Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 56.95 | 57.58 | 56.53 | 57.10 | 527,232 | +0.18(+0.32%) |
Nov 29, 2016 | 57.16 | 57.26 | 56.62 | 56.92 | 545,615 | -0.18(-0.32%) |
Nov 28, 2016 | 58.37 | 58.40 | 56.95 | 57.10 | 300,900 | -1.04(-1.79%) |
Nov 25, 2016 | 57.12 | 58.35 | 56.81 | 58.14 | 222,833 | +1.29(+2.27%) |
Nov 23, 2016 | 56.85 | 56.85 | 56.85 | 0 | +0.14(+0.25%) | |
Nov 22, 2016 | 56.50 | 56.84 | 55.99 | 56.71 | 404,911 | +0.37(+0.66%) |
Nov 21, 2016 | 56.35 | 56.82 | 55.68 | 56.34 | 280,349 | -0.06(-0.11%) |
Nov 18, 2016 | 56.09 | 56.82 | 55.33 | 56.40 | 1,061,358 | -0.06(-0.11%) |
Nov 17, 2016 | 57.10 | 57.13 | 56.13 | 56.46 | 518,693 | -0.62(-1.09%) |
Nov 16, 2016 | 55.60 | 57.47 | 55.60 | 57.08 | 514,795 | +1.26(+2.26%) |
Nov 15, 2016 | 54.75 | 55.86 | 54.58 | 55.82 | 537,959 | +0.85(+1.55%) |
Nov 14, 2016 | 54.73 | 56.18 | 54.13 | 54.97 | 534,192 | +0.97(+1.80%) |
Nov 11, 2016 | 52.13 | 54.80 | 50.44 | 54.00 | 747,160 | +1.03(+1.94%) |
Nov 10, 2016 | 53.66 | 54.75 | 52.12 | 52.97 | 943,077 | +0.02(+0.04%) |
Nov 09, 2016 | 47.61 | 53.00 | 47.61 | 52.95 | 1,025,729 | +5.05(+10.54%) |
Nov 08, 2016 | 47.95 | 48.32 | 47.73 | 47.90 | 473,139 | -0.28(-0.58%) |
Nov 07, 2016 | 48.81 | 49.21 | 47.88 | 48.18 | 647,860 | -0.23(-0.48%) |
Nov 04, 2016 | 47.19 | 49.03 | 47.06 | 48.41 | 609,801 | +1.35(+2.87%) |
Nov 03, 2016 | 46.00 | 49.18 | 45.27 | 47.06 | 1,253,018 | +2.91(+6.59%) |
Nov 02, 2016 | 43.42 | 44.28 | 43.25 | 44.15 | 468,436 | +0.83(+1.92%) |
Nov 01, 2016 | 43.75 | 43.94 | 42.32 | 43.32 | 482,305 | -0.32(-0.73%) |
Oct 31, 2016 | 43.06 | 43.81 | 42.08 | 43.64 | 198,379 | +0.58(+1.35%) |
Oct 28, 2016 | 42.83 | 43.47 | 42.81 | 43.06 | 234,248 | +0.18(+0.42%) |
Oct 27, 2016 | 42.50 | 42.92 | 42.18 | 42.88 | 141,813 | +0.45(+1.06%) |
Oct 26, 2016 | 41.56 | 42.67 | 41.31 | 42.43 | 316,159 | +0.66(+1.58%) |
Oct 25, 2016 | 41.54 | 41.80 | 41.53 | 41.77 | 125,200 | +0.18(+0.43%) |
Oct 24, 2016 | 41.31 | 42.09 | 40.93 | 41.59 | 179,935 | +0.46(+1.12%) |
Oct 21, 2016 | 41.00 | 41.40 | 40.89 | 41.13 | 128,666 | -0.14(-0.34%) |
Oct 20, 2016 | 41.28 | 41.35 | 40.76 | 41.27 | 176,680 | -0.09(-0.22%) |
Oct 19, 2016 | 40.98 | 41.42 | 40.73 | 41.36 | 177,417 | +0.47(+1.15%) |
Oct 18, 2016 | 41.09 | 41.50 | 40.74 | 40.89 | 182,916 | +0.10(+0.25%) |
Oct 17, 2016 | 40.50 | 40.85 | 40.18 | 40.79 | 165,851 | +0.24(+0.59%) |
Oct 14, 2016 | 40.77 | 40.96 | 40.55 | 40.55 | 139,650 | +0.05(+0.12%) |
Oct 13, 2016 | 40.29 | 40.66 | 40.02 | 40.50 | 198,345 | -0.10(-0.25%) |
Oct 12, 2016 | 40.68 | 41.17 | 40.58 | 40.60 | 145,086 | -0.10(-0.25%) |
Oct 11, 2016 | 40.99 | 41.09 | 40.52 | 40.70 | 156,030 | -0.29(-0.71%) |
Oct 10, 2016 | 40.73 | 41.18 | 40.73 | 40.99 | 168,071 | +0.52(+1.28%) |
Oct 07, 2016 | 40.58 | 40.88 | 40.15 | 40.47 | 234,129 | -0.15(-0.37%) |
Oct 06, 2016 | 40.69 | 41.04 | 40.50 | 40.62 | 226,221 | -0.09(-0.22%) |
Oct 05, 2016 | 40.31 | 40.98 | 40.00 | 40.71 | 270,668 | +0.60(+1.50%) |
Oct 04, 2016 | 39.99 | 40.63 | 39.68 | 40.11 | 322,245 | +0.07(+0.17%) |
Oct 03, 2016 | 40.22 | 40.42 | 39.97 | 40.04 | 177,596 | -0.35(-0.87%) |
Sep 30, 2016 | 40.07 | 40.66 | 39.88 | 40.39 | 217,677 | +0.46(+1.15%) |
Sep 29, 2016 | 40.33 | 40.40 | 39.88 | 39.93 | 131,570 | -0.42(-1.04%) |
Sep 28, 2016 | 40.20 | 40.54 | 39.69 | 40.35 | 292,205 | +0.20(+0.50%) |
Sep 27, 2016 | 40.32 | 40.49 | 39.80 | 40.15 | 284,781 | -0.20(-0.50%) |
Sep 26, 2016 | 40.23 | 40.91 | 39.90 | 40.35 | 217,086 | -0.07(-0.17%) |
Sep 23, 2016 | 40.89 | 40.93 | 40.39 | 40.42 | 212,572 | -0.61(-1.49%) |
Sep 22, 2016 | 40.35 | 41.05 | 40.33 | 41.03 | 170,417 | +0.72(+1.79%) |
Sep 21, 2016 | 39.89 | 40.31 | 39.64 | 40.31 | 186,757 | +0.41(+1.03%) |
Sep 20, 2016 | 40.36 | 40.59 | 39.89 | 39.90 | 87,269 | -0.29(-0.72%) |
Sep 19, 2016 | 40.46 | 40.57 | 40.05 | 40.19 | 116,439 | -0.11(-0.27%) |
Sep 16, 2016 | 41.10 | 41.10 | 39.07 | 40.30 | 255,432 | -0.72(-1.76%) |
Sep 15, 2016 | 39.89 | 41.03 | 39.55 | 41.02 | 247,911 | +1.22(+3.07%) |
Sep 14, 2016 | 40.22 | 40.42 | 39.77 | 39.80 | 109,474 | -0.44(-1.09%) |
Sep 13, 2016 | 40.54 | 40.83 | 39.92 | 40.24 | 183,305 | -0.65(-1.59%) |
Sep 12, 2016 | 40.23 | 40.91 | 40.19 | 40.89 | 164,941 | +0.49(+1.21%) |
Sep 09, 2016 | 41.27 | 41.37 | 40.38 | 40.40 | 139,588 | -1.17(-2.81%) |
Sep 08, 2016 | 41.42 | 41.60 | 41.11 | 41.57 | 136,130 | +0.15(+0.36%) |
Sep 07, 2016 | 41.44 | 41.63 | 41.22 | 41.42 | 166,580 | -0.09(-0.22%) |
Sep 06, 2016 | 41.70 | 41.77 | 41.25 | 41.51 | 171,338 | -0.12(-0.29%) |
Sep 02, 2016 | 41.71 | 41.63 | 41.63 | 41.63 | 158,700 | +0.01(+0.02%) |
Sep 01, 2016 | 41.58 | 41.96 | 41.37 | 41.62 | 144,268 | +0.09(+0.22%) |
Aug 31, 2016 | 41.91 | 41.91 | 40.74 | 41.53 | 333,589 | -0.55(-1.31%) |
Aug 30, 2016 | 41.83 | 42.14 | 41.63 | 42.08 | 272,363 | +0.22(+0.53%) |
Aug 29, 2016 | 42.07 | 42.09 | 41.38 | 41.86 | 426,450 | -0.09(-0.21%) |
Aug 26, 2016 | 42.51 | 42.80 | 41.74 | 41.95 | 336,217 | -0.55(-1.29%) |
Aug 25, 2016 | 43.07 | 43.13 | 42.46 | 42.50 | 237,325 | -0.55(-1.28%) |
Aug 24, 2016 | 42.85 | 43.21 | 42.63 | 43.05 | 283,023 | +0.29(+0.68%) |
Aug 23, 2016 | 42.77 | 42.97 | 42.45 | 42.76 | 290,195 | +0.15(+0.35%) |
Aug 22, 2016 | 42.29 | 42.92 | 42.29 | 42.61 | 175,663 | -0.18(-0.42%) |
Aug 19, 2016 | 42.06 | 42.96 | 41.92 | 42.79 | 594,747 | +0.54(+1.28%) |
Aug 18, 2016 | 42.46 | 43.09 | 41.98 | 42.25 | 208,562 | -0.32(-0.75%) |
Aug 17, 2016 | 42.36 | 42.60 | 41.88 | 42.57 | 247,431 | +0.23(+0.54%) |
Aug 16, 2016 | 42.96 | 42.96 | 42.06 | 42.34 | 243,256 | -0.64(-1.49%) |
Aug 15, 2016 | 43.52 | 43.95 | 42.91 | 42.98 | 238,005 | -0.39(-0.90%) |
Aug 12, 2016 | 43.15 | 44.98 | 42.81 | 43.37 | 180,363 | +0.19(+0.44%) |
Aug 11, 2016 | 43.03 | 43.60 | 42.81 | 43.18 | 174,979 | +0.32(+0.75%) |
Aug 10, 2016 | 43.64 | 43.74 | 42.81 | 42.86 | 586,597 | -0.89(-2.03%) |
Aug 09, 2016 | 44.07 | 44.10 | 43.54 | 43.75 | 255,174 | -0.62(-1.40%) |
Aug 08, 2016 | 43.99 | 44.50 | 43.64 | 44.37 | 386,884 | +0.57(+1.30%) |
Aug 05, 2016 | 42.49 | 43.97 | 40.61 | 43.80 | 405,601 | +2.14(+5.14%) |
Aug 04, 2016 | 42.11 | 42.11 | 41.34 | 41.66 | 166,907 | -0.09(-0.22%) |
Aug 03, 2016 | 41.75 | 41.88 | 41.27 | 41.75 | 174,098 | +0.04(+0.10%) |
Aug 02, 2016 | 42.00 | 42.10 | 41.68 | 41.71 | 179,390 | -0.32(-0.76%) |
Aug 01, 2016 | 41.97 | 42.20 | 41.56 | 42.03 | 160,078 | -0.03(-0.07%) |
Jul 29, 2016 | 41.91 | 42.46 | 41.58 | 42.06 | 207,655 | -0.02(-0.05%) |
Jul 28, 2016 | 42.02 | 42.30 | 40.89 | 42.08 | 221,293 | +0.03(+0.07%) |
Jul 27, 2016 | 42.39 | 42.50 | 41.62 | 42.05 | 158,612 | -0.45(-1.06%) |
Jul 26, 2016 | 41.68 | 42.50 | 41.68 | 42.50 | 200,772 | +0.71(+1.70%) |
Jul 25, 2016 | 42.04 | 42.07 | 41.69 | 41.79 | 199,842 | -0.34(-0.81%) |
Jul 22, 2016 | 42.13 | 42.52 | 41.78 | 42.13 | 188,429 | +0.03(+0.07%) |
Jul 21, 2016 | 42.16 | 42.73 | 42.04 | 42.10 | 197,062 | -0.24(-0.57%) |
Jul 20, 2016 | 42.37 | 42.81 | 41.81 | 42.34 | 144,156 | +0.24(+0.57%) |
Jul 19, 2016 | 42.10 | 42.36 | 41.91 | 42.10 | 140,940 | +0.02(+0.05%) |
Jul 18, 2016 | 41.84 | 42.30 | 41.52 | 42.08 | 141,360 | +0.22(+0.53%) |
Jul 15, 2016 | 42.55 | 42.55 | 40.30 | 41.86 | 165,574 | -0.48(-1.13%) |
Jul 14, 2016 | 42.12 | 42.52 | 41.78 | 42.34 | 258,954 | +0.56(+1.34%) |
Jul 13, 2016 | 42.00 | 42.00 | 41.49 | 41.78 | 324,275 | +0.02(+0.05%) |
Jul 12, 2016 | 40.58 | 41.82 | 40.43 | 41.76 | 399,041 | +1.38(+3.42%) |
Jul 11, 2016 | 40.03 | 40.81 | 40.03 | 40.38 | 214,089 | +0.39(+0.98%) |
Jul 08, 2016 | 39.60 | 40.29 | 39.22 | 39.99 | 233,450 | +0.77(+1.96%) |
Jul 07, 2016 | 39.15 | 39.82 | 39.00 | 39.22 | 97,275 | +0.13(+0.33%) |
Jul 05, 2016 | 40.28 | 40.43 | 38.94 | 39.09 | 412,614 | -1.23(-3.05%) |
Jul 01, 2016 | 39.85 | 40.32 | 40.32 | 40.32 | 271,000 | +0.40(+1.00%) |
Jun 30, 2016 | 39.14 | 39.92 | 39.14 | 39.92 | 197,996 | +0.85(+2.18%) |
Jun 29, 2016 | 38.46 | 39.32 | 38.38 | 39.07 | 213,404 | +1.04(+2.73%) |
Jun 28, 2016 | 38.53 | 38.84 | 37.94 | 38.03 | 252,402 | -0.35(-0.91%) |
Jun 27, 2016 | 39.04 | 39.04 | 38.26 | 38.38 | 323,424 | -0.92(-2.34%) |
Jun 24, 2016 | 39.66 | 39.97 | 39.12 | 39.30 | 376,122 | -1.55(-3.79%) |
Jun 23, 2016 | 40.98 | 41.67 | 40.46 | 40.85 | 241,236 | +0.12(+0.29%) |
Jun 22, 2016 | 41.09 | 41.43 | 40.70 | 40.73 | 243,955 | -0.37(-0.90%) |
Jun 21, 2016 | 41.86 | 41.95 | 41.02 | 41.10 | 140,363 | -0.71(-1.70%) |
Jun 20, 2016 | 41.92 | 42.05 | 41.70 | 41.81 | 211,372 | +0.39(+0.94%) |
Jun 17, 2016 | 41.94 | 42.12 | 41.34 | 41.42 | 396,409 | -0.42(-1.00%) |
Jun 16, 2016 | 41.50 | 41.94 | 41.35 | 41.84 | 234,368 | +0.29(+0.70%) |
Jun 15, 2016 | 41.56 | 41.92 | 41.26 | 41.55 | 216,836 | +0.23(+0.56%) |
Jun 14, 2016 | 41.16 | 41.49 | 41.09 | 41.32 | 181,805 | -0.04(-0.10%) |
Jun 13, 2016 | 41.93 | 42.07 | 41.27 | 41.36 | 276,438 | -0.52(-1.24%) |
Jun 10, 2016 | 41.57 | 42.39 | 41.43 | 41.88 | 428,643 | -0.11(-0.26%) |
Jun 09, 2016 | 42.26 | 42.44 | 41.97 | 41.99 | 131,446 | -0.37(-0.87%) |
Jun 08, 2016 | 41.87 | 42.55 | 41.65 | 42.36 | 226,089 | +0.38(+0.91%) |
Jun 07, 2016 | 41.89 | 42.16 | 41.56 | 41.98 | 224,770 | +0.21(+0.50%) |
Jun 06, 2016 | 41.47 | 42.15 | 41.38 | 41.77 | 233,558 | +0.05(+0.12%) |
Jun 03, 2016 | 41.54 | 41.87 | 41.15 | 41.72 | 121,842 | +0.01(+0.02%) |
Jun 02, 2016 | 41.43 | 41.73 | 41.14 | 41.71 | 407,862 | +0.01(+0.02%) |
Jun 01, 2016 | 41.76 | 41.80 | 41.19 | 41.70 | 315,219 | -0.06(-0.14%) |
May 31, 2016 | 41.92 | 42.27 | 41.64 | 41.76 | 191,809 | -0.23(-0.55%) |
May 27, 2016 | 41.28 | 41.99 | 41.99 | 41.99 | 180,800 | +0.45(+1.08%) |
May 26, 2016 | 41.40 | 41.74 | 41.14 | 41.54 | 119,198 | +0.07(+0.17%) |
May 25, 2016 | 41.83 | 41.83 | 41.09 | 41.47 | 386,325 | -0.43(-1.03%) |
May 24, 2016 | 41.69 | 42.03 | 41.46 | 41.90 | 288,946 | +0.43(+1.04%) |
May 23, 2016 | 41.63 | 42.04 | 41.26 | 41.47 | 197,686 | +0.00(+0.00%) |
May 20, 2016 | 41.31 | 41.78 | 41.16 | 41.47 | 153,494 | +0.21(+0.51%) |
May 19, 2016 | 41.44 | 41.78 | 41.10 | 41.26 | 217,874 | -0.27(-0.65%) |
May 18, 2016 | 41.37 | 41.74 | 40.88 | 41.53 | 243,011 | +0.11(+0.27%) |
May 17, 2016 | 41.77 | 41.81 | 41.11 | 41.42 | 273,167 | -0.42(-1.00%) |
May 16, 2016 | 41.67 | 42.06 | 41.13 | 41.84 | 232,167 | +0.29(+0.70%) |
May 13, 2016 | 41.69 | 41.82 | 41.31 | 41.55 | 339,815 | -0.09(-0.22%) |
May 12, 2016 | 41.84 | 42.21 | 41.43 | 41.64 | 593,643 | -0.26(-0.62%) |
May 11, 2016 | 41.91 | 42.33 | 41.41 | 41.90 | 405,318 | -0.03(-0.07%) |
May 10, 2016 | 43.66 | 43.76 | 38.81 | 41.93 | 917,729 | -2.24(-5.07%) |
May 09, 2016 | 43.80 | 44.87 | 43.42 | 44.17 | 526,116 | +0.24(+0.55%) |
May 06, 2016 | 42.89 | 44.03 | 42.19 | 43.93 | 383,338 | +1.12(+2.62%) |
May 05, 2016 | 43.30 | 43.59 | 42.55 | 42.81 | 201,312 | -0.29(-0.67%) |
May 04, 2016 | 43.49 | 44.02 | 43.04 | 43.10 | 210,793 | -0.44(-1.01%) |
May 03, 2016 | 43.55 | 44.41 | 42.97 | 43.54 | 218,860 | -0.51(-1.16%) |
May 02, 2016 | 44.11 | 44.33 | 43.89 | 44.05 | 308,488 | +0.32(+0.73%) |
Apr 29, 2016 | 44.32 | 44.35 | 43.36 | 43.73 | 367,204 | -0.84(-1.88%) |
Apr 28, 2016 | 44.68 | 45.02 | 44.21 | 44.57 | 325,478 | -0.38(-0.85%) |
Apr 27, 2016 | 44.50 | 45.02 | 44.30 | 44.95 | 225,135 | +0.51(+1.15%) |
Apr 26, 2016 | 44.06 | 44.63 | 44.05 | 44.44 | 367,859 | +0.57(+1.30%) |
Apr 25, 2016 | 44.26 | 44.26 | 43.38 | 43.87 | 225,153 | -0.32(-0.72%) |
Apr 22, 2016 | 43.60 | 44.54 | 43.60 | 44.19 | 234,258 | +0.75(+1.73%) |
Apr 21, 2016 | 43.25 | 43.61 | 43.07 | 43.44 | 333,767 | -0.08(-0.18%) |
Apr 20, 2016 | 43.84 | 44.24 | 43.11 | 43.52 | 127,299 | -0.46(-1.05%) |
Apr 19, 2016 | 44.19 | 44.59 | 43.61 | 43.98 | 271,035 | -0.03(-0.07%) |
Apr 18, 2016 | 43.79 | 44.14 | 43.42 | 44.01 | 228,958 | +0.49(+1.13%) |
Apr 15, 2016 | 42.74 | 43.53 | 42.62 | 43.52 | 217,887 | +0.63(+1.47%) |
Apr 14, 2016 | 43.58 | 43.58 | 42.85 | 42.89 | 168,094 | -0.56(-1.29%) |
Apr 13, 2016 | 42.71 | 43.48 | 42.58 | 43.45 | 202,062 | +0.88(+2.07%) |
Apr 12, 2016 | 42.39 | 42.80 | 42.22 | 42.57 | 140,825 | +0.17(+0.40%) |
Apr 11, 2016 | 42.63 | 42.78 | 42.18 | 42.40 | 149,328 | -0.11(-0.26%) |
Apr 08, 2016 | 42.62 | 42.89 | 42.31 | 42.51 | 183,029 | +0.10(+0.24%) |
Apr 07, 2016 | 42.75 | 43.12 | 42.25 | 42.41 | 239,937 | -0.63(-1.46%) |
Apr 06, 2016 | 42.75 | 43.50 | 42.47 | 43.04 | 312,735 | +0.34(+0.80%) |
Apr 05, 2016 | 42.79 | 43.42 | 42.57 | 42.70 | 359,589 | -0.29(-0.67%) |
Apr 04, 2016 | 43.13 | 43.58 | 42.94 | 42.99 | 449,214 | -0.01(-0.02%) |
Apr 01, 2016 | 42.26 | 43.04 | 42.26 | 43.00 | 272,463 | +0.26(+0.61%) |
Mar 31, 2016 | 42.62 | 42.90 | 42.15 | 42.74 | 216,625 | +0.14(+0.33%) |
Mar 30, 2016 | 42.84 | 43.13 | 42.38 | 42.60 | 182,301 | -0.23(-0.54%) |
Mar 29, 2016 | 41.90 | 42.90 | 41.70 | 42.83 | 166,505 | +0.97(+2.32%) |
Mar 28, 2016 | 42.15 | 42.32 | 41.74 | 41.86 | 177,750 | -0.38(-0.90%) |
Mar 24, 2016 | 41.45 | 42.24 | 42.24 | 42.24 | 268,100 | +0.50(+1.20%) |
Mar 23, 2016 | 42.14 | 42.28 | 41.46 | 41.74 | 196,014 | -0.50(-1.18%) |
Mar 22, 2016 | 42.56 | 43.07 | 42.20 | 42.24 | 193,699 | -0.77(-1.79%) |
Mar 21, 2016 | 42.57 | 43.14 | 42.36 | 43.01 | 242,911 | +0.24(+0.56%) |
Mar 18, 2016 | 42.92 | 43.37 | 41.62 | 42.77 | 379,430 | +0.08(+0.19%) |
Mar 17, 2016 | 41.73 | 42.84 | 41.45 | 42.69 | 176,010 | +0.81(+1.93%) |
Mar 16, 2016 | 41.49 | 42.11 | 41.21 | 41.88 | 248,201 | +0.39(+0.94%) |
Mar 15, 2016 | 42.38 | 43.06 | 41.42 | 41.49 | 324,038 | -1.33(-3.11%) |
Mar 14, 2016 | 41.80 | 43.29 | 41.60 | 42.82 | 511,777 | +0.90(+2.15%) |
Mar 11, 2016 | 42.23 | 42.23 | 41.65 | 41.92 | 661,470 | -0.31(-0.73%) |
Mar 10, 2016 | 42.13 | 42.50 | 41.41 | 42.23 | 463,829 | +0.25(+0.60%) |
Mar 09, 2016 | 41.31 | 42.01 | 41.27 | 41.98 | 366,125 | +0.68(+1.65%) |
Mar 08, 2016 | 41.80 | 42.27 | 41.09 | 41.30 | 587,370 | -0.54(-1.29%) |
Mar 07, 2016 | 41.30 | 42.22 | 40.89 | 41.84 | 694,553 | +1.63(+4.05%) |
Mar 04, 2016 | 41.50 | 41.71 | 38.18 | 40.21 | 1,105,798 | -1.18(-2.85%) |
Mar 03, 2016 | 40.13 | 41.60 | 39.94 | 41.39 | 634,111 | +0.88(+2.17%) |
Mar 02, 2016 | 40.25 | 40.64 | 39.87 | 40.51 | 310,367 | +0.12(+0.30%) |
Mar 01, 2016 | 39.43 | 40.51 | 38.88 | 40.39 | 622,747 | +1.41(+3.62%) |
Feb 29, 2016 | 38.49 | 39.10 | 38.45 | 38.98 | 386,926 | +0.48(+1.25%) |
Feb 26, 2016 | 38.24 | 38.58 | 37.77 | 38.50 | 189,136 | +0.30(+0.79%) |
Feb 25, 2016 | 38.54 | 38.54 | 37.48 | 38.20 | 177,476 | -0.19(-0.49%) |
Feb 24, 2016 | 37.22 | 39.11 | 35.71 | 38.39 | 212,113 | +0.39(+1.03%) |
Feb 23, 2016 | 38.65 | 38.76 | 37.84 | 38.00 | 266,530 | -0.90(-2.31%) |
Feb 22, 2016 | 38.31 | 39.12 | 38.25 | 38.90 | 421,781 | +0.69(+1.81%) |
Feb 19, 2016 | 38.19 | 38.55 | 37.59 | 38.21 | 680,282 | -0.03(-0.08%) |
Feb 18, 2016 | 38.98 | 40.00 | 35.50 | 38.24 | 1,392,542 | +4.61(+13.71%) |
Feb 17, 2016 | 34.46 | 34.55 | 33.38 | 33.63 | 620,322 | -0.52(-1.52%) |
Feb 16, 2016 | 34.35 | 34.68 | 33.20 | 34.15 | 395,006 | +0.10(+0.29%) |
Feb 12, 2016 | 34.09 | 34.05 | 34.05 | 34.05 | 185,800 | +0.31(+0.92%) |
Feb 11, 2016 | 33.61 | 34.36 | 33.51 | 33.74 | 215,298 | -0.36(-1.06%) |
Feb 10, 2016 | 34.71 | 35.11 | 34.08 | 34.10 | 274,185 | -0.47(-1.36%) |
Feb 09, 2016 | 34.47 | 35.28 | 32.02 | 34.57 | 477,576 | -0.35(-1.00%) |
Feb 08, 2016 | 34.31 | 35.07 | 31.12 | 34.92 | 309,873 | +0.56(+1.63%) |
Feb 05, 2016 | 35.32 | 35.47 | 34.35 | 34.36 | 268,806 | -1.06(-2.99%) |
Feb 04, 2016 | 36.46 | 36.94 | 35.36 | 35.42 | 334,506 | -1.08(-2.96%) |
Feb 03, 2016 | 36.34 | 36.86 | 35.99 | 36.50 | 221,235 | +0.04(+0.11%) |
Feb 02, 2016 | 37.14 | 37.21 | 36.29 | 36.46 | 183,990 | -1.13(-3.01%) |
Feb 01, 2016 | 37.53 | 37.92 | 36.96 | 37.59 | 242,272 | -0.06(-0.16%) |
Jan 29, 2016 | 36.41 | 37.77 | 36.41 | 37.65 | 289,797 | +1.28(+3.52%) |
Jan 28, 2016 | 36.71 | 36.85 | 36.17 | 36.37 | 144,944 | -0.07(-0.19%) |
Jan 27, 2016 | 37.59 | 38.03 | 36.30 | 36.44 | 319,158 | -1.22(-3.24%) |
Jan 26, 2016 | 37.69 | 38.44 | 37.13 | 37.66 | 316,686 | +0.17(+0.45%) |
Jan 25, 2016 | 37.74 | 38.07 | 37.31 | 37.49 | 232,782 | -0.43(-1.13%) |
Jan 22, 2016 | 37.94 | 38.47 | 37.65 | 37.92 | 231,086 | +0.42(+1.12%) |
Jan 21, 2016 | 37.19 | 38.04 | 36.90 | 37.50 | 237,256 | +0.31(+0.83%) |
Jan 20, 2016 | 36.43 | 37.59 | 35.92 | 37.19 | 243,769 | +0.35(+0.95%) |
Jan 19, 2016 | 36.47 | 37.50 | 36.05 | 36.84 | 460,109 | +0.79(+2.19%) |
Jan 15, 2016 | 35.06 | 36.05 | 36.05 | 36.05 | 243,900 | +0.04(+0.11%) |
Jan 14, 2016 | 35.72 | 36.51 | 35.68 | 36.01 | 256,064 | +0.41(+1.15%) |
Jan 13, 2016 | 36.72 | 37.17 | 35.42 | 35.60 | 264,262 | -0.98(-2.68%) |
Jan 12, 2016 | 36.35 | 36.77 | 35.82 | 36.58 | 274,436 | +0.65(+1.81%) |
Jan 11, 2016 | 36.41 | 36.41 | 35.64 | 35.93 | 265,711 | -0.08(-0.22%) |
Jan 08, 2016 | 36.22 | 37.03 | 35.69 | 36.01 | 327,882 | -0.16(-0.44%) |
Jan 07, 2016 | 36.53 | 36.83 | 35.23 | 36.17 | 344,488 | -0.91(-2.45%) |
Jan 06, 2016 | 37.78 | 37.90 | 37.03 | 37.08 | 360,530 | -1.19(-3.11%) |
Jan 05, 2016 | 38.62 | 38.70 | 38.08 | 38.27 | 252,756 | -0.31(-0.80%) |
Jan 04, 2016 | 39.57 | 39.57 | 38.17 | 38.58 | 326,693 | -1.54(-3.84%) |
Dec 31, 2015 | 40.31 | 40.12 | 40.12 | 40.12 | 352,300 | -0.44(-1.08%) |
Dec 30, 2015 | 40.77 | 40.95 | 40.31 | 40.56 | 168,258 | -0.18(-0.44%) |
Dec 29, 2015 | 40.68 | 40.97 | 40.36 | 40.74 | 147,388 | +0.24(+0.59%) |
Dec 28, 2015 | 40.01 | 40.77 | 40.01 | 40.50 | 176,782 | +0.43(+1.07%) |
Dec 24, 2015 | 40.28 | 40.07 | 40.07 | 40.07 | 44,800 | -0.17(-0.42%) |
Dec 23, 2015 | 39.45 | 40.35 | 39.27 | 40.24 | 257,619 | +0.99(+2.52%) |
Dec 22, 2015 | 38.71 | 39.43 | 38.67 | 39.25 | 181,030 | +0.64(+1.66%) |
Dec 21, 2015 | 38.69 | 39.20 | 38.02 | 38.61 | 316,922 | +0.15(+0.39%) |
Dec 18, 2015 | 39.24 | 39.24 | 38.46 | 38.46 | 396,239 | -1.03(-2.61%) |
Dec 17, 2015 | 39.64 | 39.95 | 39.36 | 39.49 | 213,784 | -0.06(-0.15%) |
Dec 16, 2015 | 39.34 | 39.86 | 38.96 | 39.55 | 246,214 | +0.60(+1.54%) |
Dec 15, 2015 | 38.94 | 39.44 | 38.66 | 38.95 | 293,318 | +0.38(+0.99%) |
Dec 14, 2015 | 38.27 | 39.15 | 38.27 | 38.57 | 428,405 | +0.35(+0.92%) |
Dec 11, 2015 | 37.71 | 38.55 | 37.71 | 38.22 | 400,699 | -0.16(-0.42%) |
Dec 10, 2015 | 37.34 | 38.54 | 37.34 | 38.38 | 336,319 | +0.71(+1.88%) |
Dec 09, 2015 | 37.50 | 38.25 | 37.00 | 37.67 | 315,842 | -0.08(-0.21%) |
Dec 08, 2015 | 38.26 | 38.46 | 37.72 | 37.75 | 335,186 | -0.67(-1.74%) |
Dec 07, 2015 | 38.95 | 39.02 | 38.21 | 38.42 | 242,773 | -0.54(-1.39%) |
Dec 04, 2015 | 38.47 | 39.64 | 38.46 | 38.96 | 300,727 | +0.58(+1.51%) |
Dec 03, 2015 | 38.59 | 39.71 | 38.27 | 38.38 | 316,344 | -0.28(-0.72%) |
Dec 02, 2015 | 39.33 | 39.83 | 38.57 | 38.66 | 362,331 | -0.78(-1.98%) |