Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.17 | 40.80 | 40.04 | 40.57 | 235,932 | +0.44(+1.10%) |
Sep 29, 2016 | 40.21 | 40.64 | 39.86 | 40.13 | 202,051 | -0.09(-0.23%) |
Sep 28, 2016 | 39.98 | 40.26 | 39.62 | 40.22 | 280,614 | +0.41(+1.04%) |
Sep 27, 2016 | 39.74 | 39.91 | 39.39 | 39.81 | 233,385 | +0.06(+0.16%) |
Sep 26, 2016 | 39.78 | 39.93 | 39.08 | 39.74 | 403,131 | +0.00(+0.00%) |
Sep 23, 2016 | 39.51 | 39.88 | 39.39 | 39.74 | 324,805 | +0.25(+0.64%) |
Sep 22, 2016 | 39.58 | 40.01 | 39.04 | 39.49 | 265,169 | +0.18(+0.46%) |
Sep 21, 2016 | 38.38 | 39.32 | 38.38 | 39.31 | 241,254 | +1.07(+2.81%) |
Sep 20, 2016 | 39.13 | 39.24 | 38.22 | 38.23 | 328,028 | -0.79(-2.03%) |
Sep 19, 2016 | 38.81 | 39.53 | 38.81 | 39.03 | 257,203 | +0.33(+0.85%) |
Sep 16, 2016 | 39.22 | 39.22 | 38.55 | 38.70 | 353,909 | -0.52(-1.33%) |
Sep 15, 2016 | 38.59 | 39.32 | 38.39 | 39.22 | 397,798 | +0.46(+1.20%) |
Sep 14, 2016 | 39.48 | 39.79 | 38.49 | 38.75 | 325,961 | -0.70(-1.76%) |
Sep 13, 2016 | 39.53 | 39.86 | 38.99 | 39.45 | 423,500 | -0.19(-0.48%) |
Sep 12, 2016 | 40.40 | 40.40 | 39.45 | 39.64 | 797,522 | -1.02(-2.51%) |
Sep 09, 2016 | 41.88 | 42.06 | 40.64 | 40.66 | 431,831 | -1.36(-3.23%) |
Sep 08, 2016 | 42.48 | 42.62 | 41.95 | 42.01 | 277,014 | -0.58(-1.37%) |
Sep 07, 2016 | 42.01 | 42.64 | 42.01 | 42.60 | 476,019 | +0.34(+0.80%) |
Sep 06, 2016 | 42.53 | 42.79 | 41.93 | 42.26 | 554,791 | -0.34(-0.81%) |
Sep 02, 2016 | 43.78 | 42.60 | 42.60 | 42.60 | 534,428 | -1.07(-2.46%) |
Sep 01, 2016 | 43.22 | 43.77 | 43.06 | 43.68 | 256,306 | +0.63(+1.45%) |
Aug 31, 2016 | 43.78 | 44.00 | 42.66 | 43.05 | 338,264 | -0.77(-1.75%) |
Aug 30, 2016 | 43.63 | 44.11 | 43.58 | 43.82 | 210,092 | -0.22(-0.51%) |
Aug 29, 2016 | 43.91 | 44.19 | 43.91 | 44.04 | 351,837 | -0.01(-0.03%) |
Aug 26, 2016 | 45.17 | 45.22 | 43.93 | 44.06 | 246,130 | -0.89(-1.97%) |
Aug 25, 2016 | 44.64 | 45.17 | 44.64 | 44.94 | 248,140 | +0.11(+0.24%) |
Aug 24, 2016 | 45.14 | 45.28 | 44.61 | 44.84 | 325,539 | -0.51(-1.12%) |
Aug 23, 2016 | 45.43 | 45.80 | 45.26 | 45.34 | 264,578 | +0.04(+0.09%) |
Aug 22, 2016 | 45.09 | 45.50 | 44.81 | 45.30 | 200,769 | +0.20(+0.45%) |
Aug 19, 2016 | 45.48 | 45.57 | 45.04 | 45.10 | 183,979 | -0.44(-0.96%) |
Aug 18, 2016 | 45.08 | 45.68 | 44.99 | 45.53 | 186,675 | +0.30(+0.67%) |
Aug 17, 2016 | 45.34 | 45.62 | 45.05 | 45.23 | 199,875 | -0.25(-0.56%) |
Aug 16, 2016 | 46.30 | 46.31 | 45.45 | 45.48 | 234,914 | -0.97(-2.09%) |
Aug 15, 2016 | 46.68 | 47.03 | 46.40 | 46.45 | 167,201 | -0.19(-0.41%) |
Aug 12, 2016 | 46.21 | 46.80 | 46.17 | 46.64 | 188,386 | +0.36(+0.77%) |
Aug 11, 2016 | 47.04 | 47.55 | 46.25 | 46.28 | 262,573 | -0.55(-1.17%) |
Aug 10, 2016 | 46.85 | 47.24 | 46.42 | 46.83 | 195,686 | +0.34(+0.73%) |
Aug 09, 2016 | 46.15 | 46.97 | 46.15 | 46.49 | 435,137 | +0.43(+0.94%) |
Aug 08, 2016 | 47.10 | 47.52 | 45.95 | 46.06 | 322,703 | -0.79(-1.70%) |
Aug 05, 2016 | 46.61 | 47.39 | 46.52 | 46.86 | 276,229 | +0.56(+1.20%) |
Aug 04, 2016 | 45.94 | 47.41 | 45.85 | 46.30 | 508,582 | +0.15(+0.33%) |
Aug 03, 2016 | 47.88 | 47.88 | 45.08 | 46.15 | 821,958 | -2.19(-4.53%) |
Aug 02, 2016 | 48.80 | 48.80 | 47.72 | 48.33 | 635,396 | -0.06(-0.12%) |
Aug 01, 2016 | 47.65 | 48.82 | 47.58 | 48.39 | 541,192 | +0.98(+2.06%) |
Jul 29, 2016 | 47.66 | 47.90 | 46.79 | 47.41 | 282,968 | -0.49(-1.02%) |
Jul 28, 2016 | 48.60 | 48.70 | 47.60 | 47.90 | 209,872 | -0.71(-1.46%) |
Jul 27, 2016 | 48.06 | 48.71 | 47.79 | 48.61 | 363,005 | +0.55(+1.15%) |
Jul 26, 2016 | 47.89 | 48.77 | 47.74 | 48.06 | 449,542 | +0.19(+0.39%) |
Jul 25, 2016 | 46.89 | 47.98 | 46.56 | 47.87 | 337,098 | +1.14(+2.45%) |
Jul 22, 2016 | 46.27 | 47.11 | 46.02 | 46.73 | 222,930 | +0.13(+0.28%) |
Jul 21, 2016 | 46.85 | 47.23 | 46.39 | 46.60 | 169,903 | -0.50(-1.07%) |
Jul 20, 2016 | 47.27 | 47.78 | 47.02 | 47.10 | 248,188 | -0.17(-0.37%) |
Jul 19, 2016 | 47.39 | 47.62 | 46.53 | 47.27 | 365,163 | -0.22(-0.46%) |
Jul 18, 2016 | 48.08 | 48.23 | 47.30 | 47.49 | 379,067 | +0.06(+0.13%) |
Jul 15, 2016 | 47.54 | 47.85 | 46.01 | 47.43 | 469,576 | +0.34(+0.73%) |
Jul 14, 2016 | 46.96 | 47.41 | 46.65 | 47.09 | 219,283 | +0.13(+0.27%) |
Jul 13, 2016 | 47.09 | 47.39 | 46.47 | 46.96 | 323,529 | -0.09(-0.19%) |
Jul 12, 2016 | 49.02 | 49.02 | 46.45 | 47.05 | 563,311 | -1.55(-3.20%) |
Jul 11, 2016 | 47.76 | 49.00 | 47.29 | 48.61 | 709,287 | +1.44(+3.05%) |
Jul 08, 2016 | 46.52 | 47.67 | 44.99 | 47.17 | 1,330,846 | +2.18(+4.85%) |
Jul 07, 2016 | 44.90 | 45.27 | 44.69 | 44.99 | 180,794 | +0.08(+0.17%) |
Jul 06, 2016 | 43.96 | 44.91 | 43.63 | 44.91 | 432,477 | +0.64(+1.45%) |
Jul 05, 2016 | 45.38 | 45.40 | 43.43 | 44.27 | 400,918 | -1.07(-2.35%) |
Jul 01, 2016 | 44.66 | 45.34 | 45.34 | 45.34 | 312,360 | +0.70(+1.58%) |
Jun 30, 2016 | 43.82 | 44.63 | 43.59 | 44.63 | 298,305 | +0.86(+1.98%) |
Jun 29, 2016 | 43.12 | 43.83 | 42.48 | 43.77 | 343,321 | +1.36(+3.21%) |
Jun 28, 2016 | 42.35 | 42.62 | 41.91 | 42.41 | 307,603 | +0.71(+1.71%) |
Jun 27, 2016 | 43.03 | 43.03 | 41.29 | 41.70 | 400,623 | -1.34(-3.11%) |
Jun 24, 2016 | 42.63 | 43.58 | 41.65 | 43.04 | 405,069 | -0.77(-1.77%) |
Jun 23, 2016 | 43.59 | 44.22 | 43.29 | 43.81 | 347,283 | +0.68(+1.57%) |
Jun 22, 2016 | 43.07 | 44.19 | 43.05 | 43.13 | 343,728 | +0.29(+0.68%) |
Jun 21, 2016 | 41.98 | 43.36 | 41.96 | 42.84 | 339,407 | +0.90(+2.14%) |
Jun 20, 2016 | 42.66 | 43.22 | 41.72 | 41.94 | 426,723 | -0.34(-0.81%) |
Jun 17, 2016 | 43.47 | 43.92 | 42.03 | 42.28 | 827,739 | +0.84(+2.04%) |
Jun 16, 2016 | 41.03 | 41.66 | 40.71 | 41.44 | 318,515 | +0.50(+1.23%) |
Jun 15, 2016 | 41.91 | 42.00 | 40.81 | 40.94 | 343,696 | -0.68(-1.63%) |
Jun 14, 2016 | 43.96 | 43.96 | 41.20 | 41.61 | 718,647 | -1.82(-4.19%) |
Jun 13, 2016 | 43.20 | 44.32 | 42.74 | 43.43 | 1,992,307 | +3.40(+8.50%) |
Jun 10, 2016 | 41.47 | 41.47 | 39.92 | 40.03 | 476,792 | -1.46(-3.51%) |
Jun 09, 2016 | 41.60 | 42.01 | 41.36 | 41.49 | 345,684 | -0.12(-0.29%) |
Jun 08, 2016 | 41.29 | 42.65 | 41.22 | 41.61 | 438,188 | +0.38(+0.91%) |
Jun 07, 2016 | 41.82 | 41.82 | 41.02 | 41.23 | 544,314 | -0.59(-1.42%) |
Jun 06, 2016 | 43.48 | 44.50 | 41.45 | 41.82 | 1,198,936 | -3.00(-6.69%) |
Jun 03, 2016 | 47.09 | 47.14 | 44.64 | 44.82 | 611,784 | -2.27(-4.83%) |
Jun 02, 2016 | 47.02 | 47.09 | 45.72 | 47.09 | 285,670 | +0.08(+0.16%) |
Jun 01, 2016 | 46.13 | 47.25 | 46.03 | 47.02 | 283,133 | +0.84(+1.81%) |
May 31, 2016 | 46.09 | 46.83 | 45.64 | 46.18 | 301,663 | -0.01(-0.03%) |
May 27, 2016 | 47.14 | 46.19 | 46.19 | 46.19 | 222,008 | -1.04(-2.20%) |
May 26, 2016 | 47.18 | 47.29 | 46.60 | 47.23 | 158,097 | +0.28(+0.59%) |
May 25, 2016 | 46.72 | 47.24 | 46.37 | 46.95 | 194,278 | +0.27(+0.58%) |
May 24, 2016 | 45.71 | 46.81 | 45.71 | 46.68 | 211,153 | +1.01(+2.21%) |
May 23, 2016 | 45.88 | 46.29 | 45.52 | 45.67 | 183,660 | -0.19(-0.41%) |
May 20, 2016 | 45.40 | 45.98 | 44.99 | 45.86 | 197,168 | +0.63(+1.39%) |
May 19, 2016 | 44.84 | 45.35 | 44.55 | 45.23 | 193,986 | +0.29(+0.64%) |
May 18, 2016 | 44.93 | 45.65 | 44.47 | 44.95 | 252,639 | -0.09(-0.20%) |
May 17, 2016 | 46.26 | 46.34 | 44.73 | 45.04 | 273,787 | -1.31(-2.83%) |
May 16, 2016 | 45.45 | 46.52 | 45.22 | 46.35 | 222,741 | +1.00(+2.20%) |
May 13, 2016 | 45.98 | 46.25 | 45.18 | 45.35 | 166,417 | -0.63(-1.38%) |
May 12, 2016 | 45.71 | 46.18 | 45.50 | 45.98 | 195,731 | +0.29(+0.64%) |
May 11, 2016 | 46.17 | 46.18 | 45.52 | 45.69 | 254,242 | -0.64(-1.38%) |
May 10, 2016 | 46.52 | 46.52 | 45.71 | 46.33 | 278,157 | -0.01(-0.01%) |
May 09, 2016 | 45.38 | 46.58 | 45.12 | 46.34 | 311,989 | +0.84(+1.86%) |
May 06, 2016 | 46.49 | 46.72 | 44.81 | 45.50 | 498,138 | -1.00(-2.16%) |
May 05, 2016 | 45.93 | 46.83 | 45.78 | 46.50 | 358,125 | +0.63(+1.37%) |
May 04, 2016 | 47.23 | 47.25 | 44.72 | 45.87 | 807,749 | -1.60(-3.37%) |
May 03, 2016 | 48.27 | 48.27 | 46.64 | 47.47 | 659,112 | +0.71(+1.52%) |
May 02, 2016 | 44.48 | 46.99 | 44.36 | 46.76 | 866,201 | +2.43(+5.48%) |
Apr 29, 2016 | 44.37 | 44.76 | 43.76 | 44.33 | 376,169 | -0.15(-0.33%) |
Apr 28, 2016 | 46.15 | 46.20 | 44.45 | 44.47 | 417,060 | -1.78(-3.85%) |
Apr 27, 2016 | 46.28 | 46.42 | 45.73 | 46.25 | 164,645 | -0.03(-0.07%) |
Apr 26, 2016 | 45.91 | 46.43 | 45.52 | 46.29 | 263,344 | +0.46(+1.00%) |
Apr 25, 2016 | 46.51 | 46.78 | 45.50 | 45.83 | 259,200 | -0.80(-1.72%) |
Apr 22, 2016 | 45.08 | 47.04 | 45.08 | 46.63 | 312,255 | +1.43(+3.15%) |
Apr 21, 2016 | 45.95 | 46.03 | 45.05 | 45.21 | 183,507 | -0.62(-1.36%) |
Apr 20, 2016 | 45.68 | 46.20 | 45.60 | 45.83 | 133,106 | +0.06(+0.12%) |
Apr 19, 2016 | 45.81 | 45.94 | 45.20 | 45.77 | 245,061 | +0.13(+0.29%) |
Apr 18, 2016 | 44.82 | 45.95 | 44.13 | 45.64 | 354,848 | +0.76(+1.70%) |
Apr 15, 2016 | 46.56 | 46.80 | 44.56 | 44.88 | 512,962 | -1.86(-3.97%) |
Apr 14, 2016 | 46.03 | 46.74 | 45.64 | 46.74 | 574,302 | +0.64(+1.40%) |
Apr 13, 2016 | 45.26 | 46.25 | 44.94 | 46.09 | 553,422 | +1.09(+2.43%) |
Apr 12, 2016 | 45.16 | 45.87 | 44.65 | 45.00 | 291,237 | -0.19(-0.41%) |
Apr 11, 2016 | 45.76 | 46.14 | 45.16 | 45.18 | 267,769 | -0.58(-1.27%) |
Apr 08, 2016 | 46.35 | 46.54 | 45.56 | 45.77 | 219,139 | -0.48(-1.05%) |
Apr 07, 2016 | 46.60 | 47.13 | 45.75 | 46.25 | 338,425 | -0.45(-0.96%) |
Apr 06, 2016 | 45.34 | 47.19 | 45.30 | 46.70 | 428,219 | +1.36(+2.99%) |
Apr 05, 2016 | 45.15 | 46.67 | 45.15 | 45.34 | 820,690 | +0.18(+0.40%) |
Apr 04, 2016 | 47.95 | 47.95 | 44.51 | 45.16 | 1,664,155 | -4.42(-8.91%) |
Apr 01, 2016 | 47.14 | 49.74 | 47.07 | 49.58 | 498,760 | +2.24(+4.74%) |
Mar 31, 2016 | 48.20 | 48.34 | 47.22 | 47.34 | 466,485 | -0.84(-1.75%) |
Mar 30, 2016 | 49.27 | 49.70 | 47.77 | 48.18 | 396,788 | -1.09(-2.21%) |
Mar 29, 2016 | 48.29 | 49.58 | 47.93 | 49.27 | 488,729 | +1.16(+2.40%) |
Mar 28, 2016 | 48.63 | 49.66 | 47.41 | 48.11 | 725,418 | -0.17(-0.36%) |
Mar 24, 2016 | 52.44 | 48.29 | 48.29 | 48.29 | 1,218,887 | -4.52(-8.56%) |
Mar 23, 2016 | 52.45 | 53.42 | 52.31 | 52.81 | 244,920 | -0.02(-0.04%) |
Mar 22, 2016 | 52.30 | 53.30 | 51.82 | 52.83 | 461,684 | +0.27(+0.51%) |
Mar 21, 2016 | 52.62 | 52.99 | 52.02 | 52.56 | 322,349 | -0.09(-0.17%) |
Mar 18, 2016 | 52.89 | 54.06 | 52.54 | 52.65 | 527,711 | -0.04(-0.08%) |
Mar 17, 2016 | 51.89 | 52.99 | 51.70 | 52.69 | 444,557 | +0.81(+1.56%) |
Mar 16, 2016 | 50.54 | 51.98 | 50.50 | 51.88 | 302,611 | +1.32(+2.60%) |
Mar 15, 2016 | 51.46 | 51.54 | 50.19 | 50.56 | 303,114 | -1.12(-2.17%) |
Mar 14, 2016 | 51.02 | 52.13 | 50.93 | 51.68 | 426,541 | +0.64(+1.26%) |
Mar 11, 2016 | 51.17 | 51.35 | 50.38 | 51.04 | 485,331 | +0.17(+0.33%) |
Mar 10, 2016 | 52.61 | 52.63 | 50.36 | 50.88 | 456,821 | -1.50(-2.87%) |
Mar 09, 2016 | 51.19 | 52.58 | 50.83 | 52.38 | 517,989 | +1.32(+2.58%) |
Mar 08, 2016 | 50.34 | 51.72 | 50.31 | 51.06 | 469,144 | +0.55(+1.09%) |
Mar 07, 2016 | 50.74 | 50.90 | 49.77 | 50.51 | 409,412 | -0.06(-0.11%) |
Mar 04, 2016 | 50.01 | 51.50 | 49.84 | 50.57 | 723,283 | +0.81(+1.62%) |
Mar 03, 2016 | 49.25 | 49.95 | 48.35 | 49.76 | 636,811 | +0.67(+1.36%) |
Mar 02, 2016 | 49.59 | 49.87 | 48.53 | 49.09 | 533,227 | -0.41(-0.84%) |
Mar 01, 2016 | 48.78 | 49.61 | 48.51 | 49.50 | 476,479 | +1.06(+2.19%) |
Feb 29, 2016 | 48.25 | 48.97 | 48.23 | 48.44 | 540,853 | +0.28(+0.57%) |
Feb 26, 2016 | 47.71 | 48.26 | 47.58 | 48.17 | 482,814 | +0.48(+1.01%) |
Feb 25, 2016 | 45.23 | 48.23 | 44.62 | 47.69 | 1,110,125 | +3.44(+7.77%) |
Feb 24, 2016 | 44.47 | 45.09 | 44.22 | 44.25 | 643,798 | -0.70(-1.56%) |
Feb 23, 2016 | 44.83 | 45.65 | 44.50 | 44.95 | 522,058 | +0.19(+0.42%) |
Feb 22, 2016 | 45.36 | 45.78 | 44.12 | 44.76 | 423,611 | -0.50(-1.10%) |
Feb 19, 2016 | 45.41 | 45.98 | 45.05 | 45.26 | 267,574 | -0.55(-1.20%) |
Feb 18, 2016 | 44.28 | 46.00 | 44.13 | 45.81 | 551,779 | +1.54(+3.47%) |
Feb 17, 2016 | 45.47 | 46.07 | 44.14 | 44.28 | 746,277 | -0.94(-2.07%) |
Feb 16, 2016 | 44.99 | 45.47 | 44.44 | 45.21 | 440,778 | +1.23(+2.79%) |
Feb 12, 2016 | 43.35 | 43.99 | 43.99 | 43.99 | 350,217 | +0.88(+2.03%) |
Feb 11, 2016 | 42.70 | 43.94 | 42.21 | 43.11 | 310,823 | -0.19(-0.45%) |
Feb 10, 2016 | 43.41 | 44.92 | 43.08 | 43.30 | 324,716 | +0.23(+0.54%) |
Feb 09, 2016 | 43.79 | 44.59 | 42.59 | 43.07 | 492,587 | -0.88(-1.99%) |
Feb 08, 2016 | 42.26 | 43.97 | 41.43 | 43.94 | 404,909 | +1.25(+2.94%) |
Feb 05, 2016 | 42.29 | 43.41 | 42.03 | 42.69 | 627,591 | +0.40(+0.94%) |
Feb 04, 2016 | 41.47 | 42.35 | 41.13 | 42.29 | 400,063 | +0.72(+1.74%) |
Feb 03, 2016 | 41.87 | 41.90 | 40.47 | 41.57 | 329,074 | +0.03(+0.08%) |
Feb 02, 2016 | 40.47 | 41.61 | 40.29 | 41.53 | 391,648 | +0.79(+1.93%) |
Feb 01, 2016 | 40.43 | 40.95 | 39.44 | 40.75 | 249,146 | +0.20(+0.49%) |
Jan 29, 2016 | 38.89 | 40.56 | 38.80 | 40.55 | 408,645 | +1.68(+4.33%) |
Jan 28, 2016 | 38.50 | 39.19 | 38.10 | 38.87 | 188,571 | +0.83(+2.19%) |
Jan 27, 2016 | 39.53 | 39.65 | 37.69 | 38.03 | 292,746 | -1.57(-3.97%) |
Jan 26, 2016 | 39.02 | 39.75 | 38.26 | 39.60 | 329,427 | +0.71(+1.82%) |
Jan 25, 2016 | 38.67 | 39.70 | 38.34 | 38.89 | 494,854 | +0.23(+0.59%) |
Jan 22, 2016 | 38.08 | 38.89 | 37.74 | 38.67 | 323,546 | +1.05(+2.80%) |
Jan 21, 2016 | 37.21 | 38.33 | 36.83 | 37.61 | 550,041 | +0.42(+1.13%) |
Jan 20, 2016 | 35.76 | 37.67 | 34.98 | 37.19 | 493,047 | +0.83(+2.27%) |
Jan 19, 2016 | 37.02 | 37.05 | 35.93 | 36.37 | 426,849 | -0.33(-0.90%) |
Jan 15, 2016 | 34.99 | 36.70 | 36.70 | 36.70 | 760,085 | +0.63(+1.74%) |
Jan 14, 2016 | 35.83 | 36.86 | 34.80 | 36.07 | 438,246 | +0.32(+0.89%) |
Jan 13, 2016 | 39.10 | 39.34 | 35.46 | 35.75 | 521,219 | -3.35(-8.56%) |
Jan 12, 2016 | 39.11 | 39.26 | 38.25 | 39.10 | 595,591 | +0.52(+1.34%) |
Jan 11, 2016 | 40.17 | 40.40 | 37.87 | 38.58 | 780,473 | -1.54(-3.83%) |
Jan 08, 2016 | 41.94 | 42.50 | 39.98 | 40.12 | 650,402 | -1.59(-3.82%) |
Jan 07, 2016 | 42.92 | 43.82 | 41.62 | 41.71 | 604,659 | -1.85(-4.24%) |
Jan 06, 2016 | 44.94 | 45.00 | 43.23 | 43.56 | 716,101 | -1.60(-3.54%) |
Jan 05, 2016 | 44.06 | 46.11 | 44.06 | 45.16 | 2,009,835 | +2.86(+6.76%) |
Jan 04, 2016 | 41.00 | 43.28 | 40.76 | 42.30 | 632,164 | +1.23(+2.99%) |
Dec 31, 2015 | 41.40 | 41.07 | 41.07 | 41.07 | 174,890 | -0.32(-0.78%) |
Dec 30, 2015 | 41.82 | 42.13 | 41.24 | 41.40 | 147,898 | -0.42(-1.01%) |
Dec 29, 2015 | 41.53 | 41.89 | 41.14 | 41.82 | 134,187 | +0.25(+0.60%) |
Dec 28, 2015 | 41.53 | 41.82 | 40.81 | 41.57 | 168,336 | -0.02(-0.05%) |
Dec 24, 2015 | 41.64 | 41.59 | 41.59 | 41.59 | 53,700 | -0.17(-0.40%) |
Dec 23, 2015 | 41.71 | 41.84 | 41.37 | 41.75 | 171,226 | +0.23(+0.55%) |
Dec 22, 2015 | 40.66 | 41.79 | 40.43 | 41.53 | 189,461 | +0.90(+2.22%) |
Dec 21, 2015 | 40.99 | 41.23 | 40.27 | 40.62 | 197,912 | -0.12(-0.29%) |
Dec 18, 2015 | 40.48 | 41.14 | 40.02 | 40.74 | 511,251 | +0.19(+0.46%) |
Dec 17, 2015 | 41.17 | 41.46 | 40.38 | 40.55 | 224,628 | -0.57(-1.39%) |
Dec 16, 2015 | 40.66 | 41.22 | 40.34 | 41.13 | 230,668 | +1.00(+2.49%) |
Dec 15, 2015 | 41.34 | 41.79 | 39.97 | 40.13 | 440,659 | -1.07(-2.59%) |
Dec 14, 2015 | 41.34 | 42.28 | 40.66 | 41.20 | 530,422 | +0.34(+0.84%) |
Dec 11, 2015 | 40.75 | 41.22 | 40.01 | 40.85 | 401,166 | -0.25(-0.62%) |
Dec 10, 2015 | 38.86 | 41.26 | 38.65 | 41.11 | 802,994 | +2.12(+5.44%) |
Dec 09, 2015 | 39.85 | 40.29 | 38.65 | 38.98 | 399,463 | -0.92(-2.31%) |
Dec 08, 2015 | 39.45 | 40.04 | 39.29 | 39.91 | 485,515 | +0.29(+0.73%) |
Dec 07, 2015 | 37.67 | 40.58 | 37.67 | 39.62 | 750,621 | +2.19(+5.85%) |
Dec 04, 2015 | 36.52 | 37.52 | 36.52 | 37.43 | 280,362 | +0.94(+2.57%) |
Dec 03, 2015 | 36.47 | 38.13 | 36.19 | 36.49 | 275,612 | +0.28(+0.78%) |
Dec 02, 2015 | 35.87 | 36.23 | 35.49 | 36.21 | 171,239 | +0.43(+1.21%) |
Dec 01, 2015 | 36.17 | 36.17 | 35.26 | 35.77 | 182,831 | -0.12(-0.35%) |
Nov 30, 2015 | 36.78 | 36.82 | 35.21 | 35.90 | 178,541 | -0.81(-2.21%) |
Nov 27, 2015 | 36.65 | 36.82 | 35.99 | 36.71 | 79,050 | +0.01(+0.02%) |
Nov 25, 2015 | 36.36 | 36.70 | 36.70 | 36.70 | 140,928 | +0.45(+1.25%) |
Nov 24, 2015 | 35.64 | 36.48 | 35.04 | 36.25 | 211,559 | +0.39(+1.08%) |
Nov 23, 2015 | 35.41 | 35.97 | 35.16 | 35.86 | 191,124 | +0.48(+1.34%) |
Nov 20, 2015 | 34.79 | 35.62 | 34.78 | 35.39 | 193,625 | +0.83(+2.41%) |
Nov 19, 2015 | 34.75 | 34.97 | 34.17 | 34.55 | 140,027 | -0.22(-0.63%) |
Nov 18, 2015 | 34.43 | 35.19 | 34.28 | 34.77 | 206,272 | +0.56(+1.65%) |
Nov 17, 2015 | 34.45 | 34.70 | 33.94 | 34.21 | 148,864 | -0.21(-0.60%) |
Nov 16, 2015 | 33.91 | 34.44 | 33.43 | 34.42 | 223,712 | +0.69(+2.04%) |
Nov 13, 2015 | 33.84 | 34.21 | 33.59 | 33.73 | 203,124 | -0.41(-1.19%) |
Nov 12, 2015 | 33.91 | 34.43 | 33.70 | 34.13 | 219,824 | +0.03(+0.10%) |
Nov 11, 2015 | 34.95 | 35.04 | 33.72 | 34.10 | 237,277 | -0.82(-2.34%) |
Nov 10, 2015 | 34.84 | 35.33 | 34.63 | 34.91 | 326,301 | +0.11(+0.32%) |
Nov 09, 2015 | 36.02 | 36.02 | 34.38 | 34.80 | 267,308 | -1.44(-3.97%) |
Nov 06, 2015 | 33.70 | 36.27 | 33.61 | 36.24 | 605,740 | +2.56(+7.59%) |
Nov 05, 2015 | 36.01 | 36.01 | 32.97 | 33.69 | 1,433,988 | -3.70(-9.90%) |
Nov 04, 2015 | 38.64 | 38.78 | 36.08 | 37.39 | 633,814 | -1.25(-3.23%) |
Nov 03, 2015 | 38.14 | 39.24 | 37.85 | 38.64 | 280,489 | +0.45(+1.18%) |
Nov 02, 2015 | 39.00 | 39.17 | 37.76 | 38.18 | 369,903 | -0.85(-2.18%) |
Oct 30, 2015 | 39.62 | 40.22 | 38.82 | 39.03 | 272,027 | -0.65(-1.64%) |
Oct 29, 2015 | 39.96 | 40.19 | 39.19 | 39.69 | 225,999 | -0.49(-1.23%) |
Oct 28, 2015 | 38.66 | 40.18 | 38.66 | 40.18 | 194,474 | +1.63(+4.23%) |
Oct 27, 2015 | 39.06 | 39.56 | 38.44 | 38.55 | 200,462 | -0.55(-1.40%) |
Oct 26, 2015 | 39.29 | 40.04 | 39.05 | 39.10 | 167,491 | -0.15(-0.38%) |
Oct 23, 2015 | 39.80 | 40.76 | 38.92 | 39.25 | 226,149 | -0.38(-0.97%) |
Oct 22, 2015 | 40.08 | 40.82 | 39.45 | 39.63 | 253,523 | -0.36(-0.89%) |
Oct 21, 2015 | 41.02 | 41.06 | 39.94 | 39.99 | 257,021 | -0.95(-2.33%) |
Oct 20, 2015 | 40.20 | 41.05 | 40.04 | 40.94 | 278,966 | +0.71(+1.75%) |
Oct 19, 2015 | 40.27 | 40.43 | 39.27 | 40.23 | 140,981 | -0.12(-0.29%) |
Oct 16, 2015 | 40.65 | 41.34 | 40.12 | 40.35 | 164,237 | -0.16(-0.39%) |
Oct 15, 2015 | 39.91 | 40.56 | 39.26 | 40.51 | 134,648 | +0.60(+1.51%) |
Oct 14, 2015 | 39.96 | 40.47 | 39.59 | 39.91 | 153,626 | -0.06(-0.15%) |
Oct 13, 2015 | 41.40 | 41.42 | 39.59 | 39.97 | 220,066 | -1.56(-3.76%) |
Oct 12, 2015 | 41.23 | 42.09 | 41.15 | 41.53 | 178,936 | +0.40(+0.98%) |
Oct 09, 2015 | 40.54 | 41.32 | 40.34 | 41.13 | 192,435 | +0.71(+1.76%) |
Oct 08, 2015 | 39.80 | 40.81 | 39.49 | 40.41 | 248,377 | +0.61(+1.53%) |
Oct 07, 2015 | 40.30 | 41.08 | 39.49 | 39.80 | 323,058 | -0.36(-0.89%) |
Oct 06, 2015 | 39.71 | 40.40 | 39.70 | 40.16 | 284,362 | +0.45(+1.12%) |
Oct 05, 2015 | 38.75 | 40.19 | 38.56 | 39.71 | 447,204 | +1.01(+2.62%) |
Oct 02, 2015 | 38.92 | 39.14 | 38.27 | 38.70 | 340,278 | -0.69(-1.76%) |