | 42.47 | 42.57 | 42.23 | 42.50 | 14,576 | +0.28(+0.66%) |
Dec 18, 2015 | 42.86 | 42.86 | 42.16 | 42.22 | 5,464 | -0.80(-1.87%) |
Dec 17, 2015 | 43.79 | 43.86 | 43.03 | 43.03 | 67,197 | -0.73(-1.66%) |
Dec 16, 2015 | 43.63 | 43.80 | 43.20 | 43.75 | 20,400 | +0.50(+1.16%) |
Dec 15, 2015 | 42.90 | 43.35 | 42.90 | 43.25 | 9,797 | +0.82(+1.94%) |
Dec 14, 2015 | 42.72 | 42.99 | 42.27 | 42.43 | 70,102 | -0.22(-0.51%) |
Dec 11, 2015 | 43.11 | 43.22 | 42.61 | 42.65 | 19,605 | -1.02(-2.33%) |
Dec 10, 2015 | 43.75 | 43.91 | 43.66 | 43.66 | 80,536 | -0.09(-0.21%) |
Dec 09, 2015 | 44.42 | 44.53 | 43.66 | 43.75 | 7,690 | -0.62(-1.41%) |
Dec 08, 2015 | 44.41 | 44.56 | 44.17 | 44.38 | 23,594 | -0.34(-0.76%) |
Dec 07, 2015 | 45.05 | 45.11 | 44.62 | 44.72 | 20,579 | -0.42(-0.94%) |
Dec 04, 2015 | 44.34 | 45.17 | 44.33 | 45.14 | 7,929 | +1.00(+2.26%) |
Dec 03, 2015 | 44.84 | 44.84 | 44.05 | 44.14 | 19,516 | -0.70(-1.56%) |
Dec 02, 2015 | 45.32 | 45.32 | 44.84 | 44.84 | 75,407 | -0.43(-0.95%) |
Dec 01, 2015 | 45.00 | 45.29 | 45.00 | 45.28 | 65,740 | +0.41(+0.92%) |
Nov 30, 2015 | 44.76 | 45.04 | 44.71 | 44.86 | 35,470 | -0.02(-0.04%) |
Nov 27, 2015 | 44.75 | 44.90 | 44.68 | 44.88 | 15,132 | +0.16(+0.36%) |
Nov 25, 2015 | 44.99 | 44.72 | 44.72 | 44.72 | 6,033 | -0.11(-0.25%) |
Nov 24, 2015 | 44.56 | 44.92 | 44.55 | 44.83 | 82,428 | +0.00(+0.00%) |
Nov 23, 2015 | 44.96 | 45.05 | 44.79 | 44.83 | 19,562 | -0.01(-0.02%) |
Nov 20, 2015 | 44.79 | 44.94 | 44.79 | 44.84 | 31,668 | +0.23(+0.51%) |
Nov 19, 2015 | 44.63 | 44.70 | 44.58 | 44.61 | 5,328 | -0.05(-0.11%) |
Nov 18, 2015 | 44.11 | 44.70 | 44.11 | 44.66 | 30,333 | +0.65(+1.49%) |
Nov 17, 2015 | 44.11 | 44.38 | 43.95 | 44.00 | 7,025 | +0.06(+0.13%) |
Nov 16, 2015 | 43.40 | 43.95 | 43.39 | 43.95 | 7,081 | +0.49(+1.13%) |
Nov 13, 2015 | 43.53 | 43.68 | 43.43 | 43.46 | 5,312 | -0.16(-0.37%) |
Nov 12, 2015 | 44.18 | 44.18 | 43.62 | 43.62 | 34,789 | -0.75(-1.70%) |
Nov 11, 2015 | 44.54 | 44.59 | 44.35 | 44.37 | 8,560 | -0.10(-0.23%) |
Nov 10, 2015 | 44.24 | 44.50 | 44.24 | 44.47 | 10,889 | +0.17(+0.38%) |
Nov 09, 2015 | 44.79 | 44.79 | 44.18 | 44.30 | 31,047 | -0.46(-1.02%) |
Nov 06, 2015 | 44.84 | 44.87 | 44.57 | 44.76 | 169,236 | +0.47(+1.07%) |
Nov 05, 2015 | 44.07 | 44.31 | 43.99 | 44.29 | 7,517 | +0.23(+0.52%) |
Nov 04, 2015 | 44.35 | 44.35 | 43.99 | 44.06 | 48,478 | -0.28(-0.62%) |
Nov 03, 2015 | 44.38 | 44.46 | 44.26 | 44.33 | 16,850 | -0.33(-0.74%) |
Nov 02, 2015 | 44.24 | 44.72 | 44.24 | 44.67 | 37,584 | +0.42(+0.95%) |
Oct 30, 2015 | 44.46 | 44.61 | 44.23 | 44.25 | 37,094 | -0.45(-1.02%) |
Oct 29, 2015 | 44.62 | 44.80 | 44.54 | 44.70 | 19,487 | -0.03(-0.06%) |
Oct 28, 2015 | 43.84 | 44.73 | 43.84 | 44.73 | 106,954 | +1.17(+2.68%) |
Oct 27, 2015 | 43.81 | 43.81 | 43.49 | 43.56 | 32,349 | -0.52(-1.17%) |
Oct 26, 2015 | 44.18 | 44.23 | 44.00 | 44.08 | 88,579 | -0.08(-0.19%) |
Oct 23, 2015 | 44.07 | 44.20 | 43.90 | 44.16 | 14,280 | +0.33(+0.75%) |
Oct 22, 2015 | 43.60 | 44.02 | 43.60 | 43.83 | 31,240 | +0.52(+1.21%) |
Oct 21, 2015 | 43.48 | 43.71 | 43.31 | 43.31 | 19,753 | -0.08(-0.19%) |
Oct 20, 2015 | 43.11 | 43.46 | 43.11 | 43.39 | 30,712 | +0.38(+0.88%) |
Oct 19, 2015 | 42.76 | 43.01 | 42.72 | 43.01 | 11,670 | +0.10(+0.23%) |
Oct 16, 2015 | 42.65 | 42.91 | 42.61 | 42.91 | 48,865 | +0.33(+0.78%) |
Oct 15, 2015 | 42.03 | 42.58 | 41.97 | 42.58 | 55,449 | +0.78(+1.86%) |
Oct 14, 2015 | 42.22 | 42.22 | 41.80 | 41.80 | 9,481 | -0.49(-1.17%) |
Oct 13, 2015 | 42.33 | 42.59 | 42.26 | 42.30 | 49,945 | -0.21(-0.49%) |
Oct 12, 2015 | 42.38 | 42.54 | 42.28 | 42.50 | 11,267 | +0.14(+0.32%) |
Oct 09, 2015 | 42.53 | 42.55 | 42.25 | 42.37 | 15,148 | -0.14(-0.32%) |
Oct 08, 2015 | 42.01 | 42.50 | 41.99 | 42.50 | 15,893 | +0.46(+1.11%) |
Oct 07, 2015 | 41.84 | 42.13 | 41.78 | 42.04 | 13,422 | +0.38(+0.91%) |
Oct 06, 2015 | 41.71 | 41.86 | 41.56 | 41.66 | 27,941 | -0.16(-0.38%) |
Oct 05, 2015 | 41.33 | 41.85 | 41.33 | 41.82 | 26,788 | +0.73(+1.77%) |
Oct 02, 2015 | 40.25 | 41.09 | 40.13 | 41.09 | 52,033 | +0.09(+0.23%) |
Oct 01, 2015 | 41.18 | 41.18 | 40.60 | 41.00 | 11,879 | -0.09(-0.21%) |
Sep 30, 2015 | 41.03 | 41.14 | 40.74 | 41.09 | 34,528 | +0.38(+0.94%) |
Sep 29, 2015 | 40.48 | 40.70 | 40.25 | 40.70 | 82,383 | +0.27(+0.67%) |
Sep 28, 2015 | 41.12 | 41.12 | 40.38 | 40.43 | 9,787 | -0.83(-2.01%) |
Sep 25, 2015 | 41.24 | 41.54 | 41.24 | 41.26 | 7,607 | +0.41(+0.99%) |
Sep 24, 2015 | 40.56 | 40.85 | 40.48 | 40.85 | 24,194 | -0.08(-0.19%) |
Sep 23, 2015 | 40.95 | 41.07 | 40.80 | 40.93 | 40,919 | +0.16(+0.39%) |
Sep 22, 2015 | 40.88 | 40.88 | 40.69 | 40.77 | 8,942 | -0.55(-1.33%) |
Sep 21, 2015 | 41.03 | 41.42 | 41.03 | 41.32 | 10,662 | +0.49(+1.19%) |
Sep 18, 2015 | 40.99 | 41.19 | 40.81 | 40.83 | 14,572 | -0.78(-1.88%) |
Sep 17, 2015 | 42.04 | 42.26 | 41.58 | 41.61 | 35,351 | -0.48(-1.14%) |
Sep 16, 2015 | 41.85 | 42.10 | 41.85 | 42.09 | 29,080 | +0.21(+0.50%) |
Sep 15, 2015 | 41.40 | 41.96 | 41.40 | 41.88 | 15,135 | +0.56(+1.36%) |
Sep 14, 2015 | 41.32 | 41.40 | 41.27 | 41.32 | 5,336 | -0.17(-0.41%) |
Sep 11, 2015 | 41.17 | 41.49 | 41.10 | 41.49 | 46,612 | +0.12(+0.29%) |
Sep 10, 2015 | 41.17 | 41.58 | 41.08 | 41.37 | 41,915 | +0.13(+0.32%) |
Sep 09, 2015 | 41.85 | 42.09 | 41.23 | 41.23 | 69,764 | -0.40(-0.95%) |
Sep 08, 2015 | 41.46 | 41.64 | 41.18 | 41.63 | 35,628 | +0.80(+1.96%) |
Sep 04, 2015 | 40.91 | 40.83 | 40.83 | 40.83 | 11,051 | -0.72(-1.72%) |
Sep 03, 2015 | 41.44 | 41.80 | 41.41 | 41.55 | 8,238 | +0.31(+0.75%) |
Sep 02, 2015 | 41.26 | 41.26 | 40.81 | 41.23 | 17,075 | +0.42(+1.03%) |