Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 48.98 | 49.34 | 48.33 | 48.33 | 1,543,575 | -0.35(-0.72%) |
Oct 28, 2016 | 49.02 | 49.65 | 48.38 | 48.68 | 2,092,995 | -0.94(-1.89%) |
Oct 27, 2016 | 48.33 | 49.92 | 48.27 | 49.62 | 2,315,180 | +1.95(+4.09%) |
Oct 26, 2016 | 46.27 | 47.85 | 46.26 | 47.67 | 2,210,080 | +1.57(+3.41%) |
Oct 25, 2016 | 46.09 | 46.24 | 45.70 | 46.10 | 689,533 | +0.14(+0.31%) |
Oct 24, 2016 | 45.63 | 46.00 | 45.61 | 45.96 | 591,039 | +0.60(+1.31%) |
Oct 21, 2016 | 44.92 | 45.40 | 44.54 | 45.36 | 738,492 | +0.23(+0.52%) |
Oct 20, 2016 | 45.33 | 45.70 | 45.02 | 45.13 | 1,078,044 | -0.34(-0.74%) |
Oct 19, 2016 | 45.29 | 45.60 | 45.15 | 45.46 | 563,655 | +0.16(+0.34%) |
Oct 18, 2016 | 45.53 | 45.62 | 45.03 | 45.31 | 582,495 | +0.15(+0.33%) |
Oct 17, 2016 | 44.82 | 45.21 | 44.61 | 45.16 | 785,191 | +0.15(+0.33%) |
Oct 14, 2016 | 45.45 | 45.46 | 44.77 | 45.01 | 1,046,302 | -0.11(-0.24%) |
Oct 13, 2016 | 45.41 | 45.41 | 44.81 | 45.12 | 683,619 | -0.74(-1.62%) |
Oct 12, 2016 | 46.05 | 46.05 | 45.49 | 45.87 | 692,922 | -0.11(-0.24%) |
Oct 11, 2016 | 46.14 | 46.32 | 45.79 | 45.98 | 1,221,368 | -0.36(-0.78%) |
Oct 10, 2016 | 46.04 | 46.39 | 45.83 | 46.34 | 750,218 | +0.65(+1.42%) |
Oct 07, 2016 | 45.59 | 45.85 | 44.95 | 45.69 | 995,982 | +0.02(+0.04%) |
Oct 06, 2016 | 45.25 | 45.78 | 45.09 | 45.67 | 609,561 | +0.25(+0.56%) |
Oct 05, 2016 | 44.96 | 45.45 | 44.69 | 45.42 | 642,641 | +0.68(+1.52%) |
Oct 04, 2016 | 44.75 | 45.05 | 44.46 | 44.74 | 631,907 | +0.05(+0.12%) |
Oct 03, 2016 | 44.46 | 44.81 | 44.14 | 44.69 | 684,961 | +0.28(+0.64%) |
Sep 30, 2016 | 43.86 | 44.64 | 43.75 | 44.40 | 1,046,041 | +0.83(+1.92%) |
Sep 29, 2016 | 43.47 | 44.00 | 43.15 | 43.57 | 446,719 | +0.03(+0.06%) |
Sep 28, 2016 | 43.45 | 43.58 | 43.04 | 43.54 | 439,571 | +0.19(+0.45%) |
Sep 27, 2016 | 43.47 | 43.59 | 43.08 | 43.35 | 558,806 | -0.12(-0.28%) |
Sep 26, 2016 | 43.08 | 43.70 | 42.93 | 43.47 | 648,517 | +0.11(+0.25%) |
Sep 23, 2016 | 43.73 | 43.76 | 43.13 | 43.36 | 793,667 | -0.46(-1.05%) |
Sep 22, 2016 | 44.49 | 44.49 | 43.69 | 43.82 | 1,264,252 | -0.31(-0.70%) |
Sep 21, 2016 | 44.03 | 44.33 | 43.57 | 44.13 | 594,261 | +0.35(+0.80%) |
Sep 20, 2016 | 44.39 | 44.89 | 43.61 | 43.78 | 911,581 | -0.92(-2.06%) |
Sep 19, 2016 | 44.67 | 45.12 | 44.61 | 44.70 | 736,488 | +0.23(+0.52%) |
Sep 16, 2016 | 44.47 | 44.89 | 44.29 | 44.47 | 1,540,271 | -0.16(-0.36%) |
Sep 15, 2016 | 43.74 | 44.77 | 43.65 | 44.63 | 572,457 | +0.82(+1.88%) |
Sep 14, 2016 | 43.66 | 43.94 | 43.40 | 43.81 | 535,159 | +0.21(+0.49%) |
Sep 13, 2016 | 44.20 | 44.26 | 43.41 | 43.59 | 496,377 | -0.88(-1.98%) |
Sep 12, 2016 | 43.30 | 44.56 | 43.30 | 44.47 | 652,087 | +0.88(+2.02%) |
Sep 09, 2016 | 45.19 | 45.31 | 43.58 | 43.59 | 940,914 | -1.81(-3.99%) |
Sep 08, 2016 | 45.56 | 45.62 | 45.30 | 45.41 | 690,706 | -0.27(-0.58%) |
Sep 07, 2016 | 45.24 | 45.72 | 44.79 | 45.67 | 680,301 | +0.31(+0.68%) |
Sep 06, 2016 | 45.79 | 46.01 | 45.17 | 45.36 | 796,170 | -0.52(-1.14%) |
Sep 02, 2016 | 46.00 | 45.89 | 45.89 | 45.89 | 887,534 | -0.10(-0.23%) |
Sep 01, 2016 | 46.16 | 46.44 | 45.56 | 45.99 | 518,169 | -0.05(-0.10%) |
Aug 31, 2016 | 45.67 | 46.09 | 45.52 | 46.03 | 910,972 | +0.23(+0.51%) |
Aug 30, 2016 | 45.16 | 45.95 | 45.15 | 45.80 | 655,058 | +0.63(+1.40%) |
Aug 29, 2016 | 44.74 | 45.19 | 44.66 | 45.17 | 462,970 | +0.41(+0.91%) |
Aug 26, 2016 | 44.96 | 45.26 | 44.51 | 44.76 | 356,221 | -0.20(-0.45%) |
Aug 25, 2016 | 45.45 | 45.49 | 44.87 | 44.96 | 469,496 | -0.50(-1.10%) |
Aug 24, 2016 | 45.07 | 45.95 | 45.05 | 45.46 | 676,560 | +0.28(+0.63%) |
Aug 23, 2016 | 45.22 | 45.31 | 45.08 | 45.17 | 456,457 | +0.21(+0.48%) |
Aug 22, 2016 | 45.26 | 45.26 | 44.73 | 44.96 | 452,160 | -0.32(-0.71%) |
Aug 19, 2016 | 44.84 | 45.41 | 44.60 | 45.28 | 576,410 | +0.32(+0.72%) |
Aug 18, 2016 | 44.80 | 45.24 | 44.68 | 44.96 | 577,900 | -0.03(-0.06%) |
Aug 17, 2016 | 44.92 | 45.30 | 44.75 | 44.99 | 485,317 | -0.09(-0.20%) |
Aug 16, 2016 | 44.98 | 45.27 | 44.82 | 45.08 | 584,673 | -0.07(-0.16%) |
Aug 15, 2016 | 44.97 | 45.44 | 44.79 | 45.15 | 493,364 | +0.25(+0.56%) |
Aug 12, 2016 | 45.26 | 45.38 | 44.89 | 44.90 | 683,705 | -0.47(-1.03%) |
Aug 11, 2016 | 45.28 | 45.45 | 45.12 | 45.36 | 725,738 | +0.22(+0.49%) |
Aug 10, 2016 | 45.43 | 45.59 | 44.97 | 45.14 | 870,182 | -0.32(-0.71%) |
Aug 09, 2016 | 45.95 | 45.95 | 45.06 | 45.46 | 1,209,523 | -0.39(-0.85%) |
Aug 08, 2016 | 45.75 | 46.05 | 45.73 | 45.85 | 537,109 | +0.13(+0.28%) |
Aug 05, 2016 | 45.13 | 45.84 | 45.10 | 45.72 | 654,616 | +0.87(+1.93%) |
Aug 04, 2016 | 44.59 | 44.99 | 44.55 | 44.86 | 693,226 | +0.15(+0.33%) |
Aug 03, 2016 | 44.43 | 44.91 | 44.20 | 44.71 | 781,560 | +0.25(+0.57%) |
Aug 02, 2016 | 44.95 | 44.95 | 43.69 | 44.46 | 789,526 | -0.45(-1.01%) |
Aug 01, 2016 | 45.14 | 45.19 | 44.69 | 44.91 | 845,484 | -0.17(-0.39%) |
Jul 29, 2016 | 45.12 | 45.21 | 44.31 | 45.08 | 932,681 | +0.01(+0.01%) |
Jul 28, 2016 | 44.65 | 45.10 | 43.21 | 45.08 | 1,311,340 | +1.22(+2.79%) |
Jul 27, 2016 | 43.94 | 44.39 | 43.66 | 43.85 | 1,426,623 | -0.18(-0.41%) |
Jul 26, 2016 | 43.39 | 44.05 | 43.35 | 44.03 | 917,771 | +0.59(+1.36%) |
Jul 25, 2016 | 43.50 | 43.52 | 42.86 | 43.45 | 957,198 | -0.14(-0.31%) |
Jul 22, 2016 | 42.06 | 43.70 | 42.06 | 43.58 | 1,191,469 | +1.60(+3.81%) |
Jul 21, 2016 | 41.70 | 42.10 | 41.54 | 41.98 | 1,032,388 | +0.06(+0.14%) |
Jul 20, 2016 | 42.05 | 42.44 | 41.83 | 41.92 | 716,492 | -0.05(-0.12%) |
Jul 19, 2016 | 41.91 | 42.15 | 41.78 | 41.98 | 485,979 | -0.11(-0.26%) |
Jul 18, 2016 | 42.00 | 42.33 | 41.61 | 42.09 | 704,302 | -0.13(-0.31%) |
Jul 15, 2016 | 42.07 | 42.29 | 41.52 | 42.22 | 1,441,770 | +0.10(+0.23%) |
Jul 14, 2016 | 41.59 | 42.17 | 41.59 | 42.12 | 942,124 | +0.95(+2.31%) |
Jul 13, 2016 | 41.14 | 41.30 | 40.68 | 41.17 | 701,923 | +0.05(+0.13%) |
Jul 12, 2016 | 40.93 | 41.30 | 40.83 | 41.12 | 551,312 | +0.38(+0.92%) |
Jul 11, 2016 | 40.53 | 40.88 | 40.49 | 40.74 | 703,160 | +0.51(+1.27%) |
Jul 08, 2016 | 39.26 | 40.26 | 38.88 | 40.23 | 798,825 | +1.35(+3.48%) |
Jul 07, 2016 | 39.08 | 39.48 | 38.56 | 38.88 | 839,467 | -0.21(-0.53%) |
Jul 05, 2016 | 39.52 | 39.52 | 38.84 | 39.08 | 561,731 | -0.59(-1.48%) |
Jul 01, 2016 | 39.04 | 39.67 | 39.67 | 39.67 | 556,408 | +0.64(+1.64%) |
Jun 30, 2016 | 38.32 | 39.03 | 37.68 | 39.03 | 991,443 | +0.58(+1.51%) |
Jun 29, 2016 | 37.96 | 38.62 | 37.52 | 38.45 | 791,436 | +1.08(+2.89%) |
Jun 28, 2016 | 37.36 | 37.89 | 36.86 | 37.37 | 1,267,458 | +0.38(+1.03%) |
Jun 27, 2016 | 37.74 | 37.74 | 36.72 | 36.99 | 1,038,345 | -1.10(-2.89%) |
Jun 24, 2016 | 38.11 | 38.66 | 37.80 | 38.09 | 1,887,854 | -1.41(-3.57%) |
Jun 23, 2016 | 39.32 | 39.54 | 39.09 | 39.50 | 605,031 | +0.63(+1.62%) |
Jun 22, 2016 | 38.67 | 39.03 | 38.27 | 38.87 | 855,694 | +0.13(+0.33%) |
Jun 21, 2016 | 38.08 | 39.03 | 37.61 | 38.74 | 1,191,441 | -1.00(-2.51%) |
Jun 20, 2016 | 38.97 | 40.13 | 38.97 | 39.74 | 1,215,496 | +1.38(+3.59%) |
Jun 17, 2016 | 37.89 | 38.49 | 37.77 | 38.36 | 1,989,759 | +0.51(+1.35%) |
Jun 16, 2016 | 37.60 | 37.94 | 37.05 | 37.85 | 689,960 | +0.04(+0.10%) |
Jun 15, 2016 | 37.96 | 38.32 | 37.52 | 37.81 | 933,995 | +0.12(+0.31%) |
Jun 14, 2016 | 38.31 | 38.66 | 37.40 | 37.69 | 1,254,338 | -0.78(-2.02%) |
Jun 13, 2016 | 38.66 | 38.89 | 38.40 | 38.47 | 1,174,550 | -0.39(-1.02%) |
Jun 10, 2016 | 39.26 | 39.36 | 38.71 | 38.86 | 1,047,285 | -0.76(-1.91%) |
Jun 09, 2016 | 40.59 | 40.61 | 39.59 | 39.62 | 854,029 | -1.09(-2.67%) |
Jun 08, 2016 | 40.56 | 40.80 | 40.37 | 40.71 | 672,589 | +0.22(+0.54%) |
Jun 07, 2016 | 40.84 | 40.92 | 40.44 | 40.49 | 527,293 | -0.23(-0.56%) |
Jun 06, 2016 | 40.56 | 40.93 | 40.35 | 40.71 | 762,755 | +0.26(+0.64%) |
Jun 03, 2016 | 40.44 | 40.57 | 39.86 | 40.46 | 518,886 | -0.10(-0.24%) |
Jun 02, 2016 | 40.71 | 40.73 | 39.75 | 40.55 | 883,972 | -0.56(-1.35%) |
Jun 01, 2016 | 41.21 | 41.28 | 40.81 | 41.11 | 1,019,111 | -0.54(-1.29%) |
May 31, 2016 | 41.71 | 42.16 | 41.50 | 41.65 | 656,311 | +0.03(+0.06%) |
May 27, 2016 | 41.32 | 41.62 | 41.62 | 41.62 | 544,819 | +0.24(+0.58%) |
May 26, 2016 | 41.70 | 41.97 | 41.13 | 41.38 | 739,502 | -0.12(-0.28%) |
May 25, 2016 | 41.52 | 41.87 | 41.36 | 41.50 | 941,907 | +0.16(+0.38%) |
May 24, 2016 | 41.36 | 41.54 | 41.19 | 41.34 | 1,161,975 | +0.16(+0.39%) |
May 23, 2016 | 41.32 | 41.59 | 41.14 | 41.18 | 1,006,294 | +0.22(+0.54%) |
May 20, 2016 | 40.58 | 41.16 | 40.58 | 40.96 | 739,493 | +0.59(+1.46%) |
May 19, 2016 | 39.50 | 40.62 | 39.39 | 40.37 | 889,263 | +0.50(+1.25%) |
May 18, 2016 | 40.07 | 40.60 | 39.75 | 39.87 | 580,010 | -0.39(-0.98%) |
May 17, 2016 | 40.11 | 41.27 | 39.67 | 40.27 | 1,159,174 | +0.21(+0.53%) |
May 16, 2016 | 40.16 | 40.83 | 39.98 | 40.05 | 819,394 | -0.19(-0.47%) |
May 13, 2016 | 41.12 | 41.36 | 39.95 | 40.24 | 729,109 | -1.02(-2.46%) |
May 12, 2016 | 41.96 | 42.15 | 40.65 | 41.26 | 1,002,122 | -0.44(-1.06%) |
May 11, 2016 | 42.02 | 42.26 | 41.64 | 41.70 | 803,624 | -0.53(-1.26%) |
May 10, 2016 | 42.03 | 42.43 | 41.89 | 42.23 | 989,398 | +0.35(+0.83%) |
May 09, 2016 | 41.47 | 42.39 | 41.06 | 41.88 | 1,409,771 | +0.56(+1.36%) |
May 06, 2016 | 40.48 | 41.39 | 40.16 | 41.32 | 1,325,299 | +0.60(+1.46%) |
May 05, 2016 | 41.37 | 41.67 | 40.69 | 40.72 | 838,579 | -0.60(-1.44%) |
May 04, 2016 | 41.85 | 42.15 | 41.21 | 41.32 | 949,727 | -0.87(-2.06%) |
May 03, 2016 | 42.50 | 42.58 | 41.66 | 42.18 | 1,375,850 | -0.53(-1.24%) |
May 02, 2016 | 42.79 | 43.21 | 42.35 | 42.71 | 968,192 | -0.03(-0.08%) |
Apr 29, 2016 | 42.86 | 43.30 | 42.54 | 42.75 | 2,000,737 | -0.36(-0.84%) |
Apr 28, 2016 | 42.07 | 44.31 | 41.74 | 43.11 | 3,877,306 | -3.59(-7.68%) |
Apr 27, 2016 | 45.32 | 46.89 | 45.32 | 46.69 | 1,959,480 | +1.56(+3.46%) |
Apr 26, 2016 | 44.07 | 45.17 | 44.07 | 45.13 | 852,119 | +1.23(+2.80%) |
Apr 25, 2016 | 44.71 | 44.89 | 43.64 | 43.91 | 813,751 | -0.74(-1.67%) |
Apr 22, 2016 | 43.93 | 44.78 | 43.06 | 44.65 | 1,622,915 | +0.53(+1.20%) |
Apr 21, 2016 | 44.97 | 45.21 | 43.94 | 44.12 | 1,404,967 | -1.54(-3.37%) |
Apr 20, 2016 | 45.19 | 45.81 | 45.02 | 45.66 | 455,341 | +0.38(+0.83%) |
Apr 19, 2016 | 45.21 | 45.88 | 45.04 | 45.28 | 502,235 | +0.29(+0.65%) |
Apr 18, 2016 | 44.66 | 45.28 | 44.46 | 44.99 | 437,978 | +0.14(+0.32%) |
Apr 15, 2016 | 44.51 | 44.99 | 44.46 | 44.85 | 784,930 | +0.40(+0.90%) |
Apr 14, 2016 | 44.66 | 44.80 | 44.10 | 44.45 | 687,964 | -0.14(-0.32%) |
Apr 13, 2016 | 44.36 | 44.83 | 44.16 | 44.59 | 1,120,921 | +0.60(+1.37%) |
Apr 12, 2016 | 43.81 | 44.49 | 42.88 | 43.99 | 507,133 | +0.21(+0.49%) |
Apr 11, 2016 | 43.63 | 44.22 | 43.50 | 43.78 | 790,259 | +0.38(+0.88%) |
Apr 08, 2016 | 43.72 | 44.68 | 43.25 | 43.39 | 899,187 | -0.05(-0.10%) |
Apr 07, 2016 | 43.76 | 44.09 | 43.04 | 43.44 | 761,941 | -0.54(-1.22%) |
Apr 06, 2016 | 44.10 | 44.11 | 43.11 | 43.98 | 765,098 | -0.03(-0.07%) |
Apr 05, 2016 | 44.16 | 44.71 | 43.96 | 44.01 | 779,545 | -0.54(-1.22%) |
Apr 04, 2016 | 44.77 | 45.62 | 44.28 | 44.55 | 677,216 | -0.40(-0.89%) |
Apr 01, 2016 | 44.67 | 44.96 | 44.01 | 44.95 | 858,588 | -0.10(-0.23%) |
Mar 31, 2016 | 45.16 | 45.31 | 44.27 | 45.06 | 989,707 | -0.01(-0.03%) |
Mar 30, 2016 | 45.15 | 45.43 | 44.89 | 45.07 | 635,364 | -0.05(-0.10%) |
Mar 29, 2016 | 43.87 | 45.17 | 43.63 | 45.12 | 1,057,341 | +1.25(+2.85%) |
Mar 28, 2016 | 44.63 | 44.74 | 43.31 | 43.87 | 802,886 | -0.46(-1.04%) |
Mar 24, 2016 | 44.11 | 44.33 | 44.33 | 44.33 | 722,821 | +0.03(+0.06%) |
Mar 23, 2016 | 44.49 | 44.99 | 44.27 | 44.30 | 566,431 | -0.27(-0.60%) |
Mar 22, 2016 | 44.62 | 44.81 | 44.25 | 44.57 | 818,795 | -0.32(-0.71%) |
Mar 21, 2016 | 45.04 | 45.56 | 43.36 | 44.88 | 789,183 | -0.32(-0.70%) |
Mar 18, 2016 | 44.84 | 45.64 | 44.68 | 45.20 | 1,820,029 | +0.22(+0.49%) |
Mar 17, 2016 | 44.02 | 45.20 | 43.85 | 44.98 | 1,342,389 | +1.13(+2.57%) |
Mar 16, 2016 | 43.35 | 44.08 | 42.93 | 43.85 | 607,794 | +0.30(+0.70%) |
Mar 15, 2016 | 43.50 | 43.68 | 42.78 | 43.55 | 631,516 | -0.20(-0.46%) |
Mar 14, 2016 | 44.38 | 44.52 | 43.28 | 43.75 | 1,195,813 | -0.78(-1.76%) |
Mar 11, 2016 | 44.29 | 44.57 | 43.78 | 44.53 | 818,314 | +0.62(+1.41%) |
Mar 10, 2016 | 43.87 | 44.27 | 43.50 | 43.91 | 1,324,712 | +0.36(+0.83%) |
Mar 09, 2016 | 43.88 | 44.03 | 43.39 | 43.55 | 1,035,027 | -0.03(-0.07%) |
Mar 08, 2016 | 44.20 | 44.40 | 43.56 | 43.58 | 690,110 | -0.89(-1.99%) |
Mar 07, 2016 | 43.98 | 44.63 | 43.78 | 44.47 | 1,021,070 | +0.39(+0.88%) |
Mar 04, 2016 | 43.36 | 44.29 | 43.25 | 44.08 | 1,295,523 | +0.56(+1.29%) |
Mar 03, 2016 | 42.97 | 43.52 | 41.91 | 43.52 | 2,085,851 | +0.32(+0.75%) |
Mar 02, 2016 | 43.54 | 44.19 | 42.91 | 43.19 | 1,932,344 | -0.30(-0.68%) |
Mar 01, 2016 | 42.24 | 43.63 | 41.82 | 43.49 | 1,767,229 | +1.71(+4.09%) |
Feb 29, 2016 | 41.88 | 42.03 | 41.24 | 41.78 | 971,407 | -0.16(-0.39%) |
Feb 26, 2016 | 41.44 | 42.08 | 41.26 | 41.94 | 887,484 | +0.72(+1.74%) |
Feb 25, 2016 | 41.16 | 41.70 | 40.37 | 41.23 | 584,785 | +0.18(+0.44%) |
Feb 24, 2016 | 40.64 | 41.12 | 39.62 | 41.04 | 801,030 | -0.04(-0.09%) |
Feb 23, 2016 | 41.45 | 41.74 | 40.81 | 41.08 | 819,539 | -0.23(-0.56%) |
Feb 22, 2016 | 41.36 | 42.00 | 40.95 | 41.32 | 1,163,658 | +0.53(+1.30%) |
Feb 19, 2016 | 40.27 | 40.82 | 39.46 | 40.79 | 1,073,913 | +0.12(+0.29%) |
Feb 18, 2016 | 40.57 | 40.76 | 40.05 | 40.67 | 894,864 | +0.22(+0.54%) |
Feb 17, 2016 | 40.64 | 41.45 | 40.16 | 40.45 | 1,587,734 | +0.02(+0.05%) |
Feb 16, 2016 | 40.05 | 40.70 | 39.06 | 40.43 | 910,396 | +0.98(+2.49%) |
Feb 12, 2016 | 38.70 | 39.45 | 39.45 | 39.45 | 854,467 | +1.31(+3.45%) |
Feb 11, 2016 | 38.35 | 38.70 | 37.56 | 38.13 | 953,876 | -0.62(-1.60%) |
Feb 10, 2016 | 39.85 | 40.06 | 38.74 | 38.75 | 889,705 | -0.72(-1.84%) |
Feb 09, 2016 | 38.26 | 39.67 | 37.74 | 39.48 | 2,133,583 | +0.72(+1.87%) |
Feb 08, 2016 | 38.18 | 38.79 | 37.70 | 38.75 | 2,413,752 | +0.21(+0.55%) |
Feb 05, 2016 | 38.85 | 38.96 | 37.74 | 38.54 | 2,215,945 | -0.33(-0.85%) |
Feb 04, 2016 | 34.97 | 39.18 | 33.86 | 38.87 | 3,312,042 | +3.02(+8.43%) |
Feb 03, 2016 | 35.95 | 36.33 | 35.17 | 35.85 | 2,775,838 | +0.05(+0.13%) |
Feb 02, 2016 | 36.31 | 36.87 | 35.59 | 35.80 | 2,268,762 | -0.87(-2.38%) |
Feb 01, 2016 | 35.31 | 36.73 | 34.78 | 36.68 | 2,178,961 | +1.19(+3.36%) |
Jan 29, 2016 | 33.87 | 35.54 | 33.87 | 35.49 | 1,863,316 | +1.67(+4.94%) |
Jan 28, 2016 | 34.32 | 34.61 | 33.47 | 33.82 | 858,667 | -0.25(-0.72%) |
Jan 27, 2016 | 34.35 | 35.09 | 33.90 | 34.06 | 972,010 | -0.39(-1.15%) |
Jan 26, 2016 | 33.46 | 34.99 | 33.22 | 34.46 | 1,478,710 | +1.24(+3.72%) |
Jan 25, 2016 | 33.99 | 34.20 | 33.08 | 33.22 | 752,026 | -0.82(-2.41%) |
Jan 22, 2016 | 33.67 | 34.28 | 33.64 | 34.04 | 1,034,573 | +0.78(+2.33%) |
Jan 21, 2016 | 32.38 | 33.71 | 32.09 | 33.27 | 1,738,808 | +0.52(+1.60%) |
Jan 20, 2016 | 32.48 | 33.05 | 31.66 | 32.74 | 1,677,983 | -0.22(-0.67%) |
Jan 19, 2016 | 34.09 | 34.33 | 32.79 | 32.96 | 1,429,600 | -0.69(-2.06%) |
Jan 15, 2016 | 33.23 | 33.65 | 33.65 | 33.65 | 1,755,135 | -0.58(-1.68%) |
Jan 14, 2016 | 34.60 | 34.60 | 33.28 | 34.23 | 3,384,868 | -0.06(-0.19%) |
Jan 13, 2016 | 35.87 | 36.16 | 33.95 | 34.29 | 1,794,019 | -1.53(-4.28%) |
Jan 12, 2016 | 35.52 | 36.20 | 34.88 | 35.83 | 2,081,669 | +0.56(+1.58%) |
Jan 11, 2016 | 35.56 | 35.70 | 34.89 | 35.27 | 1,130,484 | -0.26(-0.73%) |
Jan 08, 2016 | 35.98 | 36.68 | 35.47 | 35.53 | 1,784,430 | -0.27(-0.74%) |
Jan 07, 2016 | 35.94 | 36.43 | 35.55 | 35.80 | 1,483,534 | -1.43(-3.84%) |
Jan 06, 2016 | 37.50 | 38.03 | 37.15 | 37.23 | 1,370,093 | -0.91(-2.39%) |
Jan 05, 2016 | 37.83 | 38.29 | 37.60 | 38.14 | 1,078,953 | +0.33(+0.87%) |
Jan 04, 2016 | 37.74 | 37.83 | 37.10 | 37.81 | 1,458,131 | -0.42(-1.10%) |
Dec 31, 2015 | 37.74 | 38.23 | 38.23 | 38.23 | 1,229,012 | +0.24(+0.63%) |
Dec 30, 2015 | 37.96 | 38.35 | 37.90 | 37.99 | 831,032 | -0.30(-0.78%) |
Dec 29, 2015 | 38.22 | 38.50 | 38.04 | 38.29 | 673,589 | +0.30(+0.78%) |
Dec 28, 2015 | 37.97 | 38.14 | 37.41 | 37.99 | 547,432 | -0.01(-0.02%) |
Dec 24, 2015 | 37.87 | 38.00 | 38.00 | 38.00 | 288,788 | -0.05(-0.12%) |
Dec 23, 2015 | 37.99 | 38.48 | 37.83 | 38.04 | 648,168 | +0.04(+0.10%) |
Dec 22, 2015 | 37.43 | 38.13 | 37.27 | 38.00 | 1,004,766 | +0.82(+2.19%) |
Dec 21, 2015 | 37.05 | 37.44 | 36.76 | 37.19 | 1,371,034 | +0.14(+0.37%) |
Dec 18, 2015 | 38.39 | 38.46 | 36.86 | 37.05 | 3,086,216 | -1.85(-4.76%) |
Dec 17, 2015 | 39.48 | 39.82 | 38.88 | 38.90 | 1,244,011 | -0.63(-1.59%) |
Dec 16, 2015 | 38.51 | 39.62 | 38.51 | 39.53 | 943,394 | +1.19(+3.11%) |
Dec 15, 2015 | 38.18 | 38.53 | 37.71 | 38.34 | 1,088,881 | +0.60(+1.59%) |
Dec 14, 2015 | 38.15 | 38.35 | 37.35 | 37.74 | 990,626 | -0.47(-1.24%) |
Dec 11, 2015 | 39.21 | 39.36 | 38.00 | 38.21 | 1,211,739 | -1.35(-3.42%) |
Dec 10, 2015 | 39.59 | 40.02 | 39.40 | 39.56 | 871,203 | +0.07(+0.18%) |
Dec 09, 2015 | 39.15 | 40.06 | 38.83 | 39.49 | 1,066,240 | +0.10(+0.26%) |
Dec 08, 2015 | 39.89 | 40.08 | 38.99 | 39.39 | 1,374,239 | -0.69(-1.71%) |
Dec 07, 2015 | 40.78 | 41.03 | 39.80 | 40.07 | 1,047,577 | -0.71(-1.75%) |
Dec 04, 2015 | 40.55 | 40.82 | 40.03 | 40.79 | 1,045,817 | +0.26(+0.64%) |
Dec 03, 2015 | 40.77 | 41.26 | 40.31 | 40.53 | 1,298,883 | -0.22(-0.54%) |
Dec 02, 2015 | 39.51 | 41.20 | 39.12 | 40.75 | 1,842,062 | -0.23(-0.57%) |
Dec 01, 2015 | 41.35 | 41.37 | 40.40 | 40.98 | 1,184,649 | -0.25(-0.61%) |
Nov 30, 2015 | 42.20 | 42.39 | 41.11 | 41.23 | 1,662,009 | -1.09(-2.57%) |
Nov 27, 2015 | 41.70 | 42.36 | 41.58 | 42.32 | 237,296 | +0.56(+1.33%) |
Nov 25, 2015 | 41.63 | 41.76 | 41.76 | 41.76 | 383,815 | +0.10(+0.23%) |
Nov 24, 2015 | 40.95 | 42.26 | 40.85 | 41.67 | 479,507 | +0.38(+0.93%) |
Nov 23, 2015 | 41.76 | 41.89 | 41.19 | 41.28 | 469,966 | -0.49(-1.18%) |
Nov 20, 2015 | 42.04 | 42.53 | 41.72 | 41.78 | 950,288 | +0.03(+0.08%) |
Nov 19, 2015 | 41.32 | 41.88 | 41.23 | 41.74 | 925,601 | +0.57(+1.38%) |
Nov 18, 2015 | 41.14 | 41.55 | 40.81 | 41.17 | 1,469,848 | +0.07(+0.17%) |
Nov 17, 2015 | 41.26 | 41.65 | 40.95 | 41.10 | 1,062,704 | -0.07(-0.17%) |
Nov 16, 2015 | 40.62 | 41.21 | 39.40 | 41.17 | 894,831 | +0.52(+1.27%) |
Nov 13, 2015 | 40.56 | 40.92 | 40.24 | 40.66 | 726,254 | -0.16(-0.40%) |
Nov 12, 2015 | 41.92 | 42.53 | 40.81 | 40.82 | 648,939 | -1.35(-3.19%) |
Nov 11, 2015 | 41.92 | 42.19 | 41.52 | 42.16 | 858,290 | +0.28(+0.68%) |
Nov 10, 2015 | 41.39 | 42.11 | 41.30 | 41.88 | 851,434 | +0.55(+1.33%) |
Nov 09, 2015 | 42.24 | 42.42 | 40.89 | 41.33 | 1,228,885 | -1.09(-2.58%) |
Nov 06, 2015 | 41.91 | 42.57 | 41.54 | 42.42 | 865,100 | +0.52(+1.25%) |
Nov 05, 2015 | 41.73 | 42.22 | 41.71 | 41.90 | 1,165,583 | +0.27(+0.64%) |
Nov 04, 2015 | 41.52 | 41.72 | 41.21 | 41.63 | 1,007,224 | +0.36(+0.88%) |
Nov 03, 2015 | 40.46 | 41.31 | 40.35 | 41.27 | 1,277,095 | +0.85(+2.11%) |