Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 44.61 | 44.74 | 44.49 | 44.71 | 32,858 | -0.19(-0.43%) |
Oct 28, 2016 | 45.99 | 45.99 | 44.69 | 44.90 | 34,116 | -0.42(-0.92%) |
Oct 27, 2016 | 45.48 | 45.48 | 45.23 | 45.32 | 9,799 | -0.21(-0.46%) |
Oct 26, 2016 | 45.60 | 45.67 | 45.38 | 45.53 | 21,111 | -0.25(-0.55%) |
Oct 25, 2016 | 45.92 | 46.01 | 45.68 | 45.78 | 15,333 | -0.16(-0.36%) |
Oct 24, 2016 | 46.05 | 46.11 | 45.85 | 45.94 | 16,932 | -0.11(-0.24%) |
Oct 21, 2016 | 45.96 | 46.19 | 45.94 | 46.05 | 21,983 | -0.17(-0.38%) |
Oct 20, 2016 | 46.25 | 46.31 | 46.11 | 46.23 | 19,539 | -0.03(-0.08%) |
Oct 19, 2016 | 46.05 | 46.50 | 46.04 | 46.26 | 33,428 | +0.72(+1.58%) |
Oct 18, 2016 | 45.70 | 45.70 | 45.32 | 45.54 | 80,040 | +0.56(+1.25%) |
Oct 17, 2016 | 44.94 | 45.08 | 44.91 | 44.98 | 8,700 | -0.52(-1.14%) |
Oct 14, 2016 | 45.59 | 45.72 | 45.39 | 45.50 | 20,059 | +1.14(+2.58%) |
Oct 13, 2016 | 44.25 | 44.39 | 43.98 | 44.35 | 43,728 | -0.40(-0.89%) |
Oct 12, 2016 | 44.68 | 44.87 | 44.49 | 44.75 | 16,583 | -0.16(-0.37%) |
Oct 11, 2016 | 45.39 | 45.39 | 44.88 | 44.92 | 20,211 | -0.56(-1.22%) |
Oct 10, 2016 | 45.08 | 45.66 | 45.08 | 45.47 | 22,968 | +0.57(+1.27%) |
Oct 07, 2016 | 45.19 | 45.19 | 44.63 | 44.90 | 14,863 | -0.32(-0.71%) |
Oct 06, 2016 | 45.18 | 45.36 | 45.07 | 45.22 | 11,642 | -0.20(-0.44%) |
Oct 05, 2016 | 45.30 | 45.62 | 45.23 | 45.42 | 21,727 | +0.87(+1.95%) |
Oct 04, 2016 | 44.90 | 45.10 | 44.42 | 44.55 | 17,360 | +0.10(+0.23%) |
Oct 03, 2016 | 44.32 | 44.54 | 44.21 | 44.45 | 17,860 | +0.18(+0.41%) |
Sep 30, 2016 | 43.96 | 44.38 | 43.96 | 44.27 | 16,050 | +0.35(+0.79%) |
Sep 29, 2016 | 44.34 | 44.51 | 43.84 | 43.92 | 25,494 | -0.62(-1.40%) |
Sep 28, 2016 | 44.44 | 44.66 | 44.15 | 44.55 | 19,370 | +0.37(+0.84%) |
Sep 27, 2016 | 44.06 | 44.24 | 44.06 | 44.17 | 13,705 | +0.46(+1.05%) |
Sep 26, 2016 | 43.95 | 44.00 | 43.64 | 43.71 | 8,100 | -0.54(-1.22%) |
Sep 23, 2016 | 44.45 | 44.52 | 44.18 | 44.25 | 8,656 | -0.29(-0.64%) |
Sep 22, 2016 | 44.55 | 44.68 | 44.47 | 44.54 | 14,574 | +0.39(+0.88%) |
Sep 21, 2016 | 43.63 | 44.16 | 43.47 | 44.15 | 17,863 | +1.09(+2.54%) |
Sep 20, 2016 | 43.37 | 43.37 | 43.04 | 43.05 | 13,998 | -0.10(-0.24%) |
Sep 19, 2016 | 43.37 | 43.53 | 43.16 | 43.16 | 25,514 | +0.05(+0.12%) |
Sep 16, 2016 | 43.26 | 43.27 | 42.98 | 43.11 | 40,611 | -0.42(-0.96%) |
Sep 15, 2016 | 43.11 | 43.64 | 43.08 | 43.52 | 27,972 | +0.10(+0.24%) |
Sep 14, 2016 | 43.17 | 43.50 | 43.15 | 43.42 | 30,886 | +0.81(+1.89%) |
Sep 13, 2016 | 42.84 | 42.93 | 42.36 | 42.61 | 41,970 | -1.43(-3.25%) |
Sep 12, 2016 | 43.35 | 44.19 | 43.04 | 44.04 | 20,188 | +0.40(+0.91%) |
Sep 09, 2016 | 44.30 | 44.37 | 43.64 | 43.64 | 52,027 | -1.40(-3.10%) |
Sep 08, 2016 | 44.90 | 45.09 | 44.87 | 45.04 | 21,609 | +0.18(+0.41%) |
Sep 07, 2016 | 44.88 | 44.92 | 44.55 | 44.86 | 26,216 | -0.55(-1.20%) |
Sep 06, 2016 | 45.27 | 45.45 | 44.95 | 45.40 | 34,882 | -0.58(-1.26%) |
Sep 02, 2016 | 45.92 | 45.99 | 45.99 | 45.99 | 159,342 | +1.14(+2.55%) |
Sep 01, 2016 | 44.79 | 44.89 | 44.55 | 44.84 | 19,483 | +0.16(+0.35%) |
Aug 31, 2016 | 44.79 | 45.00 | 44.55 | 44.68 | 14,653 | -0.98(-2.15%) |
Aug 30, 2016 | 45.82 | 45.88 | 45.59 | 45.66 | 18,015 | +0.37(+0.82%) |
Aug 29, 2016 | 45.23 | 45.50 | 45.20 | 45.29 | 30,239 | -0.04(-0.10%) |
Aug 26, 2016 | 45.75 | 46.02 | 44.98 | 45.33 | 37,983 | +0.09(+0.19%) |
Aug 25, 2016 | 45.26 | 45.55 | 45.03 | 45.25 | 86,194 | -0.47(-1.02%) |
Aug 24, 2016 | 45.65 | 45.79 | 45.53 | 45.72 | 17,963 | +0.63(+1.40%) |
Aug 23, 2016 | 45.82 | 45.82 | 45.06 | 45.08 | 25,503 | -1.52(-3.26%) |
Aug 22, 2016 | 46.64 | 46.70 | 46.44 | 46.60 | 31,411 | -0.12(-0.26%) |
Aug 19, 2016 | 46.44 | 46.72 | 46.30 | 46.72 | 33,713 | +0.85(+1.85%) |
Aug 18, 2016 | 45.69 | 45.87 | 45.41 | 45.87 | 25,053 | +1.54(+3.48%) |
Aug 17, 2016 | 44.32 | 44.37 | 43.78 | 44.33 | 18,959 | +0.05(+0.12%) |
Aug 16, 2016 | 44.19 | 44.40 | 44.19 | 44.28 | 25,909 | -0.71(-1.58%) |
Aug 15, 2016 | 44.09 | 44.99 | 43.90 | 44.99 | 108,599 | +0.84(+1.91%) |
Aug 12, 2016 | 44.08 | 44.21 | 43.89 | 44.15 | 22,991 | -0.26(-0.59%) |
Aug 11, 2016 | 43.90 | 44.41 | 43.75 | 44.41 | 19,892 | +0.60(+1.37%) |
Aug 10, 2016 | 44.05 | 44.05 | 43.71 | 43.81 | 9,603 | -0.44(-1.00%) |
Aug 09, 2016 | 44.04 | 44.37 | 44.04 | 44.25 | 75,750 | +0.75(+1.71%) |
Aug 08, 2016 | 44.14 | 44.21 | 43.50 | 43.50 | 15,592 | -0.74(-1.67%) |
Aug 05, 2016 | 43.96 | 44.24 | 43.91 | 44.24 | 17,065 | +0.54(+1.23%) |
Aug 04, 2016 | 43.28 | 43.70 | 43.09 | 43.70 | 14,059 | +0.37(+0.86%) |
Aug 03, 2016 | 43.03 | 43.33 | 42.99 | 43.33 | 20,421 | +0.38(+0.89%) |
Aug 02, 2016 | 43.05 | 43.05 | 42.68 | 42.95 | 17,033 | -0.23(-0.54%) |
Aug 01, 2016 | 43.34 | 43.51 | 43.02 | 43.18 | 13,698 | +0.10(+0.24%) |
Jul 29, 2016 | 42.81 | 43.11 | 42.72 | 43.08 | 18,993 | +0.02(+0.04%) |
Jul 28, 2016 | 43.12 | 43.12 | 42.85 | 43.06 | 10,463 | -0.09(-0.20%) |
Jul 27, 2016 | 43.50 | 43.50 | 43.04 | 43.15 | 26,630 | +0.00(+0.00%) |
Jul 26, 2016 | 42.95 | 43.16 | 42.94 | 43.15 | 22,779 | +0.06(+0.14%) |
Jul 25, 2016 | 43.34 | 43.51 | 42.99 | 43.09 | 32,030 | +0.01(+0.02%) |
Jul 22, 2016 | 42.93 | 43.09 | 42.78 | 43.08 | 49,897 | +0.70(+1.66%) |
Jul 21, 2016 | 42.04 | 42.46 | 42.03 | 42.38 | 90,087 | +2.37(+5.92%) |
Jul 20, 2016 | 39.90 | 40.09 | 39.85 | 40.01 | 16,146 | +0.04(+0.11%) |
Jul 19, 2016 | 40.28 | 40.37 | 39.93 | 39.97 | 24,760 | -0.87(-2.12%) |
Jul 18, 2016 | 40.90 | 40.90 | 40.29 | 40.83 | 30,573 | -0.03(-0.06%) |
Jul 15, 2016 | 40.73 | 40.86 | 40.63 | 40.86 | 16,832 | -0.35(-0.84%) |
Jul 14, 2016 | 41.34 | 41.36 | 41.19 | 41.21 | 31,500 | +0.69(+1.69%) |
Jul 13, 2016 | 40.53 | 40.75 | 40.42 | 40.52 | 46,492 | -0.28(-0.68%) |
Jul 12, 2016 | 40.79 | 40.86 | 40.55 | 40.80 | 49,611 | +0.30(+0.75%) |
Jul 11, 2016 | 40.25 | 40.50 | 40.18 | 40.49 | 25,527 | +0.62(+1.57%) |
Jul 08, 2016 | 39.69 | 39.93 | 39.64 | 39.87 | 28,199 | +0.23(+0.59%) |
Jul 07, 2016 | 40.05 | 40.07 | 39.51 | 39.64 | 41,298 | +0.76(+1.96%) |
Jul 06, 2016 | 38.44 | 38.89 | 38.40 | 38.87 | 28,160 | -0.32(-0.82%) |
Jul 05, 2016 | 39.25 | 39.43 | 39.16 | 39.19 | 34,358 | +0.02(+0.04%) |
Jul 01, 2016 | 38.99 | 39.18 | 39.18 | 39.18 | 40,469 | +0.16(+0.40%) |
Jun 30, 2016 | 38.73 | 39.08 | 38.62 | 39.02 | 35,462 | +0.42(+1.10%) |
Jun 29, 2016 | 38.53 | 38.66 | 38.41 | 38.60 | 26,410 | +0.82(+2.16%) |
Jun 28, 2016 | 37.70 | 37.78 | 37.40 | 37.78 | 39,323 | +0.77(+2.09%) |
Jun 27, 2016 | 37.26 | 37.26 | 36.70 | 37.01 | 68,740 | -0.07(-0.19%) |
Jun 24, 2016 | 37.54 | 38.21 | 37.08 | 37.08 | 120,499 | -3.26(-8.08%) |
Jun 23, 2016 | 39.74 | 40.34 | 39.67 | 40.34 | 119,644 | +1.01(+2.56%) |
Jun 22, 2016 | 38.91 | 39.34 | 38.88 | 39.33 | 117,677 | +0.75(+1.93%) |
Jun 21, 2016 | 38.56 | 38.61 | 38.34 | 38.59 | 35,933 | +0.95(+2.54%) |
Jun 20, 2016 | 38.00 | 38.17 | 37.63 | 37.63 | 36,148 | +0.18(+0.49%) |
Jun 17, 2016 | 37.52 | 37.63 | 37.36 | 37.45 | 28,855 | +0.11(+0.30%) |
Jun 16, 2016 | 36.86 | 37.47 | 36.68 | 37.34 | 29,569 | -0.34(-0.90%) |
Jun 15, 2016 | 37.75 | 38.10 | 37.60 | 37.68 | 30,249 | -0.28(-0.73%) |
Jun 14, 2016 | 37.89 | 38.03 | 37.62 | 37.95 | 42,583 | -0.04(-0.11%) |
Jun 13, 2016 | 38.08 | 38.23 | 37.86 | 38.00 | 46,174 | -1.13(-2.88%) |
Jun 10, 2016 | 39.28 | 39.32 | 39.06 | 39.12 | 29,811 | -1.76(-4.31%) |
Jun 09, 2016 | 40.81 | 40.95 | 40.68 | 40.89 | 16,225 | -0.22(-0.53%) |
Jun 08, 2016 | 41.05 | 41.18 | 40.96 | 41.10 | 12,472 | +0.09(+0.21%) |
Jun 07, 2016 | 40.80 | 41.13 | 40.80 | 41.02 | 21,825 | +0.50(+1.24%) |
Jun 06, 2016 | 40.36 | 40.56 | 40.33 | 40.51 | 33,597 | +0.00(+0.00%) |
Jun 03, 2016 | 40.46 | 40.59 | 40.27 | 40.51 | 36,857 | -0.20(-0.49%) |
Jun 02, 2016 | 40.27 | 40.74 | 40.27 | 40.71 | 50,725 | -0.33(-0.81%) |
Jun 01, 2016 | 40.71 | 41.19 | 40.65 | 41.05 | 52,592 | +0.42(+1.04%) |
May 31, 2016 | 40.08 | 40.77 | 40.08 | 40.62 | 67,358 | +0.09(+0.23%) |
May 27, 2016 | 40.49 | 40.53 | 40.53 | 40.53 | 33,237 | +0.59(+1.48%) |
May 26, 2016 | 40.46 | 40.47 | 39.94 | 39.94 | 22,506 | -0.60(-1.48%) |
May 25, 2016 | 40.43 | 40.69 | 40.32 | 40.54 | 30,787 | +0.56(+1.40%) |
May 24, 2016 | 39.63 | 40.03 | 39.57 | 39.98 | 62,449 | +0.03(+0.08%) |
May 23, 2016 | 40.33 | 40.34 | 39.95 | 39.95 | 15,111 | -0.21(-0.53%) |
May 20, 2016 | 40.16 | 40.38 | 40.11 | 40.16 | 16,784 | +0.44(+1.11%) |
May 19, 2016 | 39.78 | 39.97 | 39.57 | 39.72 | 28,186 | -0.16(-0.40%) |
May 18, 2016 | 40.02 | 40.40 | 39.74 | 39.88 | 46,307 | -0.46(-1.13%) |
May 17, 2016 | 40.75 | 40.75 | 40.32 | 40.34 | 40,347 | -0.52(-1.26%) |
May 16, 2016 | 40.54 | 40.85 | 40.54 | 40.85 | 38,254 | +0.66(+1.64%) |
May 13, 2016 | 40.59 | 40.80 | 40.06 | 40.19 | 32,680 | -0.70(-1.72%) |
May 12, 2016 | 41.20 | 41.45 | 40.89 | 40.89 | 38,821 | +0.30(+0.73%) |
May 11, 2016 | 40.96 | 41.06 | 40.56 | 40.60 | 19,644 | -0.25(-0.62%) |
May 10, 2016 | 40.41 | 41.05 | 40.41 | 40.85 | 45,409 | +0.77(+1.92%) |
May 09, 2016 | 40.45 | 40.49 | 39.94 | 40.08 | 61,768 | -0.31(-0.77%) |
May 06, 2016 | 40.11 | 40.66 | 40.08 | 40.39 | 52,755 | -0.17(-0.42%) |
May 05, 2016 | 40.89 | 40.98 | 40.50 | 40.56 | 43,811 | -0.13(-0.31%) |
May 04, 2016 | 40.78 | 40.84 | 40.49 | 40.69 | 40,523 | +0.02(+0.04%) |
May 03, 2016 | 41.21 | 41.21 | 40.67 | 40.67 | 32,003 | -1.08(-2.59%) |
May 02, 2016 | 41.98 | 41.98 | 41.65 | 41.76 | 42,644 | -0.21(-0.50%) |
Apr 29, 2016 | 42.13 | 42.13 | 41.50 | 41.97 | 40,339 | +0.19(+0.45%) |
Apr 28, 2016 | 41.87 | 42.42 | 41.77 | 41.78 | 35,340 | -0.08(-0.20%) |
Apr 27, 2016 | 41.63 | 42.01 | 41.49 | 41.87 | 53,563 | -0.30(-0.72%) |
Apr 26, 2016 | 42.09 | 42.22 | 41.91 | 42.17 | 34,180 | +0.15(+0.36%) |
Apr 25, 2016 | 41.99 | 42.16 | 41.78 | 42.02 | 42,911 | -0.77(-1.80%) |
Apr 22, 2016 | 42.85 | 43.18 | 42.70 | 42.79 | 59,066 | -1.13(-2.58%) |
Apr 21, 2016 | 44.28 | 44.28 | 43.79 | 43.92 | 40,633 | -0.57(-1.27%) |
Apr 20, 2016 | 44.43 | 44.72 | 44.22 | 44.49 | 74,962 | -1.46(-3.18%) |
Apr 19, 2016 | 45.64 | 46.04 | 45.40 | 45.95 | 45,576 | -0.72(-1.54%) |
Apr 18, 2016 | 46.22 | 46.87 | 46.22 | 46.67 | 23,545 | +0.46(+0.99%) |
Apr 15, 2016 | 46.29 | 46.41 | 46.14 | 46.21 | 20,623 | -0.57(-1.21%) |
Apr 14, 2016 | 46.52 | 46.78 | 46.42 | 46.78 | 44,104 | -0.28(-0.59%) |
Apr 13, 2016 | 47.03 | 47.22 | 46.81 | 47.06 | 41,467 | +1.23(+2.69%) |
Apr 12, 2016 | 45.71 | 46.16 | 45.51 | 45.82 | 49,361 | +0.64(+1.42%) |
Apr 11, 2016 | 45.67 | 45.75 | 45.14 | 45.18 | 23,522 | -0.65(-1.42%) |
Apr 08, 2016 | 46.29 | 46.37 | 45.75 | 45.83 | 41,320 | +0.80(+1.78%) |
Apr 07, 2016 | 45.37 | 45.53 | 44.99 | 45.03 | 37,095 | -0.20(-0.45%) |
Apr 06, 2016 | 44.60 | 45.23 | 44.53 | 45.23 | 42,561 | +0.99(+2.24%) |
Apr 05, 2016 | 44.33 | 44.56 | 43.99 | 44.24 | 56,286 | +0.33(+0.75%) |
Apr 04, 2016 | 44.48 | 44.56 | 43.89 | 43.91 | 33,302 | -0.51(-1.14%) |
Apr 01, 2016 | 43.69 | 44.56 | 43.57 | 44.42 | 27,067 | +0.03(+0.06%) |
Mar 31, 2016 | 44.63 | 44.88 | 44.39 | 44.39 | 34,154 | -0.05(-0.11%) |
Mar 30, 2016 | 44.34 | 44.75 | 44.34 | 44.44 | 31,703 | +0.14(+0.32%) |
Mar 29, 2016 | 43.33 | 44.38 | 43.30 | 44.30 | 47,160 | +0.96(+2.22%) |
Mar 28, 2016 | 42.85 | 43.37 | 42.85 | 43.34 | 28,159 | +0.31(+0.73%) |
Mar 24, 2016 | 42.47 | 43.02 | 43.02 | 43.02 | 47,549 | +0.85(+2.00%) |
Mar 23, 2016 | 42.58 | 42.58 | 42.11 | 42.18 | 16,255 | -0.78(-1.81%) |
Mar 22, 2016 | 42.84 | 43.27 | 42.69 | 42.96 | 15,192 | +0.12(+0.28%) |
Mar 21, 2016 | 42.94 | 43.05 | 42.64 | 42.84 | 46,275 | -0.41(-0.96%) |
Mar 18, 2016 | 43.41 | 43.57 | 43.25 | 43.25 | 34,111 | +0.03(+0.06%) |
Mar 17, 2016 | 42.66 | 43.34 | 42.56 | 43.23 | 43,343 | +1.55(+3.71%) |
Mar 16, 2016 | 40.72 | 41.76 | 40.62 | 41.68 | 70,275 | +0.38(+0.92%) |
Mar 15, 2016 | 41.10 | 41.41 | 40.91 | 41.30 | 26,675 | -0.11(-0.27%) |
Mar 14, 2016 | 41.56 | 41.77 | 41.37 | 41.41 | 32,452 | -0.37(-0.89%) |
Mar 11, 2016 | 41.18 | 41.78 | 41.15 | 41.78 | 50,761 | +1.26(+3.11%) |
Mar 10, 2016 | 40.95 | 41.05 | 39.97 | 40.52 | 69,197 | -0.43(-1.05%) |
Mar 09, 2016 | 41.10 | 41.29 | 40.95 | 40.95 | 39,402 | +0.09(+0.23%) |
Mar 08, 2016 | 41.16 | 41.25 | 40.79 | 40.86 | 50,879 | -0.84(-2.01%) |
Mar 07, 2016 | 41.50 | 41.96 | 41.50 | 41.70 | 33,587 | -1.30(-3.03%) |
Mar 04, 2016 | 42.13 | 43.12 | 42.10 | 43.00 | 46,448 | +0.84(+1.99%) |
Mar 03, 2016 | 41.84 | 42.24 | 41.71 | 42.16 | 23,150 | +0.10(+0.24%) |
Mar 02, 2016 | 41.79 | 42.20 | 41.50 | 42.06 | 57,274 | -0.14(-0.34%) |
Mar 01, 2016 | 41.63 | 42.27 | 41.55 | 42.20 | 36,776 | +1.01(+2.46%) |
Feb 29, 2016 | 41.12 | 41.54 | 41.02 | 41.19 | 51,864 | +0.10(+0.25%) |
Feb 26, 2016 | 41.62 | 41.62 | 41.00 | 41.09 | 38,605 | -0.83(-1.98%) |
Feb 25, 2016 | 41.39 | 41.92 | 41.27 | 41.92 | 36,990 | +0.62(+1.49%) |
Feb 24, 2016 | 40.87 | 41.48 | 40.56 | 41.30 | 48,614 | +0.63(+1.54%) |
Feb 23, 2016 | 41.05 | 41.06 | 40.57 | 40.67 | 30,490 | -0.73(-1.76%) |
Feb 22, 2016 | 40.93 | 41.43 | 40.89 | 41.40 | 38,420 | +0.13(+0.31%) |
Feb 19, 2016 | 41.08 | 41.31 | 40.86 | 41.27 | 32,543 | +0.31(+0.76%) |
Feb 18, 2016 | 41.31 | 41.50 | 40.72 | 40.96 | 27,802 | -0.10(-0.25%) |
Feb 17, 2016 | 40.80 | 41.25 | 40.73 | 41.06 | 65,512 | +0.13(+0.31%) |
Feb 16, 2016 | 40.92 | 40.97 | 40.56 | 40.94 | 41,339 | +1.00(+2.50%) |
Feb 12, 2016 | 39.24 | 39.94 | 39.94 | 39.94 | 38,915 | +1.78(+4.68%) |
Feb 11, 2016 | 37.58 | 38.25 | 37.58 | 38.15 | 82,228 | -0.46(-1.20%) |
Feb 10, 2016 | 38.44 | 39.24 | 38.44 | 38.62 | 36,717 | +0.57(+1.49%) |
Feb 09, 2016 | 37.44 | 38.33 | 37.44 | 38.05 | 52,454 | -0.19(-0.51%) |
Feb 08, 2016 | 38.58 | 38.59 | 37.77 | 38.25 | 52,394 | -0.82(-2.10%) |
Feb 05, 2016 | 39.73 | 39.73 | 39.02 | 39.07 | 44,240 | -0.82(-2.06%) |
Feb 04, 2016 | 39.95 | 40.24 | 39.57 | 39.89 | 76,452 | +0.00(+0.00%) |
Feb 03, 2016 | 39.28 | 39.94 | 38.66 | 39.89 | 51,111 | +1.32(+3.42%) |
Feb 02, 2016 | 39.20 | 39.20 | 38.50 | 38.57 | 29,192 | -1.19(-3.00%) |
Feb 01, 2016 | 39.43 | 39.79 | 39.21 | 39.76 | 62,747 | +0.16(+0.41%) |
Jan 29, 2016 | 39.05 | 39.82 | 38.93 | 39.60 | 80,582 | +0.87(+2.25%) |
Jan 28, 2016 | 38.99 | 39.15 | 38.55 | 38.73 | 46,919 | +1.41(+3.78%) |
Jan 27, 2016 | 37.38 | 38.01 | 37.10 | 37.32 | 68,240 | +0.33(+0.89%) |
Jan 26, 2016 | 36.55 | 37.11 | 36.55 | 36.99 | 78,094 | +0.46(+1.27%) |
Jan 25, 2016 | 36.72 | 37.00 | 36.37 | 36.52 | 42,623 | -0.57(-1.55%) |
Jan 22, 2016 | 37.04 | 37.13 | 36.67 | 37.10 | 81,004 | +0.62(+1.69%) |
Jan 21, 2016 | 36.18 | 36.89 | 36.02 | 36.48 | 46,060 | -0.21(-0.58%) |
Jan 20, 2016 | 36.46 | 36.95 | 35.70 | 36.69 | 53,349 | -1.36(-3.58%) |
Jan 19, 2016 | 38.32 | 38.44 | 37.62 | 38.05 | 67,406 | +1.00(+2.69%) |
Jan 15, 2016 | 36.98 | 37.06 | 37.06 | 37.06 | 103,024 | -0.70(-1.86%) |
Jan 14, 2016 | 37.29 | 37.78 | 36.88 | 37.76 | 45,564 | +0.65(+1.75%) |
Jan 13, 2016 | 38.00 | 38.08 | 37.04 | 37.11 | 36,400 | +0.52(+1.41%) |
Jan 12, 2016 | 36.78 | 36.87 | 36.36 | 36.59 | 27,938 | -0.14(-0.39%) |
Jan 11, 2016 | 36.90 | 36.98 | 36.39 | 36.73 | 31,107 | +0.11(+0.30%) |
Jan 08, 2016 | 37.15 | 37.23 | 36.56 | 36.62 | 52,641 | +0.27(+0.74%) |
Jan 07, 2016 | 36.57 | 37.32 | 36.35 | 36.35 | 56,424 | -1.19(-3.17%) |
Jan 06, 2016 | 37.56 | 37.82 | 37.42 | 37.55 | 43,037 | -0.68(-1.77%) |
Jan 05, 2016 | 38.21 | 38.31 | 38.02 | 38.22 | 20,462 | +0.24(+0.62%) |
Jan 04, 2016 | 37.91 | 38.17 | 37.66 | 37.99 | 66,323 | -1.28(-3.27%) |
Dec 31, 2015 | 39.35 | 39.27 | 39.27 | 39.27 | 50,033 | -0.14(-0.34%) |
Dec 30, 2015 | 39.76 | 39.81 | 39.41 | 39.41 | 42,231 | -0.56(-1.40%) |
Dec 29, 2015 | 40.31 | 40.40 | 39.79 | 39.96 | 50,173 | +0.20(+0.51%) |
Dec 28, 2015 | 39.90 | 39.90 | 39.49 | 39.76 | 46,456 | -0.70(-1.73%) |
Dec 24, 2015 | 40.51 | 40.46 | 40.46 | 40.46 | 47,904 | -0.11(-0.27%) |
Dec 23, 2015 | 40.50 | 40.73 | 40.39 | 40.57 | 49,793 | +0.84(+2.11%) |
Dec 22, 2015 | 39.51 | 39.76 | 39.24 | 39.74 | 51,920 | +0.19(+0.47%) |
Dec 21, 2015 | 39.78 | 39.81 | 39.40 | 39.55 | 45,877 | +0.25(+0.65%) |
Dec 18, 2015 | 39.19 | 39.41 | 38.97 | 39.30 | 67,356 | +0.22(+0.56%) |
Dec 17, 2015 | 39.43 | 39.52 | 38.82 | 39.08 | 34,827 | -0.50(-1.26%) |
Dec 16, 2015 | 39.30 | 39.66 | 38.80 | 39.57 | 50,666 | +1.37(+3.58%) |
Dec 15, 2015 | 38.09 | 38.42 | 37.85 | 38.21 | 74,589 | +0.77(+2.06%) |
Dec 14, 2015 | 37.28 | 37.48 | 36.89 | 37.44 | 51,751 | +0.52(+1.40%) |
Dec 11, 2015 | 37.16 | 37.41 | 36.84 | 36.92 | 40,945 | -1.42(-3.70%) |
Dec 10, 2015 | 38.45 | 38.63 | 38.15 | 38.34 | 32,197 | -0.30(-0.79%) |
Dec 09, 2015 | 38.81 | 39.22 | 38.50 | 38.64 | 22,563 | -0.15(-0.39%) |
Dec 08, 2015 | 38.37 | 38.89 | 38.37 | 38.80 | 25,240 | -0.64(-1.63%) |
Dec 07, 2015 | 39.64 | 39.68 | 39.20 | 39.44 | 29,929 | -0.95(-2.34%) |
Dec 04, 2015 | 39.87 | 40.45 | 39.85 | 40.39 | 35,702 | +0.36(+0.89%) |
Dec 03, 2015 | 40.63 | 40.63 | 39.84 | 40.03 | 61,373 | -1.31(-3.17%) |
Dec 02, 2015 | 41.76 | 41.93 | 41.24 | 41.34 | 24,496 | -0.61(-1.45%) |
Dec 01, 2015 | 41.95 | 42.15 | 41.65 | 41.95 | 53,153 | -0.04(-0.10%) |
Nov 30, 2015 | 41.46 | 42.01 | 41.38 | 41.99 | 45,571 | +0.46(+1.10%) |
Nov 27, 2015 | 41.52 | 41.69 | 41.35 | 41.54 | 30,086 | -0.90(-2.11%) |
Nov 25, 2015 | 42.42 | 42.43 | 42.43 | 42.43 | 31,226 | -0.92(-2.13%) |
Nov 24, 2015 | 42.91 | 43.35 | 42.82 | 43.35 | 31,854 | +0.50(+1.16%) |
Nov 23, 2015 | 43.24 | 43.24 | 42.84 | 42.85 | 40,206 | -1.01(-2.29%) |
Nov 20, 2015 | 43.75 | 43.99 | 43.69 | 43.86 | 23,755 | +1.14(+2.67%) |
Nov 19, 2015 | 42.64 | 42.89 | 42.64 | 42.72 | 25,416 | +0.13(+0.30%) |
Nov 18, 2015 | 42.22 | 42.59 | 42.03 | 42.59 | 25,795 | -0.49(-1.14%) |
Nov 17, 2015 | 43.06 | 43.30 | 42.91 | 43.08 | 21,422 | -0.08(-0.20%) |
Nov 16, 2015 | 42.50 | 43.17 | 42.45 | 43.17 | 31,506 | +0.57(+1.35%) |
Nov 13, 2015 | 43.02 | 43.02 | 42.37 | 42.59 | 38,284 | -1.24(-2.84%) |
Nov 12, 2015 | 43.95 | 44.22 | 43.81 | 43.84 | 41,648 | +0.73(+1.69%) |
Nov 11, 2015 | 43.17 | 43.40 | 43.08 | 43.11 | 30,949 | -0.15(-0.35%) |
Nov 10, 2015 | 43.35 | 43.35 | 43.07 | 43.26 | 25,172 | -0.43(-0.99%) |
Nov 09, 2015 | 44.20 | 44.21 | 43.31 | 43.69 | 84,944 | -1.50(-3.31%) |
Nov 06, 2015 | 45.10 | 45.30 | 44.81 | 45.19 | 28,564 | -0.66(-1.44%) |
Nov 05, 2015 | 45.71 | 46.02 | 45.65 | 45.85 | 75,370 | +1.05(+2.34%) |
Nov 04, 2015 | 45.45 | 45.45 | 44.73 | 44.80 | 23,313 | +0.35(+0.78%) |
Nov 03, 2015 | 44.11 | 44.73 | 44.10 | 44.45 | 27,134 | -0.03(-0.06%) |