Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.45 | 46.75 | 46.20 | 46.30 | 178,620 | +0.05(+0.11%) |
Nov 29, 2016 | 46.20 | 46.62 | 45.95 | 46.25 | 149,101 | +0.20(+0.43%) |
Nov 28, 2016 | 47.25 | 47.35 | 46.00 | 46.05 | 184,351 | -0.95(-2.02%) |
Nov 25, 2016 | 46.50 | 47.00 | 46.30 | 47.00 | 102,292 | +0.45(+0.97%) |
Nov 23, 2016 | 46.55 | 46.55 | 46.55 | 0 | -0.30(-0.64%) | |
Nov 22, 2016 | 44.25 | 46.95 | 44.25 | 46.85 | 369,114 | +2.65(+6.00%) |
Nov 21, 2016 | 49.25 | 49.65 | 43.70 | 44.20 | 635,691 | -5.05(-10.25%) |
Nov 18, 2016 | 48.80 | 49.25 | 48.30 | 49.25 | 255,101 | +0.45(+0.92%) |
Nov 17, 2016 | 49.00 | 49.75 | 48.50 | 48.80 | 180,131 | -0.20(-0.41%) |
Nov 16, 2016 | 49.55 | 49.70 | 48.60 | 49.00 | 143,987 | -0.55(-1.11%) |
Nov 15, 2016 | 49.15 | 49.92 | 48.75 | 49.55 | 402,684 | +0.40(+0.81%) |
Nov 14, 2016 | 48.65 | 49.50 | 48.50 | 49.15 | 281,542 | +1.15(+2.40%) |
Nov 11, 2016 | 47.20 | 48.20 | 46.95 | 48.00 | 379,992 | +1.05(+2.24%) |
Nov 10, 2016 | 46.90 | 47.60 | 46.50 | 46.95 | 487,369 | +0.85(+1.84%) |
Nov 09, 2016 | 42.90 | 46.35 | 42.90 | 46.10 | 298,971 | +2.90(+6.71%) |
Nov 08, 2016 | 42.90 | 43.75 | 42.70 | 43.20 | 82,133 | +0.00(+0.00%) |
Nov 07, 2016 | 42.75 | 43.30 | 42.65 | 43.20 | 115,873 | +1.20(+2.86%) |
Nov 04, 2016 | 40.85 | 42.45 | 40.78 | 42.00 | 165,970 | +1.25(+3.07%) |
Nov 03, 2016 | 41.55 | 41.65 | 40.70 | 40.75 | 114,871 | -0.75(-1.81%) |
Nov 02, 2016 | 42.35 | 42.55 | 41.50 | 41.50 | 171,116 | -0.85(-2.01%) |
Nov 01, 2016 | 42.90 | 43.05 | 42.05 | 42.35 | 117,634 | -0.35(-0.82%) |
Oct 31, 2016 | 42.25 | 42.75 | 41.75 | 42.70 | 175,137 | +0.55(+1.30%) |
Oct 28, 2016 | 41.80 | 42.55 | 41.75 | 42.15 | 129,453 | +0.25(+0.60%) |
Oct 27, 2016 | 41.80 | 41.95 | 41.50 | 41.90 | 110,997 | +0.25(+0.60%) |
Oct 26, 2016 | 41.30 | 42.05 | 41.30 | 41.65 | 80,490 | +0.10(+0.24%) |
Oct 25, 2016 | 41.45 | 41.60 | 41.10 | 41.55 | 109,171 | +0.15(+0.36%) |
Oct 24, 2016 | 41.00 | 41.70 | 40.90 | 41.40 | 113,919 | +0.65(+1.60%) |
Oct 21, 2016 | 40.35 | 40.90 | 40.15 | 40.75 | 115,789 | +0.05(+0.12%) |
Oct 20, 2016 | 40.50 | 40.95 | 40.33 | 40.70 | 117,914 | -0.05(-0.12%) |
Oct 19, 2016 | 40.55 | 41.10 | 40.55 | 40.75 | 202,487 | +0.05(+0.12%) |
Oct 18, 2016 | 41.20 | 41.20 | 40.20 | 40.70 | 199,259 | +0.20(+0.49%) |
Oct 17, 2016 | 40.10 | 40.90 | 39.70 | 40.50 | 301,807 | +0.03(+0.07%) |
Oct 14, 2016 | 40.09 | 40.97 | 39.77 | 40.47 | 510,766 | +0.44(+1.10%) |
Oct 13, 2016 | 40.39 | 42.41 | 39.50 | 40.03 | 1,199,717 | -4.99(-11.08%) |
Oct 12, 2016 | 44.55 | 45.10 | 44.42 | 45.02 | 168,307 | +0.38(+0.85%) |
Oct 11, 2016 | 46.04 | 46.14 | 44.31 | 44.64 | 192,328 | -1.60(-3.46%) |
Oct 10, 2016 | 45.87 | 46.55 | 45.87 | 46.24 | 94,796 | +0.62(+1.36%) |
Oct 07, 2016 | 46.54 | 46.54 | 45.45 | 45.62 | 145,424 | -0.80(-1.72%) |
Oct 06, 2016 | 47.11 | 47.11 | 46.14 | 46.42 | 88,864 | -0.51(-1.09%) |
Oct 05, 2016 | 46.70 | 47.42 | 46.40 | 46.93 | 99,613 | +0.59(+1.27%) |
Oct 04, 2016 | 47.16 | 47.28 | 46.28 | 46.34 | 82,384 | -0.54(-1.15%) |
Oct 03, 2016 | 46.53 | 47.03 | 46.45 | 46.88 | 138,036 | +0.07(+0.15%) |
Sep 30, 2016 | 46.61 | 47.10 | 46.24 | 46.81 | 217,913 | +0.59(+1.28%) |
Sep 29, 2016 | 46.77 | 46.98 | 46.20 | 46.22 | 74,507 | -0.75(-1.60%) |
Sep 28, 2016 | 46.75 | 47.03 | 46.59 | 46.97 | 74,475 | +0.17(+0.36%) |
Sep 27, 2016 | 46.31 | 47.00 | 46.31 | 46.80 | 103,680 | +0.59(+1.28%) |
Sep 26, 2016 | 46.63 | 46.94 | 46.21 | 46.21 | 149,890 | -0.75(-1.60%) |
Sep 23, 2016 | 47.26 | 47.44 | 46.96 | 46.96 | 133,994 | -0.60(-1.26%) |
Sep 22, 2016 | 47.14 | 47.93 | 47.10 | 47.56 | 178,961 | +0.59(+1.26%) |
Sep 21, 2016 | 46.70 | 47.15 | 46.45 | 46.97 | 134,123 | +0.57(+1.23%) |
Sep 20, 2016 | 46.62 | 46.95 | 46.37 | 46.40 | 115,842 | -0.09(-0.19%) |
Sep 19, 2016 | 46.27 | 47.09 | 46.23 | 46.49 | 125,338 | +0.18(+0.39%) |
Sep 16, 2016 | 46.17 | 46.55 | 45.98 | 46.31 | 496,740 | -0.12(-0.26%) |
Sep 15, 2016 | 46.18 | 47.18 | 46.11 | 46.43 | 191,198 | +0.41(+0.89%) |
Sep 14, 2016 | 46.32 | 46.77 | 45.98 | 46.02 | 113,006 | -0.29(-0.63%) |
Sep 13, 2016 | 46.83 | 46.91 | 46.16 | 46.31 | 119,155 | -0.71(-1.51%) |
Sep 12, 2016 | 46.32 | 47.22 | 46.32 | 47.02 | 145,068 | +0.31(+0.66%) |
Sep 09, 2016 | 48.25 | 48.36 | 46.68 | 46.71 | 124,201 | -1.65(-3.41%) |
Sep 08, 2016 | 48.13 | 48.60 | 47.99 | 48.36 | 140,333 | +0.24(+0.50%) |
Sep 07, 2016 | 47.25 | 48.14 | 47.25 | 48.12 | 138,691 | +0.62(+1.31%) |
Sep 06, 2016 | 48.05 | 48.40 | 47.38 | 47.50 | 206,127 | -0.51(-1.06%) |
Sep 02, 2016 | 47.05 | 48.01 | 48.01 | 48.01 | 117,300 | +1.20(+2.56%) |
Sep 01, 2016 | 46.50 | 46.84 | 46.08 | 46.81 | 93,648 | -0.01(-0.02%) |
Aug 31, 2016 | 47.35 | 47.35 | 46.46 | 46.82 | 130,483 | -0.63(-1.33%) |
Aug 30, 2016 | 47.50 | 47.83 | 47.37 | 47.45 | 160,780 | +0.09(+0.19%) |
Aug 29, 2016 | 46.64 | 47.56 | 46.61 | 47.36 | 106,771 | +0.51(+1.09%) |
Aug 26, 2016 | 46.72 | 47.44 | 46.49 | 46.85 | 193,793 | +0.04(+0.09%) |
Aug 25, 2016 | 46.80 | 47.05 | 46.54 | 46.81 | 91,176 | +0.01(+0.02%) |
Aug 24, 2016 | 47.60 | 47.60 | 46.68 | 46.80 | 169,855 | -0.48(-1.02%) |
Aug 23, 2016 | 46.97 | 48.27 | 46.97 | 47.28 | 167,338 | +0.39(+0.83%) |
Aug 22, 2016 | 46.56 | 47.22 | 46.45 | 46.89 | 70,592 | +0.36(+0.77%) |
Aug 19, 2016 | 47.60 | 47.60 | 46.45 | 46.53 | 130,166 | -1.10(-2.31%) |
Aug 18, 2016 | 46.80 | 47.64 | 46.60 | 47.63 | 187,173 | +0.90(+1.93%) |
Aug 17, 2016 | 46.40 | 46.75 | 46.23 | 46.73 | 129,217 | +0.22(+0.47%) |
Aug 16, 2016 | 47.07 | 47.07 | 46.37 | 46.51 | 154,525 | -0.55(-1.17%) |
Aug 15, 2016 | 46.00 | 47.17 | 46.00 | 47.06 | 218,211 | +1.15(+2.50%) |
Aug 12, 2016 | 45.64 | 46.16 | 45.05 | 45.91 | 185,109 | +0.28(+0.61%) |
Aug 11, 2016 | 44.95 | 45.97 | 44.95 | 45.63 | 146,292 | +0.70(+1.56%) |
Aug 10, 2016 | 44.64 | 44.96 | 44.03 | 44.93 | 127,915 | +0.37(+0.83%) |
Aug 09, 2016 | 44.37 | 44.64 | 44.08 | 44.56 | 152,512 | +0.23(+0.52%) |
Aug 08, 2016 | 43.80 | 44.46 | 43.42 | 44.33 | 169,361 | +0.30(+0.68%) |
Aug 05, 2016 | 44.24 | 44.71 | 43.98 | 44.03 | 171,358 | -0.02(-0.05%) |
Aug 04, 2016 | 42.94 | 45.18 | 42.84 | 44.05 | 227,002 | +1.42(+3.33%) |
Aug 03, 2016 | 41.74 | 42.65 | 39.54 | 42.63 | 369,372 | +0.94(+2.25%) |
Aug 02, 2016 | 42.84 | 42.92 | 41.65 | 41.69 | 182,089 | -1.04(-2.43%) |
Aug 01, 2016 | 42.25 | 43.07 | 41.36 | 42.73 | 291,962 | +1.89(+4.63%) |
Jul 29, 2016 | 40.65 | 41.07 | 40.16 | 40.84 | 165,090 | +0.08(+0.20%) |
Jul 28, 2016 | 41.72 | 41.94 | 40.69 | 40.76 | 145,024 | -0.99(-2.37%) |
Jul 27, 2016 | 41.45 | 41.83 | 41.19 | 41.75 | 124,889 | +0.48(+1.16%) |
Jul 26, 2016 | 40.47 | 41.33 | 40.06 | 41.27 | 96,219 | +0.98(+2.43%) |
Jul 25, 2016 | 40.16 | 40.99 | 39.98 | 40.29 | 108,302 | +0.22(+0.55%) |
Jul 22, 2016 | 39.93 | 40.54 | 39.56 | 40.07 | 93,283 | +0.14(+0.35%) |
Jul 21, 2016 | 40.35 | 40.58 | 39.93 | 39.93 | 116,492 | -0.27(-0.67%) |
Jul 20, 2016 | 40.44 | 40.70 | 40.17 | 40.20 | 84,158 | -0.17(-0.42%) |
Jul 19, 2016 | 40.38 | 40.76 | 40.23 | 40.37 | 74,130 | -0.14(-0.35%) |
Jul 18, 2016 | 40.67 | 40.95 | 40.43 | 40.51 | 60,747 | -0.09(-0.22%) |
Jul 15, 2016 | 40.84 | 41.05 | 40.46 | 40.60 | 116,651 | +0.07(+0.17%) |
Jul 14, 2016 | 40.34 | 40.87 | 40.31 | 40.53 | 65,144 | +0.19(+0.47%) |
Jul 13, 2016 | 41.07 | 41.10 | 40.32 | 40.34 | 96,275 | -0.39(-0.96%) |
Jul 12, 2016 | 40.49 | 40.95 | 40.39 | 40.73 | 119,408 | +0.53(+1.32%) |
Jul 11, 2016 | 40.07 | 40.62 | 40.07 | 40.20 | 117,207 | +0.25(+0.63%) |
Jul 08, 2016 | 39.40 | 40.06 | 39.28 | 39.95 | 231,622 | +0.67(+1.71%) |
Jul 07, 2016 | 38.90 | 39.30 | 38.86 | 39.28 | 153,091 | +0.33(+0.85%) |
Jul 06, 2016 | 38.80 | 39.14 | 38.25 | 38.95 | 277,166 | +0.06(+0.15%) |
Jul 05, 2016 | 39.79 | 40.23 | 38.86 | 38.89 | 130,613 | -1.25(-3.11%) |
Jul 01, 2016 | 40.06 | 40.14 | 40.14 | 40.14 | 124,900 | -0.02(-0.05%) |
Jun 30, 2016 | 39.54 | 40.19 | 39.01 | 40.16 | 171,721 | +0.55(+1.39%) |
Jun 29, 2016 | 38.58 | 39.62 | 38.20 | 39.61 | 388,759 | +1.42(+3.72%) |
Jun 28, 2016 | 38.69 | 38.69 | 37.24 | 38.19 | 324,543 | -0.11(-0.29%) |
Jun 27, 2016 | 41.21 | 41.21 | 38.29 | 38.30 | 278,719 | -3.41(-8.18%) |
Jun 24, 2016 | 41.28 | 42.24 | 40.62 | 41.71 | 633,987 | -1.16(-2.71%) |
Jun 23, 2016 | 42.61 | 43.10 | 42.10 | 42.87 | 111,279 | +0.75(+1.78%) |
Jun 22, 2016 | 41.91 | 42.28 | 41.54 | 42.12 | 122,644 | +0.24(+0.57%) |
Jun 21, 2016 | 41.91 | 42.02 | 41.54 | 41.88 | 116,112 | +0.17(+0.41%) |
Jun 20, 2016 | 41.87 | 42.38 | 41.69 | 41.71 | 99,293 | +0.30(+0.72%) |
Jun 17, 2016 | 41.99 | 42.13 | 41.40 | 41.41 | 273,425 | -0.69(-1.64%) |
Jun 16, 2016 | 41.26 | 42.17 | 40.87 | 42.10 | 144,793 | +0.48(+1.15%) |
Jun 15, 2016 | 41.71 | 42.03 | 41.07 | 41.62 | 188,978 | +0.22(+0.53%) |
Jun 14, 2016 | 41.39 | 41.83 | 41.00 | 41.40 | 114,687 | -0.23(-0.55%) |
Jun 13, 2016 | 41.83 | 41.92 | 41.47 | 41.63 | 139,587 | -0.20(-0.48%) |
Jun 10, 2016 | 41.98 | 42.56 | 41.74 | 41.83 | 88,941 | -0.64(-1.51%) |
Jun 09, 2016 | 42.52 | 42.99 | 42.29 | 42.47 | 91,162 | -0.25(-0.59%) |
Jun 08, 2016 | 42.51 | 43.33 | 42.13 | 42.72 | 162,265 | +0.92(+2.20%) |
Jun 07, 2016 | 41.41 | 42.18 | 41.41 | 41.80 | 112,838 | +0.38(+0.92%) |
Jun 06, 2016 | 40.45 | 41.57 | 40.45 | 41.42 | 91,895 | +0.88(+2.17%) |
Jun 03, 2016 | 40.91 | 40.91 | 40.28 | 40.54 | 102,312 | -0.38(-0.93%) |
Jun 02, 2016 | 40.96 | 41.45 | 40.41 | 40.92 | 99,182 | -0.06(-0.15%) |
Jun 01, 2016 | 40.53 | 41.09 | 40.23 | 40.98 | 84,137 | +0.18(+0.44%) |
May 31, 2016 | 41.54 | 41.54 | 40.55 | 40.80 | 154,563 | -0.58(-1.40%) |
May 27, 2016 | 40.91 | 41.38 | 41.38 | 41.38 | 134,400 | +0.49(+1.20%) |
May 26, 2016 | 40.70 | 41.09 | 40.60 | 40.89 | 89,946 | +0.39(+0.96%) |
May 25, 2016 | 40.85 | 41.03 | 40.38 | 40.50 | 125,433 | -0.21(-0.52%) |
May 24, 2016 | 40.11 | 41.03 | 39.76 | 40.71 | 157,066 | +0.94(+2.36%) |
May 23, 2016 | 40.40 | 40.45 | 39.75 | 39.77 | 156,861 | -0.46(-1.14%) |
May 20, 2016 | 39.38 | 40.27 | 39.17 | 40.23 | 250,958 | +1.06(+2.71%) |
May 19, 2016 | 38.88 | 39.52 | 38.77 | 39.17 | 176,453 | +0.07(+0.18%) |
May 18, 2016 | 38.73 | 39.42 | 38.54 | 39.10 | 137,590 | +0.33(+0.85%) |
May 17, 2016 | 39.31 | 39.42 | 38.13 | 38.77 | 155,451 | -0.68(-1.72%) |
May 16, 2016 | 38.73 | 39.53 | 38.30 | 39.45 | 100,216 | +0.70(+1.81%) |
May 13, 2016 | 39.08 | 39.37 | 38.51 | 38.75 | 110,567 | -0.33(-0.84%) |
May 12, 2016 | 39.43 | 39.57 | 38.30 | 39.08 | 142,030 | -0.11(-0.28%) |
May 11, 2016 | 40.21 | 40.21 | 39.01 | 39.19 | 105,929 | -1.00(-2.49%) |
May 10, 2016 | 39.60 | 40.20 | 39.35 | 40.19 | 97,316 | +0.65(+1.64%) |
May 09, 2016 | 38.41 | 39.65 | 37.84 | 39.54 | 189,624 | +1.14(+2.97%) |
May 06, 2016 | 38.73 | 38.98 | 37.63 | 38.40 | 311,685 | -0.54(-1.39%) |
May 05, 2016 | 38.97 | 39.17 | 38.56 | 38.94 | 178,919 | +0.01(+0.03%) |
May 04, 2016 | 39.24 | 39.52 | 38.62 | 38.93 | 145,481 | -0.54(-1.37%) |
May 03, 2016 | 41.30 | 41.62 | 39.43 | 39.47 | 368,699 | -2.16(-5.19%) |
May 02, 2016 | 41.55 | 42.77 | 40.83 | 41.63 | 369,677 | +0.06(+0.14%) |
Apr 29, 2016 | 41.83 | 41.93 | 41.26 | 41.57 | 348,609 | -0.54(-1.28%) |
Apr 28, 2016 | 42.91 | 42.93 | 42.00 | 42.11 | 148,745 | -0.83(-1.93%) |
Apr 27, 2016 | 42.70 | 42.99 | 42.23 | 42.94 | 109,104 | +0.34(+0.80%) |
Apr 26, 2016 | 41.56 | 42.63 | 41.43 | 42.60 | 170,629 | +1.05(+2.53%) |
Apr 25, 2016 | 41.81 | 41.99 | 41.40 | 41.55 | 141,907 | -0.50(-1.19%) |
Apr 22, 2016 | 41.27 | 42.06 | 41.22 | 42.05 | 125,967 | +0.84(+2.04%) |
Apr 21, 2016 | 41.15 | 41.66 | 40.93 | 41.21 | 161,806 | +0.05(+0.12%) |
Apr 20, 2016 | 41.02 | 41.30 | 40.94 | 41.16 | 154,153 | -0.01(-0.02%) |
Apr 19, 2016 | 40.56 | 41.29 | 40.56 | 41.17 | 100,985 | +0.62(+1.53%) |
Apr 18, 2016 | 40.56 | 40.70 | 40.18 | 40.55 | 119,117 | +0.00(+0.00%) |
Apr 15, 2016 | 41.01 | 41.16 | 40.50 | 40.55 | 95,401 | -0.55(-1.34%) |
Apr 14, 2016 | 40.69 | 41.21 | 40.55 | 41.10 | 80,465 | +0.26(+0.64%) |
Apr 13, 2016 | 39.57 | 40.85 | 39.57 | 40.84 | 131,570 | +1.40(+3.55%) |
Apr 12, 2016 | 39.53 | 39.74 | 39.01 | 39.44 | 128,658 | -0.16(-0.40%) |
Apr 11, 2016 | 39.62 | 40.32 | 39.34 | 39.60 | 101,020 | +0.09(+0.23%) |
Apr 08, 2016 | 39.97 | 40.61 | 39.15 | 39.51 | 152,567 | -0.25(-0.63%) |
Apr 07, 2016 | 39.55 | 39.94 | 39.53 | 39.76 | 104,550 | -0.12(-0.30%) |
Apr 06, 2016 | 39.81 | 40.05 | 39.43 | 39.88 | 118,326 | +0.14(+0.35%) |
Apr 05, 2016 | 39.11 | 40.08 | 39.11 | 39.74 | 195,445 | +0.39(+0.99%) |
Apr 04, 2016 | 39.76 | 40.06 | 39.18 | 39.35 | 91,178 | -0.42(-1.06%) |
Apr 01, 2016 | 39.64 | 40.01 | 39.45 | 39.77 | 97,716 | -0.19(-0.48%) |
Mar 31, 2016 | 39.87 | 40.15 | 39.48 | 39.96 | 90,840 | +0.02(+0.05%) |
Mar 30, 2016 | 40.04 | 40.40 | 39.78 | 39.94 | 89,500 | +0.09(+0.23%) |
Mar 29, 2016 | 38.51 | 39.85 | 38.03 | 39.85 | 222,488 | +1.38(+3.59%) |
Mar 28, 2016 | 39.00 | 39.00 | 38.22 | 38.47 | 116,162 | -0.44(-1.13%) |
Mar 24, 2016 | 39.80 | 38.91 | 38.91 | 38.91 | 191,600 | -1.09(-2.73%) |
Mar 23, 2016 | 40.68 | 40.87 | 39.97 | 40.00 | 252,213 | -0.82(-2.01%) |
Mar 22, 2016 | 40.45 | 40.90 | 40.38 | 40.82 | 127,484 | +0.18(+0.44%) |
Mar 21, 2016 | 40.33 | 40.84 | 40.22 | 40.64 | 150,107 | +0.21(+0.52%) |
Mar 18, 2016 | 39.67 | 40.54 | 39.56 | 40.43 | 238,637 | +0.94(+2.38%) |
Mar 17, 2016 | 39.40 | 39.74 | 38.96 | 39.49 | 238,009 | +0.12(+0.30%) |
Mar 16, 2016 | 38.42 | 39.45 | 38.42 | 39.37 | 211,664 | +0.75(+1.94%) |
Mar 15, 2016 | 38.41 | 38.71 | 38.26 | 38.62 | 150,072 | -0.10(-0.26%) |
Mar 14, 2016 | 38.45 | 38.94 | 38.07 | 38.72 | 148,725 | +0.19(+0.49%) |
Mar 11, 2016 | 38.15 | 38.59 | 37.99 | 38.53 | 148,360 | +0.69(+1.82%) |
Mar 10, 2016 | 38.42 | 38.46 | 37.31 | 37.84 | 206,986 | -0.35(-0.92%) |
Mar 09, 2016 | 37.45 | 38.22 | 37.36 | 38.19 | 160,336 | +0.83(+2.22%) |
Mar 08, 2016 | 37.96 | 38.85 | 37.35 | 37.36 | 291,020 | -0.64(-1.68%) |
Mar 07, 2016 | 36.43 | 38.43 | 36.38 | 38.00 | 242,506 | +1.43(+3.91%) |
Mar 04, 2016 | 36.57 | 36.84 | 36.39 | 36.57 | 126,144 | +0.03(+0.08%) |
Mar 03, 2016 | 35.80 | 36.65 | 35.65 | 36.54 | 179,200 | +0.62(+1.73%) |
Mar 02, 2016 | 35.57 | 36.12 | 35.40 | 35.92 | 173,956 | +0.28(+0.79%) |
Mar 01, 2016 | 35.16 | 35.75 | 34.86 | 35.64 | 162,472 | +0.50(+1.42%) |
Feb 29, 2016 | 35.18 | 35.72 | 34.96 | 35.14 | 155,305 | -0.04(-0.11%) |
Feb 26, 2016 | 34.84 | 35.24 | 34.53 | 35.18 | 173,043 | +0.33(+0.95%) |
Feb 25, 2016 | 34.90 | 35.01 | 33.76 | 34.85 | 380,768 | +0.08(+0.23%) |
Feb 24, 2016 | 34.22 | 35.03 | 33.88 | 34.77 | 149,930 | +0.19(+0.55%) |
Feb 23, 2016 | 34.38 | 35.03 | 34.11 | 34.58 | 279,116 | +0.28(+0.82%) |
Feb 22, 2016 | 34.25 | 34.58 | 33.73 | 34.30 | 387,772 | +0.46(+1.36%) |
Feb 19, 2016 | 33.35 | 33.92 | 33.18 | 33.84 | 351,554 | +0.29(+0.86%) |
Feb 18, 2016 | 33.16 | 33.71 | 32.97 | 33.55 | 380,767 | +0.61(+1.85%) |
Feb 17, 2016 | 34.32 | 34.59 | 32.88 | 32.94 | 196,378 | -1.17(-3.43%) |
Feb 16, 2016 | 32.30 | 34.28 | 31.91 | 34.11 | 367,739 | +2.52(+7.98%) |
Feb 12, 2016 | 32.14 | 31.59 | 31.59 | 31.59 | 242,400 | -0.03(-0.09%) |
Feb 11, 2016 | 31.66 | 32.13 | 31.00 | 31.62 | 289,232 | -0.47(-1.46%) |
Feb 10, 2016 | 31.89 | 32.82 | 31.50 | 32.09 | 356,205 | +1.29(+4.19%) |
Feb 09, 2016 | 30.89 | 30.96 | 30.11 | 30.80 | 392,874 | -0.33(-1.06%) |
Feb 08, 2016 | 33.80 | 33.82 | 30.75 | 31.13 | 517,234 | -3.20(-9.32%) |
Feb 05, 2016 | 33.55 | 35.31 | 33.52 | 34.33 | 579,787 | +0.55(+1.63%) |
Feb 04, 2016 | 40.13 | 41.22 | 33.76 | 33.78 | 595,699 | -6.53(-16.20%) |
Feb 03, 2016 | 39.97 | 40.51 | 39.04 | 40.31 | 175,475 | +0.53(+1.33%) |
Feb 02, 2016 | 39.96 | 40.58 | 39.00 | 39.78 | 204,448 | -0.66(-1.63%) |
Feb 01, 2016 | 39.59 | 40.55 | 39.26 | 40.44 | 179,987 | +0.48(+1.20%) |
Jan 29, 2016 | 39.44 | 40.07 | 39.35 | 39.96 | 289,758 | +0.64(+1.63%) |
Jan 28, 2016 | 39.76 | 39.78 | 39.13 | 39.32 | 120,877 | -0.29(-0.73%) |
Jan 27, 2016 | 39.63 | 40.20 | 39.26 | 39.61 | 85,873 | -0.39(-0.98%) |
Jan 26, 2016 | 39.69 | 40.12 | 39.50 | 40.00 | 97,041 | +0.38(+0.96%) |
Jan 25, 2016 | 40.68 | 40.68 | 39.52 | 39.62 | 89,008 | -1.12(-2.75%) |
Jan 22, 2016 | 40.92 | 41.10 | 40.03 | 40.74 | 190,276 | +0.34(+0.84%) |
Jan 21, 2016 | 41.97 | 42.21 | 40.37 | 40.40 | 189,819 | -1.49(-3.56%) |
Jan 20, 2016 | 41.06 | 42.41 | 40.35 | 41.89 | 216,908 | +0.27(+0.65%) |
Jan 19, 2016 | 42.38 | 42.84 | 41.18 | 41.62 | 194,476 | -0.56(-1.33%) |
Jan 15, 2016 | 42.28 | 42.18 | 42.18 | 42.18 | 156,600 | -1.32(-3.03%) |
Jan 14, 2016 | 42.74 | 43.94 | 42.25 | 43.50 | 195,404 | +0.85(+1.99%) |
Jan 13, 2016 | 44.14 | 44.59 | 42.48 | 42.65 | 117,565 | -1.49(-3.38%) |
Jan 12, 2016 | 44.68 | 44.91 | 43.75 | 44.14 | 149,103 | -0.18(-0.41%) |
Jan 11, 2016 | 45.20 | 45.20 | 44.01 | 44.32 | 228,732 | -0.52(-1.16%) |
Jan 08, 2016 | 46.45 | 46.58 | 44.67 | 44.84 | 251,998 | -1.50(-3.24%) |
Jan 07, 2016 | 46.60 | 47.04 | 46.02 | 46.34 | 148,908 | -0.93(-1.97%) |
Jan 06, 2016 | 47.38 | 47.78 | 47.13 | 47.27 | 218,920 | -0.60(-1.25%) |
Jan 05, 2016 | 47.54 | 48.60 | 47.38 | 47.87 | 336,309 | +0.47(+0.99%) |
Jan 04, 2016 | 46.44 | 47.61 | 46.37 | 47.40 | 214,196 | +0.15(+0.32%) |
Dec 31, 2015 | 47.63 | 47.25 | 47.25 | 47.25 | 106,400 | -0.51(-1.07%) |
Dec 30, 2015 | 47.44 | 47.96 | 47.26 | 47.76 | 79,475 | +0.23(+0.48%) |
Dec 29, 2015 | 47.31 | 47.66 | 46.85 | 47.53 | 119,288 | +0.54(+1.15%) |
Dec 28, 2015 | 47.28 | 47.37 | 46.40 | 46.99 | 70,205 | -0.25(-0.53%) |
Dec 24, 2015 | 47.19 | 47.24 | 47.24 | 47.24 | 46,600 | -0.02(-0.04%) |
Dec 23, 2015 | 47.01 | 47.70 | 46.61 | 47.26 | 63,941 | +0.79(+1.70%) |
Dec 22, 2015 | 45.95 | 46.74 | 45.36 | 46.47 | 171,250 | +0.61(+1.33%) |
Dec 21, 2015 | 46.07 | 46.62 | 45.07 | 45.86 | 223,374 | +0.44(+0.97%) |
Dec 18, 2015 | 46.67 | 46.67 | 45.41 | 45.42 | 306,519 | -1.57(-3.34%) |
Dec 17, 2015 | 46.51 | 47.16 | 46.12 | 46.99 | 226,141 | +0.57(+1.23%) |
Dec 16, 2015 | 46.50 | 46.65 | 45.86 | 46.42 | 154,627 | +0.18(+0.39%) |
Dec 15, 2015 | 46.14 | 46.57 | 45.87 | 46.24 | 163,554 | +0.39(+0.85%) |
Dec 14, 2015 | 46.05 | 46.70 | 45.54 | 45.85 | 222,367 | -0.12(-0.26%) |
Dec 11, 2015 | 46.06 | 46.93 | 45.87 | 45.97 | 98,760 | -0.79(-1.69%) |
Dec 10, 2015 | 46.48 | 47.13 | 46.48 | 46.76 | 53,725 | +0.36(+0.78%) |
Dec 09, 2015 | 47.34 | 47.67 | 46.08 | 46.40 | 128,021 | -0.99(-2.09%) |
Dec 08, 2015 | 47.83 | 48.19 | 47.28 | 47.39 | 126,612 | -0.88(-1.82%) |
Dec 07, 2015 | 49.08 | 49.11 | 47.90 | 48.27 | 103,726 | -0.89(-1.81%) |
Dec 04, 2015 | 47.45 | 49.22 | 47.45 | 49.16 | 107,608 | +1.76(+3.71%) |
Dec 03, 2015 | 48.39 | 48.57 | 47.25 | 47.40 | 71,060 | -0.72(-1.50%) |
Dec 02, 2015 | 47.74 | 48.80 | 47.64 | 48.12 | 81,767 | +0.00(+0.00%) |