Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.50 | 42.39 | 41.22 | 42.17 | 633,161 | +0.90(+2.19%) |
Sep 29, 2016 | 41.67 | 41.90 | 41.12 | 41.26 | 213,100 | -0.55(-1.32%) |
Sep 28, 2016 | 41.60 | 41.97 | 41.30 | 41.81 | 225,734 | +0.25(+0.60%) |
Sep 27, 2016 | 41.18 | 41.74 | 41.03 | 41.57 | 165,272 | +0.33(+0.81%) |
Sep 26, 2016 | 41.27 | 41.60 | 41.01 | 41.23 | 198,325 | -0.18(-0.44%) |
Sep 23, 2016 | 41.27 | 41.56 | 41.09 | 41.41 | 281,481 | -0.16(-0.39%) |
Sep 22, 2016 | 41.20 | 41.89 | 41.20 | 41.58 | 420,210 | +0.57(+1.39%) |
Sep 21, 2016 | 40.78 | 41.09 | 40.56 | 41.01 | 160,892 | +0.32(+0.80%) |
Sep 20, 2016 | 41.17 | 41.17 | 40.62 | 40.68 | 451,883 | -0.21(-0.51%) |
Sep 19, 2016 | 40.90 | 41.31 | 40.74 | 40.89 | 267,028 | +0.07(+0.16%) |
Sep 16, 2016 | 41.48 | 41.60 | 40.78 | 40.82 | 558,035 | -0.90(-2.17%) |
Sep 15, 2016 | 41.10 | 41.78 | 40.96 | 41.73 | 292,710 | +0.62(+1.50%) |
Sep 14, 2016 | 41.80 | 42.12 | 41.01 | 41.11 | 462,101 | -0.93(-2.22%) |
Sep 13, 2016 | 42.58 | 42.70 | 41.86 | 42.04 | 408,878 | -0.83(-1.93%) |
Sep 12, 2016 | 41.77 | 43.06 | 41.52 | 42.87 | 455,423 | +0.93(+2.22%) |
Sep 09, 2016 | 42.83 | 42.96 | 41.92 | 41.94 | 464,558 | -1.34(-3.10%) |
Sep 08, 2016 | 43.31 | 43.52 | 43.17 | 43.28 | 404,868 | -0.20(-0.46%) |
Sep 07, 2016 | 42.87 | 43.56 | 42.84 | 43.48 | 542,064 | +0.53(+1.24%) |
Sep 06, 2016 | 43.23 | 43.31 | 42.83 | 42.95 | 282,625 | -0.33(-0.77%) |
Sep 02, 2016 | 42.95 | 43.28 | 43.28 | 43.28 | 219,364 | +0.60(+1.40%) |
Sep 01, 2016 | 42.60 | 42.76 | 42.06 | 42.68 | 441,299 | -0.01(-0.02%) |
Aug 31, 2016 | 43.18 | 43.32 | 42.61 | 42.69 | 471,940 | -0.66(-1.52%) |
Aug 30, 2016 | 43.38 | 43.46 | 43.21 | 43.35 | 225,100 | -0.06(-0.13%) |
Aug 29, 2016 | 43.05 | 43.69 | 43.05 | 43.40 | 316,392 | +0.33(+0.77%) |
Aug 26, 2016 | 43.05 | 43.46 | 42.78 | 43.07 | 395,853 | +0.06(+0.13%) |
Aug 25, 2016 | 42.76 | 43.05 | 42.64 | 43.01 | 399,096 | +0.23(+0.53%) |
Aug 24, 2016 | 42.89 | 43.08 | 42.72 | 42.79 | 259,148 | -0.26(-0.60%) |
Aug 23, 2016 | 42.74 | 43.11 | 42.71 | 43.04 | 493,481 | +0.31(+0.74%) |
Aug 22, 2016 | 42.81 | 42.96 | 42.52 | 42.73 | 317,460 | -0.26(-0.60%) |
Aug 19, 2016 | 42.75 | 43.14 | 42.72 | 42.99 | 340,336 | +0.04(+0.09%) |
Aug 18, 2016 | 42.77 | 43.00 | 42.66 | 42.95 | 248,447 | +0.29(+0.67%) |
Aug 17, 2016 | 42.52 | 42.67 | 42.31 | 42.66 | 302,226 | +0.24(+0.56%) |
Aug 16, 2016 | 42.74 | 42.84 | 42.39 | 42.42 | 367,090 | -0.46(-1.07%) |
Aug 15, 2016 | 42.27 | 43.10 | 42.27 | 42.88 | 280,204 | +0.50(+1.19%) |
Aug 12, 2016 | 42.11 | 42.51 | 41.91 | 42.38 | 349,112 | +0.29(+0.68%) |
Aug 11, 2016 | 41.99 | 42.41 | 41.81 | 42.09 | 600,520 | +0.22(+0.52%) |
Aug 10, 2016 | 41.97 | 41.99 | 41.57 | 41.87 | 493,291 | -0.22(-0.52%) |
Aug 09, 2016 | 42.26 | 42.52 | 41.71 | 42.09 | 590,960 | -0.10(-0.23%) |
Aug 08, 2016 | 42.26 | 42.40 | 42.07 | 42.19 | 544,097 | -0.06(-0.14%) |
Aug 05, 2016 | 41.95 | 42.40 | 41.82 | 42.24 | 461,436 | +0.46(+1.09%) |
Aug 04, 2016 | 41.87 | 42.23 | 41.32 | 41.79 | 1,015,165 | -0.09(-0.20%) |
Aug 03, 2016 | 41.00 | 42.00 | 40.94 | 41.87 | 797,709 | +0.84(+2.04%) |
Aug 02, 2016 | 41.57 | 41.77 | 41.00 | 41.03 | 611,191 | -0.58(-1.40%) |
Aug 01, 2016 | 40.89 | 41.85 | 40.84 | 41.61 | 1,079,807 | +0.63(+1.53%) |
Jul 29, 2016 | 40.33 | 41.02 | 39.88 | 40.99 | 873,605 | -0.10(-0.25%) |
Jul 28, 2016 | 41.41 | 41.41 | 40.69 | 41.09 | 527,196 | -0.33(-0.80%) |
Jul 27, 2016 | 41.95 | 42.25 | 41.22 | 41.42 | 743,783 | -0.40(-0.95%) |
Jul 26, 2016 | 41.74 | 42.14 | 41.64 | 41.82 | 896,191 | +0.10(+0.25%) |
Jul 25, 2016 | 41.96 | 42.29 | 41.63 | 41.72 | 833,656 | -0.29(-0.70%) |
Jul 22, 2016 | 42.34 | 42.51 | 41.66 | 42.01 | 948,809 | -0.56(-1.32%) |
Jul 21, 2016 | 42.46 | 44.10 | 42.02 | 42.57 | 2,076,287 | +1.98(+4.89%) |
Jul 20, 2016 | 40.03 | 40.69 | 39.79 | 40.59 | 713,042 | +0.62(+1.54%) |
Jul 19, 2016 | 39.26 | 40.30 | 39.26 | 39.97 | 1,259,700 | +0.56(+1.42%) |
Jul 18, 2016 | 40.13 | 40.28 | 39.38 | 39.41 | 1,742,366 | -0.71(-1.77%) |
Jul 15, 2016 | 40.44 | 40.58 | 40.07 | 40.12 | 324,531 | -0.14(-0.35%) |
Jul 14, 2016 | 39.98 | 40.47 | 39.86 | 40.26 | 488,362 | +0.47(+1.17%) |
Jul 13, 2016 | 40.04 | 40.21 | 39.39 | 39.80 | 765,802 | -0.28(-0.69%) |
Jul 12, 2016 | 40.26 | 40.63 | 39.90 | 40.07 | 824,438 | +0.16(+0.40%) |
Jul 11, 2016 | 39.80 | 40.23 | 39.68 | 39.91 | 615,544 | +0.15(+0.38%) |
Jul 08, 2016 | 39.12 | 39.87 | 38.76 | 39.76 | 495,534 | +1.01(+2.60%) |
Jul 07, 2016 | 38.55 | 39.10 | 38.53 | 38.76 | 600,586 | -0.11(-0.29%) |
Jul 06, 2016 | 39.01 | 39.15 | 38.37 | 38.87 | 531,542 | -0.21(-0.53%) |
Jul 05, 2016 | 39.18 | 39.42 | 38.80 | 39.08 | 472,351 | -0.48(-1.22%) |
Jul 01, 2016 | 39.54 | 39.56 | 39.56 | 39.56 | 517,266 | +0.03(+0.07%) |
Jun 30, 2016 | 38.13 | 39.61 | 38.13 | 39.53 | 587,108 | +1.41(+3.69%) |
Jun 29, 2016 | 37.90 | 38.38 | 37.68 | 38.13 | 532,152 | +0.58(+1.54%) |
Jun 28, 2016 | 37.64 | 37.64 | 37.01 | 37.55 | 552,317 | +0.38(+1.02%) |
Jun 27, 2016 | 39.09 | 39.09 | 36.90 | 37.17 | 990,255 | -2.07(-5.27%) |
Jun 24, 2016 | 39.32 | 39.70 | 39.02 | 39.24 | 761,272 | -1.56(-3.82%) |
Jun 23, 2016 | 40.66 | 41.50 | 40.42 | 40.80 | 586,960 | +0.49(+1.22%) |
Jun 22, 2016 | 40.07 | 40.49 | 40.04 | 40.30 | 330,981 | +0.27(+0.66%) |
Jun 21, 2016 | 40.29 | 40.44 | 40.04 | 40.04 | 375,654 | -0.09(-0.21%) |
Jun 20, 2016 | 40.17 | 40.60 | 40.07 | 40.12 | 435,169 | +0.47(+1.17%) |
Jun 17, 2016 | 39.56 | 39.67 | 39.32 | 39.66 | 520,558 | +0.05(+0.12%) |
Jun 16, 2016 | 39.75 | 39.78 | 39.20 | 39.61 | 295,523 | -0.31(-0.78%) |
Jun 15, 2016 | 40.16 | 40.61 | 39.89 | 39.92 | 390,207 | -0.11(-0.28%) |
Jun 14, 2016 | 39.93 | 40.36 | 39.70 | 40.04 | 501,726 | +0.08(+0.19%) |
Jun 13, 2016 | 40.46 | 40.73 | 39.94 | 39.96 | 522,746 | -0.91(-2.23%) |
Jun 10, 2016 | 41.43 | 41.79 | 40.81 | 40.87 | 584,201 | -0.86(-2.07%) |
Jun 09, 2016 | 41.71 | 42.10 | 41.65 | 41.74 | 468,574 | -0.28(-0.68%) |
Jun 08, 2016 | 42.37 | 42.42 | 41.97 | 42.02 | 678,017 | -0.28(-0.65%) |
Jun 07, 2016 | 41.89 | 42.53 | 41.89 | 42.30 | 700,792 | +0.54(+1.30%) |
Jun 06, 2016 | 41.54 | 41.89 | 41.21 | 41.76 | 1,220,537 | +0.29(+0.71%) |
Jun 03, 2016 | 41.76 | 42.10 | 40.98 | 41.46 | 488,830 | -0.37(-0.89%) |
Jun 02, 2016 | 41.50 | 41.83 | 41.21 | 41.83 | 485,687 | +0.26(+0.62%) |
Jun 01, 2016 | 41.22 | 41.62 | 40.90 | 41.57 | 244,823 | +0.11(+0.27%) |
May 31, 2016 | 41.98 | 42.10 | 41.28 | 41.46 | 382,832 | -0.37(-0.89%) |
May 27, 2016 | 41.49 | 41.83 | 41.83 | 41.83 | 277,961 | +0.35(+0.85%) |
May 26, 2016 | 41.66 | 41.80 | 41.39 | 41.48 | 290,113 | -0.09(-0.23%) |
May 25, 2016 | 41.46 | 41.65 | 41.20 | 41.57 | 355,800 | +0.27(+0.64%) |
May 24, 2016 | 41.28 | 41.71 | 38.41 | 41.31 | 725,625 | +0.15(+0.37%) |
May 23, 2016 | 41.63 | 41.63 | 41.15 | 41.16 | 297,672 | -0.50(-1.21%) |
May 20, 2016 | 41.37 | 41.71 | 41.37 | 41.66 | 383,739 | +0.40(+0.97%) |
May 19, 2016 | 41.84 | 41.97 | 40.67 | 41.26 | 706,711 | -0.71(-1.70%) |
May 18, 2016 | 42.45 | 42.62 | 41.76 | 41.97 | 568,488 | -0.63(-1.47%) |
May 17, 2016 | 42.35 | 42.76 | 42.12 | 42.60 | 642,908 | +0.12(+0.29%) |
May 16, 2016 | 42.10 | 42.64 | 41.83 | 42.48 | 315,631 | +0.44(+1.04%) |
May 13, 2016 | 42.37 | 42.70 | 41.87 | 42.04 | 349,285 | -0.50(-1.18%) |
May 12, 2016 | 42.44 | 42.80 | 42.29 | 42.54 | 833,901 | +0.29(+0.70%) |
May 11, 2016 | 42.67 | 42.72 | 42.15 | 42.25 | 432,158 | -0.37(-0.87%) |
May 10, 2016 | 41.96 | 42.72 | 41.80 | 42.62 | 335,289 | +0.81(+1.93%) |
May 09, 2016 | 41.93 | 42.14 | 41.76 | 41.81 | 276,061 | -0.19(-0.45%) |
May 06, 2016 | 41.77 | 42.18 | 41.70 | 42.00 | 309,228 | +0.15(+0.36%) |
May 05, 2016 | 42.31 | 42.34 | 41.80 | 41.85 | 311,950 | -0.28(-0.68%) |
May 04, 2016 | 42.40 | 42.95 | 41.95 | 42.13 | 843,609 | -0.53(-1.25%) |
May 03, 2016 | 42.39 | 42.70 | 41.82 | 42.67 | 640,532 | +0.00(+0.00%) |
May 02, 2016 | 42.94 | 43.34 | 42.50 | 42.67 | 696,241 | -0.21(-0.49%) |
Apr 29, 2016 | 43.59 | 43.93 | 42.55 | 42.88 | 791,877 | -0.82(-1.89%) |
Apr 28, 2016 | 43.63 | 43.98 | 43.36 | 43.70 | 872,978 | -0.11(-0.26%) |
Apr 27, 2016 | 43.47 | 43.92 | 43.16 | 43.81 | 666,721 | +0.46(+1.07%) |
Apr 26, 2016 | 42.51 | 43.41 | 42.30 | 43.35 | 645,858 | +0.95(+2.23%) |
Apr 25, 2016 | 42.66 | 43.07 | 42.11 | 42.40 | 626,520 | -0.36(-0.84%) |
Apr 22, 2016 | 42.93 | 43.24 | 42.33 | 42.76 | 1,082,272 | -0.24(-0.55%) |
Apr 21, 2016 | 44.72 | 44.72 | 42.70 | 43.00 | 1,039,081 | +0.02(+0.04%) |
Apr 20, 2016 | 42.56 | 43.34 | 42.41 | 42.98 | 992,058 | +0.28(+0.67%) |
Apr 19, 2016 | 43.56 | 43.56 | 42.46 | 42.70 | 979,392 | -0.67(-1.55%) |
Apr 18, 2016 | 43.13 | 43.41 | 42.82 | 43.37 | 429,214 | +0.13(+0.31%) |
Apr 15, 2016 | 42.55 | 43.28 | 42.48 | 43.24 | 498,448 | +0.47(+1.11%) |
Apr 14, 2016 | 42.84 | 43.08 | 42.29 | 42.76 | 1,296,817 | +0.00(+0.00%) |
Apr 13, 2016 | 41.75 | 42.88 | 41.68 | 42.76 | 891,676 | +1.38(+3.34%) |
Apr 12, 2016 | 41.30 | 41.73 | 41.13 | 41.38 | 389,083 | +0.05(+0.11%) |
Apr 11, 2016 | 41.59 | 41.91 | 41.23 | 41.33 | 412,290 | -0.25(-0.59%) |
Apr 08, 2016 | 41.64 | 41.97 | 41.33 | 41.58 | 322,730 | +0.44(+1.06%) |
Apr 07, 2016 | 41.15 | 41.62 | 41.02 | 41.14 | 489,074 | +0.12(+0.30%) |
Apr 06, 2016 | 40.15 | 41.05 | 39.89 | 41.02 | 359,716 | +0.97(+2.41%) |
Apr 05, 2016 | 40.03 | 40.44 | 39.92 | 40.05 | 700,977 | -0.45(-1.12%) |
Apr 04, 2016 | 41.07 | 41.15 | 40.37 | 40.51 | 564,041 | -0.50(-1.22%) |
Apr 01, 2016 | 40.96 | 41.35 | 40.30 | 41.01 | 1,025,591 | -0.39(-0.94%) |
Mar 31, 2016 | 41.53 | 41.99 | 41.09 | 41.40 | 615,495 | -0.31(-0.75%) |
Mar 30, 2016 | 42.09 | 42.26 | 41.59 | 41.71 | 219,143 | -0.05(-0.11%) |
Mar 29, 2016 | 41.09 | 41.81 | 40.46 | 41.76 | 319,807 | +0.40(+0.96%) |
Mar 28, 2016 | 41.75 | 41.75 | 41.18 | 41.36 | 238,519 | -0.37(-0.88%) |
Mar 24, 2016 | 41.48 | 41.73 | 41.73 | 41.73 | 274,097 | -0.13(-0.32%) |
Mar 23, 2016 | 42.34 | 42.45 | 41.84 | 41.86 | 306,003 | -0.51(-1.21%) |
Mar 22, 2016 | 41.99 | 42.78 | 41.77 | 42.37 | 404,276 | +0.23(+0.54%) |
Mar 21, 2016 | 41.91 | 42.21 | 41.67 | 42.15 | 415,357 | -0.03(-0.07%) |
Mar 18, 2016 | 42.00 | 42.53 | 42.00 | 42.17 | 611,952 | +0.34(+0.82%) |
Mar 17, 2016 | 41.45 | 42.06 | 41.16 | 41.83 | 662,424 | +0.27(+0.64%) |
Mar 16, 2016 | 41.20 | 41.87 | 40.95 | 41.57 | 489,141 | +0.30(+0.73%) |
Mar 15, 2016 | 41.37 | 41.45 | 40.97 | 41.27 | 300,973 | -0.45(-1.07%) |
Mar 14, 2016 | 41.77 | 41.90 | 41.20 | 41.71 | 298,912 | -0.29(-0.70%) |
Mar 11, 2016 | 42.10 | 42.53 | 41.90 | 42.00 | 581,346 | +0.31(+0.75%) |
Mar 10, 2016 | 41.53 | 41.97 | 41.02 | 41.69 | 1,006,834 | +0.44(+1.06%) |
Mar 09, 2016 | 40.56 | 41.49 | 40.41 | 41.26 | 578,917 | +1.04(+2.59%) |
Mar 08, 2016 | 40.53 | 40.69 | 40.17 | 40.21 | 761,755 | -0.51(-1.26%) |
Mar 07, 2016 | 40.41 | 40.77 | 40.23 | 40.73 | 562,923 | +0.02(+0.05%) |
Mar 04, 2016 | 40.17 | 41.03 | 40.12 | 40.71 | 408,069 | +0.52(+1.30%) |
Mar 03, 2016 | 40.02 | 40.22 | 39.79 | 40.19 | 279,822 | +0.03(+0.07%) |
Mar 02, 2016 | 39.76 | 40.19 | 39.66 | 40.16 | 242,216 | +0.32(+0.81%) |
Mar 01, 2016 | 39.55 | 40.01 | 39.02 | 39.84 | 304,051 | +0.69(+1.77%) |
Feb 29, 2016 | 39.62 | 39.69 | 38.92 | 39.14 | 387,469 | -0.45(-1.12%) |
Feb 26, 2016 | 39.50 | 39.77 | 39.22 | 39.59 | 312,857 | +0.42(+1.06%) |
Feb 25, 2016 | 38.97 | 39.50 | 38.63 | 39.17 | 251,330 | +0.39(+1.00%) |
Feb 24, 2016 | 38.50 | 38.95 | 37.85 | 38.78 | 617,947 | -0.43(-1.09%) |
Feb 23, 2016 | 39.56 | 39.89 | 39.13 | 39.21 | 555,546 | -0.63(-1.57%) |
Feb 22, 2016 | 39.71 | 40.06 | 39.38 | 39.84 | 484,142 | +0.49(+1.25%) |
Feb 19, 2016 | 39.50 | 39.56 | 38.90 | 39.34 | 411,178 | -0.34(-0.86%) |
Feb 18, 2016 | 39.78 | 40.09 | 39.46 | 39.68 | 440,847 | +0.03(+0.07%) |
Feb 17, 2016 | 38.72 | 39.98 | 38.47 | 39.66 | 784,868 | +1.33(+3.46%) |
Feb 16, 2016 | 38.07 | 38.91 | 37.89 | 38.33 | 581,357 | +0.81(+2.17%) |
Feb 12, 2016 | 36.70 | 37.51 | 37.51 | 37.51 | 737,298 | +1.16(+3.20%) |
Feb 11, 2016 | 36.94 | 37.26 | 35.55 | 36.35 | 794,768 | -1.45(-3.83%) |
Feb 10, 2016 | 37.61 | 39.19 | 37.61 | 37.80 | 692,869 | +0.31(+0.83%) |
Feb 09, 2016 | 36.60 | 37.80 | 36.60 | 37.49 | 858,639 | +0.35(+0.94%) |
Feb 08, 2016 | 37.39 | 37.43 | 36.58 | 37.14 | 634,188 | -0.65(-1.73%) |
Feb 05, 2016 | 38.26 | 38.59 | 37.43 | 37.79 | 514,047 | -0.66(-1.72%) |
Feb 04, 2016 | 38.06 | 38.95 | 38.06 | 38.45 | 402,488 | +0.38(+0.99%) |
Feb 03, 2016 | 37.75 | 38.23 | 37.04 | 38.07 | 620,180 | +0.69(+1.85%) |
Feb 02, 2016 | 38.49 | 38.49 | 37.35 | 37.38 | 753,504 | -1.44(-3.70%) |
Feb 01, 2016 | 38.79 | 39.09 | 38.52 | 38.82 | 1,170,985 | -0.27(-0.70%) |
Jan 29, 2016 | 38.49 | 39.11 | 38.13 | 39.09 | 1,351,940 | +0.81(+2.12%) |
Jan 28, 2016 | 38.39 | 38.69 | 38.03 | 38.28 | 1,036,270 | +0.26(+0.70%) |
Jan 27, 2016 | 38.88 | 38.88 | 37.15 | 38.02 | 1,953,511 | -1.39(-3.52%) |
Jan 26, 2016 | 38.96 | 39.56 | 38.80 | 39.40 | 1,133,677 | +0.62(+1.61%) |
Jan 25, 2016 | 40.02 | 40.15 | 38.74 | 38.78 | 1,570,819 | -1.54(-3.82%) |
Jan 22, 2016 | 37.15 | 41.12 | 37.15 | 40.32 | 3,734,826 | +3.90(+10.71%) |
Jan 21, 2016 | 37.27 | 37.74 | 36.35 | 36.42 | 1,235,360 | -0.84(-2.26%) |
Jan 20, 2016 | 36.29 | 37.57 | 35.69 | 37.26 | 1,034,196 | +0.48(+1.31%) |
Jan 19, 2016 | 37.51 | 37.51 | 36.34 | 36.78 | 651,818 | -0.35(-0.94%) |
Jan 15, 2016 | 37.69 | 37.13 | 37.13 | 37.13 | 996,598 | -0.94(-2.46%) |
Jan 14, 2016 | 37.92 | 38.20 | 36.99 | 38.06 | 1,615,905 | +0.06(+0.15%) |
Jan 13, 2016 | 40.28 | 40.28 | 37.92 | 38.01 | 728,118 | -1.90(-4.76%) |
Jan 12, 2016 | 40.48 | 40.65 | 39.34 | 39.90 | 849,268 | -0.17(-0.42%) |
Jan 11, 2016 | 40.13 | 40.26 | 39.56 | 40.07 | 635,040 | +0.17(+0.43%) |
Jan 08, 2016 | 41.07 | 41.21 | 39.88 | 39.90 | 928,100 | -0.86(-2.11%) |
Jan 07, 2016 | 41.40 | 41.56 | 40.70 | 40.76 | 720,616 | -1.44(-3.40%) |
Jan 06, 2016 | 42.66 | 42.99 | 41.95 | 42.20 | 706,571 | -0.69(-1.61%) |
Jan 05, 2016 | 42.91 | 43.45 | 42.57 | 42.89 | 510,954 | +0.11(+0.27%) |
Jan 04, 2016 | 43.07 | 43.07 | 42.18 | 42.78 | 693,689 | -1.11(-2.52%) |
Dec 31, 2015 | 43.74 | 43.88 | 43.88 | 43.88 | 390,594 | +0.02(+0.04%) |
Dec 30, 2015 | 44.57 | 44.72 | 43.69 | 43.86 | 560,085 | -0.84(-1.88%) |
Dec 29, 2015 | 44.64 | 45.19 | 44.16 | 44.70 | 380,510 | +0.48(+1.09%) |
Dec 28, 2015 | 44.28 | 44.49 | 43.81 | 44.22 | 265,550 | -0.22(-0.49%) |
Dec 24, 2015 | 44.42 | 44.44 | 44.44 | 44.44 | 127,234 | +0.09(+0.19%) |
Dec 23, 2015 | 44.45 | 44.60 | 44.01 | 44.35 | 292,815 | +0.26(+0.58%) |
Dec 22, 2015 | 43.89 | 44.37 | 43.30 | 44.10 | 509,210 | +0.47(+1.08%) |
Dec 21, 2015 | 43.23 | 43.90 | 43.23 | 43.63 | 456,474 | +0.82(+1.92%) |
Dec 18, 2015 | 43.15 | 43.26 | 42.16 | 42.80 | 1,021,290 | -0.64(-1.48%) |
Dec 17, 2015 | 43.76 | 44.16 | 43.28 | 43.45 | 582,466 | -0.25(-0.56%) |
Dec 16, 2015 | 43.42 | 43.83 | 42.97 | 43.69 | 541,051 | +0.73(+1.69%) |
Dec 15, 2015 | 43.07 | 43.32 | 42.40 | 42.97 | 465,497 | +0.46(+1.09%) |
Dec 14, 2015 | 42.54 | 42.97 | 42.03 | 42.50 | 459,543 | -0.09(-0.22%) |
Dec 11, 2015 | 42.63 | 42.93 | 42.50 | 42.60 | 274,376 | -0.61(-1.42%) |
Dec 10, 2015 | 43.29 | 43.77 | 42.71 | 43.21 | 483,155 | +0.68(+1.60%) |
Dec 09, 2015 | 42.90 | 43.21 | 42.13 | 42.53 | 408,867 | -0.49(-1.14%) |
Dec 08, 2015 | 43.52 | 43.60 | 42.69 | 43.02 | 531,752 | -0.90(-2.04%) |
Dec 07, 2015 | 44.39 | 44.63 | 43.59 | 43.92 | 334,853 | -0.71(-1.59%) |
Dec 04, 2015 | 43.92 | 44.65 | 43.82 | 44.63 | 671,675 | +0.71(+1.61%) |
Dec 03, 2015 | 44.29 | 44.43 | 43.39 | 43.92 | 497,651 | -0.26(-0.58%) |
Dec 02, 2015 | 44.20 | 44.50 | 44.06 | 44.17 | 543,293 | -0.04(-0.09%) |
Dec 01, 2015 | 44.58 | 44.87 | 44.10 | 44.21 | 450,933 | -0.27(-0.62%) |
Nov 30, 2015 | 44.59 | 44.88 | 44.36 | 44.49 | 559,834 | -0.06(-0.13%) |
Nov 27, 2015 | 44.38 | 44.64 | 44.01 | 44.54 | 218,892 | +0.28(+0.64%) |
Nov 25, 2015 | 44.35 | 44.26 | 44.26 | 44.26 | 263,042 | -0.06(-0.13%) |
Nov 24, 2015 | 44.47 | 44.70 | 44.18 | 44.32 | 540,145 | -0.18(-0.40%) |
Nov 23, 2015 | 44.57 | 44.80 | 44.31 | 44.50 | 365,807 | -0.19(-0.42%) |
Nov 20, 2015 | 44.24 | 44.87 | 44.24 | 44.68 | 557,050 | +0.65(+1.48%) |
Nov 19, 2015 | 43.83 | 44.17 | 43.61 | 44.03 | 693,141 | +0.20(+0.45%) |
Nov 18, 2015 | 43.23 | 43.87 | 42.97 | 43.83 | 573,196 | +0.72(+1.67%) |
Nov 17, 2015 | 42.67 | 43.16 | 42.46 | 43.12 | 855,811 | +0.56(+1.31%) |
Nov 16, 2015 | 41.53 | 42.57 | 41.26 | 42.56 | 973,607 | +1.05(+2.53%) |
Nov 13, 2015 | 40.90 | 41.60 | 40.80 | 41.51 | 1,537,192 | +0.55(+1.34%) |
Nov 12, 2015 | 42.86 | 42.94 | 40.89 | 40.96 | 1,477,633 | -2.40(-5.53%) |
Nov 11, 2015 | 43.47 | 43.89 | 43.31 | 43.36 | 369,168 | -0.13(-0.30%) |
Nov 10, 2015 | 43.27 | 43.51 | 42.92 | 43.49 | 522,545 | +0.00(+0.00%) |
Nov 09, 2015 | 44.40 | 44.50 | 43.09 | 43.49 | 693,185 | -1.06(-2.37%) |
Nov 06, 2015 | 44.69 | 45.35 | 44.39 | 44.55 | 536,351 | -0.20(-0.44%) |
Nov 05, 2015 | 44.77 | 44.94 | 44.42 | 44.75 | 448,675 | +0.00(+0.00%) |
Nov 04, 2015 | 45.52 | 45.66 | 44.54 | 44.75 | 618,496 | -0.78(-1.72%) |
Nov 03, 2015 | 44.77 | 45.65 | 44.66 | 45.54 | 818,036 | +0.65(+1.45%) |
Nov 02, 2015 | 43.82 | 44.96 | 43.77 | 44.88 | 500,892 | +1.12(+2.57%) |
Oct 30, 2015 | 44.32 | 44.45 | 43.76 | 43.76 | 620,022 | -0.52(-1.17%) |
Oct 29, 2015 | 44.53 | 44.76 | 43.83 | 44.28 | 518,718 | -0.25(-0.55%) |
Oct 28, 2015 | 43.18 | 44.59 | 43.18 | 44.52 | 738,339 | +1.36(+3.14%) |
Oct 27, 2015 | 42.91 | 43.82 | 42.80 | 43.17 | 664,526 | -0.12(-0.28%) |
Oct 26, 2015 | 43.12 | 43.56 | 43.00 | 43.29 | 938,207 | -0.06(-0.13%) |
Oct 23, 2015 | 43.36 | 43.60 | 42.82 | 43.35 | 649,650 | +0.24(+0.55%) |
Oct 22, 2015 | 40.94 | 43.52 | 40.90 | 43.11 | 1,803,388 | +2.17(+5.30%) |
Oct 21, 2015 | 40.13 | 41.37 | 40.06 | 40.94 | 1,953,275 | +0.91(+2.26%) |
Oct 20, 2015 | 40.10 | 41.10 | 39.12 | 40.04 | 4,786,723 | -3.33(-7.67%) |
Oct 19, 2015 | 43.35 | 43.64 | 42.70 | 43.36 | 650,068 | +0.03(+0.07%) |
Oct 16, 2015 | 42.90 | 43.39 | 42.20 | 43.34 | 891,228 | +0.24(+0.55%) |
Oct 15, 2015 | 42.78 | 43.14 | 42.54 | 43.10 | 588,720 | +0.59(+1.40%) |
Oct 14, 2015 | 44.34 | 44.64 | 42.40 | 42.51 | 1,045,513 | -1.80(-4.06%) |
Oct 13, 2015 | 44.32 | 44.79 | 44.19 | 44.31 | 417,070 | -0.54(-1.20%) |
Oct 12, 2015 | 45.08 | 45.28 | 44.65 | 44.84 | 661,832 | -0.30(-0.67%) |
Oct 09, 2015 | 44.61 | 45.56 | 44.42 | 45.15 | 711,108 | +0.50(+1.12%) |
Oct 08, 2015 | 44.72 | 44.92 | 44.38 | 44.65 | 401,168 | -0.29(-0.65%) |
Oct 07, 2015 | 43.84 | 45.20 | 43.73 | 44.94 | 799,667 | +1.35(+3.09%) |
Oct 06, 2015 | 43.28 | 43.81 | 43.23 | 43.59 | 786,609 | +0.36(+0.83%) |
Oct 05, 2015 | 42.90 | 43.52 | 42.90 | 43.23 | 686,953 | +0.65(+1.53%) |
Oct 02, 2015 | 41.56 | 42.64 | 41.20 | 42.58 | 378,249 | +0.41(+0.98%) |