Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 49.38 | 49.58 | 49.24 | 49.53 | 383,374 | +0.13(+0.27%) |
Aug 30, 2016 | 49.89 | 50.10 | 49.33 | 49.40 | 2,128,281 | -0.49(-0.99%) |
Aug 29, 2016 | 49.67 | 49.96 | 49.67 | 49.89 | 288,273 | +0.39(+0.78%) |
Aug 26, 2016 | 50.56 | 50.86 | 49.45 | 49.50 | 545,239 | -0.98(-1.93%) |
Aug 25, 2016 | 50.46 | 50.66 | 50.27 | 50.48 | 249,603 | -0.02(-0.04%) |
Aug 24, 2016 | 50.45 | 50.52 | 50.10 | 50.50 | 257,459 | +0.01(+0.02%) |
Aug 23, 2016 | 50.77 | 50.96 | 50.48 | 50.49 | 170,529 | -0.21(-0.41%) |
Aug 22, 2016 | 50.57 | 50.87 | 50.55 | 50.70 | 259,464 | +0.16(+0.31%) |
Aug 19, 2016 | 50.88 | 50.96 | 50.30 | 50.54 | 378,976 | -0.59(-1.15%) |
Aug 18, 2016 | 50.53 | 51.13 | 50.44 | 51.13 | 474,592 | +0.62(+1.23%) |
Aug 17, 2016 | 49.75 | 50.60 | 49.42 | 50.51 | 865,574 | +0.67(+1.35%) |
Aug 16, 2016 | 50.35 | 50.35 | 49.83 | 49.83 | 360,988 | -0.61(-1.22%) |
Aug 15, 2016 | 51.18 | 51.32 | 50.44 | 50.45 | 389,179 | -0.75(-1.46%) |
Aug 12, 2016 | 51.31 | 51.54 | 51.17 | 51.19 | 320,694 | +0.04(+0.09%) |
Aug 11, 2016 | 51.04 | 51.16 | 50.89 | 51.15 | 359,649 | +0.10(+0.20%) |
Aug 10, 2016 | 51.08 | 51.23 | 50.90 | 51.05 | 308,328 | +0.03(+0.06%) |
Aug 09, 2016 | 51.08 | 51.27 | 50.93 | 51.02 | 473,665 | -0.06(-0.13%) |
Aug 08, 2016 | 51.16 | 51.50 | 50.94 | 51.08 | 285,021 | -0.02(-0.03%) |
Aug 05, 2016 | 51.67 | 51.67 | 51.06 | 51.10 | 424,934 | -0.69(-1.32%) |
Aug 04, 2016 | 51.86 | 52.15 | 51.65 | 51.78 | 282,861 | -0.08(-0.15%) |
Aug 03, 2016 | 52.09 | 52.20 | 51.68 | 51.86 | 326,934 | -0.25(-0.49%) |
Aug 02, 2016 | 52.24 | 52.34 | 51.91 | 52.11 | 617,654 | -0.30(-0.58%) |
Aug 01, 2016 | 52.32 | 52.54 | 52.26 | 52.42 | 2,447,438 | -0.03(-0.05%) |
Jul 29, 2016 | 52.16 | 52.60 | 52.12 | 52.44 | 454,437 | +0.29(+0.56%) |
Jul 28, 2016 | 51.89 | 52.24 | 51.89 | 52.15 | 194,975 | +0.21(+0.40%) |
Jul 27, 2016 | 52.50 | 52.50 | 51.52 | 51.95 | 584,961 | -0.64(-1.22%) |
Jul 26, 2016 | 53.07 | 53.22 | 52.43 | 52.59 | 173,534 | -0.38(-0.72%) |
Jul 25, 2016 | 53.06 | 53.06 | 52.70 | 52.97 | 189,065 | -0.11(-0.21%) |
Jul 22, 2016 | 52.38 | 53.15 | 52.38 | 53.08 | 331,535 | +0.68(+1.29%) |
Jul 21, 2016 | 52.00 | 52.45 | 51.86 | 52.40 | 434,724 | +0.26(+0.50%) |
Jul 20, 2016 | 52.45 | 52.46 | 52.08 | 52.14 | 256,313 | -0.25(-0.49%) |
Jul 19, 2016 | 52.50 | 52.55 | 52.21 | 52.39 | 256,539 | -0.12(-0.22%) |
Jul 18, 2016 | 52.40 | 52.67 | 52.40 | 52.51 | 315,907 | +0.11(+0.22%) |
Jul 15, 2016 | 52.25 | 52.53 | 52.17 | 52.40 | 484,064 | +0.15(+0.29%) |
Jul 14, 2016 | 52.38 | 52.50 | 52.11 | 52.25 | 384,452 | -0.36(-0.69%) |
Jul 13, 2016 | 52.40 | 52.61 | 52.34 | 52.61 | 221,642 | +0.39(+0.74%) |
Jul 12, 2016 | 52.57 | 52.71 | 52.20 | 52.22 | 502,679 | -0.67(-1.27%) |
Jul 11, 2016 | 52.79 | 52.91 | 52.27 | 52.89 | 407,785 | -0.02(-0.03%) |
Jul 08, 2016 | 52.34 | 52.92 | 52.41 | 52.91 | 680,014 | +0.50(+0.95%) |
Jul 07, 2016 | 53.22 | 53.23 | 52.29 | 52.41 | 1,073,631 | -0.96(-1.80%) |
Jul 06, 2016 | 53.13 | 53.38 | 52.90 | 53.37 | 708,156 | +0.17(+0.33%) |
Jul 05, 2016 | 52.87 | 53.31 | 52.87 | 53.20 | 868,593 | +0.31(+0.58%) |
Jul 01, 2016 | 53.21 | 52.89 | 52.89 | 52.89 | 2,024,373 | -0.06(-0.11%) |
Jun 30, 2016 | 52.06 | 52.95 | 51.83 | 52.95 | 740,078 | +1.10(+2.12%) |
Jun 29, 2016 | 51.83 | 52.04 | 51.66 | 51.85 | 307,793 | +0.19(+0.36%) |
Jun 28, 2016 | 51.53 | 51.67 | 51.07 | 51.67 | 345,102 | +0.19(+0.38%) |
Jun 27, 2016 | 50.74 | 51.59 | 50.71 | 51.47 | 750,931 | +0.60(+1.17%) |
Jun 24, 2016 | 50.29 | 51.31 | 50.10 | 50.87 | 766,056 | +0.08(+0.15%) |
Jun 23, 2016 | 50.60 | 50.83 | 50.49 | 50.80 | 268,379 | +0.15(+0.29%) |
Jun 22, 2016 | 50.98 | 50.98 | 50.61 | 50.65 | 145,169 | -0.23(-0.44%) |
Jun 21, 2016 | 50.86 | 51.12 | 50.54 | 50.88 | 241,680 | +0.08(+0.15%) |
Jun 20, 2016 | 50.98 | 51.08 | 50.47 | 50.80 | 326,553 | -0.18(-0.35%) |
Jun 17, 2016 | 50.88 | 50.99 | 50.52 | 50.98 | 320,673 | +0.17(+0.34%) |
Jun 16, 2016 | 50.58 | 50.93 | 50.46 | 50.81 | 1,534,451 | +0.30(+0.59%) |
Jun 15, 2016 | 50.87 | 50.89 | 50.39 | 50.51 | 173,610 | -0.35(-0.69%) |
Jun 14, 2016 | 50.63 | 50.89 | 50.38 | 50.87 | 139,669 | +0.24(+0.47%) |
Jun 13, 2016 | 50.77 | 50.88 | 50.58 | 50.63 | 189,627 | -0.07(-0.13%) |
Jun 10, 2016 | 50.81 | 51.01 | 50.53 | 50.70 | 172,389 | -0.22(-0.43%) |
Jun 09, 2016 | 50.47 | 50.95 | 50.45 | 50.92 | 121,830 | +0.46(+0.92%) |
Jun 08, 2016 | 50.12 | 50.47 | 50.08 | 50.45 | 117,176 | +0.32(+0.63%) |
Jun 07, 2016 | 50.19 | 50.43 | 50.05 | 50.14 | 265,188 | +0.00(+0.00%) |
Jun 06, 2016 | 50.29 | 50.39 | 49.96 | 50.14 | 337,736 | -0.07(-0.14%) |
Jun 03, 2016 | 49.81 | 50.44 | 49.80 | 50.21 | 443,515 | +0.77(+1.56%) |
Jun 02, 2016 | 49.36 | 49.44 | 48.96 | 49.44 | 218,204 | +0.01(+0.02%) |
Jun 01, 2016 | 49.20 | 49.44 | 49.14 | 49.43 | 581,430 | +0.17(+0.35%) |
May 31, 2016 | 48.98 | 49.30 | 48.90 | 49.26 | 233,684 | +0.27(+0.56%) |
May 27, 2016 | 48.85 | 48.98 | 48.98 | 48.98 | 490,359 | +0.13(+0.27%) |
May 26, 2016 | 48.36 | 48.88 | 48.35 | 48.85 | 263,959 | +0.51(+1.06%) |
May 25, 2016 | 48.33 | 48.45 | 48.07 | 48.34 | 347,163 | -0.16(-0.32%) |
May 24, 2016 | 48.05 | 48.53 | 48.03 | 48.50 | 444,062 | +0.52(+1.09%) |
May 23, 2016 | 48.41 | 48.47 | 47.93 | 47.97 | 445,595 | -0.41(-0.84%) |
May 20, 2016 | 48.42 | 48.42 | 48.03 | 48.38 | 520,574 | +0.13(+0.27%) |
May 19, 2016 | 47.71 | 48.26 | 47.39 | 48.25 | 595,993 | +0.42(+0.88%) |
May 18, 2016 | 48.40 | 48.78 | 47.66 | 47.83 | 767,177 | -0.85(-1.74%) |
May 17, 2016 | 49.38 | 49.41 | 48.44 | 48.67 | 405,452 | -0.88(-1.77%) |
May 16, 2016 | 49.39 | 49.55 | 49.18 | 49.55 | 478,918 | +0.10(+0.19%) |
May 13, 2016 | 49.67 | 49.69 | 49.25 | 49.45 | 290,313 | -0.20(-0.41%) |
May 12, 2016 | 49.38 | 49.77 | 49.22 | 49.66 | 440,768 | +0.24(+0.48%) |
May 11, 2016 | 49.33 | 49.47 | 49.04 | 49.42 | 1,753,715 | +0.12(+0.25%) |
May 10, 2016 | 49.28 | 49.43 | 49.13 | 49.30 | 366,915 | +0.09(+0.18%) |
May 09, 2016 | 48.96 | 49.28 | 48.88 | 49.21 | 643,206 | +0.27(+0.55%) |
May 06, 2016 | 49.18 | 49.18 | 48.50 | 48.94 | 736,364 | -0.26(-0.54%) |
May 05, 2016 | 49.25 | 49.77 | 49.04 | 49.20 | 555,803 | -0.19(-0.38%) |
May 04, 2016 | 48.80 | 49.69 | 48.78 | 49.39 | 597,269 | +0.56(+1.15%) |
May 03, 2016 | 48.77 | 49.04 | 48.55 | 48.83 | 686,355 | -0.00(-0.01%) |
May 02, 2016 | 48.56 | 49.10 | 48.48 | 48.84 | 2,458,963 | +0.34(+0.70%) |
Apr 29, 2016 | 48.02 | 48.54 | 47.69 | 48.50 | 545,294 | +0.27(+0.56%) |
Apr 28, 2016 | 47.78 | 48.34 | 47.63 | 48.23 | 565,126 | +0.00(+0.01%) |
Apr 27, 2016 | 47.75 | 48.50 | 47.61 | 48.22 | 634,945 | +0.61(+1.29%) |
Apr 26, 2016 | 47.53 | 47.78 | 47.49 | 47.61 | 597,069 | +0.12(+0.24%) |
Apr 25, 2016 | 47.29 | 47.51 | 47.21 | 47.49 | 626,853 | +0.06(+0.13%) |
Apr 22, 2016 | 47.17 | 47.49 | 47.17 | 47.43 | 307,607 | +0.45(+0.95%) |
Apr 21, 2016 | 47.96 | 48.01 | 46.85 | 46.99 | 999,148 | -1.05(-2.18%) |
Apr 20, 2016 | 49.26 | 49.29 | 48.00 | 48.03 | 390,896 | -1.18(-2.39%) |
Apr 19, 2016 | 49.12 | 49.25 | 48.91 | 49.21 | 306,049 | +0.14(+0.29%) |
Apr 18, 2016 | 48.85 | 49.09 | 48.59 | 49.07 | 651,768 | +0.14(+0.29%) |
Apr 15, 2016 | 48.68 | 48.99 | 48.55 | 48.93 | 308,451 | +0.33(+0.68%) |
Apr 14, 2016 | 48.58 | 48.79 | 48.47 | 48.60 | 387,283 | -0.08(-0.16%) |
Apr 13, 2016 | 49.09 | 49.09 | 48.44 | 48.68 | 365,479 | -0.30(-0.62%) |
Apr 12, 2016 | 48.69 | 49.02 | 48.58 | 48.98 | 411,901 | +0.34(+0.70%) |
Apr 11, 2016 | 48.84 | 49.12 | 48.59 | 48.64 | 710,239 | -0.20(-0.40%) |
Apr 08, 2016 | 48.71 | 49.10 | 48.70 | 48.84 | 677,898 | +0.24(+0.50%) |
Apr 07, 2016 | 48.54 | 48.84 | 48.45 | 48.59 | 500,448 | +0.02(+0.03%) |
Apr 06, 2016 | 48.61 | 48.61 | 48.27 | 48.58 | 771,112 | -0.04(-0.09%) |
Apr 05, 2016 | 49.44 | 49.45 | 48.57 | 48.62 | 860,527 | -0.92(-1.85%) |
Apr 04, 2016 | 49.81 | 49.81 | 49.30 | 49.54 | 1,264,137 | -0.24(-0.49%) |
Apr 01, 2016 | 49.41 | 49.83 | 49.23 | 49.78 | 2,641,025 | +0.24(+0.49%) |
Mar 31, 2016 | 49.32 | 49.60 | 49.19 | 49.54 | 445,083 | +0.22(+0.45%) |
Mar 30, 2016 | 49.47 | 49.48 | 49.12 | 49.31 | 1,031,309 | -0.12(-0.25%) |
Mar 29, 2016 | 48.67 | 49.44 | 48.65 | 49.44 | 800,591 | +0.77(+1.57%) |
Mar 28, 2016 | 48.88 | 49.12 | 48.54 | 48.67 | 407,367 | -0.13(-0.27%) |
Mar 24, 2016 | 48.59 | 48.80 | 48.80 | 48.80 | 405,969 | +0.18(+0.38%) |
Mar 23, 2016 | 48.37 | 48.81 | 48.13 | 48.62 | 867,962 | +0.27(+0.57%) |
Mar 22, 2016 | 48.46 | 48.68 | 48.26 | 48.35 | 509,084 | -0.14(-0.30%) |
Mar 21, 2016 | 48.43 | 48.70 | 48.06 | 48.49 | 403,810 | -0.06(-0.13%) |
Mar 18, 2016 | 48.87 | 49.03 | 48.54 | 48.55 | 811,058 | -0.32(-0.66%) |
Mar 17, 2016 | 48.34 | 48.95 | 48.25 | 48.87 | 627,919 | +0.52(+1.07%) |
Mar 16, 2016 | 47.84 | 48.42 | 47.40 | 48.36 | 791,879 | +0.48(+1.00%) |
Mar 15, 2016 | 47.68 | 48.00 | 47.64 | 47.88 | 509,733 | +0.10(+0.22%) |
Mar 14, 2016 | 47.69 | 47.84 | 47.51 | 47.78 | 346,181 | +0.03(+0.06%) |
Mar 11, 2016 | 47.90 | 47.98 | 47.64 | 47.75 | 255,308 | +0.08(+0.17%) |
Mar 10, 2016 | 47.60 | 47.78 | 47.18 | 47.67 | 641,582 | +0.07(+0.14%) |
Mar 09, 2016 | 47.25 | 47.74 | 47.25 | 47.60 | 1,038,445 | +0.25(+0.52%) |
Mar 08, 2016 | 47.05 | 47.40 | 46.79 | 47.36 | 728,282 | +0.42(+0.89%) |
Mar 07, 2016 | 46.61 | 47.04 | 46.52 | 46.94 | 882,697 | +0.24(+0.52%) |
Mar 04, 2016 | 45.92 | 46.82 | 45.83 | 46.70 | 691,929 | +0.50(+1.08%) |
Mar 03, 2016 | 45.93 | 46.19 | 45.41 | 46.19 | 600,236 | +0.27(+0.60%) |
Mar 02, 2016 | 45.49 | 45.94 | 44.76 | 45.92 | 884,950 | +0.33(+0.72%) |
Mar 01, 2016 | 46.03 | 46.13 | 45.34 | 45.59 | 3,283,883 | -0.19(-0.42%) |
Feb 29, 2016 | 45.64 | 46.21 | 45.55 | 45.79 | 659,520 | +0.11(+0.24%) |
Feb 26, 2016 | 46.75 | 46.75 | 45.66 | 45.67 | 552,910 | -1.24(-2.64%) |
Feb 25, 2016 | 46.61 | 46.93 | 46.52 | 46.91 | 404,982 | +0.43(+0.92%) |
Feb 24, 2016 | 46.23 | 46.54 | 46.08 | 46.49 | 413,086 | +0.24(+0.52%) |
Feb 23, 2016 | 46.05 | 46.35 | 45.91 | 46.25 | 409,685 | +0.02(+0.04%) |
Feb 22, 2016 | 45.93 | 46.23 | 45.79 | 46.23 | 222,283 | +0.48(+1.05%) |
Feb 19, 2016 | 45.89 | 45.99 | 45.55 | 45.75 | 426,562 | -0.28(-0.61%) |
Feb 18, 2016 | 45.38 | 46.19 | 45.23 | 46.03 | 783,531 | +0.70(+1.54%) |
Feb 17, 2016 | 45.53 | 45.53 | 45.05 | 45.33 | 679,436 | -0.12(-0.26%) |
Feb 16, 2016 | 45.38 | 45.49 | 45.00 | 45.45 | 375,113 | +0.29(+0.63%) |
Feb 12, 2016 | 45.38 | 45.16 | 45.16 | 45.16 | 846,626 | -0.15(-0.34%) |
Feb 11, 2016 | 45.84 | 46.09 | 45.27 | 45.31 | 780,941 | -0.77(-1.68%) |
Feb 10, 2016 | 46.00 | 46.32 | 45.36 | 46.09 | 593,486 | -0.03(-0.07%) |
Feb 09, 2016 | 45.74 | 46.27 | 45.71 | 46.12 | 829,364 | +0.19(+0.42%) |
Feb 08, 2016 | 46.00 | 46.44 | 45.53 | 45.93 | 725,487 | -0.15(-0.31%) |
Feb 05, 2016 | 45.77 | 46.25 | 45.30 | 46.07 | 651,952 | +0.10(+0.22%) |
Feb 04, 2016 | 46.21 | 46.34 | 45.89 | 45.97 | 1,655,863 | -0.23(-0.51%) |
Feb 03, 2016 | 45.73 | 46.39 | 45.73 | 46.21 | 847,722 | +0.58(+1.26%) |
Feb 02, 2016 | 45.38 | 45.66 | 45.10 | 45.63 | 1,555,184 | +0.17(+0.38%) |
Feb 01, 2016 | 44.92 | 45.62 | 44.90 | 45.46 | 1,611,422 | +0.46(+1.02%) |
Jan 29, 2016 | 44.32 | 45.00 | 44.32 | 45.00 | 1,473,491 | +0.93(+2.10%) |
Jan 28, 2016 | 43.41 | 44.29 | 43.09 | 44.07 | 544,129 | +0.72(+1.65%) |
Jan 27, 2016 | 43.18 | 43.64 | 43.00 | 43.36 | 322,339 | +0.09(+0.20%) |
Jan 26, 2016 | 43.06 | 43.61 | 43.06 | 43.27 | 311,810 | +0.36(+0.83%) |
Jan 25, 2016 | 43.31 | 43.34 | 42.80 | 42.91 | 499,252 | -0.45(-1.05%) |
Jan 22, 2016 | 42.77 | 43.37 | 42.64 | 43.36 | 427,294 | +0.82(+1.93%) |
Jan 21, 2016 | 42.70 | 42.80 | 42.22 | 42.54 | 360,394 | -0.03(-0.07%) |
Jan 20, 2016 | 43.25 | 43.37 | 41.94 | 42.57 | 444,169 | -0.93(-2.13%) |
Jan 19, 2016 | 43.10 | 43.63 | 43.01 | 43.50 | 614,332 | +0.63(+1.47%) |
Jan 15, 2016 | 42.93 | 42.87 | 42.87 | 42.87 | 312,139 | -0.46(-1.06%) |
Jan 14, 2016 | 42.77 | 43.56 | 42.58 | 43.33 | 371,574 | +0.68(+1.59%) |
Jan 13, 2016 | 42.76 | 43.01 | 42.55 | 42.65 | 334,927 | -0.04(-0.09%) |
Jan 12, 2016 | 43.10 | 43.10 | 42.42 | 42.69 | 311,274 | -0.25(-0.57%) |
Jan 11, 2016 | 42.84 | 43.08 | 42.74 | 42.93 | 557,120 | +0.26(+0.61%) |
Jan 08, 2016 | 42.79 | 43.03 | 42.63 | 42.67 | 247,699 | -0.01(-0.03%) |
Jan 07, 2016 | 42.61 | 42.92 | 42.54 | 42.68 | 546,237 | -0.33(-0.77%) |
Jan 06, 2016 | 42.84 | 43.16 | 42.68 | 43.01 | 454,738 | -0.06(-0.15%) |
Jan 05, 2016 | 42.78 | 43.16 | 42.19 | 43.08 | 524,234 | +0.32(+0.74%) |
Jan 04, 2016 | 42.62 | 42.76 | 42.32 | 42.76 | 1,389,661 | -0.15(-0.34%) |
Dec 31, 2015 | 43.32 | 42.91 | 42.91 | 42.91 | 435,134 | -0.44(-1.02%) |
Dec 30, 2015 | 43.43 | 43.52 | 43.28 | 43.35 | 422,294 | -0.08(-0.18%) |
Dec 29, 2015 | 43.32 | 43.54 | 43.32 | 43.43 | 219,307 | +0.25(+0.57%) |
Dec 28, 2015 | 42.93 | 43.21 | 42.85 | 43.18 | 180,040 | +0.10(+0.23%) |
Dec 24, 2015 | 43.05 | 43.08 | 43.08 | 43.08 | 130,540 | -0.03(-0.07%) |
Dec 23, 2015 | 42.52 | 43.15 | 42.52 | 43.11 | 240,901 | +0.69(+1.63%) |
Dec 22, 2015 | 42.12 | 42.50 | 41.80 | 42.42 | 432,389 | +0.35(+0.83%) |
Dec 21, 2015 | 42.20 | 42.31 | 41.84 | 42.07 | 395,685 | +0.03(+0.07%) |
Dec 18, 2015 | 42.42 | 42.42 | 41.75 | 42.04 | 411,467 | -0.49(-1.14%) |
Dec 17, 2015 | 42.52 | 42.79 | 42.27 | 42.52 | 379,632 | +0.05(+0.13%) |
Dec 16, 2015 | 41.54 | 42.51 | 41.54 | 42.47 | 312,290 | +1.04(+2.52%) |
Dec 15, 2015 | 41.15 | 41.64 | 41.15 | 41.43 | 394,256 | +0.39(+0.95%) |
Dec 14, 2015 | 40.92 | 41.06 | 40.63 | 41.03 | 334,352 | +0.14(+0.35%) |
Dec 11, 2015 | 40.94 | 41.25 | 40.70 | 40.89 | 731,149 | -0.16(-0.40%) |
Dec 10, 2015 | 41.63 | 41.63 | 41.01 | 41.05 | 475,343 | -0.67(-1.59%) |
Dec 09, 2015 | 41.66 | 42.19 | 41.50 | 41.72 | 712,540 | -0.02(-0.05%) |
Dec 08, 2015 | 41.54 | 41.80 | 41.43 | 41.74 | 711,592 | -0.04(-0.10%) |
Dec 07, 2015 | 41.62 | 41.79 | 41.37 | 41.78 | 751,756 | +0.12(+0.29%) |
Dec 04, 2015 | 41.17 | 41.70 | 41.17 | 41.66 | 993,353 | +0.54(+1.31%) |
Dec 03, 2015 | 41.36 | 41.41 | 41.03 | 41.12 | 1,571,257 | -0.38(-0.92%) |
Dec 02, 2015 | 42.37 | 42.39 | 41.48 | 41.50 | 584,039 | -0.90(-2.12%) |
Dec 01, 2015 | 42.20 | 42.50 | 42.06 | 42.40 | 1,060,648 | +0.31(+0.73%) |
Nov 30, 2015 | 42.01 | 42.36 | 42.01 | 42.09 | 320,202 | +0.11(+0.26%) |
Nov 27, 2015 | 41.95 | 42.16 | 41.95 | 41.98 | 139,123 | +0.09(+0.21%) |
Nov 25, 2015 | 42.07 | 41.90 | 41.90 | 41.90 | 509,044 | -0.22(-0.53%) |
Nov 24, 2015 | 42.07 | 42.19 | 41.78 | 42.12 | 196,324 | -0.06(-0.14%) |
Nov 23, 2015 | 42.48 | 42.62 | 42.13 | 42.18 | 368,641 | -0.31(-0.73%) |
Nov 20, 2015 | 42.39 | 42.77 | 42.33 | 42.49 | 360,294 | +0.19(+0.45%) |
Nov 19, 2015 | 42.04 | 42.39 | 41.99 | 42.30 | 302,948 | +0.37(+0.89%) |
Nov 18, 2015 | 41.65 | 41.95 | 41.28 | 41.93 | 299,595 | +0.36(+0.87%) |
Nov 17, 2015 | 42.34 | 42.50 | 41.46 | 41.57 | 304,251 | -0.75(-1.78%) |
Nov 16, 2015 | 41.59 | 42.32 | 41.58 | 42.32 | 232,149 | +0.72(+1.73%) |
Nov 13, 2015 | 41.83 | 42.10 | 41.50 | 41.60 | 332,913 | -0.17(-0.41%) |
Nov 12, 2015 | 42.15 | 42.48 | 41.77 | 41.77 | 320,097 | -0.50(-1.18%) |
Nov 11, 2015 | 41.93 | 42.30 | 41.93 | 42.27 | 167,386 | +0.38(+0.92%) |
Nov 10, 2015 | 41.46 | 41.95 | 41.46 | 41.88 | 410,356 | +0.35(+0.85%) |
Nov 09, 2015 | 41.26 | 41.64 | 41.14 | 41.53 | 569,146 | +0.14(+0.35%) |
Nov 06, 2015 | 42.36 | 42.43 | 41.09 | 41.39 | 917,908 | -1.60(-3.71%) |
Nov 05, 2015 | 43.29 | 43.37 | 42.98 | 42.98 | 406,747 | -0.35(-0.80%) |
Nov 04, 2015 | 43.17 | 43.48 | 43.13 | 43.33 | 819,145 | +0.21(+0.48%) |
Nov 03, 2015 | 42.84 | 43.17 | 42.76 | 43.12 | 518,883 | +0.14(+0.32%) |
Nov 02, 2015 | 42.86 | 43.05 | 42.66 | 42.99 | 787,115 | +0.04(+0.10%) |
Oct 30, 2015 | 42.76 | 43.07 | 42.64 | 42.94 | 242,011 | +0.23(+0.53%) |
Oct 29, 2015 | 42.87 | 42.87 | 42.22 | 42.72 | 327,153 | -0.20(-0.47%) |
Oct 28, 2015 | 43.33 | 43.50 | 42.48 | 42.92 | 503,295 | -0.45(-1.04%) |
Oct 27, 2015 | 43.45 | 43.55 | 43.22 | 43.37 | 206,587 | -0.14(-0.33%) |
Oct 26, 2015 | 43.64 | 43.70 | 43.19 | 43.51 | 295,767 | -0.04(-0.10%) |
Oct 23, 2015 | 44.36 | 44.36 | 43.52 | 43.55 | 477,945 | -0.77(-1.74%) |
Oct 22, 2015 | 43.96 | 44.41 | 43.88 | 44.32 | 276,954 | +0.48(+1.09%) |
Oct 21, 2015 | 44.07 | 44.29 | 43.82 | 43.85 | 322,413 | -0.14(-0.33%) |
Oct 20, 2015 | 43.78 | 44.13 | 43.71 | 43.99 | 155,368 | +0.12(+0.27%) |
Oct 19, 2015 | 43.71 | 43.87 | 43.43 | 43.87 | 304,578 | +0.08(+0.19%) |
Oct 16, 2015 | 43.75 | 44.04 | 43.65 | 43.79 | 421,753 | +0.05(+0.12%) |
Oct 15, 2015 | 43.12 | 43.78 | 43.06 | 43.74 | 431,566 | +0.69(+1.60%) |
Oct 14, 2015 | 43.09 | 43.35 | 43.03 | 43.05 | 255,496 | -0.05(-0.12%) |
Oct 13, 2015 | 43.09 | 43.32 | 43.06 | 43.10 | 244,571 | -0.11(-0.24%) |
Oct 12, 2015 | 42.90 | 43.41 | 42.90 | 43.21 | 252,475 | +0.36(+0.83%) |
Oct 09, 2015 | 43.08 | 43.08 | 42.72 | 42.85 | 265,623 | -0.16(-0.38%) |
Oct 08, 2015 | 42.45 | 43.08 | 42.34 | 43.02 | 342,102 | +0.55(+1.29%) |
Oct 07, 2015 | 42.65 | 42.72 | 42.41 | 42.47 | 352,355 | -0.08(-0.19%) |
Oct 06, 2015 | 42.90 | 42.90 | 42.38 | 42.55 | 431,344 | -0.36(-0.85%) |
Oct 05, 2015 | 42.49 | 42.95 | 42.32 | 42.92 | 813,978 | +0.59(+1.39%) |
Oct 02, 2015 | 41.91 | 42.33 | 41.69 | 42.33 | 320,621 | +0.56(+1.35%) |
Oct 01, 2015 | 42.35 | 42.35 | 41.46 | 41.77 | 644,235 | -0.45(-1.08%) |
Sep 30, 2015 | 41.66 | 42.26 | 41.57 | 42.22 | 511,247 | +0.74(+1.79%) |
Sep 29, 2015 | 41.54 | 41.73 | 41.33 | 41.48 | 318,912 | -0.01(-0.02%) |
Sep 28, 2015 | 41.61 | 41.89 | 41.43 | 41.48 | 559,295 | -0.20(-0.49%) |
Sep 25, 2015 | 41.42 | 42.07 | 41.19 | 41.69 | 466,951 | +0.39(+0.95%) |
Sep 24, 2015 | 40.82 | 41.33 | 40.79 | 41.30 | 372,157 | +0.38(+0.94%) |
Sep 23, 2015 | 40.92 | 41.03 | 40.79 | 40.91 | 386,722 | +0.05(+0.12%) |
Sep 22, 2015 | 41.07 | 41.30 | 40.75 | 40.86 | 289,281 | -0.49(-1.17%) |
Sep 21, 2015 | 41.28 | 41.58 | 41.19 | 41.35 | 392,599 | +0.17(+0.42%) |
Sep 18, 2015 | 41.17 | 41.61 | 40.97 | 41.17 | 668,341 | -0.27(-0.65%) |
Sep 17, 2015 | 40.90 | 41.95 | 40.86 | 41.44 | 427,371 | +0.54(+1.31%) |
Sep 16, 2015 | 40.54 | 41.00 | 40.49 | 40.90 | 333,435 | +0.40(+0.98%) |
Sep 15, 2015 | 40.29 | 40.55 | 40.07 | 40.51 | 242,814 | +0.23(+0.57%) |
Sep 14, 2015 | 40.18 | 40.50 | 40.18 | 40.28 | 244,808 | +0.11(+0.28%) |
Sep 11, 2015 | 39.76 | 40.17 | 39.64 | 40.17 | 267,046 | +0.32(+0.80%) |
Sep 10, 2015 | 39.92 | 40.26 | 39.75 | 39.85 | 341,703 | -0.11(-0.27%) |
Sep 09, 2015 | 40.52 | 40.61 | 39.90 | 39.96 | 891,726 | -0.47(-1.15%) |
Sep 08, 2015 | 40.00 | 40.42 | 40.00 | 40.42 | 472,831 | +0.84(+2.13%) |
Sep 04, 2015 | 39.91 | 39.58 | 39.58 | 39.58 | 279,034 | -0.61(-1.51%) |
Sep 03, 2015 | 40.04 | 40.33 | 39.99 | 40.19 | 152,910 | +0.23(+0.58%) |
Sep 02, 2015 | 40.30 | 40.30 | 39.67 | 39.95 | 381,198 | +0.03(+0.07%) |