Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.57 | 46.73 | 46.07 | 46.07 | 932,128 | -0.05(-0.11%) |
Nov 29, 2016 | 45.92 | 46.51 | 45.79 | 46.12 | 1,026,023 | -0.35(-0.76%) |
Nov 28, 2016 | 47.06 | 47.06 | 46.38 | 46.48 | 1,526,483 | -0.17(-0.37%) |
Nov 25, 2016 | 46.25 | 46.69 | 45.83 | 46.65 | 531,191 | +0.28(+0.61%) |
Nov 23, 2016 | 46.37 | 46.37 | 46.37 | 0 | +1.51(+3.37%) | |
Nov 22, 2016 | 44.21 | 44.93 | 44.00 | 44.86 | 1,206,926 | +0.92(+2.09%) |
Nov 21, 2016 | 43.75 | 43.97 | 43.39 | 43.94 | 665,484 | +0.42(+0.97%) |
Nov 18, 2016 | 44.22 | 44.23 | 43.48 | 43.52 | 606,457 | -0.62(-1.40%) |
Nov 17, 2016 | 44.00 | 44.29 | 43.89 | 44.14 | 596,451 | +0.12(+0.28%) |
Nov 16, 2016 | 44.19 | 44.42 | 43.96 | 44.02 | 959,463 | -0.35(-0.78%) |
Nov 15, 2016 | 43.84 | 44.43 | 43.56 | 44.36 | 1,034,877 | +0.60(+1.38%) |
Nov 14, 2016 | 43.31 | 43.95 | 42.96 | 43.76 | 1,288,487 | +0.64(+1.49%) |
Nov 11, 2016 | 42.88 | 43.21 | 42.35 | 43.12 | 1,203,148 | +0.26(+0.60%) |
Nov 10, 2016 | 42.87 | 43.30 | 42.60 | 42.86 | 1,044,936 | +0.73(+1.74%) |
Nov 09, 2016 | 41.84 | 42.63 | 41.68 | 42.13 | 1,554,334 | +0.19(+0.45%) |
Nov 08, 2016 | 41.55 | 42.23 | 41.48 | 41.94 | 662,684 | +0.18(+0.43%) |
Nov 07, 2016 | 41.67 | 42.18 | 41.42 | 41.76 | 985,548 | +0.95(+2.32%) |
Nov 04, 2016 | 40.40 | 41.27 | 40.40 | 40.81 | 963,927 | +0.21(+0.53%) |
Nov 03, 2016 | 40.49 | 40.88 | 40.39 | 40.60 | 510,798 | +0.16(+0.39%) |
Nov 02, 2016 | 41.05 | 41.16 | 40.30 | 40.44 | 1,564,292 | -0.71(-1.72%) |
Nov 01, 2016 | 41.95 | 42.34 | 40.99 | 41.15 | 1,336,799 | -0.92(-2.19%) |
Oct 31, 2016 | 41.56 | 42.44 | 41.51 | 42.07 | 1,300,046 | +0.63(+1.53%) |
Oct 28, 2016 | 41.30 | 41.84 | 41.07 | 41.44 | 656,743 | +0.24(+0.58%) |
Oct 27, 2016 | 41.97 | 42.17 | 40.79 | 41.20 | 1,763,155 | -0.65(-1.55%) |
Oct 26, 2016 | 42.28 | 43.25 | 40.86 | 41.85 | 2,689,381 | -0.74(-1.74%) |
Oct 25, 2016 | 42.54 | 42.99 | 42.09 | 42.59 | 1,844,235 | -0.11(-0.25%) |
Oct 24, 2016 | 42.79 | 43.02 | 42.46 | 42.70 | 963,042 | +0.44(+1.03%) |
Oct 21, 2016 | 41.56 | 42.41 | 41.36 | 42.26 | 679,580 | +0.44(+1.06%) |
Oct 20, 2016 | 41.79 | 41.81 | 41.67 | 41.81 | 921,451 | -0.69(-1.63%) |
Oct 19, 2016 | 43.02 | 43.20 | 42.44 | 42.51 | 931,473 | -0.49(-1.15%) |
Oct 18, 2016 | 42.89 | 43.41 | 41.98 | 43.00 | 1,582,645 | +0.68(+1.62%) |
Oct 17, 2016 | 41.98 | 42.57 | 41.98 | 42.32 | 730,246 | +0.25(+0.59%) |
Oct 14, 2016 | 42.95 | 43.12 | 42.01 | 42.07 | 1,052,006 | -0.16(-0.39%) |
Oct 13, 2016 | 42.01 | 42.49 | 41.83 | 42.23 | 1,280,854 | -0.59(-1.38%) |
Oct 12, 2016 | 42.57 | 42.98 | 42.53 | 42.83 | 1,348,066 | +0.25(+0.58%) |
Oct 11, 2016 | 42.80 | 43.43 | 42.30 | 42.58 | 1,221,099 | -0.27(-0.63%) |
Oct 10, 2016 | 43.64 | 43.71 | 42.53 | 42.85 | 1,672,688 | +1.51(+3.65%) |
Oct 07, 2016 | 41.30 | 41.67 | 40.92 | 41.34 | 1,436,413 | +0.12(+0.28%) |
Oct 06, 2016 | 40.51 | 41.30 | 40.18 | 41.23 | 691,902 | +0.51(+1.25%) |
Oct 05, 2016 | 40.69 | 41.14 | 40.58 | 40.72 | 827,662 | +0.45(+1.12%) |
Oct 04, 2016 | 40.62 | 41.13 | 40.22 | 40.27 | 627,121 | -0.33(-0.81%) |
Oct 03, 2016 | 40.37 | 41.06 | 40.35 | 40.60 | 779,845 | -0.02(-0.06%) |
Sep 30, 2016 | 39.67 | 40.70 | 39.62 | 40.62 | 1,192,074 | +1.23(+3.12%) |
Sep 29, 2016 | 39.39 | 40.31 | 39.33 | 39.39 | 776,898 | +0.09(+0.23%) |
Sep 28, 2016 | 38.68 | 39.34 | 38.54 | 39.30 | 964,470 | +0.76(+1.97%) |
Sep 27, 2016 | 38.87 | 39.08 | 38.50 | 38.54 | 834,692 | -0.58(-1.49%) |
Sep 26, 2016 | 39.29 | 39.36 | 39.08 | 39.13 | 628,544 | -0.26(-0.65%) |
Sep 23, 2016 | 39.64 | 39.92 | 39.36 | 39.38 | 439,584 | -0.53(-1.32%) |
Sep 22, 2016 | 39.75 | 40.03 | 39.55 | 39.91 | 585,743 | +0.54(+1.36%) |
Sep 21, 2016 | 39.04 | 39.44 | 39.01 | 39.38 | 488,201 | +0.67(+1.72%) |
Sep 20, 2016 | 38.96 | 39.07 | 38.71 | 38.71 | 561,646 | -0.06(-0.15%) |
Sep 19, 2016 | 38.77 | 39.01 | 38.47 | 38.77 | 520,387 | +0.28(+0.73%) |
Sep 16, 2016 | 38.63 | 38.85 | 38.41 | 38.49 | 1,410,649 | -0.31(-0.81%) |
Sep 15, 2016 | 38.33 | 38.87 | 38.26 | 38.80 | 516,473 | +0.54(+1.40%) |
Sep 14, 2016 | 38.40 | 38.46 | 38.07 | 38.26 | 671,215 | -0.06(-0.15%) |
Sep 13, 2016 | 38.62 | 38.75 | 38.22 | 38.32 | 709,084 | -0.78(-2.00%) |
Sep 12, 2016 | 38.19 | 39.18 | 38.19 | 39.10 | 591,668 | +0.49(+1.28%) |
Sep 09, 2016 | 39.34 | 39.53 | 38.60 | 38.61 | 683,745 | -1.00(-2.54%) |
Sep 08, 2016 | 39.47 | 39.66 | 39.09 | 39.62 | 815,177 | +0.02(+0.06%) |
Sep 07, 2016 | 39.38 | 39.74 | 39.09 | 39.59 | 732,079 | +0.11(+0.27%) |
Sep 06, 2016 | 39.29 | 39.61 | 39.14 | 39.48 | 712,240 | +0.29(+0.74%) |
Sep 02, 2016 | 39.38 | 39.20 | 39.20 | 39.20 | 635,258 | +0.12(+0.32%) |
Sep 01, 2016 | 40.19 | 40.22 | 38.88 | 39.07 | 886,560 | -0.91(-2.27%) |
Aug 31, 2016 | 40.16 | 40.50 | 39.62 | 39.98 | 1,057,469 | -0.24(-0.59%) |
Aug 30, 2016 | 39.99 | 40.46 | 39.85 | 40.22 | 1,226,897 | +0.22(+0.56%) |
Aug 29, 2016 | 39.59 | 40.18 | 39.41 | 39.99 | 564,563 | +0.54(+1.38%) |
Aug 26, 2016 | 40.01 | 40.22 | 39.34 | 39.45 | 672,710 | -0.56(-1.40%) |
Aug 25, 2016 | 40.30 | 40.46 | 39.78 | 40.01 | 723,704 | -0.47(-1.16%) |
Aug 24, 2016 | 40.73 | 40.82 | 40.37 | 40.48 | 612,083 | -0.30(-0.75%) |
Aug 23, 2016 | 41.00 | 41.13 | 40.61 | 40.78 | 600,298 | +0.02(+0.06%) |
Aug 22, 2016 | 40.67 | 41.11 | 40.30 | 40.76 | 1,044,868 | -0.30(-0.72%) |
Aug 19, 2016 | 38.91 | 41.26 | 38.56 | 41.06 | 2,906,437 | +2.63(+6.84%) |
Aug 18, 2016 | 38.71 | 38.96 | 38.38 | 38.43 | 1,020,990 | -0.26(-0.68%) |
Aug 17, 2016 | 39.15 | 39.26 | 38.66 | 38.69 | 757,452 | -0.51(-1.30%) |
Aug 16, 2016 | 39.43 | 39.43 | 39.06 | 39.20 | 556,475 | -0.21(-0.52%) |
Aug 15, 2016 | 39.05 | 39.43 | 38.99 | 39.41 | 630,978 | +0.58(+1.48%) |
Aug 12, 2016 | 39.53 | 39.73 | 38.76 | 38.83 | 1,026,206 | -0.70(-1.77%) |
Aug 11, 2016 | 39.43 | 39.74 | 39.31 | 39.53 | 823,984 | +0.20(+0.50%) |
Aug 10, 2016 | 40.21 | 40.38 | 39.23 | 39.34 | 778,902 | -0.70(-1.74%) |
Aug 09, 2016 | 40.34 | 40.71 | 39.57 | 40.03 | 1,487,929 | -0.33(-0.81%) |
Aug 08, 2016 | 39.96 | 40.38 | 39.70 | 40.36 | 1,150,375 | +0.59(+1.49%) |
Aug 05, 2016 | 38.50 | 39.89 | 38.50 | 39.77 | 994,140 | +1.28(+3.33%) |
Aug 04, 2016 | 40.07 | 40.83 | 38.40 | 38.49 | 2,001,558 | -1.57(-3.92%) |
Aug 03, 2016 | 39.43 | 40.35 | 39.27 | 40.06 | 1,286,886 | +0.58(+1.48%) |
Aug 02, 2016 | 39.71 | 39.82 | 39.24 | 39.47 | 797,137 | -0.26(-0.66%) |
Aug 01, 2016 | 39.47 | 40.11 | 39.14 | 39.74 | 1,096,825 | +0.18(+0.46%) |
Jul 29, 2016 | 39.15 | 39.84 | 39.14 | 39.56 | 632,371 | +0.16(+0.42%) |
Jul 28, 2016 | 39.73 | 39.92 | 39.35 | 39.39 | 499,745 | -0.41(-1.03%) |
Jul 27, 2016 | 39.93 | 40.22 | 39.71 | 39.80 | 760,781 | +0.04(+0.10%) |
Jul 26, 2016 | 39.09 | 40.06 | 39.09 | 39.76 | 1,155,197 | +0.94(+2.43%) |
Jul 25, 2016 | 39.17 | 39.17 | 38.06 | 38.82 | 1,572,605 | -1.06(-2.66%) |
Jul 22, 2016 | 40.19 | 40.39 | 39.38 | 39.88 | 925,766 | -0.62(-1.54%) |
Jul 21, 2016 | 40.56 | 41.24 | 40.42 | 40.50 | 1,058,443 | +0.36(+0.90%) |
Jul 20, 2016 | 40.30 | 40.53 | 40.07 | 40.14 | 578,259 | -0.10(-0.25%) |
Jul 19, 2016 | 40.68 | 40.68 | 39.93 | 40.24 | 505,202 | -0.76(-1.84%) |
Jul 18, 2016 | 40.21 | 41.07 | 40.16 | 40.99 | 665,787 | +0.48(+1.20%) |
Jul 15, 2016 | 40.52 | 40.76 | 40.21 | 40.51 | 679,149 | +0.07(+0.18%) |
Jul 14, 2016 | 40.65 | 40.92 | 40.38 | 40.44 | 828,638 | +0.39(+0.98%) |
Jul 13, 2016 | 40.48 | 40.52 | 39.72 | 40.04 | 1,084,175 | -0.06(-0.14%) |
Jul 12, 2016 | 39.81 | 40.23 | 39.47 | 40.10 | 587,065 | +0.80(+2.05%) |
Jul 11, 2016 | 39.66 | 39.71 | 39.11 | 39.29 | 398,123 | +0.12(+0.29%) |
Jul 08, 2016 | 38.79 | 38.35 | 38.35 | 39.18 | 713,556 | +0.83(+2.16%) |
Jul 07, 2016 | 38.60 | 38.87 | 38.09 | 38.35 | 755,118 | -0.03(-0.09%) |
Jul 06, 2016 | 37.73 | 38.38 | 37.57 | 38.38 | 1,209,948 | +0.42(+1.10%) |
Jul 05, 2016 | 38.35 | 38.57 | 37.35 | 37.96 | 1,059,058 | -0.79(-2.03%) |
Jul 01, 2016 | 38.71 | 38.75 | 38.75 | 38.75 | 1,176,699 | +0.04(+0.11%) |
Jun 30, 2016 | 38.37 | 38.76 | 37.93 | 38.71 | 1,742,236 | +0.56(+1.46%) |
Jun 29, 2016 | 38.35 | 38.74 | 37.89 | 38.15 | 1,174,681 | +0.27(+0.72%) |
Jun 28, 2016 | 37.87 | 38.24 | 36.97 | 37.88 | 1,411,794 | +0.50(+1.34%) |
Jun 27, 2016 | 38.60 | 38.91 | 36.70 | 37.38 | 2,330,727 | -2.32(-5.84%) |
Jun 24, 2016 | 41.14 | 41.31 | 39.68 | 39.70 | 2,283,375 | -3.22(-7.50%) |
Jun 23, 2016 | 43.26 | 43.44 | 42.63 | 42.92 | 818,796 | +0.32(+0.75%) |
Jun 22, 2016 | 42.61 | 43.11 | 42.44 | 42.60 | 722,023 | +0.24(+0.56%) |
Jun 21, 2016 | 43.06 | 43.06 | 42.34 | 42.36 | 1,273,894 | -0.80(-1.85%) |
Jun 20, 2016 | 43.14 | 43.59 | 43.03 | 43.15 | 715,955 | +0.36(+0.84%) |
Jun 17, 2016 | 42.77 | 43.30 | 42.61 | 42.79 | 1,391,781 | +0.18(+0.42%) |
Jun 16, 2016 | 42.72 | 42.74 | 41.93 | 42.61 | 851,749 | -0.35(-0.82%) |
Jun 15, 2016 | 43.44 | 43.61 | 42.93 | 42.97 | 588,287 | -0.24(-0.55%) |
Jun 14, 2016 | 43.21 | 43.65 | 42.84 | 43.20 | 601,890 | -0.21(-0.49%) |
Jun 13, 2016 | 44.06 | 44.13 | 43.42 | 43.42 | 848,739 | -0.76(-1.71%) |
Jun 10, 2016 | 44.21 | 44.70 | 44.07 | 44.17 | 876,147 | -0.62(-1.39%) |
Jun 09, 2016 | 44.55 | 44.96 | 43.55 | 44.80 | 446,346 | -0.29(-0.64%) |
Jun 08, 2016 | 45.43 | 45.43 | 44.96 | 45.08 | 569,417 | -0.04(-0.09%) |
Jun 07, 2016 | 45.05 | 45.41 | 44.84 | 45.13 | 840,813 | -0.04(-0.09%) |
Jun 06, 2016 | 43.90 | 45.26 | 43.75 | 45.17 | 1,080,962 | +1.54(+3.54%) |
Jun 03, 2016 | 43.29 | 44.03 | 43.24 | 43.62 | 1,012,271 | +0.43(+0.99%) |
Jun 02, 2016 | 42.63 | 43.22 | 42.37 | 43.20 | 1,021,810 | +0.62(+1.45%) |
Jun 01, 2016 | 42.33 | 42.92 | 42.07 | 42.58 | 1,371,766 | -0.07(-0.17%) |
May 31, 2016 | 42.42 | 43.47 | 42.38 | 42.65 | 1,363,089 | +0.50(+1.19%) |
May 27, 2016 | 42.18 | 42.15 | 42.15 | 42.15 | 575,505 | -0.16(-0.37%) |
May 26, 2016 | 42.56 | 42.64 | 42.13 | 42.31 | 648,292 | -0.07(-0.16%) |
May 25, 2016 | 42.30 | 42.55 | 41.97 | 42.37 | 874,642 | +0.35(+0.84%) |
May 24, 2016 | 41.54 | 42.28 | 41.33 | 42.02 | 1,264,861 | +0.91(+2.22%) |
May 23, 2016 | 40.69 | 41.58 | 40.44 | 41.11 | 768,660 | +0.21(+0.50%) |
May 20, 2016 | 41.94 | 42.19 | 40.58 | 40.90 | 2,204,027 | -1.00(-2.39%) |
May 19, 2016 | 41.75 | 42.01 | 41.36 | 41.91 | 1,336,334 | -0.28(-0.66%) |
May 18, 2016 | 41.95 | 42.52 | 41.73 | 42.19 | 1,072,863 | +0.10(+0.23%) |
May 17, 2016 | 42.51 | 42.95 | 41.90 | 42.09 | 741,064 | -0.41(-0.97%) |
May 16, 2016 | 42.40 | 42.94 | 42.38 | 42.50 | 1,006,050 | +0.22(+0.52%) |
May 13, 2016 | 42.85 | 43.03 | 42.16 | 42.28 | 913,385 | -0.79(-1.83%) |
May 12, 2016 | 43.06 | 43.43 | 42.43 | 43.06 | 1,555,011 | +0.29(+0.67%) |
May 11, 2016 | 42.77 | 43.16 | 42.51 | 42.78 | 717,872 | -0.11(-0.25%) |
May 10, 2016 | 42.03 | 43.08 | 41.86 | 42.88 | 1,698,814 | +1.05(+2.51%) |
May 09, 2016 | 41.68 | 42.11 | 41.30 | 41.83 | 1,292,552 | -0.26(-0.62%) |
May 06, 2016 | 41.49 | 42.45 | 41.31 | 42.10 | 964,281 | +0.45(+1.08%) |
May 05, 2016 | 42.56 | 42.58 | 41.57 | 41.65 | 1,087,982 | -0.61(-1.45%) |
May 04, 2016 | 42.93 | 43.29 | 42.05 | 42.26 | 1,221,867 | -0.82(-1.90%) |
May 03, 2016 | 43.00 | 43.25 | 42.76 | 43.08 | 1,033,134 | -0.54(-1.24%) |
May 02, 2016 | 43.85 | 43.96 | 43.10 | 43.62 | 1,391,505 | -0.19(-0.43%) |
Apr 29, 2016 | 43.77 | 44.77 | 43.59 | 43.81 | 1,792,019 | +0.09(+0.21%) |
Apr 28, 2016 | 44.24 | 44.62 | 42.67 | 43.72 | 1,913,210 | -0.50(-1.13%) |
Apr 27, 2016 | 45.06 | 45.88 | 41.89 | 44.22 | 3,600,745 | +0.61(+1.39%) |
Apr 26, 2016 | 43.74 | 43.87 | 43.17 | 43.61 | 1,961,648 | +0.16(+0.36%) |
Apr 25, 2016 | 43.42 | 43.56 | 42.99 | 43.46 | 986,687 | +0.00(+0.00%) |
Apr 22, 2016 | 43.10 | 43.79 | 42.69 | 43.46 | 1,201,003 | +0.42(+0.97%) |
Apr 21, 2016 | 43.49 | 43.79 | 42.97 | 43.04 | 840,839 | -0.28(-0.64%) |
Apr 20, 2016 | 42.88 | 43.67 | 42.78 | 43.32 | 1,215,447 | +0.50(+1.17%) |
Apr 19, 2016 | 41.49 | 42.84 | 41.35 | 42.82 | 1,251,386 | +1.51(+3.65%) |
Apr 18, 2016 | 41.17 | 41.55 | 40.68 | 41.31 | 540,030 | +0.14(+0.34%) |
Apr 15, 2016 | 41.07 | 41.29 | 40.59 | 41.17 | 627,167 | +0.06(+0.14%) |
Apr 14, 2016 | 41.58 | 41.61 | 40.97 | 41.11 | 1,152,802 | -0.39(-0.93%) |
Apr 13, 2016 | 40.65 | 41.67 | 40.48 | 41.50 | 1,420,976 | +1.41(+3.52%) |
Apr 12, 2016 | 39.71 | 40.38 | 39.55 | 40.09 | 763,862 | +0.38(+0.95%) |
Apr 11, 2016 | 40.11 | 40.70 | 39.70 | 39.71 | 698,887 | -0.13(-0.33%) |
Apr 08, 2016 | 40.07 | 40.51 | 39.69 | 39.84 | 1,042,383 | +0.34(+0.85%) |
Apr 07, 2016 | 39.79 | 39.91 | 39.22 | 39.51 | 1,098,113 | -0.58(-1.45%) |
Apr 06, 2016 | 39.93 | 40.11 | 39.30 | 40.09 | 912,584 | +0.20(+0.51%) |
Apr 05, 2016 | 40.16 | 40.74 | 39.82 | 39.88 | 1,483,110 | -0.52(-1.30%) |
Apr 04, 2016 | 40.83 | 40.95 | 40.28 | 40.41 | 646,605 | -0.51(-1.24%) |
Apr 01, 2016 | 40.26 | 41.02 | 39.33 | 40.92 | 1,521,631 | +0.20(+0.48%) |
Mar 31, 2016 | 42.15 | 42.18 | 40.63 | 40.72 | 2,089,254 | -1.38(-3.29%) |
Mar 30, 2016 | 42.20 | 42.45 | 41.92 | 42.10 | 753,784 | +0.03(+0.08%) |
Mar 29, 2016 | 41.28 | 42.21 | 41.28 | 42.07 | 803,238 | +0.58(+1.40%) |
Mar 28, 2016 | 41.96 | 41.97 | 41.12 | 41.49 | 682,615 | -0.30(-0.73%) |
Mar 24, 2016 | 41.51 | 41.79 | 41.79 | 41.79 | 709,978 | +0.02(+0.04%) |
Mar 23, 2016 | 42.17 | 42.42 | 41.36 | 41.78 | 1,044,177 | -0.59(-1.39%) |
Mar 22, 2016 | 42.24 | 42.59 | 42.01 | 42.37 | 723,848 | -0.30(-0.71%) |
Mar 21, 2016 | 42.80 | 43.23 | 42.43 | 42.67 | 738,422 | -0.14(-0.33%) |
Mar 18, 2016 | 43.08 | 43.44 | 42.40 | 42.81 | 1,797,167 | -0.29(-0.67%) |
Mar 17, 2016 | 42.53 | 43.42 | 42.33 | 43.10 | 1,290,457 | +0.57(+1.33%) |
Mar 16, 2016 | 41.56 | 42.56 | 41.32 | 42.53 | 861,801 | +1.00(+2.41%) |
Mar 15, 2016 | 41.34 | 41.76 | 40.80 | 41.53 | 1,447,248 | -0.51(-1.21%) |
Mar 14, 2016 | 42.35 | 42.75 | 41.87 | 42.04 | 1,017,699 | -0.58(-1.37%) |
Mar 11, 2016 | 42.57 | 42.74 | 41.92 | 42.62 | 795,975 | +0.48(+1.13%) |
Mar 10, 2016 | 42.83 | 42.83 | 41.13 | 42.15 | 1,244,506 | -0.66(-1.55%) |
Mar 09, 2016 | 42.48 | 43.06 | 42.24 | 42.81 | 706,670 | +0.61(+1.44%) |
Mar 08, 2016 | 43.26 | 43.36 | 42.09 | 42.20 | 1,562,971 | -1.45(-3.32%) |
Mar 07, 2016 | 42.51 | 43.71 | 42.28 | 43.65 | 1,163,763 | +0.88(+2.07%) |
Mar 04, 2016 | 41.88 | 43.14 | 41.51 | 42.77 | 1,600,611 | +0.93(+2.23%) |
Mar 03, 2016 | 41.35 | 41.88 | 40.93 | 41.83 | 2,189,144 | +0.45(+1.09%) |
Mar 02, 2016 | 41.24 | 41.53 | 40.88 | 41.38 | 1,326,031 | +0.19(+0.46%) |
Mar 01, 2016 | 40.80 | 41.20 | 40.13 | 41.20 | 1,125,425 | +0.65(+1.60%) |
Feb 29, 2016 | 39.34 | 40.65 | 38.80 | 40.55 | 1,800,515 | +1.31(+3.34%) |
Feb 26, 2016 | 39.46 | 39.69 | 39.00 | 39.24 | 605,001 | -0.02(-0.04%) |
Feb 25, 2016 | 39.29 | 39.29 | 38.45 | 39.25 | 896,024 | +0.66(+1.72%) |
Feb 24, 2016 | 37.65 | 38.72 | 37.34 | 38.59 | 811,959 | +0.34(+0.88%) |
Feb 23, 2016 | 38.62 | 39.16 | 38.20 | 38.25 | 861,219 | -0.46(-1.19%) |
Feb 22, 2016 | 38.42 | 39.02 | 38.12 | 38.71 | 1,589,114 | +0.70(+1.83%) |
Feb 19, 2016 | 38.41 | 38.41 | 35.88 | 38.02 | 1,416,839 | -1.11(-2.85%) |
Feb 18, 2016 | 40.33 | 40.69 | 38.79 | 39.13 | 1,043,576 | -1.22(-3.03%) |
Feb 17, 2016 | 39.33 | 40.40 | 39.15 | 40.35 | 1,400,479 | +1.56(+4.03%) |
Feb 16, 2016 | 38.25 | 38.80 | 37.66 | 38.79 | 1,820,480 | +1.33(+3.54%) |
Feb 12, 2016 | 38.25 | 37.46 | 37.46 | 37.46 | 1,024,019 | +0.03(+0.09%) |
Feb 11, 2016 | 36.09 | 37.74 | 35.85 | 37.43 | 1,558,076 | +0.64(+1.74%) |
Feb 10, 2016 | 38.17 | 38.29 | 36.34 | 36.79 | 1,398,368 | -1.10(-2.91%) |
Feb 09, 2016 | 37.65 | 38.19 | 37.02 | 37.89 | 1,543,989 | -0.41(-1.07%) |
Feb 08, 2016 | 38.00 | 38.81 | 37.72 | 38.30 | 1,512,941 | -0.35(-0.91%) |
Feb 05, 2016 | 38.23 | 38.83 | 38.14 | 38.65 | 1,851,054 | +0.11(+0.28%) |
Feb 04, 2016 | 36.35 | 39.30 | 36.27 | 38.54 | 2,454,902 | +2.15(+5.90%) |
Feb 03, 2016 | 36.01 | 36.81 | 35.14 | 36.40 | 2,047,839 | +0.43(+1.20%) |
Feb 02, 2016 | 37.60 | 38.20 | 34.64 | 35.96 | 5,250,407 | -3.52(-8.92%) |
Feb 01, 2016 | 39.61 | 40.19 | 38.79 | 39.48 | 2,659,795 | -0.36(-0.90%) |
Jan 29, 2016 | 39.04 | 39.86 | 38.63 | 39.84 | 2,126,335 | +1.32(+3.44%) |
Jan 28, 2016 | 38.89 | 39.36 | 37.74 | 38.52 | 1,392,780 | +0.16(+0.40%) |
Jan 27, 2016 | 37.81 | 39.59 | 37.13 | 38.36 | 1,598,307 | +0.31(+0.82%) |
Jan 26, 2016 | 36.56 | 38.36 | 36.49 | 38.05 | 1,902,270 | +1.90(+5.27%) |
Jan 25, 2016 | 37.28 | 37.60 | 36.08 | 36.15 | 1,233,502 | -1.39(-3.70%) |
Jan 22, 2016 | 36.87 | 38.10 | 36.84 | 37.54 | 1,368,798 | +1.41(+3.89%) |
Jan 21, 2016 | 36.33 | 36.66 | 35.88 | 36.13 | 1,582,607 | -0.20(-0.54%) |
Jan 20, 2016 | 35.76 | 36.65 | 35.29 | 36.33 | 1,713,852 | -0.11(-0.31%) |
Jan 19, 2016 | 36.97 | 37.32 | 35.82 | 36.44 | 1,596,661 | -0.10(-0.27%) |
Jan 15, 2016 | 35.87 | 36.54 | 36.54 | 36.54 | 2,802,602 | -0.32(-0.86%) |
Jan 14, 2016 | 36.95 | 37.39 | 35.95 | 36.86 | 1,716,429 | +0.12(+0.33%) |
Jan 13, 2016 | 37.28 | 38.22 | 36.66 | 36.74 | 2,331,500 | -0.29(-0.77%) |
Jan 12, 2016 | 37.33 | 37.65 | 35.96 | 37.02 | 1,357,854 | +0.09(+0.24%) |
Jan 11, 2016 | 36.86 | 37.19 | 36.47 | 36.93 | 1,990,720 | +0.11(+0.31%) |
Jan 08, 2016 | 37.20 | 37.55 | 36.64 | 36.82 | 1,558,754 | -0.16(-0.42%) |
Jan 07, 2016 | 36.12 | 37.42 | 35.90 | 36.98 | 3,161,911 | +0.02(+0.07%) |
Jan 06, 2016 | 36.57 | 37.31 | 36.54 | 36.95 | 1,343,416 | -0.34(-0.92%) |
Jan 05, 2016 | 36.76 | 37.47 | 36.75 | 37.29 | 1,628,089 | +0.53(+1.44%) |
Jan 04, 2016 | 36.26 | 36.80 | 35.50 | 36.76 | 1,926,885 | -0.32(-0.86%) |
Dec 31, 2015 | 37.46 | 37.08 | 37.08 | 37.08 | 1,346,096 | -0.69(-1.82%) |
Dec 30, 2015 | 37.73 | 38.36 | 37.47 | 37.77 | 887,939 | +0.06(+0.15%) |
Dec 29, 2015 | 37.83 | 38.13 | 35.08 | 37.71 | 796,382 | +0.06(+0.15%) |
Dec 28, 2015 | 37.51 | 37.78 | 37.11 | 37.65 | 848,726 | +0.03(+0.09%) |
Dec 24, 2015 | 37.60 | 37.62 | 37.62 | 37.62 | 311,033 | +0.00(+0.00%) |
Dec 23, 2015 | 37.15 | 37.71 | 37.11 | 37.62 | 686,354 | +0.81(+2.20%) |
Dec 22, 2015 | 36.29 | 37.09 | 36.28 | 36.81 | 741,316 | +0.61(+1.69%) |
Dec 21, 2015 | 36.18 | 36.38 | 35.73 | 36.20 | 1,009,770 | +0.28(+0.77%) |
Dec 18, 2015 | 36.38 | 36.38 | 35.71 | 35.92 | 1,866,853 | -0.50(-1.37%) |
Dec 17, 2015 | 37.20 | 37.31 | 36.32 | 36.42 | 1,577,959 | -0.75(-2.02%) |
Dec 16, 2015 | 37.61 | 37.91 | 36.46 | 37.17 | 2,665,602 | -0.44(-1.17%) |
Dec 15, 2015 | 40.46 | 40.64 | 37.20 | 37.61 | 5,066,603 | -2.76(-6.84%) |
Dec 14, 2015 | 40.19 | 40.53 | 39.59 | 40.37 | 1,287,478 | +0.32(+0.80%) |
Dec 11, 2015 | 40.58 | 40.61 | 39.61 | 40.06 | 1,478,878 | -1.15(-2.80%) |
Dec 10, 2015 | 41.08 | 41.54 | 40.96 | 41.21 | 1,046,232 | +0.15(+0.36%) |
Dec 09, 2015 | 41.16 | 42.26 | 40.99 | 41.06 | 1,358,123 | -0.22(-0.53%) |
Dec 08, 2015 | 40.71 | 41.52 | 40.34 | 41.28 | 1,643,538 | -0.02(-0.06%) |
Dec 07, 2015 | 41.89 | 41.98 | 41.09 | 41.31 | 1,142,693 | -0.72(-1.71%) |
Dec 04, 2015 | 40.76 | 42.09 | 40.68 | 42.02 | 1,442,871 | +1.18(+2.88%) |
Dec 03, 2015 | 41.75 | 42.04 | 40.71 | 40.85 | 1,159,454 | -0.92(-2.21%) |
Dec 02, 2015 | 41.48 | 41.92 | 41.26 | 41.77 | 1,571,627 | +0.29(+0.69%) |