Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.73 | 40.75 | 40.19 | 40.20 | 1,323,056 | -0.24(-0.59%) |
Nov 29, 2016 | 40.24 | 40.65 | 40.11 | 40.44 | 2,224,806 | +0.71(+1.79%) |
Nov 28, 2016 | 39.83 | 39.92 | 39.69 | 39.73 | 1,184,393 | -0.11(-0.28%) |
Nov 25, 2016 | 39.96 | 39.96 | 39.78 | 39.84 | 710,745 | +0.40(+1.01%) |
Nov 23, 2016 | 39.44 | 39.44 | 39.44 | 0 | -0.42(-1.05%) | |
Nov 22, 2016 | 40.18 | 39.56 | 39.86 | 2,904,594 | -0.30(-0.75%) | |
Nov 21, 2016 | 40.17 | 40.23 | 40.05 | 40.16 | 1,171,428 | +0.13(+0.32%) |
Nov 18, 2016 | 40.54 | 40.61 | 39.98 | 40.03 | 2,216,938 | -0.96(-2.34%) |
Nov 17, 2016 | 41.32 | 41.37 | 40.91 | 40.99 | 1,878,707 | -0.18(-0.44%) |
Nov 16, 2016 | 41.16 | 41.49 | 41.14 | 41.17 | 1,532,711 | -0.32(-0.77%) |
Nov 15, 2016 | 41.32 | 41.61 | 41.11 | 41.49 | 1,731,683 | +0.05(+0.12%) |
Nov 14, 2016 | 41.33 | 41.49 | 41.08 | 41.44 | 4,212,295 | +0.40(+0.97%) |
Nov 11, 2016 | 41.45 | 41.56 | 41.02 | 41.04 | 1,375,108 | -0.79(-1.89%) |
Nov 10, 2016 | 41.99 | 42.42 | 41.77 | 41.83 | 2,494,342 | -0.18(-0.43%) |
Nov 09, 2016 | 42.40 | 41.33 | 42.01 | 4,739,634 | +1.85(+4.61%) | |
Nov 08, 2016 | 40.27 | 40.33 | 40.11 | 40.16 | 1,973,571 | +0.53(+1.34%) |
Nov 07, 2016 | 39.83 | 39.91 | 39.52 | 39.63 | 1,791,775 | -0.31(-0.78%) |
Nov 04, 2016 | 39.35 | 40.00 | 39.35 | 39.94 | 3,324,750 | +0.43(+1.09%) |
Nov 03, 2016 | 40.17 | 40.29 | 39.51 | 39.51 | 4,011,646 | -0.24(-0.60%) |
Nov 02, 2016 | 39.93 | 40.02 | 39.50 | 39.75 | 2,325,445 | +0.72(+1.84%) |
Nov 01, 2016 | 39.15 | 39.56 | 38.97 | 39.03 | 2,748,765 | +0.14(+0.36%) |
Oct 31, 2016 | 39.01 | 39.03 | 38.71 | 38.89 | 1,943,800 | +0.05(+0.13%) |
Oct 28, 2016 | 39.37 | 39.37 | 38.40 | 38.84 | 4,655,027 | +1.59(+4.27%) |
Oct 27, 2016 | 37.81 | 38.01 | 37.25 | 37.25 | 2,175,449 | +0.19(+0.51%) |
Oct 26, 2016 | 36.85 | 37.24 | 36.81 | 37.06 | 1,835,837 | -0.33(-0.88%) |
Oct 25, 2016 | 37.76 | 37.53 | 37.16 | 37.39 | 3,604,176 | -0.37(-0.98%) |
Oct 24, 2016 | 37.83 | 37.88 | 37.60 | 37.76 | 1,216,344 | +0.01(+0.03%) |
Oct 21, 2016 | 37.66 | 37.86 | 37.60 | 37.75 | 2,046,302 | -0.32(-0.84%) |
Oct 20, 2016 | 37.85 | 38.28 | 37.80 | 38.07 | 2,272,655 | +0.55(+1.47%) |
Oct 19, 2016 | 37.66 | 37.79 | 37.48 | 37.52 | 1,526,806 | -0.21(-0.56%) |
Oct 18, 2016 | 37.82 | 37.97 | 37.72 | 37.73 | 3,901,951 | +0.38(+1.02%) |
Oct 17, 2016 | 37.57 | 37.58 | 37.28 | 37.35 | 2,024,179 | -0.40(-1.06%) |
Oct 14, 2016 | 37.98 | 38.11 | 37.64 | 37.75 | 2,767,018 | +0.02(+0.05%) |
Oct 13, 2016 | 37.22 | 37.86 | 37.20 | 37.73 | 5,585,951 | -0.22(-0.58%) |
Oct 12, 2016 | 37.70 | 37.96 | 37.57 | 37.95 | 4,841,290 | -0.27(-0.71%) |
Oct 11, 2016 | 38.59 | 38.64 | 38.16 | 38.22 | 4,276,287 | -0.44(-1.14%) |
Oct 10, 2016 | 38.64 | 38.86 | 38.64 | 38.66 | 1,544,621 | +0.13(+0.34%) |
Oct 07, 2016 | 38.69 | 38.75 | 38.19 | 38.53 | 1,609,571 | +0.02(+0.05%) |
Oct 06, 2016 | 38.33 | 38.54 | 38.21 | 38.51 | 2,842,039 | -0.05(-0.13%) |
Oct 05, 2016 | 38.62 | 38.67 | 38.41 | 38.56 | 1,387,666 | +0.16(+0.42%) |
Oct 04, 2016 | 38.80 | 38.88 | 38.30 | 38.40 | 2,679,657 | +0.08(+0.21%) |
Oct 03, 2016 | 38.31 | 38.41 | 38.17 | 38.32 | 1,356,425 | +0.13(+0.34%) |
Sep 30, 2016 | 37.88 | 38.29 | 37.67 | 38.19 | 2,661,648 | +0.36(+0.95%) |
Sep 29, 2016 | 38.39 | 38.48 | 37.71 | 37.83 | 7,277,906 | -0.84(-2.17%) |
Sep 28, 2016 | 38.39 | 38.69 | 38.19 | 38.67 | 4,905,399 | +0.52(+1.36%) |
Sep 27, 2016 | 37.89 | 38.24 | 37.83 | 38.15 | 1,681,309 | +0.11(+0.29%) |
Sep 26, 2016 | 38.11 | 38.15 | 37.92 | 38.04 | 1,794,701 | -0.31(-0.81%) |
Sep 23, 2016 | 38.30 | 38.54 | 38.28 | 38.35 | 1,086,862 | -0.22(-0.57%) |
Sep 22, 2016 | 38.74 | 38.90 | 38.39 | 38.57 | 2,606,995 | +0.19(+0.50%) |
Sep 21, 2016 | 38.85 | 38.93 | 37.93 | 38.38 | 3,078,237 | -0.59(-1.51%) |
Sep 20, 2016 | 39.17 | 39.21 | 38.92 | 38.97 | 952,419 | +0.27(+0.70%) |
Sep 19, 2016 | 38.93 | 39.00 | 38.66 | 38.70 | 1,135,402 | +0.27(+0.70%) |
Sep 16, 2016 | 38.57 | 38.62 | 38.33 | 38.43 | 2,016,914 | -0.49(-1.26%) |
Sep 15, 2016 | 38.74 | 39.04 | 38.60 | 38.92 | 3,159,045 | -0.30(-0.76%) |
Sep 14, 2016 | 39.07 | 39.54 | 39.06 | 39.22 | 2,294,933 | +0.03(+0.08%) |
Sep 13, 2016 | 39.39 | 39.50 | 38.94 | 39.19 | 6,683,609 | -0.63(-1.58%) |
Sep 12, 2016 | 39.19 | 39.86 | 38.85 | 39.82 | 6,991,331 | +0.63(+1.61%) |
Sep 09, 2016 | 39.67 | 39.68 | 39.19 | 39.19 | 2,354,721 | -0.90(-2.24%) |
Sep 08, 2016 | 39.93 | 40.18 | 39.86 | 40.09 | 2,797,399 | +0.49(+1.24%) |
Sep 07, 2016 | 39.37 | 39.63 | 39.33 | 39.60 | 935,437 | +0.22(+0.56%) |
Sep 06, 2016 | 39.10 | 39.44 | 39.10 | 39.38 | 1,110,634 | +0.20(+0.51%) |
Sep 02, 2016 | 39.27 | 39.18 | 39.18 | 39.18 | 1,288,000 | +0.77(+2.00%) |
Sep 01, 2016 | 38.33 | 38.52 | 38.17 | 38.41 | 2,106,302 | -0.06(-0.16%) |
Aug 31, 2016 | 38.51 | 38.56 | 38.31 | 38.47 | 1,617,331 | -0.31(-0.80%) |
Aug 30, 2016 | 38.78 | 38.99 | 38.75 | 38.78 | 1,149,972 | -0.15(-0.39%) |
Aug 29, 2016 | 38.73 | 39.01 | 38.71 | 38.93 | 1,337,589 | +0.14(+0.36%) |
Aug 26, 2016 | 38.91 | 39.20 | 38.51 | 38.79 | 2,139,080 | +0.34(+0.88%) |
Aug 25, 2016 | 38.67 | 38.75 | 38.37 | 38.45 | 1,652,336 | -0.22(-0.57%) |
Aug 24, 2016 | 39.08 | 39.24 | 38.58 | 38.67 | 2,444,965 | -0.38(-0.97%) |
Aug 23, 2016 | 38.99 | 39.26 | 38.89 | 39.05 | 5,765,280 | -0.35(-0.89%) |
Aug 22, 2016 | 39.27 | 39.65 | 39.24 | 39.40 | 2,226,661 | -0.27(-0.68%) |
Aug 19, 2016 | 39.28 | 39.73 | 39.16 | 39.67 | 1,112,246 | -0.09(-0.23%) |
Aug 18, 2016 | 39.48 | 39.83 | 39.47 | 39.76 | 724,604 | +0.01(+0.03%) |
Aug 17, 2016 | 39.79 | 39.93 | 39.53 | 39.75 | 1,210,731 | -0.15(-0.38%) |
Aug 16, 2016 | 39.98 | 40.21 | 39.87 | 39.90 | 876,600 | -0.13(-0.32%) |
Aug 15, 2016 | 40.08 | 40.32 | 40.03 | 40.03 | 644,487 | -0.13(-0.32%) |
Aug 12, 2016 | 40.26 | 40.32 | 40.06 | 40.16 | 1,329,169 | -0.13(-0.32%) |
Aug 11, 2016 | 40.03 | 40.31 | 39.96 | 40.29 | 898,154 | +0.46(+1.15%) |
Aug 10, 2016 | 39.98 | 40.04 | 39.64 | 39.83 | 1,537,416 | -0.68(-1.68%) |
Aug 09, 2016 | 40.25 | 40.59 | 40.23 | 40.51 | 918,616 | +0.45(+1.12%) |
Aug 08, 2016 | 40.16 | 40.24 | 39.98 | 40.06 | 1,347,968 | -0.26(-0.64%) |
Aug 05, 2016 | 40.02 | 40.32 | 39.92 | 40.32 | 2,250,108 | -0.06(-0.15%) |
Aug 04, 2016 | 40.43 | 40.68 | 40.28 | 40.38 | 2,392,386 | -0.57(-1.39%) |
Aug 03, 2016 | 40.66 | 41.08 | 40.64 | 40.95 | 2,208,320 | -0.62(-1.49%) |
Aug 02, 2016 | 41.75 | 41.89 | 41.35 | 41.57 | 3,130,375 | -0.92(-2.17%) |
Aug 01, 2016 | 42.22 | 42.75 | 42.04 | 42.49 | 1,589,086 | -0.14(-0.33%) |
Jul 29, 2016 | 41.64 | 42.74 | 41.62 | 42.63 | 2,060,444 | +0.03(+0.07%) |
Jul 28, 2016 | 42.52 | 42.70 | 42.22 | 42.60 | 1,003,077 | +0.17(+0.40%) |
Jul 27, 2016 | 42.11 | 42.46 | 41.96 | 42.43 | 896,872 | +0.32(+0.76%) |
Jul 26, 2016 | 42.26 | 42.40 | 41.94 | 42.11 | 1,374,222 | -0.03(-0.07%) |
Jul 25, 2016 | 42.15 | 42.19 | 41.83 | 42.14 | 1,732,383 | -0.17(-0.40%) |
Jul 22, 2016 | 42.25 | 42.45 | 41.98 | 42.31 | 3,198,910 | +0.41(+0.98%) |
Jul 21, 2016 | 41.79 | 42.03 | 41.75 | 41.90 | 1,464,173 | +0.01(+0.02%) |
Jul 20, 2016 | 41.67 | 41.96 | 41.58 | 41.89 | 817,804 | +0.70(+1.70%) |
Jul 19, 2016 | 41.04 | 41.27 | 40.98 | 41.19 | 1,407,331 | -0.39(-0.94%) |
Jul 18, 2016 | 41.44 | 41.80 | 41.33 | 41.58 | 1,457,777 | -0.10(-0.24%) |
Jul 15, 2016 | 41.87 | 41.93 | 41.60 | 41.68 | 3,319,205 | -0.29(-0.69%) |
Jul 14, 2016 | 42.33 | 42.36 | 41.80 | 41.97 | 1,729,043 | -0.06(-0.14%) |
Jul 13, 2016 | 42.50 | 42.50 | 41.94 | 42.03 | 8,114,235 | -0.47(-1.11%) |
Jul 12, 2016 | 41.25 | 42.73 | 41.19 | 42.50 | 12,490,458 | +1.08(+2.61%) |
Jul 11, 2016 | 41.29 | 41.62 | 41.07 | 41.42 | 1,878,670 | +0.57(+1.40%) |
Jul 08, 2016 | 41.12 | 41.20 | 40.82 | 40.85 | 1,317,957 | -0.14(-0.34%) |
Jul 07, 2016 | 41.22 | 41.50 | 40.81 | 40.99 | 1,362,983 | -0.24(-0.58%) |
Jul 06, 2016 | 40.77 | 41.28 | 40.55 | 41.23 | 1,242,334 | -0.13(-0.31%) |
Jul 05, 2016 | 41.67 | 41.77 | 41.13 | 41.36 | 2,745,955 | -0.43(-1.03%) |
Jul 01, 2016 | 41.75 | 41.79 | 41.79 | 41.79 | 3,431,500 | -0.06(-0.14%) |
Jun 30, 2016 | 41.22 | 41.94 | 41.06 | 41.85 | 3,386,768 | +0.59(+1.43%) |
Jun 29, 2016 | 41.67 | 41.68 | 41.08 | 41.26 | 3,413,576 | +0.71(+1.75%) |
Jun 28, 2016 | 40.12 | 40.62 | 40.09 | 40.55 | 6,139,813 | +1.42(+3.63%) |
Jun 27, 2016 | 38.80 | 39.30 | 38.42 | 39.13 | 7,614,013 | +0.68(+1.77%) |
Jun 24, 2016 | 38.04 | 39.57 | 38.00 | 38.45 | 6,210,637 | -2.74(-6.65%) |
Jun 23, 2016 | 40.98 | 41.29 | 40.51 | 41.19 | 2,842,941 | +0.90(+2.23%) |
Jun 22, 2016 | 40.03 | 40.61 | 39.99 | 40.29 | 4,071,082 | +0.50(+1.26%) |
Jun 21, 2016 | 39.61 | 39.94 | 39.32 | 39.79 | 1,765,571 | +0.69(+1.76%) |
Jun 20, 2016 | 39.71 | 39.72 | 39.07 | 39.10 | 1,285,444 | +0.74(+1.93%) |
Jun 17, 2016 | 38.12 | 38.43 | 37.85 | 38.36 | 1,958,984 | -0.04(-0.10%) |
Jun 16, 2016 | 37.71 | 38.52 | 37.41 | 38.40 | 2,454,374 | +0.23(+0.60%) |
Jun 15, 2016 | 38.51 | 38.81 | 38.12 | 38.17 | 1,478,069 | +0.04(+0.10%) |
Jun 14, 2016 | 38.00 | 38.21 | 37.65 | 38.13 | 3,070,844 | -0.87(-2.23%) |
Jun 13, 2016 | 39.21 | 39.56 | 39.00 | 39.00 | 1,743,665 | -0.41(-1.04%) |
Jun 10, 2016 | 40.00 | 40.05 | 39.33 | 39.41 | 1,356,111 | -1.45(-3.55%) |
Jun 09, 2016 | 41.00 | 41.21 | 40.67 | 40.86 | 1,162,583 | -0.54(-1.30%) |
Jun 08, 2016 | 41.60 | 41.60 | 41.20 | 41.40 | 1,180,491 | +0.10(+0.24%) |
Jun 07, 2016 | 41.40 | 41.61 | 41.28 | 41.30 | 956,493 | +0.14(+0.34%) |
Jun 06, 2016 | 41.15 | 41.31 | 41.08 | 41.16 | 677,196 | +0.02(+0.05%) |
Jun 03, 2016 | 41.28 | 41.28 | 40.90 | 41.14 | 1,241,319 | -0.03(-0.07%) |
Jun 02, 2016 | 40.82 | 41.27 | 40.73 | 41.17 | 1,322,214 | +0.03(+0.07%) |
Jun 01, 2016 | 40.99 | 41.26 | 40.97 | 41.14 | 1,973,599 | -0.06(-0.15%) |
May 31, 2016 | 41.26 | 41.27 | 40.88 | 41.20 | 1,367,082 | -0.06(-0.15%) |
May 27, 2016 | 40.97 | 41.26 | 41.26 | 41.26 | 883,500 | +0.15(+0.36%) |
May 26, 2016 | 40.99 | 41.13 | 40.91 | 41.11 | 729,862 | +0.14(+0.34%) |
May 25, 2016 | 41.00 | 41.17 | 40.91 | 40.97 | 1,531,843 | +0.76(+1.89%) |
May 24, 2016 | 39.63 | 40.27 | 39.60 | 40.21 | 1,404,309 | +0.68(+1.72%) |
May 23, 2016 | 39.48 | 39.63 | 39.26 | 39.53 | 1,604,519 | -0.41(-1.03%) |
May 20, 2016 | 39.47 | 40.03 | 39.46 | 39.94 | 1,068,696 | +1.10(+2.83%) |
May 19, 2016 | 38.69 | 38.84 | 38.56 | 38.84 | 1,794,722 | -0.60(-1.52%) |
May 18, 2016 | 39.35 | 39.79 | 39.25 | 39.44 | 1,463,018 | -0.02(-0.05%) |
May 17, 2016 | 39.54 | 39.76 | 39.32 | 39.46 | 968,401 | -0.24(-0.60%) |
May 16, 2016 | 39.26 | 39.71 | 39.20 | 39.70 | 1,935,088 | +0.54(+1.38%) |
May 13, 2016 | 39.39 | 39.64 | 39.16 | 39.16 | 1,291,095 | -0.08(-0.20%) |
May 12, 2016 | 40.09 | 40.14 | 39.15 | 39.24 | 2,193,497 | -0.32(-0.81%) |
May 11, 2016 | 39.60 | 39.84 | 39.51 | 39.56 | 1,967,015 | -0.47(-1.17%) |
May 10, 2016 | 40.08 | 40.19 | 39.78 | 40.03 | 4,122,338 | +0.58(+1.47%) |
May 09, 2016 | 39.27 | 39.58 | 39.23 | 39.45 | 766,400 | +0.50(+1.28%) |
May 06, 2016 | 38.75 | 39.14 | 38.62 | 38.95 | 1,283,803 | -0.12(-0.31%) |
May 05, 2016 | 39.08 | 39.24 | 38.88 | 39.07 | 828,568 | -1.31(-3.24%) |
May 04, 2016 | 40.51 | 40.71 | 40.28 | 40.38 | 928,900 | -0.77(-1.87%) |
May 03, 2016 | 41.38 | 41.73 | 41.15 | 41.15 | 1,544,514 | -0.31(-0.75%) |
May 02, 2016 | 41.55 | 41.70 | 41.03 | 41.46 | 3,275,860 | +0.36(+0.88%) |
Apr 29, 2016 | 41.74 | 41.76 | 40.72 | 41.10 | 4,760,814 | -1.75(-4.08%) |
Apr 28, 2016 | 42.92 | 43.24 | 42.56 | 42.85 | 2,127,600 | -0.77(-1.77%) |
Apr 27, 2016 | 43.67 | 43.78 | 43.50 | 43.62 | 1,377,923 | -0.42(-0.95%) |
Apr 26, 2016 | 43.71 | 44.04 | 43.63 | 44.04 | 976,570 | -0.28(-0.63%) |
Apr 25, 2016 | 44.32 | 44.41 | 44.17 | 44.32 | 819,871 | +0.12(+0.27%) |
Apr 22, 2016 | 44.20 | 44.39 | 43.98 | 44.20 | 746,592 | -0.02(-0.05%) |
Apr 21, 2016 | 44.30 | 44.50 | 44.10 | 44.22 | 1,576,062 | +0.11(+0.25%) |
Apr 20, 2016 | 44.16 | 44.37 | 43.83 | 44.11 | 1,080,091 | -0.08(-0.18%) |
Apr 19, 2016 | 44.24 | 44.33 | 43.98 | 44.19 | 1,050,170 | +0.47(+1.08%) |
Apr 18, 2016 | 43.49 | 44.01 | 43.46 | 43.72 | 1,576,851 | -0.05(-0.11%) |
Apr 15, 2016 | 43.54 | 43.94 | 43.51 | 43.77 | 4,098,927 | -0.42(-0.95%) |
Apr 14, 2016 | 43.55 | 44.34 | 43.47 | 44.19 | 6,514,840 | +0.90(+2.08%) |
Apr 13, 2016 | 42.50 | 43.32 | 42.46 | 43.29 | 2,091,585 | +1.02(+2.41%) |
Apr 12, 2016 | 42.04 | 42.37 | 41.70 | 42.27 | 900,415 | +0.08(+0.19%) |
Apr 11, 2016 | 42.58 | 42.67 | 42.19 | 42.19 | 662,193 | -0.17(-0.40%) |
Apr 08, 2016 | 42.53 | 42.62 | 42.22 | 42.36 | 868,235 | +0.18(+0.43%) |
Apr 07, 2016 | 42.55 | 42.71 | 42.15 | 42.18 | 1,335,622 | -0.60(-1.40%) |
Apr 06, 2016 | 41.79 | 42.81 | 41.79 | 42.78 | 1,168,381 | +1.51(+3.66%) |
Apr 05, 2016 | 41.22 | 41.35 | 40.98 | 41.27 | 2,768,732 | -0.57(-1.36%) |
Apr 04, 2016 | 42.14 | 42.41 | 41.83 | 41.84 | 3,918,107 | +1.51(+3.74%) |
Apr 01, 2016 | 39.52 | 40.59 | 39.48 | 40.33 | 2,951,962 | +0.17(+0.42%) |
Mar 31, 2016 | 40.58 | 40.65 | 40.16 | 40.16 | 6,513,275 | -0.53(-1.30%) |
Mar 30, 2016 | 40.26 | 40.83 | 40.25 | 40.69 | 5,597,225 | +0.75(+1.88%) |
Mar 29, 2016 | 39.15 | 40.00 | 38.95 | 39.94 | 5,798,866 | +1.19(+3.07%) |
Mar 28, 2016 | 39.00 | 39.04 | 38.75 | 38.75 | 2,075,378 | -0.12(-0.31%) |
Mar 24, 2016 | 38.58 | 38.87 | 38.87 | 38.87 | 2,236,800 | -0.53(-1.35%) |
Mar 23, 2016 | 39.88 | 39.88 | 39.27 | 39.40 | 1,164,799 | -0.50(-1.25%) |
Mar 22, 2016 | 39.12 | 40.01 | 39.07 | 39.90 | 2,258,676 | -0.12(-0.30%) |
Mar 21, 2016 | 39.90 | 40.06 | 39.76 | 40.02 | 1,877,794 | +0.03(+0.08%) |
Mar 18, 2016 | 40.07 | 40.16 | 39.82 | 39.99 | 2,049,335 | -0.41(-1.01%) |
Mar 17, 2016 | 40.37 | 40.55 | 40.18 | 40.40 | 1,812,518 | -0.36(-0.88%) |
Mar 16, 2016 | 40.73 | 40.93 | 40.31 | 40.76 | 3,620,763 | -0.39(-0.95%) |
Mar 15, 2016 | 41.17 | 41.30 | 40.98 | 41.15 | 1,544,205 | -0.49(-1.18%) |
Mar 14, 2016 | 41.53 | 41.75 | 41.46 | 41.64 | 827,664 | +0.18(+0.43%) |
Mar 11, 2016 | 41.32 | 41.46 | 41.13 | 41.46 | 744,595 | +0.97(+2.40%) |
Mar 10, 2016 | 41.06 | 41.38 | 40.25 | 40.49 | 951,387 | +0.25(+0.62%) |
Mar 09, 2016 | 40.18 | 40.37 | 40.00 | 40.24 | 2,060,474 | +0.25(+0.63%) |
Mar 08, 2016 | 39.97 | 40.13 | 39.84 | 39.99 | 1,123,778 | +0.06(+0.15%) |
Mar 07, 2016 | 39.27 | 40.06 | 39.22 | 39.93 | 2,781,681 | +0.12(+0.30%) |
Mar 04, 2016 | 39.78 | 39.91 | 39.51 | 39.81 | 998,747 | +0.19(+0.48%) |
Mar 03, 2016 | 38.99 | 39.66 | 38.95 | 39.62 | 1,829,764 | -0.57(-1.42%) |
Mar 02, 2016 | 39.88 | 40.19 | 39.73 | 40.19 | 1,072,992 | -0.03(-0.07%) |
Mar 01, 2016 | 39.88 | 40.22 | 39.68 | 40.22 | 896,100 | +0.67(+1.69%) |
Feb 29, 2016 | 39.56 | 39.95 | 39.37 | 39.55 | 874,752 | -0.60(-1.49%) |
Feb 26, 2016 | 40.36 | 40.49 | 40.01 | 40.15 | 869,814 | -0.15(-0.37%) |
Feb 25, 2016 | 39.36 | 40.82 | 39.32 | 40.30 | 3,911,631 | +1.26(+3.23%) |
Feb 24, 2016 | 37.73 | 39.05 | 37.64 | 39.04 | 3,097,469 | +0.43(+1.11%) |
Feb 23, 2016 | 38.90 | 39.05 | 38.61 | 38.61 | 1,504,737 | -0.51(-1.30%) |
Feb 22, 2016 | 39.27 | 39.43 | 39.06 | 39.12 | 1,299,785 | +0.09(+0.23%) |
Feb 19, 2016 | 38.85 | 39.12 | 38.71 | 39.03 | 2,010,546 | -0.17(-0.43%) |
Feb 18, 2016 | 39.49 | 39.60 | 39.17 | 39.20 | 1,697,967 | -0.13(-0.33%) |
Feb 17, 2016 | 39.20 | 39.53 | 39.11 | 39.33 | 2,537,970 | +0.52(+1.34%) |
Feb 16, 2016 | 38.79 | 39.01 | 38.55 | 38.81 | 2,345,754 | -0.17(-0.44%) |
Feb 12, 2016 | 38.39 | 38.98 | 38.98 | 38.98 | 2,598,200 | +0.61(+1.59%) |
Feb 11, 2016 | 38.59 | 38.64 | 38.13 | 38.37 | 3,582,525 | -0.12(-0.31%) |
Feb 10, 2016 | 38.43 | 38.89 | 38.31 | 38.49 | 2,334,505 | -0.38(-0.98%) |
Feb 09, 2016 | 38.38 | 39.04 | 38.33 | 38.87 | 2,658,733 | -0.34(-0.87%) |
Feb 08, 2016 | 39.09 | 39.56 | 38.91 | 39.21 | 1,246,954 | -0.61(-1.53%) |
Feb 05, 2016 | 40.12 | 40.15 | 39.71 | 39.82 | 1,032,987 | -0.77(-1.90%) |
Feb 04, 2016 | 40.41 | 40.88 | 40.23 | 40.59 | 1,340,295 | -0.44(-1.07%) |
Feb 03, 2016 | 40.54 | 41.15 | 40.12 | 41.03 | 1,934,794 | +0.21(+0.51%) |
Feb 02, 2016 | 41.17 | 41.17 | 40.67 | 40.82 | 1,861,471 | -0.82(-1.97%) |
Feb 01, 2016 | 41.46 | 41.88 | 41.35 | 41.64 | 2,742,190 | +0.00(+0.00%) |
Jan 29, 2016 | 40.83 | 41.64 | 40.80 | 41.64 | 1,155,365 | +0.75(+1.83%) |
Jan 28, 2016 | 41.36 | 41.38 | 40.56 | 40.89 | 1,281,617 | -0.69(-1.66%) |
Jan 27, 2016 | 42.05 | 42.10 | 41.19 | 41.58 | 2,741,032 | -0.17(-0.41%) |
Jan 26, 2016 | 41.48 | 41.82 | 41.30 | 41.75 | 1,438,004 | +0.66(+1.61%) |
Jan 25, 2016 | 41.15 | 41.59 | 41.01 | 41.09 | 1,502,012 | -0.35(-0.84%) |
Jan 22, 2016 | 41.26 | 41.47 | 41.06 | 41.44 | 1,267,399 | +1.10(+2.73%) |
Jan 21, 2016 | 40.33 | 40.60 | 39.89 | 40.34 | 1,699,990 | +0.01(+0.02%) |
Jan 20, 2016 | 39.89 | 40.60 | 39.35 | 40.33 | 2,311,395 | -0.04(-0.10%) |
Jan 19, 2016 | 40.73 | 40.87 | 40.09 | 40.37 | 4,146,014 | +1.76(+4.56%) |
Jan 15, 2016 | 39.24 | 38.61 | 38.61 | 38.61 | 2,320,400 | -1.43(-3.57%) |
Jan 14, 2016 | 39.64 | 40.30 | 39.48 | 40.04 | 1,810,527 | +0.42(+1.06%) |
Jan 13, 2016 | 40.68 | 40.74 | 39.47 | 39.62 | 2,061,455 | -0.87(-2.15%) |
Jan 12, 2016 | 40.59 | 40.72 | 40.06 | 40.49 | 1,668,866 | +0.49(+1.23%) |
Jan 11, 2016 | 40.77 | 40.78 | 39.78 | 40.00 | 2,965,881 | -0.40(-0.99%) |
Jan 08, 2016 | 41.32 | 41.40 | 40.31 | 40.40 | 2,443,461 | -0.87(-2.11%) |
Jan 07, 2016 | 41.39 | 41.89 | 41.16 | 41.27 | 2,611,449 | -0.52(-1.24%) |
Jan 06, 2016 | 41.38 | 41.89 | 41.35 | 41.79 | 3,470,064 | -0.46(-1.09%) |
Jan 05, 2016 | 42.07 | 42.34 | 41.96 | 42.25 | 1,070,734 | +0.05(+0.12%) |
Jan 04, 2016 | 42.28 | 42.32 | 41.52 | 42.20 | 1,661,870 | -0.45(-1.06%) |
Dec 31, 2015 | 42.85 | 42.65 | 42.65 | 42.65 | 940,700 | -0.76(-1.75%) |
Dec 30, 2015 | 43.62 | 43.67 | 43.31 | 43.41 | 716,970 | -0.39(-0.89%) |
Dec 29, 2015 | 43.61 | 43.92 | 43.53 | 43.80 | 1,562,980 | +0.72(+1.67%) |
Dec 28, 2015 | 43.16 | 43.26 | 42.94 | 43.08 | 1,009,958 | -0.07(-0.16%) |
Dec 24, 2015 | 43.31 | 43.15 | 43.15 | 43.15 | 509,800 | -0.63(-1.44%) |
Dec 23, 2015 | 43.25 | 43.78 | 43.23 | 43.78 | 1,507,229 | +0.98(+2.29%) |
Dec 22, 2015 | 42.65 | 42.90 | 42.43 | 42.80 | 1,079,250 | +0.29(+0.68%) |
Dec 21, 2015 | 43.24 | 43.28 | 42.40 | 42.51 | 1,537,957 | -0.13(-0.30%) |
Dec 18, 2015 | 42.61 | 42.80 | 42.44 | 42.64 | 1,606,525 | -0.30(-0.70%) |
Dec 17, 2015 | 43.35 | 43.36 | 42.75 | 42.94 | 1,111,487 | -0.69(-1.58%) |
Dec 16, 2015 | 43.33 | 43.75 | 43.00 | 43.63 | 1,615,433 | +0.69(+1.61%) |
Dec 15, 2015 | 42.93 | 43.17 | 42.79 | 42.94 | 2,396,043 | +1.43(+3.44%) |
Dec 14, 2015 | 42.01 | 42.06 | 41.13 | 41.51 | 1,798,555 | -0.34(-0.81%) |
Dec 11, 2015 | 42.00 | 42.11 | 41.70 | 41.85 | 1,601,080 | +0.00(+0.00%) |
Dec 10, 2015 | 41.95 | 42.28 | 41.80 | 41.85 | 1,319,808 | -0.39(-0.92%) |
Dec 09, 2015 | 42.42 | 42.73 | 42.00 | 42.24 | 1,257,384 | -0.53(-1.24%) |
Dec 08, 2015 | 42.73 | 42.96 | 42.57 | 42.77 | 1,261,063 | -0.59(-1.36%) |
Dec 07, 2015 | 43.85 | 43.90 | 43.27 | 43.36 | 916,995 | +0.01(+0.02%) |
Dec 04, 2015 | 42.63 | 43.42 | 42.61 | 43.35 | 1,173,891 | +0.23(+0.53%) |
Dec 03, 2015 | 43.86 | 43.88 | 43.01 | 43.12 | 1,226,003 | -0.75(-1.71%) |
Dec 02, 2015 | 44.22 | 44.39 | 43.66 | 43.87 | 1,337,735 | -0.18(-0.41%) |