Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.79 | 39.84 | 39.77 | 39.81 | 3,247 | -0.23(-0.58%) |
Sep 29, 2016 | 39.69 | 40.23 | 39.69 | 40.04 | 18,855 | +0.11(+0.27%) |
Sep 28, 2016 | 40.24 | 40.24 | 39.94 | 39.94 | 6,667 | -0.24(-0.60%) |
Sep 27, 2016 | 40.20 | 40.22 | 40.17 | 40.18 | 2,046 | -0.27(-0.66%) |
Sep 26, 2016 | 40.52 | 40.64 | 40.44 | 40.44 | 16,680 | +0.71(+1.79%) |
Sep 23, 2016 | 39.74 | 39.82 | 39.52 | 39.74 | 3,112 | +0.27(+0.68%) |
Sep 22, 2016 | 39.22 | 39.47 | 39.22 | 39.47 | 6,262 | +0.05(+0.12%) |
Sep 21, 2016 | 39.80 | 39.81 | 39.42 | 39.42 | 5,530 | -0.49(-1.22%) |
Sep 20, 2016 | 39.77 | 39.91 | 39.77 | 39.91 | 2,276 | +0.14(+0.36%) |
Sep 19, 2016 | 39.77 | 39.77 | 39.56 | 39.76 | 6,898 | -0.01(-0.02%) |
Sep 16, 2016 | 39.84 | 39.85 | 39.74 | 39.77 | 4,432 | -0.02(-0.05%) |
Sep 15, 2016 | 39.96 | 40.03 | 39.78 | 39.79 | 4,937 | -0.53(-1.31%) |
Sep 14, 2016 | 40.29 | 40.32 | 40.05 | 40.32 | 28,370 | +0.16(+0.41%) |
Sep 13, 2016 | 39.92 | 40.31 | 39.92 | 40.16 | 23,332 | +0.46(+1.16%) |
Sep 12, 2016 | 40.45 | 40.45 | 39.60 | 39.70 | 56,759 | +0.08(+0.19%) |
Sep 09, 2016 | 39.20 | 39.79 | 39.20 | 39.62 | 41,012 | +0.85(+2.20%) |
Sep 08, 2016 | 38.78 | 38.84 | 38.74 | 38.77 | 14,201 | -0.10(-0.27%) |
Sep 07, 2016 | 38.59 | 38.90 | 38.59 | 38.87 | 4,125 | +0.09(+0.22%) |
Sep 06, 2016 | 38.67 | 38.95 | 38.67 | 38.79 | 9,068 | -0.26(-0.66%) |
Sep 02, 2016 | 39.32 | 39.05 | 39.05 | 39.05 | 9,181 | -0.33(-0.83%) |
Sep 01, 2016 | 39.34 | 39.45 | 39.31 | 39.37 | 4,697 | +0.26(+0.66%) |
Aug 31, 2016 | 39.15 | 39.15 | 39.06 | 39.11 | 6,698 | -0.12(-0.32%) |
Aug 30, 2016 | 39.07 | 39.32 | 39.07 | 39.24 | 8,596 | -0.02(-0.05%) |
Aug 29, 2016 | 39.49 | 39.49 | 39.20 | 39.26 | 9,679 | -0.29(-0.73%) |
Aug 26, 2016 | 39.14 | 39.55 | 39.02 | 39.54 | 11,204 | +0.36(+0.93%) |
Aug 25, 2016 | 39.10 | 39.23 | 39.02 | 39.18 | 18,750 | +0.16(+0.42%) |
Aug 24, 2016 | 38.82 | 39.05 | 38.79 | 39.02 | 21,025 | +0.29(+0.74%) |
Aug 23, 2016 | 38.48 | 38.80 | 38.48 | 38.73 | 11,610 | -0.09(-0.22%) |
Aug 22, 2016 | 38.62 | 38.82 | 38.62 | 38.82 | 29,223 | +0.34(+0.87%) |
Aug 19, 2016 | 38.59 | 38.67 | 38.47 | 38.48 | 6,595 | +0.07(+0.17%) |
Aug 18, 2016 | 38.44 | 38.53 | 38.29 | 38.41 | 18,128 | +0.00(+0.00%) |
Aug 17, 2016 | 38.16 | 38.73 | 38.16 | 38.41 | 30,799 | +0.46(+1.21%) |
Aug 16, 2016 | 37.81 | 38.05 | 37.81 | 37.95 | 30,948 | +0.16(+0.43%) |
Aug 15, 2016 | 38.14 | 38.14 | 37.69 | 37.79 | 84,490 | -1.68(-4.25%) |
Aug 12, 2016 | 39.43 | 39.64 | 39.30 | 39.47 | 17,234 | -0.60(-1.51%) |
Aug 11, 2016 | 40.21 | 40.24 | 39.98 | 40.07 | 8,959 | -0.11(-0.29%) |
Aug 10, 2016 | 40.23 | 40.27 | 40.13 | 40.19 | 3,235 | +0.22(+0.55%) |
Aug 09, 2016 | 40.06 | 40.15 | 39.97 | 39.97 | 29,717 | -0.50(-1.23%) |
Aug 08, 2016 | 40.29 | 40.54 | 40.25 | 40.46 | 5,381 | -0.25(-0.61%) |
Aug 05, 2016 | 40.63 | 40.76 | 40.60 | 40.71 | 9,364 | -0.12(-0.28%) |
Aug 04, 2016 | 40.84 | 40.92 | 40.74 | 40.83 | 14,814 | -0.05(-0.12%) |
Aug 03, 2016 | 41.01 | 41.02 | 40.86 | 40.88 | 11,306 | -0.16(-0.40%) |
Aug 02, 2016 | 40.93 | 41.23 | 40.93 | 41.04 | 18,291 | -0.28(-0.67%) |
Aug 01, 2016 | 41.18 | 41.32 | 41.12 | 41.32 | 20,958 | +0.70(+1.72%) |
Jul 29, 2016 | 40.73 | 40.89 | 40.61 | 40.62 | 4,940 | -0.08(-0.19%) |
Jul 28, 2016 | 40.76 | 40.76 | 40.63 | 40.69 | 1,781 | -0.26(-0.63%) |
Jul 27, 2016 | 40.74 | 40.95 | 40.74 | 40.95 | 33,511 | +0.89(+2.22%) |
Jul 26, 2016 | 40.30 | 40.30 | 40.01 | 40.06 | 26,774 | -0.66(-1.62%) |
Jul 25, 2016 | 40.73 | 40.73 | 40.50 | 40.72 | 20,223 | -0.00(-0.01%) |
Jul 22, 2016 | 40.60 | 40.73 | 40.60 | 40.73 | 4,486 | +0.23(+0.57%) |
Jul 21, 2016 | 40.54 | 40.54 | 40.35 | 40.49 | 10,359 | -0.02(-0.05%) |
Jul 20, 2016 | 40.73 | 40.73 | 40.45 | 40.51 | 15,022 | -0.29(-0.70%) |
Jul 19, 2016 | 40.58 | 40.82 | 40.58 | 40.80 | 23,315 | +0.26(+0.64%) |
Jul 18, 2016 | 40.61 | 40.64 | 40.43 | 40.54 | 39,620 | +0.35(+0.88%) |
Jul 15, 2016 | 40.09 | 40.32 | 40.03 | 40.19 | 6,399 | +0.13(+0.34%) |
Jul 14, 2016 | 39.88 | 40.15 | 39.88 | 40.05 | 9,668 | +0.17(+0.43%) |
Jul 13, 2016 | 39.93 | 40.12 | 39.88 | 39.88 | 15,485 | -0.09(-0.22%) |
Jul 12, 2016 | 40.30 | 40.40 | 39.88 | 39.97 | 67,713 | -1.29(-3.14%) |
Jul 11, 2016 | 41.12 | 41.47 | 41.12 | 41.26 | 12,441 | +0.10(+0.23%) |
Jul 08, 2016 | 41.57 | 41.39 | 41.13 | 41.16 | 112,494 | -0.23(-0.56%) |
Jul 07, 2016 | 41.34 | 41.51 | 41.23 | 41.39 | 11,821 | +0.18(+0.44%) |
Jul 06, 2016 | 41.64 | 41.64 | 41.21 | 41.21 | 20,532 | -0.46(-1.10%) |
Jul 05, 2016 | 42.07 | 42.07 | 41.28 | 41.67 | 28,796 | -0.44(-1.05%) |
Jul 01, 2016 | 42.10 | 42.11 | 42.11 | 42.11 | 16,277 | +0.23(+0.55%) |
Jun 30, 2016 | 41.93 | 42.05 | 41.88 | 41.88 | 24,958 | +0.05(+0.11%) |
Jun 29, 2016 | 42.13 | 42.29 | 41.77 | 41.83 | 57,970 | -0.62(-1.47%) |
Jun 28, 2016 | 42.66 | 42.66 | 42.24 | 42.46 | 82,629 | -0.64(-1.49%) |
Jun 27, 2016 | 42.98 | 43.24 | 42.23 | 43.10 | 44,258 | -0.29(-0.66%) |
Jun 24, 2016 | 43.01 | 43.40 | 42.43 | 43.39 | 70,612 | +1.52(+3.64%) |
Jun 23, 2016 | 41.98 | 42.21 | 41.86 | 41.86 | 30,668 | -0.20(-0.48%) |
Jun 22, 2016 | 41.91 | 42.20 | 41.84 | 42.06 | 36,480 | -0.64(-1.50%) |
Jun 21, 2016 | 42.39 | 42.84 | 42.39 | 42.71 | 20,065 | +0.31(+0.72%) |
Jun 20, 2016 | 42.05 | 42.45 | 41.86 | 42.40 | 54,920 | -0.31(-0.72%) |
Jun 17, 2016 | 42.77 | 42.92 | 42.52 | 42.71 | 17,038 | -0.07(-0.16%) |
Jun 16, 2016 | 43.70 | 43.70 | 42.77 | 42.77 | 21,976 | -0.37(-0.87%) |
Jun 15, 2016 | 43.15 | 43.17 | 42.85 | 43.15 | 43,571 | -0.10(-0.22%) |
Jun 14, 2016 | 43.51 | 43.56 | 43.21 | 43.24 | 59,162 | -0.44(-1.01%) |
Jun 13, 2016 | 44.00 | 44.00 | 43.41 | 43.68 | 56,131 | +0.96(+2.24%) |
Jun 10, 2016 | 42.56 | 42.89 | 42.53 | 42.73 | 66,799 | +0.73(+1.73%) |
Jun 09, 2016 | 42.10 | 42.10 | 41.85 | 42.00 | 33,286 | +0.46(+1.11%) |
Jun 08, 2016 | 41.48 | 41.92 | 41.45 | 41.54 | 33,928 | -0.05(-0.12%) |
Jun 07, 2016 | 41.40 | 41.59 | 41.35 | 41.59 | 47,455 | +0.26(+0.63%) |
Jun 06, 2016 | 41.69 | 41.74 | 41.26 | 41.33 | 63,937 | +0.04(+0.09%) |
Jun 03, 2016 | 41.47 | 41.69 | 41.22 | 41.29 | 50,692 | -0.43(-1.03%) |
Jun 02, 2016 | 42.17 | 42.17 | 41.69 | 41.72 | 36,589 | -0.37(-0.89%) |
Jun 01, 2016 | 41.78 | 42.19 | 41.78 | 42.09 | 36,067 | +0.46(+1.10%) |
May 31, 2016 | 42.17 | 42.17 | 40.87 | 41.63 | 192,524 | -1.79(-4.13%) |
May 27, 2016 | 43.46 | 43.43 | 43.43 | 43.43 | 17,529 | -0.13(-0.31%) |
May 26, 2016 | 43.62 | 43.70 | 43.42 | 43.56 | 43,552 | -0.05(-0.11%) |
May 25, 2016 | 43.46 | 43.69 | 43.46 | 43.61 | 12,350 | +0.34(+0.80%) |
May 24, 2016 | 43.59 | 43.70 | 43.20 | 43.26 | 32,360 | -0.40(-0.92%) |
May 23, 2016 | 43.89 | 43.89 | 43.49 | 43.66 | 61,726 | +0.09(+0.20%) |
May 20, 2016 | 43.50 | 43.69 | 43.47 | 43.58 | 47,499 | -0.64(-1.45%) |
May 19, 2016 | 44.39 | 44.96 | 44.09 | 44.22 | 43,037 | -0.07(-0.15%) |
May 18, 2016 | 44.02 | 44.46 | 43.87 | 44.29 | 66,414 | +0.40(+0.92%) |
May 17, 2016 | 43.89 | 43.89 | 43.56 | 43.89 | 68,124 | +0.53(+1.22%) |
May 16, 2016 | 43.79 | 43.80 | 43.31 | 43.36 | 95,272 | -0.82(-1.87%) |
May 13, 2016 | 43.98 | 44.27 | 43.78 | 44.18 | 81,039 | +0.48(+1.10%) |
May 12, 2016 | 43.23 | 43.79 | 43.23 | 43.70 | 61,392 | -0.15(-0.35%) |
May 11, 2016 | 43.51 | 43.88 | 43.44 | 43.86 | 66,807 | +0.37(+0.86%) |
May 10, 2016 | 43.61 | 43.87 | 43.46 | 43.48 | 171,618 | -0.87(-1.97%) |
May 09, 2016 | 44.09 | 44.44 | 44.03 | 44.35 | 121,704 | +1.23(+2.84%) |
May 06, 2016 | 43.26 | 43.26 | 42.89 | 43.13 | 134,878 | +1.15(+2.74%) |
May 05, 2016 | 42.02 | 42.05 | 41.77 | 41.98 | 40,393 | -0.14(-0.34%) |
May 04, 2016 | 42.03 | 42.24 | 41.75 | 42.12 | 73,933 | +0.10(+0.23%) |
May 03, 2016 | 41.91 | 42.07 | 41.69 | 42.03 | 90,340 | -0.16(-0.39%) |
May 02, 2016 | 42.50 | 42.50 | 42.19 | 42.19 | 21,013 | -0.09(-0.20%) |
Apr 29, 2016 | 42.51 | 42.55 | 42.20 | 42.28 | 24,296 | -0.06(-0.14%) |
Apr 28, 2016 | 42.36 | 42.44 | 42.15 | 42.33 | 25,244 | +0.32(+0.75%) |
Apr 27, 2016 | 41.95 | 42.28 | 41.94 | 42.02 | 20,646 | +0.15(+0.37%) |
Apr 26, 2016 | 42.31 | 42.41 | 41.85 | 41.86 | 26,525 | -0.63(-1.49%) |
Apr 25, 2016 | 42.72 | 42.72 | 42.41 | 42.50 | 67,829 | +0.16(+0.38%) |
Apr 22, 2016 | 42.42 | 42.43 | 42.09 | 42.33 | 39,320 | -0.27(-0.63%) |
Apr 21, 2016 | 41.94 | 42.65 | 41.94 | 42.60 | 68,801 | +0.86(+2.07%) |
Apr 20, 2016 | 42.08 | 42.08 | 41.72 | 41.74 | 45,791 | +0.98(+2.40%) |
Apr 19, 2016 | 40.83 | 40.90 | 40.68 | 40.76 | 12,825 | -0.07(-0.16%) |
Apr 18, 2016 | 41.29 | 41.30 | 40.79 | 40.83 | 30,370 | +0.05(+0.12%) |
Apr 15, 2016 | 40.66 | 40.87 | 40.65 | 40.78 | 8,291 | +0.23(+0.57%) |
Apr 14, 2016 | 40.28 | 40.60 | 40.28 | 40.55 | 51,338 | +0.29(+0.71%) |
Apr 13, 2016 | 40.42 | 40.43 | 40.09 | 40.26 | 118,189 | -0.78(-1.89%) |
Apr 12, 2016 | 41.15 | 41.60 | 41.04 | 41.04 | 42,594 | -0.20(-0.49%) |
Apr 11, 2016 | 40.95 | 41.37 | 40.95 | 41.24 | 30,057 | -0.54(-1.28%) |
Apr 08, 2016 | 41.59 | 41.80 | 41.21 | 41.78 | 25,907 | -0.27(-0.64%) |
Apr 07, 2016 | 41.34 | 42.23 | 41.31 | 42.05 | 63,480 | +1.28(+3.15%) |
Apr 06, 2016 | 41.29 | 41.32 | 40.75 | 40.76 | 23,086 | -0.51(-1.23%) |
Apr 05, 2016 | 41.35 | 41.39 | 40.92 | 41.27 | 41,111 | -0.29(-0.69%) |
Apr 04, 2016 | 41.40 | 41.61 | 41.15 | 41.56 | 41,589 | +0.34(+0.81%) |
Apr 01, 2016 | 42.21 | 42.21 | 41.13 | 41.22 | 22,649 | -0.12(-0.30%) |
Mar 31, 2016 | 41.04 | 41.40 | 41.04 | 41.35 | 25,778 | +0.30(+0.72%) |
Mar 30, 2016 | 41.31 | 41.36 | 40.89 | 41.05 | 64,372 | -1.42(-3.34%) |
Mar 29, 2016 | 42.86 | 43.05 | 42.32 | 42.47 | 32,507 | +0.03(+0.07%) |
Mar 28, 2016 | 42.60 | 42.74 | 42.21 | 42.44 | 21,306 | -0.31(-0.72%) |
Mar 24, 2016 | 42.65 | 42.74 | 42.74 | 42.74 | 22,537 | +0.83(+1.99%) |
Mar 23, 2016 | 41.49 | 41.95 | 41.49 | 41.91 | 56,286 | +0.13(+0.32%) |
Mar 22, 2016 | 41.64 | 41.81 | 41.37 | 41.78 | 25,529 | +0.85(+2.08%) |
Mar 21, 2016 | 40.85 | 41.29 | 40.85 | 40.92 | 61,174 | -0.69(-1.66%) |
Mar 18, 2016 | 42.07 | 42.34 | 41.42 | 41.61 | 65,743 | -0.79(-1.85%) |
Mar 17, 2016 | 43.13 | 43.13 | 42.37 | 42.40 | 86,437 | -0.73(-1.69%) |
Mar 16, 2016 | 44.34 | 44.52 | 43.13 | 43.13 | 50,182 | -1.17(-2.64%) |
Mar 15, 2016 | 44.29 | 44.51 | 44.17 | 44.30 | 40,596 | +0.28(+0.63%) |
Mar 14, 2016 | 44.03 | 44.27 | 43.91 | 44.02 | 19,347 | -0.46(-1.03%) |
Mar 11, 2016 | 45.29 | 45.76 | 44.42 | 44.48 | 31,674 | -1.16(-2.54%) |
Mar 10, 2016 | 45.05 | 45.88 | 45.05 | 45.64 | 82,952 | +1.07(+2.41%) |
Mar 09, 2016 | 44.40 | 44.80 | 44.40 | 44.57 | 48,017 | +0.05(+0.11%) |
Mar 08, 2016 | 43.67 | 45.03 | 43.66 | 44.52 | 91,168 | +0.76(+1.73%) |
Mar 07, 2016 | 43.57 | 43.83 | 43.38 | 43.76 | 60,243 | +0.51(+1.17%) |
Mar 04, 2016 | 43.99 | 44.00 | 43.08 | 43.25 | 107,764 | -1.27(-2.84%) |
Mar 03, 2016 | 44.61 | 44.84 | 44.39 | 44.52 | 50,615 | -0.28(-0.62%) |
Mar 02, 2016 | 44.92 | 45.06 | 44.59 | 44.80 | 134,998 | -1.08(-2.36%) |
Mar 01, 2016 | 46.39 | 46.48 | 45.88 | 45.88 | 115,498 | -1.29(-2.74%) |
Feb 29, 2016 | 47.02 | 47.37 | 46.99 | 47.17 | 214,317 | +0.63(+1.36%) |
Feb 26, 2016 | 46.50 | 46.67 | 46.14 | 46.54 | 89,159 | -0.42(-0.90%) |
Feb 25, 2016 | 47.54 | 47.68 | 46.86 | 46.96 | 103,520 | +2.17(+4.84%) |
Feb 24, 2016 | 45.33 | 45.39 | 44.66 | 44.80 | 80,563 | -0.60(-1.33%) |
Feb 23, 2016 | 44.96 | 45.43 | 44.81 | 45.40 | 51,309 | +1.19(+2.69%) |
Feb 22, 2016 | 44.57 | 45.05 | 44.09 | 44.21 | 86,982 | -1.47(-3.21%) |
Feb 19, 2016 | 45.78 | 45.83 | 45.47 | 45.68 | 233,431 | -0.12(-0.27%) |
Feb 18, 2016 | 45.24 | 45.87 | 45.24 | 45.80 | 48,808 | +0.70(+1.55%) |
Feb 17, 2016 | 45.58 | 45.92 | 44.94 | 45.10 | 272,312 | -0.86(-1.88%) |
Feb 16, 2016 | 46.48 | 46.71 | 45.81 | 45.97 | 815,346 | -3.57(-7.22%) |
Feb 12, 2016 | 50.10 | 49.54 | 49.54 | 49.54 | 194,490 | -0.85(-1.69%) |
Feb 11, 2016 | 50.60 | 50.64 | 50.03 | 50.39 | 254,602 | +1.04(+2.12%) |
Feb 10, 2016 | 49.56 | 49.56 | 48.76 | 49.35 | 70,957 | -0.40(-0.81%) |
Feb 09, 2016 | 50.11 | 50.55 | 49.36 | 49.75 | 120,345 | +0.43(+0.87%) |
Feb 08, 2016 | 49.57 | 49.70 | 49.09 | 49.32 | 114,459 | +0.35(+0.72%) |
Feb 05, 2016 | 48.09 | 49.12 | 48.03 | 48.96 | 65,070 | +1.15(+2.41%) |
Feb 04, 2016 | 48.02 | 48.11 | 47.33 | 47.81 | 490,008 | -0.50(-1.03%) |
Feb 03, 2016 | 48.82 | 49.83 | 48.18 | 48.31 | 94,934 | -0.62(-1.27%) |
Feb 02, 2016 | 48.68 | 49.19 | 48.45 | 48.94 | 125,723 | -0.90(-1.81%) |
Feb 01, 2016 | 49.58 | 49.96 | 49.47 | 49.84 | 49,520 | +1.79(+3.73%) |
Jan 29, 2016 | 48.77 | 48.85 | 48.04 | 48.04 | 74,717 | -2.00(-4.00%) |
Jan 28, 2016 | 50.00 | 50.49 | 49.84 | 50.05 | 210,580 | +0.53(+1.06%) |
Jan 27, 2016 | 49.35 | 49.62 | 48.74 | 49.52 | 237,683 | +0.90(+1.85%) |
Jan 26, 2016 | 48.88 | 49.07 | 48.56 | 48.62 | 725,139 | +1.40(+2.96%) |
Jan 25, 2016 | 46.50 | 47.40 | 46.50 | 47.22 | 81,111 | +1.01(+2.18%) |
Jan 22, 2016 | 46.23 | 46.46 | 46.15 | 46.21 | 56,371 | -0.65(-1.39%) |
Jan 21, 2016 | 47.47 | 47.71 | 46.64 | 46.87 | 526,795 | +0.38(+0.82%) |
Jan 20, 2016 | 46.91 | 47.43 | 46.23 | 46.48 | 188,821 | +1.11(+2.45%) |
Jan 19, 2016 | 46.65 | 46.65 | 45.28 | 45.37 | 258,291 | -2.74(-5.70%) |
Jan 15, 2016 | 47.92 | 48.11 | 48.11 | 48.11 | 317,089 | +2.32(+5.07%) |
Jan 14, 2016 | 46.67 | 46.74 | 45.64 | 45.79 | 125,327 | -1.96(-4.11%) |
Jan 13, 2016 | 46.67 | 47.81 | 46.61 | 47.76 | 191,453 | +2.22(+4.88%) |
Jan 12, 2016 | 45.74 | 46.07 | 45.16 | 45.53 | 170,537 | -0.94(-2.02%) |
Jan 11, 2016 | 46.00 | 46.75 | 46.00 | 46.47 | 219,892 | +1.05(+2.32%) |
Jan 08, 2016 | 44.52 | 45.62 | 44.51 | 45.42 | 220,865 | -0.12(-0.25%) |
Jan 07, 2016 | 46.05 | 46.09 | 44.47 | 45.53 | 504,829 | +1.32(+2.99%) |
Jan 06, 2016 | 43.35 | 44.21 | 42.85 | 44.21 | 79,495 | +1.23(+2.85%) |
Jan 05, 2016 | 43.09 | 43.30 | 42.96 | 42.98 | 146,639 | -0.94(-2.14%) |
Jan 04, 2016 | 43.49 | 44.22 | 43.37 | 43.92 | 230,678 | +3.54(+8.76%) |
Dec 31, 2015 | 40.20 | 40.39 | 40.39 | 40.39 | 68,029 | +0.25(+0.62%) |
Dec 30, 2015 | 40.16 | 40.24 | 40.01 | 40.14 | 37,680 | +0.21(+0.53%) |
Dec 29, 2015 | 40.06 | 40.13 | 39.76 | 39.93 | 56,949 | -0.55(-1.35%) |
Dec 28, 2015 | 40.21 | 40.49 | 40.15 | 40.47 | 140,684 | +1.39(+3.56%) |
Dec 24, 2015 | 39.29 | 39.08 | 39.08 | 39.08 | 49,248 | +0.16(+0.42%) |
Dec 23, 2015 | 38.77 | 39.23 | 38.77 | 38.92 | 86,481 | +0.48(+1.25%) |
Dec 22, 2015 | 38.82 | 38.92 | 38.35 | 38.44 | 132,139 | -0.57(-1.45%) |
Dec 21, 2015 | 39.62 | 39.73 | 38.88 | 39.01 | 143,375 | -1.31(-3.26%) |
Dec 18, 2015 | 40.41 | 40.45 | 40.09 | 40.32 | 96,281 | -0.10(-0.24%) |
Dec 17, 2015 | 39.91 | 40.63 | 39.85 | 40.42 | 143,174 | -0.43(-1.06%) |
Dec 16, 2015 | 41.18 | 41.55 | 40.85 | 40.85 | 139,185 | -0.33(-0.79%) |
Dec 15, 2015 | 41.33 | 41.33 | 40.99 | 41.17 | 42,734 | -0.16(-0.39%) |
Dec 14, 2015 | 41.48 | 41.63 | 41.21 | 41.34 | 94,775 | -1.53(-3.56%) |
Dec 11, 2015 | 42.43 | 42.90 | 42.37 | 42.86 | 90,439 | +0.73(+1.74%) |
Dec 10, 2015 | 42.38 | 42.38 | 42.06 | 42.13 | 70,441 | +0.01(+0.02%) |
Dec 09, 2015 | 41.99 | 42.26 | 41.55 | 42.12 | 65,855 | +0.12(+0.30%) |
Dec 08, 2015 | 42.42 | 42.74 | 41.84 | 42.00 | 85,783 | +0.52(+1.25%) |
Dec 07, 2015 | 40.84 | 41.48 | 40.81 | 41.48 | 56,997 | +0.54(+1.31%) |
Dec 04, 2015 | 41.13 | 41.21 | 40.64 | 40.94 | 100,301 | +0.28(+0.68%) |
Dec 03, 2015 | 40.36 | 40.79 | 40.26 | 40.67 | 165,668 | +0.12(+0.28%) |
Dec 02, 2015 | 40.44 | 40.83 | 40.25 | 40.55 | 284,020 | -1.32(-3.16%) |
Dec 01, 2015 | 42.17 | 42.21 | 41.81 | 41.87 | 145,024 | -0.28(-0.66%) |
Nov 30, 2015 | 42.60 | 42.89 | 42.03 | 42.15 | 174,888 | -0.58(-1.35%) |
Nov 27, 2015 | 42.60 | 42.86 | 42.47 | 42.73 | 243,289 | +2.62(+6.52%) |
Nov 25, 2015 | 40.10 | 40.11 | 40.11 | 40.11 | 198,141 | -0.46(-1.13%) |
Nov 24, 2015 | 40.56 | 40.66 | 40.05 | 40.57 | 267,382 | +0.09(+0.21%) |
Nov 23, 2015 | 40.45 | 40.72 | 40.32 | 40.48 | 188,946 | +0.42(+1.05%) |
Nov 20, 2015 | 39.85 | 40.17 | 39.37 | 40.06 | 81,458 | -0.14(-0.36%) |
Nov 19, 2015 | 39.95 | 40.24 | 39.64 | 40.21 | 264,112 | -0.34(-0.83%) |
Nov 18, 2015 | 40.91 | 41.01 | 40.54 | 40.54 | 167,434 | +0.12(+0.31%) |
Nov 17, 2015 | 40.45 | 40.89 | 40.31 | 40.42 | 192,716 | +0.16(+0.40%) |
Nov 16, 2015 | 40.73 | 40.88 | 40.14 | 40.25 | 116,264 | -1.82(-4.33%) |
Nov 13, 2015 | 41.74 | 42.10 | 41.49 | 42.07 | 142,724 | +1.44(+3.54%) |
Nov 12, 2015 | 40.24 | 40.64 | 40.24 | 40.64 | 98,800 | +0.95(+2.39%) |
Nov 11, 2015 | 39.75 | 39.87 | 39.42 | 39.69 | 242,844 | -0.25(-0.62%) |
Nov 10, 2015 | 40.12 | 40.18 | 39.93 | 39.94 | 260,442 | -0.22(-0.55%) |
Nov 09, 2015 | 39.87 | 40.25 | 39.79 | 40.16 | 312,700 | -0.13(-0.33%) |
Nov 06, 2015 | 40.72 | 40.93 | 40.29 | 40.29 | 189,047 | -0.87(-2.12%) |
Nov 05, 2015 | 41.22 | 41.67 | 41.13 | 41.16 | 372,018 | -0.94(-2.23%) |
Nov 04, 2015 | 40.73 | 42.12 | 40.73 | 42.10 | 683,685 | -1.76(-4.02%) |
Nov 03, 2015 | 43.77 | 44.28 | 43.61 | 43.87 | 222,637 | +0.03(+0.07%) |
Nov 02, 2015 | 43.87 | 43.95 | 43.52 | 43.84 | 273,967 | +0.41(+0.95%) |
Oct 30, 2015 | 43.66 | 43.77 | 43.24 | 43.43 | 358,613 | -0.34(-0.77%) |
Oct 29, 2015 | 43.43 | 43.77 | 42.68 | 43.76 | 263,709 | -0.01(-0.02%) |
Oct 28, 2015 | 43.43 | 44.13 | 43.43 | 43.77 | 374,433 | +0.88(+2.06%) |
Oct 27, 2015 | 42.98 | 43.75 | 42.20 | 42.89 | 387,216 | -0.14(-0.33%) |
Oct 26, 2015 | 42.36 | 43.08 | 42.36 | 43.03 | 168,002 | +1.37(+3.29%) |
Oct 23, 2015 | 42.05 | 42.41 | 41.52 | 41.66 | 300,335 | -1.42(-3.29%) |
Oct 22, 2015 | 43.49 | 44.12 | 42.80 | 43.08 | 360,126 | -1.83(-4.08%) |
Oct 21, 2015 | 46.00 | 46.00 | 44.30 | 44.91 | 462,103 | +1.67(+3.86%) |
Oct 20, 2015 | 43.29 | 43.61 | 43.01 | 43.24 | 188,769 | -0.65(-1.48%) |
Oct 19, 2015 | 43.78 | 44.01 | 43.39 | 43.89 | 289,485 | +0.77(+1.78%) |
Oct 16, 2015 | 43.50 | 43.63 | 42.87 | 43.13 | 456,124 | -0.34(-0.77%) |
Oct 15, 2015 | 44.46 | 44.54 | 43.44 | 43.46 | 125,222 | -2.29(-5.01%) |
Oct 14, 2015 | 45.81 | 46.00 | 45.34 | 45.75 | 148,333 | +0.25(+0.55%) |
Oct 13, 2015 | 45.49 | 47.75 | 45.00 | 45.51 | 364,143 | +0.88(+1.98%) |
Oct 12, 2015 | 44.85 | 45.14 | 44.09 | 44.62 | 161,228 | -1.51(-3.28%) |
Oct 09, 2015 | 46.31 | 46.52 | 46.03 | 46.14 | 163,847 | +0.17(+0.38%) |
Oct 08, 2015 | 46.45 | 47.12 | 45.86 | 45.97 | 211,630 | +0.63(+1.40%) |
Oct 07, 2015 | 45.20 | 45.63 | 44.71 | 45.33 | 268,769 | -1.07(-2.31%) |
Oct 06, 2015 | 46.14 | 46.77 | 46.11 | 46.41 | 207,857 | +0.21(+0.46%) |
Oct 05, 2015 | 46.59 | 46.66 | 46.00 | 46.20 | 383,443 | -0.78(-1.65%) |
Oct 02, 2015 | 48.64 | 48.64 | 46.78 | 46.97 | 445,714 | -1.30(-2.70%) |