Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.04 | 42.20 | 41.95 | 41.98 | 803,408 | -0.11(-0.27%) |
Oct 28, 2016 | 42.36 | 42.41 | 41.94 | 42.09 | 801,763 | -0.22(-0.51%) |
Oct 27, 2016 | 42.34 | 42.48 | 42.11 | 42.31 | 909,096 | +0.11(+0.26%) |
Oct 26, 2016 | 41.95 | 42.39 | 41.94 | 42.20 | 1,878,467 | +0.18(+0.43%) |
Oct 25, 2016 | 42.10 | 42.21 | 41.98 | 42.02 | 673,198 | +0.05(+0.12%) |
Oct 24, 2016 | 41.83 | 42.04 | 41.75 | 41.96 | 1,206,454 | +0.17(+0.41%) |
Oct 21, 2016 | 41.83 | 41.92 | 41.68 | 41.79 | 1,352,086 | -0.31(-0.74%) |
Oct 20, 2016 | 42.17 | 42.32 | 42.03 | 42.11 | 769,334 | -0.19(-0.45%) |
Oct 19, 2016 | 42.39 | 42.78 | 42.24 | 42.30 | 823,002 | -0.01(-0.02%) |
Oct 18, 2016 | 42.28 | 42.36 | 42.13 | 42.30 | 688,941 | +0.31(+0.74%) |
Oct 17, 2016 | 41.91 | 42.11 | 41.90 | 41.99 | 622,789 | +0.12(+0.28%) |
Oct 14, 2016 | 42.00 | 42.15 | 41.74 | 41.87 | 608,785 | +0.18(+0.44%) |
Oct 13, 2016 | 41.27 | 41.76 | 41.06 | 41.69 | 716,186 | +0.29(+0.69%) |
Oct 12, 2016 | 41.32 | 41.57 | 41.07 | 41.40 | 659,675 | +0.10(+0.25%) |
Oct 11, 2016 | 41.36 | 41.47 | 41.07 | 41.30 | 726,867 | -0.16(-0.38%) |
Oct 10, 2016 | 41.26 | 41.46 | 41.26 | 41.46 | 416,575 | +0.33(+0.79%) |
Oct 07, 2016 | 41.46 | 41.52 | 40.84 | 41.13 | 755,038 | -0.31(-0.75%) |
Oct 06, 2016 | 41.55 | 41.56 | 41.20 | 41.44 | 698,104 | -0.14(-0.34%) |
Oct 05, 2016 | 41.76 | 41.77 | 41.47 | 41.59 | 1,075,305 | -0.03(-0.08%) |
Oct 04, 2016 | 41.91 | 42.14 | 41.31 | 41.62 | 3,241,660 | -1.01(-2.37%) |
Oct 03, 2016 | 42.58 | 42.69 | 42.40 | 42.63 | 450,051 | -0.08(-0.18%) |
Sep 30, 2016 | 42.69 | 42.97 | 42.63 | 42.71 | 623,887 | +0.14(+0.34%) |
Sep 29, 2016 | 43.14 | 43.15 | 42.39 | 42.56 | 611,071 | -0.30(-0.70%) |
Sep 28, 2016 | 42.42 | 42.99 | 42.24 | 42.86 | 881,250 | +0.57(+1.36%) |
Sep 27, 2016 | 41.89 | 42.35 | 41.79 | 42.29 | 627,038 | +0.21(+0.50%) |
Sep 26, 2016 | 42.30 | 42.35 | 41.98 | 42.08 | 667,656 | -0.32(-0.75%) |
Sep 23, 2016 | 42.76 | 42.76 | 42.30 | 42.40 | 601,122 | -0.68(-1.59%) |
Sep 22, 2016 | 43.14 | 43.31 | 43.02 | 43.08 | 787,772 | +0.36(+0.85%) |
Sep 21, 2016 | 42.35 | 42.79 | 42.15 | 42.72 | 941,607 | +0.62(+1.47%) |
Sep 20, 2016 | 42.13 | 42.32 | 41.89 | 42.10 | 822,483 | +0.02(+0.05%) |
Sep 19, 2016 | 42.30 | 42.56 | 42.02 | 42.08 | 617,581 | +0.07(+0.17%) |
Sep 16, 2016 | 42.06 | 42.11 | 41.73 | 42.01 | 875,057 | -0.38(-0.91%) |
Sep 15, 2016 | 41.96 | 42.57 | 41.96 | 42.39 | 1,032,138 | +0.48(+1.13%) |
Sep 14, 2016 | 41.87 | 42.28 | 41.76 | 41.92 | 806,440 | -0.04(-0.09%) |
Sep 13, 2016 | 42.22 | 42.22 | 41.78 | 41.96 | 1,424,156 | -0.79(-1.84%) |
Sep 12, 2016 | 42.41 | 42.92 | 42.22 | 42.75 | 1,332,501 | +0.01(+0.03%) |
Sep 09, 2016 | 43.02 | 43.03 | 42.53 | 42.73 | 1,063,100 | -0.67(-1.55%) |
Sep 08, 2016 | 43.64 | 43.67 | 43.33 | 43.40 | 605,069 | -0.28(-0.64%) |
Sep 07, 2016 | 43.94 | 44.09 | 43.49 | 43.68 | 793,278 | -0.25(-0.56%) |
Sep 06, 2016 | 43.85 | 43.93 | 43.62 | 43.93 | 1,017,347 | +0.25(+0.58%) |
Sep 02, 2016 | 43.54 | 43.68 | 43.68 | 43.68 | 1,037,143 | +0.35(+0.81%) |
Sep 01, 2016 | 43.23 | 43.42 | 43.09 | 43.33 | 894,874 | +0.14(+0.33%) |
Aug 31, 2016 | 43.39 | 43.46 | 42.96 | 43.18 | 887,833 | -0.21(-0.48%) |
Aug 30, 2016 | 43.51 | 43.64 | 43.33 | 43.39 | 882,652 | -0.12(-0.28%) |
Aug 29, 2016 | 43.51 | 43.65 | 43.38 | 43.51 | 826,151 | +0.02(+0.04%) |
Aug 26, 2016 | 43.80 | 44.07 | 43.34 | 43.49 | 845,418 | -0.21(-0.48%) |
Aug 25, 2016 | 43.46 | 43.75 | 43.45 | 43.70 | 876,325 | +0.22(+0.51%) |
Aug 24, 2016 | 43.46 | 43.69 | 43.37 | 43.48 | 955,387 | -0.12(-0.27%) |
Aug 23, 2016 | 42.97 | 43.80 | 42.97 | 43.60 | 1,973,104 | +1.22(+2.89%) |
Aug 22, 2016 | 42.35 | 42.41 | 42.07 | 42.37 | 929,575 | -0.18(-0.41%) |
Aug 19, 2016 | 42.37 | 42.61 | 42.07 | 42.55 | 575,180 | -0.16(-0.37%) |
Aug 18, 2016 | 42.63 | 42.74 | 42.56 | 42.71 | 558,207 | +0.13(+0.31%) |
Aug 17, 2016 | 42.27 | 42.61 | 42.17 | 42.58 | 889,171 | +0.17(+0.40%) |
Aug 16, 2016 | 42.36 | 42.44 | 42.15 | 42.41 | 581,102 | +0.07(+0.15%) |
Aug 15, 2016 | 42.17 | 42.39 | 42.14 | 42.34 | 725,065 | +0.25(+0.59%) |
Aug 12, 2016 | 42.18 | 42.18 | 41.92 | 42.09 | 605,329 | -0.05(-0.11%) |
Aug 11, 2016 | 41.94 | 42.27 | 41.94 | 42.14 | 681,325 | +0.42(+1.01%) |
Aug 10, 2016 | 41.84 | 42.00 | 41.61 | 41.72 | 806,014 | +0.12(+0.28%) |
Aug 09, 2016 | 41.39 | 41.81 | 41.38 | 41.60 | 630,119 | +0.25(+0.60%) |
Aug 08, 2016 | 41.01 | 41.40 | 41.01 | 41.35 | 706,505 | +0.35(+0.86%) |
Aug 05, 2016 | 40.80 | 41.07 | 40.74 | 41.00 | 946,298 | -0.07(-0.17%) |
Aug 04, 2016 | 41.08 | 41.28 | 40.75 | 41.07 | 877,854 | -0.01(-0.02%) |
Aug 03, 2016 | 41.14 | 41.34 | 40.92 | 41.08 | 741,475 | -0.03(-0.06%) |
Aug 02, 2016 | 41.44 | 41.70 | 40.97 | 41.10 | 1,225,792 | -0.18(-0.43%) |
Aug 01, 2016 | 41.72 | 41.74 | 41.23 | 41.28 | 461,509 | -0.48(-1.15%) |
Jul 29, 2016 | 41.61 | 41.99 | 41.42 | 41.76 | 810,309 | +0.23(+0.55%) |
Jul 28, 2016 | 41.51 | 41.78 | 41.18 | 41.53 | 781,894 | +0.21(+0.52%) |
Jul 27, 2016 | 41.46 | 41.62 | 40.94 | 41.32 | 1,614,993 | -0.27(-0.65%) |
Jul 26, 2016 | 41.31 | 41.65 | 41.29 | 41.59 | 878,329 | +0.30(+0.72%) |
Jul 25, 2016 | 41.25 | 41.33 | 41.16 | 41.29 | 626,032 | -0.13(-0.31%) |
Jul 22, 2016 | 41.67 | 41.75 | 41.20 | 41.42 | 874,179 | -0.24(-0.57%) |
Jul 21, 2016 | 41.79 | 41.97 | 41.57 | 41.66 | 618,980 | -0.21(-0.49%) |
Jul 20, 2016 | 41.81 | 42.01 | 41.72 | 41.87 | 675,164 | +0.05(+0.11%) |
Jul 19, 2016 | 41.92 | 41.92 | 41.67 | 41.82 | 810,996 | -0.33(-0.79%) |
Jul 18, 2016 | 42.11 | 42.21 | 41.94 | 42.15 | 646,543 | +0.05(+0.12%) |
Jul 15, 2016 | 42.15 | 42.23 | 42.01 | 42.10 | 1,288,984 | +0.03(+0.06%) |
Jul 14, 2016 | 42.01 | 42.26 | 41.91 | 42.08 | 1,096,078 | +0.42(+1.02%) |
Jul 13, 2016 | 41.27 | 41.74 | 41.22 | 41.65 | 999,483 | +0.31(+0.76%) |
Jul 12, 2016 | 41.24 | 41.41 | 41.12 | 41.34 | 942,607 | +0.53(+1.31%) |
Jul 11, 2016 | 41.13 | 41.19 | 40.80 | 40.80 | 724,555 | -0.13(-0.31%) |
Jul 08, 2016 | 40.82 | 41.16 | 40.65 | 40.93 | 1,148,455 | +0.28(+0.70%) |
Jul 07, 2016 | 41.02 | 41.27 | 40.53 | 40.65 | 717,742 | -0.30(-0.74%) |
Jul 06, 2016 | 40.46 | 41.03 | 40.18 | 40.95 | 1,157,191 | +0.37(+0.90%) |
Jul 05, 2016 | 40.64 | 41.16 | 40.53 | 40.59 | 1,083,316 | -0.37(-0.89%) |
Jul 01, 2016 | 40.59 | 40.95 | 40.95 | 40.95 | 1,195,772 | +0.22(+0.54%) |
Jun 30, 2016 | 40.93 | 40.93 | 40.53 | 40.73 | 1,533,918 | -0.01(-0.03%) |
Jun 29, 2016 | 40.63 | 40.84 | 40.48 | 40.75 | 977,722 | +0.34(+0.84%) |
Jun 28, 2016 | 39.87 | 40.43 | 39.75 | 40.41 | 823,856 | +0.98(+2.49%) |
Jun 27, 2016 | 39.81 | 39.92 | 39.15 | 39.42 | 1,046,115 | -0.84(-2.08%) |
Jun 24, 2016 | 39.89 | 40.79 | 39.74 | 40.26 | 1,169,672 | -1.72(-4.10%) |
Jun 23, 2016 | 41.89 | 42.18 | 41.81 | 41.98 | 731,338 | +0.53(+1.27%) |
Jun 22, 2016 | 41.59 | 41.81 | 41.34 | 41.45 | 845,671 | -0.02(-0.05%) |
Jun 21, 2016 | 41.24 | 41.75 | 41.05 | 41.47 | 625,863 | +0.35(+0.86%) |
Jun 20, 2016 | 41.40 | 41.58 | 41.09 | 41.12 | 984,294 | +0.46(+1.12%) |
Jun 17, 2016 | 40.70 | 41.04 | 40.62 | 40.66 | 1,361,269 | +0.24(+0.59%) |
Jun 16, 2016 | 39.99 | 40.61 | 39.64 | 40.43 | 914,381 | -0.22(-0.54%) |
Jun 15, 2016 | 40.84 | 40.93 | 40.59 | 40.64 | 1,148,836 | -0.08(-0.19%) |
Jun 14, 2016 | 41.17 | 41.36 | 40.64 | 40.72 | 891,566 | -0.69(-1.66%) |
Jun 13, 2016 | 41.16 | 41.70 | 41.11 | 41.41 | 839,082 | -0.44(-1.04%) |
Jun 10, 2016 | 41.86 | 42.04 | 41.65 | 41.85 | 786,869 | -0.39(-0.91%) |
Jun 09, 2016 | 42.07 | 42.33 | 41.95 | 42.23 | 722,388 | -0.12(-0.27%) |
Jun 08, 2016 | 42.38 | 42.60 | 42.15 | 42.35 | 999,531 | +0.20(+0.47%) |
Jun 07, 2016 | 41.97 | 42.27 | 41.88 | 42.15 | 925,889 | +0.30(+0.72%) |
Jun 06, 2016 | 41.25 | 41.90 | 41.25 | 41.85 | 1,103,296 | +0.69(+1.69%) |
Jun 03, 2016 | 40.95 | 41.25 | 40.65 | 41.15 | 1,077,076 | +0.60(+1.49%) |
Jun 02, 2016 | 40.30 | 40.64 | 40.20 | 40.55 | 822,423 | +0.06(+0.16%) |
Jun 01, 2016 | 40.20 | 40.50 | 39.97 | 40.48 | 914,053 | +0.06(+0.14%) |
May 31, 2016 | 40.97 | 41.07 | 40.26 | 40.43 | 1,381,588 | -0.69(-1.69%) |
May 27, 2016 | 41.31 | 41.12 | 41.12 | 41.12 | 1,056,027 | -0.36(-0.87%) |
May 26, 2016 | 41.88 | 42.03 | 41.27 | 41.48 | 1,623,906 | -0.15(-0.37%) |
May 25, 2016 | 40.92 | 41.65 | 40.61 | 41.63 | 1,425,549 | +1.02(+2.50%) |
May 24, 2016 | 40.54 | 40.98 | 40.47 | 40.62 | 1,296,465 | +0.05(+0.11%) |
May 23, 2016 | 40.47 | 40.82 | 40.19 | 40.57 | 503,713 | +0.08(+0.19%) |
May 20, 2016 | 40.39 | 40.57 | 40.28 | 40.50 | 709,197 | +0.17(+0.43%) |
May 19, 2016 | 40.41 | 40.43 | 39.95 | 40.32 | 775,683 | -0.40(-0.99%) |
May 18, 2016 | 40.47 | 41.05 | 40.46 | 40.73 | 906,771 | -0.13(-0.33%) |
May 17, 2016 | 40.87 | 41.08 | 40.66 | 40.86 | 621,697 | -0.20(-0.49%) |
May 16, 2016 | 40.86 | 41.26 | 40.86 | 41.06 | 861,538 | +0.31(+0.77%) |
May 13, 2016 | 40.68 | 41.00 | 40.51 | 40.75 | 737,502 | -0.28(-0.67%) |
May 12, 2016 | 41.11 | 41.15 | 40.64 | 41.02 | 657,053 | +0.27(+0.66%) |
May 11, 2016 | 40.49 | 41.03 | 40.46 | 40.75 | 650,044 | +0.17(+0.41%) |
May 10, 2016 | 40.10 | 40.70 | 40.09 | 40.59 | 734,819 | +0.66(+1.66%) |
May 09, 2016 | 39.98 | 40.04 | 39.74 | 39.92 | 702,163 | -0.16(-0.40%) |
May 06, 2016 | 39.94 | 40.29 | 39.81 | 40.09 | 1,092,734 | -0.18(-0.45%) |
May 05, 2016 | 40.77 | 40.77 | 40.15 | 40.27 | 711,728 | -0.18(-0.45%) |
May 04, 2016 | 40.48 | 40.67 | 40.17 | 40.45 | 844,250 | -0.57(-1.39%) |
May 03, 2016 | 41.34 | 41.36 | 40.83 | 41.02 | 1,113,224 | -0.84(-2.01%) |
May 02, 2016 | 41.96 | 41.99 | 41.68 | 41.86 | 735,384 | -0.01(-0.03%) |
Apr 29, 2016 | 41.72 | 42.02 | 41.58 | 41.87 | 849,124 | +0.19(+0.45%) |
Apr 28, 2016 | 41.38 | 41.79 | 41.15 | 41.69 | 1,162,459 | +0.21(+0.51%) |
Apr 27, 2016 | 41.38 | 41.55 | 41.20 | 41.47 | 830,947 | +0.14(+0.34%) |
Apr 26, 2016 | 41.24 | 41.45 | 41.16 | 41.33 | 753,958 | +0.34(+0.82%) |
Apr 25, 2016 | 40.89 | 41.09 | 40.80 | 41.00 | 583,056 | -0.13(-0.31%) |
Apr 22, 2016 | 41.00 | 41.21 | 40.78 | 41.12 | 678,513 | +0.41(+1.01%) |
Apr 21, 2016 | 41.00 | 41.07 | 40.55 | 40.71 | 872,045 | -0.41(-1.00%) |
Apr 20, 2016 | 40.79 | 41.27 | 40.79 | 41.12 | 1,139,615 | +0.15(+0.36%) |
Apr 19, 2016 | 40.64 | 40.98 | 40.60 | 40.98 | 1,298,400 | +0.70(+1.73%) |
Apr 18, 2016 | 39.57 | 40.33 | 39.57 | 40.28 | 762,876 | +0.14(+0.35%) |
Apr 15, 2016 | 39.74 | 40.22 | 39.61 | 40.14 | 1,095,670 | +0.39(+0.97%) |
Apr 14, 2016 | 39.68 | 39.96 | 39.56 | 39.75 | 842,737 | +0.09(+0.22%) |
Apr 13, 2016 | 39.58 | 39.82 | 39.47 | 39.67 | 869,972 | +0.22(+0.56%) |
Apr 12, 2016 | 38.71 | 39.60 | 38.71 | 39.44 | 1,092,019 | +0.75(+1.93%) |
Apr 11, 2016 | 38.48 | 38.81 | 38.37 | 38.69 | 944,345 | +0.46(+1.19%) |
Apr 08, 2016 | 37.94 | 38.49 | 37.91 | 38.24 | 893,027 | +0.87(+2.33%) |
Apr 07, 2016 | 37.64 | 37.68 | 37.18 | 37.37 | 831,232 | -0.55(-1.46%) |
Apr 06, 2016 | 37.90 | 37.96 | 37.47 | 37.92 | 741,025 | +0.08(+0.20%) |
Apr 05, 2016 | 37.57 | 37.91 | 37.41 | 37.84 | 917,154 | -0.34(-0.88%) |
Apr 04, 2016 | 38.42 | 38.45 | 38.09 | 38.18 | 496,437 | -0.28(-0.73%) |
Apr 01, 2016 | 38.07 | 38.56 | 37.65 | 38.46 | 1,177,590 | -0.04(-0.10%) |
Mar 31, 2016 | 38.66 | 39.15 | 38.46 | 38.50 | 766,537 | -0.16(-0.43%) |
Mar 30, 2016 | 38.38 | 38.94 | 38.38 | 38.66 | 749,839 | +0.58(+1.52%) |
Mar 29, 2016 | 37.66 | 38.13 | 37.31 | 38.09 | 659,911 | +0.34(+0.91%) |
Mar 28, 2016 | 37.30 | 37.86 | 37.29 | 37.74 | 637,972 | +0.44(+1.19%) |
Mar 24, 2016 | 37.39 | 37.30 | 37.30 | 37.30 | 1,010,654 | -0.46(-1.21%) |
Mar 23, 2016 | 38.16 | 38.21 | 37.63 | 37.76 | 872,284 | -0.55(-1.44%) |
Mar 22, 2016 | 38.10 | 38.52 | 38.06 | 38.31 | 883,146 | +0.01(+0.03%) |
Mar 21, 2016 | 38.23 | 38.53 | 38.01 | 38.30 | 622,253 | +0.01(+0.03%) |
Mar 18, 2016 | 38.83 | 38.97 | 38.24 | 38.28 | 1,074,363 | -0.44(-1.15%) |
Mar 17, 2016 | 38.25 | 38.87 | 38.05 | 38.73 | 1,605,190 | +0.80(+2.11%) |
Mar 16, 2016 | 37.26 | 38.07 | 37.23 | 37.93 | 803,391 | +0.66(+1.77%) |
Mar 15, 2016 | 37.01 | 37.32 | 36.89 | 37.27 | 949,006 | -0.08(-0.22%) |
Mar 14, 2016 | 37.31 | 37.50 | 37.17 | 37.35 | 796,960 | -0.17(-0.46%) |
Mar 11, 2016 | 37.36 | 37.69 | 37.22 | 37.52 | 1,038,475 | +0.65(+1.75%) |
Mar 10, 2016 | 37.19 | 37.42 | 36.51 | 36.87 | 1,102,074 | -0.26(-0.70%) |
Mar 09, 2016 | 36.61 | 37.32 | 36.55 | 37.13 | 1,444,278 | +0.66(+1.81%) |
Mar 08, 2016 | 36.11 | 36.73 | 36.01 | 36.47 | 1,306,145 | -0.02(-0.05%) |
Mar 07, 2016 | 36.10 | 36.86 | 35.98 | 36.49 | 1,100,259 | +0.20(+0.54%) |
Mar 04, 2016 | 36.17 | 36.33 | 35.99 | 36.30 | 1,155,156 | +0.16(+0.44%) |
Mar 03, 2016 | 35.76 | 36.19 | 35.73 | 36.14 | 860,202 | +0.37(+1.05%) |
Mar 02, 2016 | 35.75 | 35.99 | 35.22 | 35.76 | 1,183,486 | -0.13(-0.37%) |
Mar 01, 2016 | 35.19 | 35.99 | 35.14 | 35.90 | 1,389,753 | +1.00(+2.85%) |
Feb 29, 2016 | 34.81 | 35.17 | 34.66 | 34.90 | 1,160,604 | +0.13(+0.36%) |
Feb 26, 2016 | 34.69 | 34.94 | 34.46 | 34.77 | 933,608 | +0.39(+1.14%) |
Feb 25, 2016 | 34.19 | 34.57 | 33.91 | 34.38 | 1,083,500 | +0.46(+1.37%) |
Feb 24, 2016 | 33.39 | 34.09 | 32.33 | 33.92 | 1,833,644 | +0.00(+0.00%) |
Feb 23, 2016 | 34.32 | 34.81 | 33.78 | 33.92 | 1,919,109 | -0.32(-0.93%) |
Feb 22, 2016 | 34.69 | 34.92 | 34.11 | 34.24 | 1,212,027 | -0.03(-0.07%) |
Feb 19, 2016 | 33.89 | 34.29 | 33.72 | 34.26 | 1,242,140 | -0.18(-0.52%) |
Feb 18, 2016 | 34.58 | 34.73 | 33.96 | 34.44 | 1,275,633 | -0.11(-0.33%) |
Feb 17, 2016 | 33.83 | 34.59 | 33.83 | 34.55 | 1,227,147 | +1.14(+3.40%) |
Feb 16, 2016 | 33.45 | 33.66 | 32.86 | 33.42 | 971,330 | +0.53(+1.62%) |
Feb 12, 2016 | 32.04 | 32.88 | 32.88 | 32.88 | 1,121,951 | +1.18(+3.72%) |
Feb 11, 2016 | 31.41 | 31.83 | 31.19 | 31.70 | 1,405,346 | -0.32(-1.01%) |
Feb 10, 2016 | 32.71 | 33.23 | 31.98 | 32.03 | 1,595,516 | -0.65(-1.98%) |
Feb 09, 2016 | 33.07 | 33.43 | 32.29 | 32.67 | 1,823,634 | -0.82(-2.46%) |
Feb 08, 2016 | 33.40 | 33.69 | 33.11 | 33.50 | 1,390,786 | -0.39(-1.16%) |
Feb 05, 2016 | 34.25 | 34.30 | 33.77 | 33.89 | 861,107 | -0.49(-1.44%) |
Feb 04, 2016 | 34.11 | 34.82 | 34.11 | 34.39 | 1,380,252 | +0.30(+0.89%) |
Feb 03, 2016 | 33.79 | 34.18 | 33.17 | 34.08 | 1,762,370 | +0.83(+2.50%) |
Feb 02, 2016 | 32.99 | 33.30 | 32.71 | 33.25 | 1,337,878 | -0.56(-1.65%) |
Feb 01, 2016 | 33.80 | 33.93 | 33.28 | 33.81 | 972,574 | -0.14(-0.41%) |
Jan 29, 2016 | 33.94 | 34.02 | 33.27 | 33.95 | 1,659,947 | +0.30(+0.90%) |
Jan 28, 2016 | 33.52 | 33.74 | 32.97 | 33.65 | 1,730,258 | +0.87(+2.65%) |
Jan 27, 2016 | 32.18 | 33.11 | 32.18 | 32.78 | 1,908,635 | +0.52(+1.63%) |
Jan 26, 2016 | 31.78 | 32.35 | 31.66 | 32.25 | 1,131,379 | +0.89(+2.83%) |
Jan 25, 2016 | 32.30 | 32.35 | 31.31 | 31.37 | 1,143,605 | -1.14(-3.51%) |
Jan 22, 2016 | 31.85 | 32.52 | 31.74 | 32.51 | 1,784,001 | +1.49(+4.81%) |
Jan 21, 2016 | 30.47 | 31.23 | 30.24 | 31.02 | 1,606,958 | +0.81(+2.67%) |
Jan 20, 2016 | 29.98 | 30.48 | 29.67 | 30.21 | 1,944,114 | -0.34(-1.10%) |
Jan 19, 2016 | 30.85 | 30.99 | 30.39 | 30.55 | 1,466,780 | +0.09(+0.31%) |
Jan 15, 2016 | 30.70 | 30.45 | 30.45 | 30.45 | 1,380,020 | -1.27(-3.99%) |
Jan 14, 2016 | 31.39 | 31.87 | 31.07 | 31.72 | 1,406,078 | +0.39(+1.26%) |
Jan 13, 2016 | 32.61 | 32.75 | 31.32 | 31.33 | 1,721,922 | -1.14(-3.50%) |
Jan 12, 2016 | 32.56 | 32.81 | 31.98 | 32.46 | 859,408 | +0.20(+0.62%) |
Jan 11, 2016 | 32.68 | 32.74 | 32.06 | 32.26 | 1,134,005 | -0.16(-0.48%) |
Jan 08, 2016 | 32.84 | 32.98 | 32.38 | 32.42 | 1,342,473 | -0.13(-0.40%) |
Jan 07, 2016 | 32.65 | 32.91 | 32.38 | 32.55 | 1,465,423 | -0.65(-1.96%) |
Jan 06, 2016 | 33.68 | 33.80 | 33.08 | 33.20 | 2,473,332 | -0.99(-2.88%) |
Jan 05, 2016 | 34.42 | 34.53 | 33.93 | 34.19 | 1,119,696 | -0.17(-0.49%) |
Jan 04, 2016 | 34.50 | 34.57 | 34.02 | 34.36 | 1,391,908 | -0.86(-2.45%) |
Dec 31, 2015 | 35.27 | 35.22 | 35.22 | 35.22 | 675,912 | -0.24(-0.67%) |
Dec 30, 2015 | 35.68 | 35.73 | 35.33 | 35.45 | 570,802 | -0.46(-1.29%) |
Dec 29, 2015 | 35.44 | 35.96 | 35.44 | 35.92 | 693,973 | +0.71(+2.02%) |
Dec 28, 2015 | 35.30 | 35.39 | 35.09 | 35.20 | 498,494 | -0.25(-0.70%) |
Dec 24, 2015 | 35.24 | 35.45 | 35.45 | 35.45 | 329,545 | +0.20(+0.57%) |
Dec 23, 2015 | 35.14 | 35.34 | 35.02 | 35.25 | 910,257 | +0.34(+0.98%) |
Dec 22, 2015 | 35.28 | 35.28 | 34.67 | 34.91 | 1,524,407 | -0.29(-0.82%) |
Dec 21, 2015 | 35.42 | 35.59 | 34.98 | 35.20 | 787,829 | -0.01(-0.02%) |
Dec 18, 2015 | 35.21 | 35.40 | 35.04 | 35.20 | 1,374,701 | -0.11(-0.32%) |
Dec 17, 2015 | 35.80 | 35.91 | 35.04 | 35.32 | 1,197,609 | -0.66(-1.82%) |
Dec 16, 2015 | 35.86 | 36.02 | 35.44 | 35.97 | 1,300,569 | +0.26(+0.73%) |
Dec 15, 2015 | 35.22 | 35.83 | 35.09 | 35.71 | 1,140,402 | +0.72(+2.07%) |
Dec 14, 2015 | 35.07 | 35.34 | 34.59 | 34.99 | 1,283,643 | -0.11(-0.32%) |
Dec 11, 2015 | 35.56 | 35.65 | 35.02 | 35.10 | 1,288,488 | -0.77(-2.16%) |
Dec 10, 2015 | 35.60 | 36.18 | 35.50 | 35.87 | 1,456,404 | +0.24(+0.68%) |
Dec 09, 2015 | 35.48 | 36.30 | 35.48 | 35.63 | 1,503,325 | +0.16(+0.44%) |
Dec 08, 2015 | 35.60 | 35.69 | 35.34 | 35.47 | 1,652,662 | -0.63(-1.75%) |
Dec 07, 2015 | 36.82 | 36.86 | 35.93 | 36.10 | 1,444,976 | -1.10(-2.97%) |
Dec 04, 2015 | 36.95 | 37.26 | 36.70 | 37.21 | 1,052,798 | +0.15(+0.40%) |
Dec 03, 2015 | 37.38 | 37.44 | 36.93 | 37.06 | 1,310,571 | -0.19(-0.52%) |
Dec 02, 2015 | 36.58 | 37.44 | 36.47 | 37.25 | 2,289,640 | +0.70(+1.91%) |
Dec 01, 2015 | 36.20 | 36.64 | 36.04 | 36.55 | 1,373,384 | +0.57(+1.60%) |
Nov 30, 2015 | 35.97 | 36.17 | 35.91 | 35.98 | 1,142,102 | +0.10(+0.28%) |
Nov 27, 2015 | 35.97 | 36.00 | 35.75 | 35.88 | 450,031 | -0.22(-0.62%) |
Nov 25, 2015 | 36.02 | 36.10 | 36.10 | 36.10 | 905,007 | +0.11(+0.30%) |
Nov 24, 2015 | 35.80 | 36.14 | 35.68 | 36.00 | 908,992 | +0.16(+0.44%) |
Nov 23, 2015 | 35.77 | 36.00 | 35.69 | 35.84 | 844,641 | +0.02(+0.05%) |
Nov 20, 2015 | 36.07 | 36.13 | 35.76 | 35.82 | 507,020 | -0.16(-0.43%) |
Nov 19, 2015 | 35.73 | 36.14 | 35.65 | 35.98 | 722,517 | +0.34(+0.96%) |
Nov 18, 2015 | 35.69 | 35.75 | 35.44 | 35.64 | 624,911 | +0.12(+0.33%) |
Nov 17, 2015 | 35.45 | 35.75 | 35.34 | 35.52 | 820,638 | +0.12(+0.34%) |
Nov 16, 2015 | 34.72 | 35.44 | 34.64 | 35.40 | 716,526 | +0.61(+1.74%) |
Nov 13, 2015 | 35.14 | 35.24 | 34.68 | 34.79 | 812,475 | -0.57(-1.62%) |
Nov 12, 2015 | 35.73 | 35.73 | 35.25 | 35.37 | 737,055 | -0.69(-1.92%) |
Nov 11, 2015 | 36.20 | 36.33 | 35.92 | 36.06 | 688,967 | -0.05(-0.14%) |
Nov 10, 2015 | 35.75 | 36.17 | 35.60 | 36.11 | 775,684 | +0.22(+0.61%) |
Nov 09, 2015 | 36.11 | 36.13 | 35.57 | 35.89 | 663,467 | -0.20(-0.55%) |
Nov 06, 2015 | 36.00 | 36.31 | 35.75 | 36.09 | 952,670 | -0.16(-0.43%) |
Nov 05, 2015 | 35.98 | 36.33 | 35.98 | 36.25 | 1,035,164 | +0.22(+0.62%) |
Nov 04, 2015 | 36.20 | 36.26 | 35.79 | 36.02 | 893,444 | -0.06(-0.17%) |
Nov 03, 2015 | 35.99 | 36.19 | 35.77 | 36.08 | 974,386 | +0.05(+0.14%) |