Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.32 | 42.32 | 41.59 | 42.10 | 29,460 | +0.13(+0.30%) |
Nov 29, 2016 | 41.82 | 41.97 | 41.21 | 41.97 | 30,398 | -0.12(-0.28%) |
Nov 28, 2016 | 41.91 | 42.36 | 41.76 | 42.09 | 26,223 | +0.21(+0.49%) |
Nov 25, 2016 | 41.96 | 42.34 | 41.69 | 41.88 | 10,754 | -0.08(-0.19%) |
Nov 23, 2016 | 41.96 | 41.96 | 41.96 | 0 | +0.25(+0.60%) | |
Nov 22, 2016 | 42.12 | 42.12 | 41.20 | 41.71 | 27,338 | -0.05(-0.13%) |
Nov 21, 2016 | 41.75 | 42.10 | 41.51 | 41.76 | 9,857 | +0.37(+0.89%) |
Nov 18, 2016 | 41.21 | 41.98 | 41.11 | 41.40 | 56,563 | +0.18(+0.44%) |
Nov 17, 2016 | 41.39 | 41.91 | 41.20 | 41.22 | 14,713 | -0.22(-0.52%) |
Nov 16, 2016 | 42.78 | 43.69 | 41.34 | 41.43 | 32,427 | -1.79(-4.13%) |
Nov 15, 2016 | 41.95 | 43.92 | 41.95 | 43.22 | 19,554 | +1.44(+3.44%) |
Nov 14, 2016 | 41.33 | 42.19 | 41.21 | 41.78 | 29,080 | +0.42(+1.02%) |
Nov 11, 2016 | 41.68 | 42.07 | 40.84 | 41.36 | 104,603 | -0.91(-2.14%) |
Nov 10, 2016 | 42.89 | 43.15 | 41.87 | 42.27 | 96,747 | -1.27(-2.93%) |
Nov 09, 2016 | 45.82 | 45.82 | 41.74 | 43.54 | 97,453 | -3.64(-7.71%) |
Nov 08, 2016 | 46.42 | 47.46 | 46.39 | 47.18 | 14,227 | +0.48(+1.04%) |
Nov 07, 2016 | 45.68 | 46.86 | 45.68 | 46.69 | 50,184 | +1.93(+4.31%) |
Nov 04, 2016 | 45.43 | 45.84 | 44.21 | 44.76 | 29,865 | -0.46(-1.01%) |
Nov 03, 2016 | 45.79 | 45.95 | 44.77 | 45.22 | 17,944 | -0.63(-1.37%) |
Nov 02, 2016 | 46.43 | 46.43 | 45.85 | 45.85 | 10,569 | -0.52(-1.12%) |
Nov 01, 2016 | 47.69 | 48.54 | 46.06 | 46.37 | 25,463 | -1.11(-2.34%) |
Oct 31, 2016 | 46.56 | 47.86 | 46.36 | 47.48 | 47,776 | +1.19(+2.58%) |
Oct 28, 2016 | 47.08 | 47.94 | 45.62 | 46.29 | 26,885 | -0.59(-1.26%) |
Oct 27, 2016 | 47.53 | 47.53 | 46.47 | 46.88 | 5,953 | -0.21(-0.44%) |
Oct 26, 2016 | 47.09 | 47.59 | 47.03 | 47.09 | 12,062 | -0.32(-0.68%) |
Oct 25, 2016 | 47.62 | 48.28 | 46.96 | 47.41 | 43,293 | -0.23(-0.49%) |
Oct 24, 2016 | 47.73 | 47.75 | 47.40 | 47.64 | 24,945 | +0.17(+0.36%) |
Oct 21, 2016 | 46.89 | 47.86 | 46.89 | 47.47 | 12,556 | +0.42(+0.90%) |
Oct 20, 2016 | 47.70 | 47.97 | 47.03 | 47.05 | 5,818 | -0.71(-1.48%) |
Oct 19, 2016 | 48.08 | 48.38 | 47.25 | 47.76 | 22,159 | -0.02(-0.04%) |
Oct 18, 2016 | 46.61 | 48.24 | 46.28 | 47.78 | 48,985 | +1.50(+3.24%) |
Oct 17, 2016 | 46.24 | 46.72 | 46.05 | 46.28 | 13,761 | -0.08(-0.17%) |
Oct 14, 2016 | 46.21 | 46.67 | 45.85 | 46.36 | 17,771 | +0.27(+0.58%) |
Oct 13, 2016 | 46.14 | 46.70 | 45.78 | 46.09 | 26,713 | -0.70(-1.50%) |
Oct 12, 2016 | 46.77 | 47.88 | 46.45 | 46.79 | 87,724 | +0.03(+0.06%) |
Oct 11, 2016 | 47.35 | 47.46 | 46.52 | 46.76 | 21,193 | -0.87(-1.83%) |
Oct 10, 2016 | 45.87 | 48.21 | 45.87 | 47.63 | 113,724 | +2.05(+4.49%) |
Oct 07, 2016 | 46.04 | 46.27 | 45.59 | 45.59 | 32,936 | -0.48(-1.05%) |
Oct 06, 2016 | 46.90 | 47.54 | 45.69 | 46.07 | 211,850 | -1.04(-2.21%) |
Oct 05, 2016 | 46.07 | 47.51 | 45.25 | 47.11 | 155,562 | +1.06(+2.30%) |
Oct 04, 2016 | 45.72 | 46.22 | 45.55 | 46.05 | 14,709 | +0.48(+1.06%) |
Oct 03, 2016 | 45.07 | 45.60 | 45.07 | 45.57 | 10,315 | +0.55(+1.22%) |
Sep 30, 2016 | 46.39 | 46.39 | 44.76 | 45.02 | 49,892 | -1.04(-2.26%) |
Sep 29, 2016 | 46.48 | 46.99 | 45.87 | 46.06 | 26,326 | -0.52(-1.12%) |
Sep 28, 2016 | 45.91 | 46.87 | 45.60 | 46.58 | 107,650 | +0.84(+1.84%) |
Sep 27, 2016 | 43.69 | 46.85 | 43.69 | 45.74 | 272,708 | +2.24(+5.16%) |
Sep 26, 2016 | 44.12 | 44.12 | 43.42 | 43.50 | 6,961 | -0.89(-2.00%) |
Sep 23, 2016 | 45.48 | 45.68 | 44.25 | 44.38 | 14,809 | -1.27(-2.77%) |
Sep 22, 2016 | 45.39 | 46.03 | 45.39 | 45.65 | 6,965 | +0.66(+1.48%) |
Sep 21, 2016 | 44.61 | 45.12 | 43.80 | 44.99 | 30,292 | +0.58(+1.31%) |
Sep 20, 2016 | 44.17 | 44.50 | 43.72 | 44.40 | 9,998 | +0.66(+1.50%) |
Sep 19, 2016 | 42.86 | 44.09 | 42.21 | 43.75 | 27,950 | +1.30(+3.07%) |
Sep 16, 2016 | 42.65 | 43.20 | 42.24 | 42.45 | 18,314 | -0.48(-1.13%) |
Sep 15, 2016 | 43.56 | 43.56 | 42.65 | 42.93 | 29,353 | -0.61(-1.40%) |
Sep 14, 2016 | 44.02 | 44.14 | 43.35 | 43.54 | 11,197 | -0.47(-1.06%) |
Sep 13, 2016 | 44.47 | 44.63 | 43.53 | 44.01 | 20,799 | -0.84(-1.88%) |
Sep 12, 2016 | 45.13 | 45.13 | 44.42 | 44.85 | 24,689 | -0.71(-1.56%) |
Sep 09, 2016 | 46.40 | 46.58 | 45.44 | 45.56 | 13,300 | -1.53(-3.26%) |
Sep 08, 2016 | 48.47 | 48.47 | 47.09 | 47.09 | 7,787 | -1.48(-3.05%) |
Sep 07, 2016 | 48.55 | 48.67 | 47.85 | 48.58 | 24,560 | +0.02(+0.04%) |
Sep 06, 2016 | 48.85 | 49.06 | 47.84 | 48.56 | 30,951 | -0.04(-0.07%) |
Sep 02, 2016 | 48.46 | 48.59 | 48.59 | 48.59 | 13,258 | +0.57(+1.18%) |
Sep 01, 2016 | 47.58 | 48.38 | 47.53 | 48.03 | 8,876 | +0.23(+0.49%) |
Aug 31, 2016 | 47.09 | 47.90 | 46.84 | 47.79 | 14,246 | +0.53(+1.12%) |
Aug 30, 2016 | 47.18 | 47.30 | 46.76 | 47.27 | 4,088 | +0.40(+0.86%) |
Aug 29, 2016 | 46.45 | 47.02 | 46.04 | 46.86 | 5,276 | +0.40(+0.87%) |
Aug 26, 2016 | 47.71 | 48.64 | 46.43 | 46.46 | 9,811 | -1.27(-2.67%) |
Aug 25, 2016 | 47.09 | 47.79 | 47.09 | 47.73 | 7,102 | +0.53(+1.12%) |
Aug 24, 2016 | 47.62 | 47.62 | 47.04 | 47.20 | 8,530 | -0.42(-0.89%) |
Aug 23, 2016 | 48.70 | 48.70 | 47.62 | 47.62 | 8,864 | -0.83(-1.70%) |
Aug 22, 2016 | 48.25 | 48.53 | 48.17 | 48.45 | 3,803 | -0.08(-0.17%) |
Aug 19, 2016 | 48.76 | 48.76 | 48.22 | 48.53 | 7,004 | -0.25(-0.52%) |
Aug 18, 2016 | 48.98 | 48.98 | 48.66 | 48.78 | 3,920 | -0.30(-0.60%) |
Aug 17, 2016 | 49.03 | 49.19 | 48.56 | 49.08 | 14,894 | -0.27(-0.55%) |
Aug 16, 2016 | 49.75 | 49.75 | 48.89 | 49.35 | 11,814 | -0.60(-1.20%) |
Aug 15, 2016 | 49.38 | 50.19 | 49.38 | 49.95 | 3,510 | +0.83(+1.68%) |
Aug 12, 2016 | 49.90 | 50.06 | 49.04 | 49.12 | 15,113 | -0.76(-1.53%) |
Aug 11, 2016 | 49.52 | 50.35 | 49.35 | 49.89 | 22,186 | +0.56(+1.13%) |
Aug 10, 2016 | 49.17 | 49.95 | 49.17 | 49.33 | 10,198 | +0.20(+0.40%) |
Aug 09, 2016 | 48.09 | 49.14 | 48.09 | 49.13 | 10,052 | +1.20(+2.51%) |
Aug 08, 2016 | 47.27 | 48.41 | 47.07 | 47.93 | 30,644 | +0.52(+1.10%) |
Aug 05, 2016 | 46.73 | 47.41 | 46.72 | 47.41 | 7,668 | +0.79(+1.69%) |
Aug 04, 2016 | 46.72 | 47.13 | 46.57 | 46.62 | 6,955 | -0.21(-0.44%) |
Aug 03, 2016 | 46.03 | 46.90 | 45.55 | 46.83 | 12,688 | +0.52(+1.12%) |
Aug 02, 2016 | 46.56 | 46.85 | 46.10 | 46.30 | 4,605 | -0.45(-0.96%) |
Aug 01, 2016 | 46.56 | 46.76 | 46.47 | 46.75 | 20,081 | +0.06(+0.13%) |
Jul 29, 2016 | 46.70 | 47.62 | 46.51 | 46.69 | 9,305 | -0.03(-0.06%) |
Jul 28, 2016 | 47.67 | 47.67 | 46.67 | 46.72 | 13,241 | -0.45(-0.95%) |
Jul 27, 2016 | 47.27 | 47.58 | 46.74 | 47.17 | 8,673 | -0.11(-0.23%) |
Jul 26, 2016 | 47.37 | 47.45 | 47.15 | 47.27 | 5,704 | +0.31(+0.65%) |
Jul 25, 2016 | 47.43 | 47.80 | 46.66 | 46.97 | 8,104 | -0.70(-1.47%) |
Jul 22, 2016 | 47.75 | 47.88 | 47.39 | 47.67 | 10,254 | -0.01(-0.02%) |
Jul 21, 2016 | 47.27 | 47.70 | 47.27 | 47.68 | 4,388 | +0.47(+0.99%) |
Jul 20, 2016 | 48.07 | 48.38 | 46.99 | 47.21 | 13,934 | -1.05(-2.18%) |
Jul 19, 2016 | 48.12 | 48.26 | 47.44 | 48.26 | 16,562 | -0.04(-0.09%) |
Jul 18, 2016 | 47.16 | 48.45 | 47.04 | 48.31 | 11,965 | +1.09(+2.30%) |
Jul 15, 2016 | 47.51 | 47.64 | 47.13 | 47.22 | 6,730 | -0.37(-0.77%) |
Jul 14, 2016 | 47.57 | 48.10 | 47.55 | 47.59 | 14,745 | +0.35(+0.74%) |
Jul 13, 2016 | 47.70 | 47.70 | 47.15 | 47.24 | 5,476 | -0.31(-0.66%) |
Jul 12, 2016 | 47.09 | 47.77 | 47.09 | 47.55 | 13,434 | +0.92(+1.96%) |
Jul 11, 2016 | 47.16 | 48.12 | 46.63 | 46.64 | 49,995 | -0.01(-0.02%) |
Jul 08, 2016 | 46.02 | 46.71 | 45.76 | 46.65 | 14,245 | +1.00(+2.18%) |
Jul 07, 2016 | 45.23 | 45.74 | 45.22 | 45.65 | 22,728 | +0.45(+0.99%) |
Jul 06, 2016 | 45.04 | 45.63 | 44.99 | 45.20 | 7,084 | -0.14(-0.32%) |
Jul 05, 2016 | 45.55 | 46.12 | 44.87 | 45.34 | 41,792 | -0.88(-1.90%) |
Jul 01, 2016 | 44.13 | 46.22 | 46.22 | 46.22 | 64,508 | +2.26(+5.14%) |
Jun 30, 2016 | 42.91 | 44.10 | 42.91 | 43.96 | 52,157 | +1.01(+2.36%) |
Jun 29, 2016 | 42.64 | 43.19 | 41.83 | 42.95 | 12,873 | +0.91(+2.16%) |
Jun 28, 2016 | 41.58 | 42.09 | 41.43 | 42.04 | 9,771 | +1.07(+2.61%) |
Jun 27, 2016 | 41.65 | 41.65 | 40.84 | 40.97 | 8,845 | -0.79(-1.90%) |
Jun 24, 2016 | 41.91 | 42.40 | 41.77 | 41.77 | 6,629 | -1.90(-4.36%) |
Jun 23, 2016 | 43.52 | 43.96 | 43.31 | 43.67 | 21,093 | +0.92(+2.14%) |
Jun 22, 2016 | 42.61 | 42.82 | 42.17 | 42.75 | 14,216 | +0.24(+0.57%) |
Jun 21, 2016 | 42.80 | 42.96 | 42.51 | 42.51 | 15,994 | -0.15(-0.35%) |
Jun 20, 2016 | 43.01 | 43.07 | 42.60 | 42.66 | 13,121 | +0.48(+1.14%) |
Jun 17, 2016 | 42.28 | 42.69 | 42.10 | 42.18 | 71,868 | +0.02(+0.04%) |
Jun 16, 2016 | 41.93 | 42.41 | 41.93 | 42.17 | 11,382 | -0.14(-0.34%) |
Jun 15, 2016 | 42.39 | 42.79 | 42.23 | 42.31 | 20,760 | +0.21(+0.51%) |
Jun 14, 2016 | 42.46 | 42.53 | 42.03 | 42.09 | 9,635 | -0.55(-1.29%) |
Jun 13, 2016 | 42.78 | 42.98 | 42.65 | 42.65 | 9,946 | -0.51(-1.18%) |
Jun 10, 2016 | 44.17 | 44.17 | 42.92 | 43.15 | 11,104 | -1.36(-3.06%) |
Jun 09, 2016 | 44.19 | 45.00 | 44.11 | 44.52 | 9,316 | -0.03(-0.06%) |
Jun 08, 2016 | 44.08 | 45.08 | 44.08 | 44.54 | 16,587 | +0.56(+1.27%) |
Jun 07, 2016 | 43.14 | 44.20 | 43.14 | 43.98 | 9,373 | +0.69(+1.58%) |
Jun 06, 2016 | 43.32 | 43.61 | 43.16 | 43.30 | 40,301 | +0.00(+0.00%) |
Jun 03, 2016 | 43.27 | 43.59 | 43.06 | 43.30 | 18,669 | +0.20(+0.45%) |
Jun 02, 2016 | 43.72 | 43.72 | 42.98 | 43.10 | 19,513 | -0.72(-1.64%) |
Jun 01, 2016 | 43.90 | 44.05 | 43.45 | 43.82 | 21,432 | -0.28(-0.63%) |
May 31, 2016 | 44.21 | 44.36 | 43.86 | 44.10 | 19,729 | +0.02(+0.04%) |
May 27, 2016 | 43.87 | 44.08 | 44.08 | 44.08 | 33,148 | +0.36(+0.81%) |
May 26, 2016 | 43.92 | 43.92 | 43.54 | 43.72 | 23,337 | +0.14(+0.33%) |
May 25, 2016 | 44.25 | 44.47 | 43.53 | 43.58 | 17,822 | -0.44(-0.99%) |
May 24, 2016 | 44.50 | 44.61 | 43.87 | 44.02 | 16,068 | +0.36(+0.82%) |
May 23, 2016 | 44.90 | 45.25 | 43.44 | 43.66 | 8,429 | -1.41(-3.14%) |
May 20, 2016 | 43.84 | 45.21 | 43.47 | 45.08 | 21,526 | +1.47(+3.37%) |
May 19, 2016 | 43.51 | 43.69 | 43.21 | 43.61 | 42,121 | +0.00(+0.00%) |
May 18, 2016 | 43.57 | 43.79 | 43.39 | 43.61 | 33,396 | -0.18(-0.41%) |
May 17, 2016 | 43.46 | 43.94 | 43.25 | 43.79 | 40,445 | +0.04(+0.10%) |
May 16, 2016 | 43.98 | 43.98 | 43.29 | 43.74 | 34,323 | -0.24(-0.55%) |
May 13, 2016 | 44.52 | 44.59 | 43.87 | 43.98 | 32,441 | -0.74(-1.65%) |
May 12, 2016 | 43.90 | 44.98 | 43.78 | 44.72 | 15,111 | +0.95(+2.18%) |
May 11, 2016 | 43.29 | 43.91 | 42.61 | 43.77 | 19,236 | +0.39(+0.90%) |
May 10, 2016 | 41.60 | 43.43 | 41.60 | 43.38 | 19,006 | +1.90(+4.59%) |
May 09, 2016 | 42.16 | 42.28 | 41.03 | 41.47 | 16,716 | -0.46(-1.10%) |
May 06, 2016 | 41.80 | 41.99 | 41.32 | 41.93 | 9,284 | +0.04(+0.11%) |
May 05, 2016 | 42.24 | 42.39 | 41.89 | 41.89 | 6,573 | -0.19(-0.44%) |
May 04, 2016 | 43.17 | 43.17 | 41.84 | 42.07 | 17,086 | -1.16(-2.67%) |
May 03, 2016 | 44.98 | 44.98 | 43.21 | 43.23 | 19,476 | -2.15(-4.74%) |
May 02, 2016 | 44.31 | 45.47 | 44.31 | 45.38 | 24,264 | +1.01(+2.27%) |
Apr 29, 2016 | 44.68 | 45.20 | 44.20 | 44.38 | 17,054 | +0.01(+0.02%) |
Apr 28, 2016 | 43.58 | 44.62 | 43.58 | 44.37 | 11,053 | +0.47(+1.06%) |
Apr 27, 2016 | 43.76 | 43.93 | 43.45 | 43.90 | 9,187 | +0.07(+0.16%) |
Apr 26, 2016 | 44.09 | 44.09 | 43.50 | 43.83 | 12,818 | +0.00(+0.00%) |
Apr 25, 2016 | 44.86 | 44.86 | 43.63 | 43.83 | 9,029 | -0.86(-1.93%) |
Apr 22, 2016 | 45.32 | 45.32 | 44.64 | 44.69 | 10,706 | -0.32(-0.71%) |
Apr 21, 2016 | 45.58 | 45.85 | 44.73 | 45.01 | 10,948 | -0.80(-1.75%) |
Apr 20, 2016 | 46.14 | 46.48 | 45.81 | 45.81 | 54,269 | -0.62(-1.33%) |
Apr 19, 2016 | 45.81 | 46.48 | 45.77 | 46.43 | 18,166 | +0.71(+1.54%) |
Apr 18, 2016 | 45.91 | 45.99 | 45.54 | 45.73 | 15,186 | -0.34(-0.73%) |
Apr 15, 2016 | 46.25 | 46.38 | 45.73 | 46.06 | 13,461 | -0.40(-0.85%) |
Apr 14, 2016 | 46.38 | 46.61 | 45.61 | 46.46 | 13,273 | +0.39(+0.84%) |
Apr 13, 2016 | 46.18 | 46.18 | 45.50 | 46.07 | 8,520 | +0.15(+0.33%) |
Apr 12, 2016 | 45.60 | 46.09 | 44.46 | 45.92 | 15,801 | +0.63(+1.38%) |
Apr 11, 2016 | 45.33 | 45.62 | 45.01 | 45.29 | 8,985 | +0.30(+0.67%) |
Apr 08, 2016 | 44.89 | 45.10 | 44.58 | 44.99 | 20,413 | +0.30(+0.67%) |
Apr 07, 2016 | 44.99 | 44.99 | 44.43 | 44.69 | 9,622 | -0.98(-2.14%) |
Apr 06, 2016 | 45.35 | 45.67 | 45.18 | 45.67 | 18,967 | +0.03(+0.06%) |
Apr 05, 2016 | 45.55 | 45.76 | 44.93 | 45.65 | 15,866 | -0.24(-0.52%) |
Apr 04, 2016 | 45.86 | 45.90 | 45.43 | 45.88 | 7,106 | +0.19(+0.41%) |
Apr 01, 2016 | 44.88 | 46.10 | 44.85 | 45.70 | 21,128 | +0.48(+1.05%) |
Mar 31, 2016 | 46.22 | 46.52 | 45.11 | 45.22 | 16,149 | -1.02(-2.21%) |
Mar 30, 2016 | 47.60 | 47.60 | 46.25 | 46.25 | 7,696 | -0.95(-2.02%) |
Mar 29, 2016 | 45.67 | 47.31 | 45.14 | 47.20 | 20,840 | +1.64(+3.60%) |
Mar 28, 2016 | 44.97 | 45.58 | 44.97 | 45.56 | 11,584 | +0.61(+1.36%) |
Mar 24, 2016 | 44.83 | 44.95 | 44.95 | 44.95 | 907 | -0.09(-0.20%) |
Mar 23, 2016 | 46.02 | 46.02 | 45.04 | 45.04 | 7,571 | -1.26(-2.72%) |
Mar 22, 2016 | 45.96 | 46.98 | 45.73 | 46.30 | 18,702 | +0.26(+0.56%) |
Mar 21, 2016 | 46.09 | 46.26 | 45.60 | 46.04 | 15,597 | +0.21(+0.46%) |
Mar 18, 2016 | 46.42 | 46.48 | 45.83 | 45.83 | 25,743 | -0.34(-0.73%) |
Mar 17, 2016 | 45.25 | 46.56 | 45.25 | 46.17 | 14,470 | +1.11(+2.47%) |
Mar 16, 2016 | 43.49 | 45.35 | 42.97 | 45.06 | 12,506 | +1.33(+3.05%) |
Mar 15, 2016 | 44.04 | 44.18 | 43.17 | 43.72 | 16,429 | -0.40(-0.90%) |
Mar 14, 2016 | 45.24 | 45.24 | 44.12 | 44.12 | 10,249 | -1.04(-2.30%) |
Mar 11, 2016 | 44.45 | 45.30 | 44.45 | 45.16 | 19,342 | +1.03(+2.34%) |
Mar 10, 2016 | 44.53 | 44.55 | 43.81 | 44.13 | 24,771 | -0.31(-0.69%) |
Mar 09, 2016 | 44.64 | 44.84 | 44.09 | 44.44 | 10,882 | +0.08(+0.18%) |
Mar 08, 2016 | 44.79 | 44.79 | 44.23 | 44.36 | 48,201 | -0.53(-1.18%) |
Mar 07, 2016 | 44.53 | 44.89 | 44.09 | 44.89 | 10,060 | +0.37(+0.83%) |
Mar 04, 2016 | 44.09 | 44.67 | 44.01 | 44.52 | 10,490 | +0.66(+1.51%) |
Mar 03, 2016 | 43.40 | 44.14 | 43.32 | 43.86 | 21,639 | +0.42(+0.97%) |
Mar 02, 2016 | 43.01 | 43.79 | 42.96 | 43.43 | 15,058 | +0.12(+0.29%) |
Mar 01, 2016 | 42.74 | 43.34 | 42.51 | 43.31 | 12,256 | +0.73(+1.72%) |
Feb 29, 2016 | 42.67 | 43.21 | 42.42 | 42.58 | 11,508 | +0.15(+0.35%) |
Feb 26, 2016 | 43.31 | 43.31 | 42.21 | 42.43 | 9,699 | -0.88(-2.04%) |
Feb 25, 2016 | 42.68 | 43.34 | 42.68 | 43.31 | 21,351 | +0.71(+1.68%) |
Feb 24, 2016 | 42.00 | 42.59 | 41.27 | 42.59 | 37,685 | +0.26(+0.63%) |
Feb 23, 2016 | 41.99 | 42.39 | 41.71 | 42.33 | 18,598 | +0.06(+0.15%) |
Feb 22, 2016 | 41.55 | 42.36 | 41.55 | 42.27 | 13,372 | +0.86(+2.09%) |
Feb 19, 2016 | 41.68 | 41.86 | 41.08 | 41.40 | 12,867 | -0.72(-1.72%) |
Feb 18, 2016 | 41.46 | 42.99 | 41.46 | 42.13 | 18,689 | +0.77(+1.85%) |
Feb 17, 2016 | 39.85 | 41.54 | 39.85 | 41.36 | 24,806 | +1.95(+4.95%) |
Feb 16, 2016 | 39.17 | 40.01 | 39.17 | 39.41 | 16,621 | +0.42(+1.09%) |
Feb 12, 2016 | 38.44 | 38.99 | 38.99 | 38.99 | 9,525 | +0.93(+2.46%) |
Feb 11, 2016 | 38.27 | 38.39 | 37.71 | 38.05 | 19,075 | -0.73(-1.89%) |
Feb 10, 2016 | 39.10 | 39.31 | 38.77 | 38.78 | 6,956 | -0.28(-0.72%) |
Feb 09, 2016 | 39.15 | 39.24 | 38.87 | 39.07 | 12,694 | -0.37(-0.94%) |
Feb 08, 2016 | 39.68 | 39.79 | 39.02 | 39.44 | 18,485 | -0.73(-1.82%) |
Feb 05, 2016 | 41.39 | 41.39 | 39.15 | 40.17 | 22,144 | -1.31(-3.17%) |
Feb 04, 2016 | 41.72 | 42.50 | 41.38 | 41.48 | 23,260 | -0.09(-0.21%) |
Feb 03, 2016 | 39.33 | 41.79 | 39.33 | 41.57 | 55,336 | +2.58(+6.60%) |
Feb 02, 2016 | 37.98 | 39.16 | 37.92 | 39.00 | 29,333 | +0.28(+0.73%) |
Feb 01, 2016 | 38.22 | 38.93 | 38.13 | 38.71 | 20,960 | +0.51(+1.34%) |
Jan 29, 2016 | 36.44 | 38.35 | 36.44 | 38.20 | 10,541 | +1.90(+5.22%) |
Jan 28, 2016 | 36.58 | 37.24 | 35.65 | 36.31 | 68,984 | -0.20(-0.56%) |
Jan 27, 2016 | 36.87 | 37.35 | 36.32 | 36.51 | 23,007 | -0.63(-1.71%) |
Jan 26, 2016 | 37.39 | 37.64 | 36.92 | 37.14 | 15,875 | -0.33(-0.87%) |
Jan 25, 2016 | 38.06 | 38.61 | 37.18 | 37.47 | 28,107 | -0.84(-2.19%) |
Jan 22, 2016 | 39.05 | 39.20 | 38.16 | 38.31 | 70,270 | -0.07(-0.18%) |
Jan 21, 2016 | 39.02 | 39.24 | 38.22 | 38.38 | 20,794 | -0.65(-1.67%) |
Jan 20, 2016 | 39.37 | 40.12 | 38.43 | 39.03 | 35,608 | -0.89(-2.23%) |
Jan 19, 2016 | 39.91 | 40.02 | 39.56 | 39.92 | 24,196 | +0.34(+0.87%) |
Jan 15, 2016 | 39.74 | 39.58 | 39.58 | 39.58 | 40,255 | -1.02(-2.52%) |
Jan 14, 2016 | 40.43 | 40.70 | 39.64 | 40.60 | 17,237 | +0.11(+0.26%) |
Jan 13, 2016 | 41.50 | 41.50 | 40.03 | 40.50 | 25,129 | -0.95(-2.30%) |
Jan 12, 2016 | 40.78 | 41.45 | 40.68 | 41.45 | 22,484 | +0.99(+2.44%) |
Jan 11, 2016 | 40.96 | 41.17 | 40.23 | 40.46 | 13,871 | +0.18(+0.44%) |
Jan 08, 2016 | 40.50 | 40.70 | 40.06 | 40.28 | 25,001 | +0.09(+0.22%) |
Jan 07, 2016 | 41.14 | 41.14 | 39.98 | 40.20 | 26,048 | -1.23(-2.96%) |
Jan 06, 2016 | 41.55 | 42.15 | 41.29 | 41.42 | 17,173 | -0.82(-1.94%) |
Jan 05, 2016 | 42.75 | 43.05 | 41.96 | 42.24 | 15,121 | -0.68(-1.58%) |
Jan 04, 2016 | 42.83 | 43.12 | 42.25 | 42.92 | 22,632 | -0.49(-1.14%) |
Dec 31, 2015 | 43.15 | 43.41 | 43.41 | 43.41 | 32,997 | +0.25(+0.57%) |
Dec 30, 2015 | 43.28 | 43.64 | 43.04 | 43.17 | 40,402 | -0.07(-0.16%) |
Dec 29, 2015 | 42.74 | 43.49 | 42.17 | 43.24 | 26,808 | +0.84(+1.98%) |
Dec 28, 2015 | 42.59 | 42.78 | 42.15 | 42.40 | 15,876 | +0.02(+0.04%) |
Dec 24, 2015 | 43.63 | 42.38 | 42.38 | 42.38 | 16,215 | -1.16(-2.67%) |
Dec 23, 2015 | 43.44 | 43.83 | 43.17 | 43.55 | 24,365 | +0.20(+0.47%) |
Dec 22, 2015 | 42.36 | 43.42 | 41.45 | 43.34 | 24,196 | +1.26(+3.00%) |
Dec 21, 2015 | 43.25 | 43.67 | 41.80 | 42.08 | 24,812 | -1.33(-3.07%) |
Dec 18, 2015 | 42.52 | 43.53 | 41.97 | 43.41 | 66,182 | +0.97(+2.29%) |
Dec 17, 2015 | 42.62 | 42.82 | 41.89 | 42.44 | 12,164 | -0.03(-0.06%) |
Dec 16, 2015 | 41.55 | 43.27 | 41.55 | 42.47 | 28,308 | +1.11(+2.69%) |
Dec 15, 2015 | 40.45 | 41.64 | 40.44 | 41.36 | 23,392 | +1.11(+2.76%) |
Dec 14, 2015 | 40.83 | 41.08 | 39.95 | 40.25 | 22,240 | -0.35(-0.87%) |
Dec 11, 2015 | 40.84 | 40.89 | 39.44 | 40.60 | 58,158 | -0.50(-1.22%) |
Dec 10, 2015 | 42.90 | 42.90 | 41.00 | 41.10 | 43,961 | -1.73(-4.04%) |
Dec 09, 2015 | 42.51 | 43.50 | 42.51 | 42.83 | 17,649 | +0.13(+0.31%) |
Dec 08, 2015 | 42.82 | 42.82 | 42.34 | 42.70 | 54,552 | -0.40(-0.92%) |
Dec 07, 2015 | 44.26 | 44.46 | 42.41 | 43.10 | 44,837 | -1.20(-2.71%) |
Dec 04, 2015 | 44.14 | 44.59 | 43.82 | 44.30 | 39,521 | +0.20(+0.46%) |
Dec 03, 2015 | 44.46 | 44.53 | 43.87 | 44.09 | 35,732 | -0.45(-1.01%) |
Dec 02, 2015 | 44.98 | 45.36 | 44.40 | 44.54 | 21,371 | -0.42(-0.94%) |