Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.12 | 40.12 | 40.12 | 0 | +0.22(+0.54%) | |
Dec 29, 2016 | 39.83 | 40.08 | 39.68 | 39.91 | 325,162 | -0.36(-0.88%) |
Dec 28, 2016 | 40.62 | 40.68 | 40.17 | 40.27 | 129,892 | -0.19(-0.47%) |
Dec 27, 2016 | 40.47 | 40.57 | 40.45 | 40.45 | 36,834 | +0.05(+0.11%) |
Dec 23, 2016 | 40.41 | 40.41 | 40.41 | 0 | -0.14(-0.35%) | |
Dec 22, 2016 | 40.61 | 40.63 | 40.37 | 40.55 | 43,808 | +0.02(+0.05%) |
Dec 21, 2016 | 40.36 | 40.73 | 40.25 | 40.53 | 385,822 | -0.20(-0.48%) |
Dec 20, 2016 | 40.87 | 40.96 | 40.61 | 40.73 | 164,048 | +0.51(+1.27%) |
Dec 19, 2016 | 40.23 | 40.41 | 39.87 | 40.22 | 290,066 | -0.58(-1.42%) |
Dec 16, 2016 | 41.00 | 41.09 | 40.49 | 40.79 | 123,242 | -0.13(-0.32%) |
Dec 15, 2016 | 40.77 | 41.25 | 40.73 | 40.92 | 320,776 | +0.70(+1.75%) |
Dec 14, 2016 | 38.77 | 40.37 | 38.72 | 40.22 | 445,790 | +1.29(+3.31%) |
Dec 13, 2016 | 38.94 | 39.03 | 38.82 | 38.93 | 85,734 | +0.12(+0.31%) |
Dec 12, 2016 | 39.06 | 39.19 | 38.73 | 38.81 | 159,210 | -0.18(-0.46%) |
Dec 09, 2016 | 38.81 | 39.08 | 38.77 | 38.99 | 381,354 | +0.85(+2.23%) |
Dec 08, 2016 | 38.19 | 38.35 | 38.13 | 38.14 | 76,690 | +0.12(+0.32%) |
Dec 07, 2016 | 38.19 | 38.20 | 37.79 | 38.02 | 66,142 | -0.17(-0.45%) |
Dec 06, 2016 | 38.17 | 38.25 | 38.04 | 38.19 | 147,346 | +0.17(+0.45%) |
Dec 05, 2016 | 38.30 | 38.67 | 37.63 | 38.02 | 352,862 | +0.16(+0.41%) |
Dec 02, 2016 | 37.89 | 38.08 | 37.74 | 37.87 | 211,594 | -0.31(-0.81%) |
Dec 01, 2016 | 38.58 | 38.63 | 38.08 | 38.17 | 1,289,284 | -0.27(-0.69%) |
Nov 30, 2016 | 37.76 | 38.50 | 37.76 | 38.44 | 386,478 | +1.31(+3.53%) |
Nov 29, 2016 | 37.48 | 37.57 | 37.05 | 37.13 | 121,526 | +0.19(+0.51%) |
Nov 28, 2016 | 37.27 | 37.35 | 36.92 | 36.94 | 350,396 | -0.75(-1.98%) |
Nov 25, 2016 | 37.42 | 37.74 | 37.40 | 37.69 | 100,210 | +0.47(+1.25%) |
Nov 23, 2016 | 37.22 | 37.22 | 37.22 | 0 | +0.91(+2.52%) | |
Nov 22, 2016 | 36.19 | 36.45 | 36.19 | 36.30 | 165,530 | +0.02(+0.06%) |
Nov 21, 2016 | 36.22 | 36.48 | 36.07 | 36.28 | 152,506 | +0.14(+0.40%) |
Nov 18, 2016 | 35.82 | 36.20 | 35.67 | 36.14 | 367,520 | +0.57(+1.60%) |
Nov 17, 2016 | 35.16 | 35.59 | 35.13 | 35.57 | 295,454 | +0.56(+1.61%) |
Nov 16, 2016 | 35.02 | 35.30 | 34.98 | 35.01 | 352,054 | -0.06(-0.19%) |
Nov 15, 2016 | 34.84 | 35.16 | 34.76 | 35.07 | 399,812 | +0.49(+1.43%) |
Nov 14, 2016 | 34.30 | 34.63 | 34.27 | 34.58 | 874,636 | +1.05(+3.15%) |
Nov 11, 2016 | 33.27 | 33.56 | 33.27 | 33.52 | 1,738,678 | -0.13(-0.38%) |
Nov 10, 2016 | 33.61 | 33.67 | 33.27 | 33.65 | 434,772 | +0.65(+1.97%) |
Nov 09, 2016 | 31.93 | 33.02 | 31.93 | 32.99 | 692,782 | +0.46(+1.41%) |
Nov 08, 2016 | 32.33 | 32.58 | 32.24 | 32.53 | 211,456 | +0.36(+1.13%) |
Nov 07, 2016 | 32.07 | 32.23 | 32.07 | 32.17 | 310,054 | +0.91(+2.89%) |
Nov 04, 2016 | 31.23 | 31.39 | 31.18 | 31.27 | 143,568 | +0.05(+0.16%) |
Nov 03, 2016 | 31.41 | 31.45 | 31.20 | 31.21 | 137,776 | -0.30(-0.95%) |
Nov 02, 2016 | 31.45 | 31.55 | 31.27 | 31.52 | 326,120 | -0.40(-1.25%) |
Nov 01, 2016 | 32.40 | 32.40 | 31.75 | 31.91 | 183,006 | -0.52(-1.62%) |
Oct 31, 2016 | 32.53 | 32.63 | 32.39 | 32.44 | 170,958 | +0.10(+0.32%) |
Oct 28, 2016 | 32.69 | 32.81 | 32.16 | 32.34 | 219,168 | -0.33(-1.01%) |
Oct 27, 2016 | 32.41 | 32.72 | 32.40 | 32.66 | 192,520 | +0.46(+1.44%) |
Oct 26, 2016 | 31.99 | 32.26 | 31.95 | 32.20 | 84,150 | +0.19(+0.58%) |
Oct 25, 2016 | 32.41 | 32.41 | 31.96 | 32.02 | 228,880 | -0.02(-0.05%) |
Oct 24, 2016 | 31.87 | 32.08 | 31.86 | 32.03 | 177,232 | +0.26(+0.81%) |
Oct 21, 2016 | 31.64 | 31.89 | 31.60 | 31.77 | 121,708 | -0.08(-0.24%) |
Oct 20, 2016 | 31.69 | 31.93 | 31.64 | 31.85 | 125,852 | +0.32(+1.00%) |
Oct 19, 2016 | 31.52 | 31.57 | 31.39 | 31.54 | 95,842 | -0.25(-0.77%) |
Oct 18, 2016 | 31.98 | 32.00 | 31.74 | 31.78 | 46,446 | -0.02(-0.06%) |
Oct 17, 2016 | 31.91 | 31.91 | 31.76 | 31.80 | 122,050 | -0.22(-0.69%) |
Oct 14, 2016 | 32.07 | 32.10 | 31.79 | 32.02 | 201,646 | +0.39(+1.22%) |
Oct 13, 2016 | 31.65 | 31.67 | 31.50 | 31.64 | 224,994 | -0.39(-1.23%) |
Oct 12, 2016 | 31.75 | 32.16 | 31.75 | 32.03 | 225,448 | +0.50(+1.59%) |
Oct 11, 2016 | 31.62 | 31.75 | 31.41 | 31.53 | 80,684 | -0.13(-0.41%) |
Oct 10, 2016 | 31.58 | 31.73 | 31.58 | 31.66 | 116,506 | +0.42(+1.34%) |
Oct 07, 2016 | 31.32 | 31.54 | 31.20 | 31.24 | 150,980 | -0.69(-2.17%) |
Oct 06, 2016 | 31.79 | 31.99 | 31.78 | 31.93 | 256,536 | +0.29(+0.92%) |
Oct 05, 2016 | 31.34 | 31.68 | 31.32 | 31.64 | 151,182 | +0.44(+1.41%) |
Oct 04, 2016 | 31.00 | 31.26 | 30.98 | 31.20 | 388,810 | +0.75(+2.48%) |
Oct 03, 2016 | 30.27 | 30.48 | 30.25 | 30.45 | 133,630 | +0.12(+0.41%) |
Sep 30, 2016 | 30.27 | 30.35 | 30.18 | 30.32 | 72,136 | +0.21(+0.68%) |
Sep 29, 2016 | 30.48 | 30.48 | 30.00 | 30.11 | 577,172 | +0.23(+0.77%) |
Sep 28, 2016 | 29.87 | 29.96 | 29.75 | 29.89 | 111,366 | +0.18(+0.61%) |
Sep 27, 2016 | 29.62 | 29.77 | 29.62 | 29.70 | 176,808 | +0.06(+0.22%) |
Sep 26, 2016 | 29.77 | 29.78 | 29.63 | 29.64 | 252,328 | -0.47(-1.56%) |
Sep 23, 2016 | 30.20 | 30.20 | 30.02 | 30.11 | 150,998 | +0.16(+0.53%) |
Sep 22, 2016 | 29.86 | 30.04 | 29.82 | 29.95 | 360,650 | +0.18(+0.60%) |
Sep 21, 2016 | 30.01 | 30.02 | 29.69 | 29.77 | 754,492 | -0.75(-2.47%) |
Sep 20, 2016 | 30.54 | 30.58 | 30.46 | 30.52 | 135,516 | -0.05(-0.18%) |
Sep 19, 2016 | 30.48 | 30.58 | 30.42 | 30.58 | 76,228 | -0.31(-0.99%) |
Sep 16, 2016 | 30.72 | 30.93 | 30.68 | 30.89 | 108,024 | +0.12(+0.39%) |
Sep 15, 2016 | 30.95 | 31.11 | 30.70 | 30.77 | 71,798 | -0.16(-0.52%) |
Sep 14, 2016 | 31.18 | 31.22 | 30.83 | 30.93 | 131,188 | -0.14(-0.45%) |
Sep 13, 2016 | 30.89 | 31.12 | 30.73 | 31.07 | 304,034 | +0.49(+1.59%) |
Sep 12, 2016 | 30.64 | 30.72 | 30.43 | 30.58 | 255,674 | -0.53(-1.69%) |
Sep 09, 2016 | 31.26 | 31.30 | 31.02 | 31.11 | 135,922 | +0.11(+0.35%) |
Sep 08, 2016 | 30.45 | 31.05 | 30.40 | 31.00 | 72,282 | +0.45(+1.47%) |
Sep 07, 2016 | 30.34 | 30.60 | 30.33 | 30.55 | 180,466 | -0.17(-0.55%) |
Sep 06, 2016 | 31.51 | 31.55 | 30.64 | 30.71 | 277,642 | -1.25(-3.90%) |
Sep 02, 2016 | 31.68 | 31.96 | 31.96 | 31.96 | 273,600 | +0.48(+1.54%) |
Sep 01, 2016 | 31.90 | 31.95 | 31.43 | 31.48 | 212,658 | -0.13(-0.41%) |
Aug 31, 2016 | 31.59 | 31.64 | 31.50 | 31.61 | 257,126 | +0.25(+0.81%) |
Aug 30, 2016 | 31.11 | 31.42 | 31.10 | 31.35 | 235,150 | +0.67(+2.17%) |
Aug 29, 2016 | 30.91 | 30.94 | 30.68 | 30.68 | 488,128 | +0.04(+0.15%) |
Aug 26, 2016 | 29.77 | 30.71 | 29.61 | 30.64 | 417,924 | +0.73(+2.46%) |
Aug 25, 2016 | 29.86 | 29.92 | 29.86 | 29.91 | 107,112 | +0.07(+0.23%) |
Aug 24, 2016 | 29.80 | 29.91 | 29.75 | 29.84 | 173,436 | +0.14(+0.47%) |
Aug 23, 2016 | 29.64 | 29.71 | 29.60 | 29.70 | 85,148 | -0.04(-0.15%) |
Aug 22, 2016 | 29.76 | 29.84 | 29.72 | 29.74 | 232,774 | +0.08(+0.29%) |
Aug 19, 2016 | 29.74 | 29.74 | 29.60 | 29.66 | 158,044 | +0.13(+0.44%) |
Aug 18, 2016 | 29.80 | 29.80 | 29.48 | 29.52 | 157,528 | -0.18(-0.59%) |
Aug 17, 2016 | 29.98 | 29.98 | 29.60 | 29.70 | 117,692 | -0.02(-0.07%) |
Aug 16, 2016 | 29.79 | 29.87 | 29.65 | 29.72 | 297,634 | -0.57(-1.88%) |
Aug 15, 2016 | 30.23 | 30.32 | 30.16 | 30.29 | 140,756 | +0.00(+0.00%) |
Aug 12, 2016 | 30.18 | 30.33 | 30.05 | 30.29 | 143,522 | -0.40(-1.30%) |
Aug 11, 2016 | 30.32 | 30.79 | 30.29 | 30.69 | 63,632 | +0.37(+1.22%) |
Aug 10, 2016 | 30.27 | 30.40 | 30.23 | 30.32 | 152,270 | -0.38(-1.22%) |
Aug 09, 2016 | 30.81 | 30.82 | 30.64 | 30.70 | 79,504 | -0.34(-1.08%) |
Aug 08, 2016 | 31.11 | 31.16 | 31.00 | 31.03 | 114,946 | +0.39(+1.26%) |
Aug 05, 2016 | 30.59 | 30.80 | 30.58 | 30.64 | 170,580 | +0.38(+1.24%) |
Aug 04, 2016 | 30.34 | 30.34 | 30.18 | 30.27 | 199,750 | -0.04(-0.12%) |
Aug 03, 2016 | 30.30 | 30.51 | 30.25 | 30.30 | 208,072 | +0.20(+0.68%) |
Aug 02, 2016 | 30.41 | 30.41 | 29.98 | 30.10 | 645,008 | -0.93(-3.00%) |
Aug 01, 2016 | 31.07 | 31.14 | 30.90 | 31.03 | 275,292 | +0.16(+0.52%) |
Jul 29, 2016 | 31.43 | 31.50 | 30.80 | 30.87 | 1,129,576 | -2.08(-6.31%) |
Jul 28, 2016 | 32.66 | 33.05 | 32.53 | 32.95 | 255,776 | +0.08(+0.23%) |
Jul 27, 2016 | 33.08 | 33.35 | 32.88 | 32.88 | 320,778 | +0.38(+1.18%) |
Jul 26, 2016 | 32.38 | 32.73 | 32.28 | 32.49 | 745,352 | -0.77(-2.31%) |
Jul 25, 2016 | 33.45 | 33.46 | 33.19 | 33.26 | 590,872 | -0.16(-0.47%) |
Jul 22, 2016 | 33.38 | 33.59 | 33.27 | 33.41 | 119,156 | +0.21(+0.65%) |
Jul 21, 2016 | 33.63 | 33.69 | 33.15 | 33.20 | 208,866 | -0.75(-2.21%) |
Jul 20, 2016 | 33.77 | 33.98 | 33.69 | 33.95 | 224,132 | +0.49(+1.46%) |
Jul 19, 2016 | 33.62 | 33.67 | 33.28 | 33.46 | 376,932 | -0.01(-0.01%) |
Jul 18, 2016 | 33.08 | 33.55 | 32.96 | 33.47 | 582,330 | +0.41(+1.23%) |
Jul 15, 2016 | 33.35 | 33.38 | 32.94 | 33.06 | 226,896 | +0.08(+0.23%) |
Jul 14, 2016 | 33.28 | 33.28 | 32.94 | 32.98 | 454,184 | +0.58(+1.77%) |
Jul 13, 2016 | 32.52 | 32.54 | 32.09 | 32.41 | 261,190 | -0.28(-0.84%) |
Jul 12, 2016 | 32.40 | 32.77 | 32.38 | 32.69 | 422,976 | +1.21(+3.84%) |
Jul 11, 2016 | 31.23 | 31.48 | 31.18 | 31.48 | 387,438 | +1.43(+4.74%) |
Jul 08, 2016 | 30.05 | 30.18 | 30.24 | 30.05 | 117,154 | -0.19(-0.63%) |
Jul 07, 2016 | 30.42 | 30.43 | 30.14 | 30.24 | 135,484 | -0.37(-1.20%) |
Jul 06, 2016 | 30.32 | 30.66 | 30.21 | 30.61 | 165,550 | -0.20(-0.66%) |
Jul 05, 2016 | 30.78 | 30.81 | 30.66 | 30.81 | 167,444 | -0.53(-1.68%) |
Jul 01, 2016 | 31.36 | 31.34 | 31.34 | 31.34 | 193,000 | -0.43(-1.35%) |
Jun 30, 2016 | 31.46 | 31.77 | 31.20 | 31.77 | 273,846 | +0.28(+0.89%) |
Jun 29, 2016 | 31.44 | 31.50 | 31.30 | 31.48 | 186,866 | +0.15(+0.48%) |
Jun 28, 2016 | 30.30 | 31.48 | 30.30 | 31.34 | 336,054 | +0.28(+0.90%) |
Jun 27, 2016 | 30.79 | 31.08 | 30.68 | 31.05 | 522,328 | -0.09(-0.27%) |
Jun 24, 2016 | 31.25 | 31.32 | 30.85 | 31.14 | 1,380,346 | -2.39(-7.14%) |
Jun 23, 2016 | 33.56 | 33.56 | 33.28 | 33.53 | 398,044 | +0.89(+2.73%) |
Jun 22, 2016 | 32.75 | 32.80 | 32.56 | 32.65 | 101,060 | -0.19(-0.58%) |
Jun 21, 2016 | 32.68 | 33.00 | 32.62 | 32.84 | 187,744 | +0.56(+1.74%) |
Jun 20, 2016 | 32.66 | 32.68 | 32.24 | 32.27 | 146,804 | -0.20(-0.63%) |
Jun 17, 2016 | 32.50 | 32.52 | 32.44 | 32.48 | 109,192 | -0.10(-0.29%) |
Jun 16, 2016 | 32.50 | 32.74 | 32.19 | 32.58 | 312,432 | -1.10(-3.28%) |
Jun 15, 2016 | 33.72 | 33.72 | 33.28 | 33.68 | 108,960 | -0.04(-0.12%) |
Jun 14, 2016 | 33.59 | 33.72 | 33.55 | 33.72 | 101,510 | -0.02(-0.04%) |
Jun 13, 2016 | 33.62 | 33.95 | 33.62 | 33.73 | 163,464 | -0.38(-1.11%) |
Jun 10, 2016 | 34.22 | 34.34 | 33.99 | 34.12 | 111,318 | -0.19(-0.55%) |
Jun 09, 2016 | 33.95 | 34.36 | 33.90 | 34.30 | 177,716 | -0.02(-0.07%) |
Jun 08, 2016 | 34.13 | 34.33 | 33.99 | 34.33 | 234,898 | -0.14(-0.39%) |
Jun 07, 2016 | 34.55 | 34.56 | 34.35 | 34.47 | 171,736 | -0.15(-0.45%) |
Jun 06, 2016 | 34.40 | 34.63 | 34.24 | 34.62 | 131,498 | +0.53(+1.57%) |
Jun 03, 2016 | 34.55 | 34.55 | 33.99 | 34.09 | 438,646 | -1.40(-3.96%) |
Jun 02, 2016 | 35.44 | 35.55 | 35.29 | 35.49 | 55,950 | -0.48(-1.32%) |
Jun 01, 2016 | 35.73 | 36.07 | 35.72 | 35.97 | 126,084 | -0.80(-2.18%) |
May 31, 2016 | 37.05 | 37.13 | 36.66 | 36.77 | 165,952 | +0.22(+0.59%) |
May 27, 2016 | 36.08 | 36.55 | 36.55 | 36.55 | 106,400 | +0.41(+1.15%) |
May 26, 2016 | 36.13 | 36.16 | 36.02 | 36.13 | 166,140 | -0.19(-0.51%) |
May 25, 2016 | 36.49 | 36.55 | 36.29 | 36.32 | 223,864 | +0.03(+0.08%) |
May 24, 2016 | 36.13 | 36.34 | 36.13 | 36.29 | 67,472 | +0.51(+1.43%) |
May 23, 2016 | 35.98 | 36.00 | 35.70 | 35.78 | 100,328 | -0.64(-1.76%) |
May 20, 2016 | 36.50 | 36.65 | 36.34 | 36.42 | 220,894 | +0.16(+0.44%) |
May 19, 2016 | 36.30 | 36.30 | 36.12 | 36.26 | 54,392 | -0.17(-0.47%) |
May 18, 2016 | 35.99 | 36.45 | 35.98 | 36.43 | 232,582 | +0.72(+2.02%) |
May 17, 2016 | 35.77 | 35.77 | 35.55 | 35.71 | 87,288 | +0.08(+0.22%) |
May 16, 2016 | 35.51 | 35.67 | 35.48 | 35.63 | 262,460 | +0.25(+0.71%) |
May 13, 2016 | 35.73 | 36.01 | 35.38 | 35.38 | 199,798 | -0.31(-0.88%) |
May 12, 2016 | 35.67 | 35.73 | 35.46 | 35.70 | 51,542 | +0.38(+1.08%) |
May 11, 2016 | 35.45 | 35.45 | 35.23 | 35.31 | 223,222 | -0.53(-1.46%) |
May 10, 2016 | 35.66 | 35.88 | 35.66 | 35.84 | 72,140 | +0.59(+1.66%) |
May 09, 2016 | 35.24 | 35.39 | 35.20 | 35.26 | 150,088 | +0.80(+2.34%) |
May 06, 2016 | 34.23 | 34.52 | 34.13 | 34.45 | 84,288 | -0.08(-0.23%) |
May 05, 2016 | 34.40 | 34.71 | 34.40 | 34.53 | 45,104 | +0.20(+0.58%) |
May 04, 2016 | 34.07 | 34.52 | 34.07 | 34.33 | 164,300 | +0.31(+0.91%) |
May 03, 2016 | 33.73 | 34.06 | 33.71 | 34.02 | 311,414 | -0.02(-0.07%) |
May 02, 2016 | 34.20 | 34.27 | 34.00 | 34.05 | 61,012 | +0.04(+0.10%) |
Apr 29, 2016 | 34.55 | 34.68 | 33.95 | 34.01 | 264,994 | -1.07(-3.05%) |
Apr 28, 2016 | 35.50 | 35.58 | 34.98 | 35.08 | 449,132 | -2.47(-6.57%) |
Apr 27, 2016 | 37.25 | 37.66 | 37.24 | 37.55 | 143,594 | +0.08(+0.21%) |
Apr 26, 2016 | 37.09 | 37.48 | 37.09 | 37.47 | 255,792 | +0.22(+0.59%) |
Apr 25, 2016 | 37.31 | 37.34 | 37.09 | 37.24 | 89,004 | -0.32(-0.84%) |
Apr 22, 2016 | 37.41 | 37.69 | 37.32 | 37.56 | 139,150 | +1.36(+3.76%) |
Apr 21, 2016 | 36.36 | 36.37 | 35.99 | 36.20 | 82,374 | -0.19(-0.52%) |
Apr 20, 2016 | 36.09 | 36.42 | 36.02 | 36.39 | 151,378 | +0.56(+1.58%) |
Apr 19, 2016 | 36.02 | 36.12 | 35.83 | 35.83 | 271,244 | +0.08(+0.21%) |
Apr 18, 2016 | 35.63 | 35.84 | 35.60 | 35.75 | 220,262 | +0.08(+0.22%) |
Apr 15, 2016 | 35.83 | 35.84 | 35.61 | 35.67 | 69,028 | -0.48(-1.33%) |
Apr 14, 2016 | 35.83 | 36.16 | 35.80 | 36.15 | 149,412 | +0.11(+0.31%) |
Apr 13, 2016 | 35.92 | 36.10 | 35.89 | 36.04 | 144,380 | +0.52(+1.48%) |
Apr 12, 2016 | 35.45 | 35.69 | 35.45 | 35.52 | 133,938 | +0.39(+1.11%) |
Apr 11, 2016 | 35.44 | 35.44 | 35.08 | 35.12 | 208,510 | -0.20(-0.57%) |
Apr 08, 2016 | 35.72 | 35.72 | 35.32 | 35.33 | 196,452 | -0.13(-0.38%) |
Apr 07, 2016 | 35.30 | 35.48 | 34.95 | 35.46 | 312,648 | -0.91(-2.52%) |
Apr 06, 2016 | 36.59 | 36.76 | 36.14 | 36.38 | 170,044 | -0.36(-0.98%) |
Apr 05, 2016 | 36.88 | 36.98 | 36.48 | 36.73 | 192,344 | -0.69(-1.84%) |
Apr 04, 2016 | 37.45 | 37.54 | 37.26 | 37.42 | 199,110 | -0.22(-0.58%) |
Apr 01, 2016 | 37.92 | 38.15 | 37.61 | 37.65 | 209,338 | -0.60(-1.58%) |
Mar 31, 2016 | 37.96 | 38.27 | 37.95 | 38.25 | 80,962 | +0.07(+0.18%) |
Mar 30, 2016 | 38.31 | 38.32 | 38.13 | 38.18 | 52,090 | -0.10(-0.27%) |
Mar 29, 2016 | 38.86 | 38.86 | 38.27 | 38.28 | 49,510 | -0.56(-1.43%) |
Mar 28, 2016 | 38.71 | 38.84 | 38.64 | 38.84 | 167,704 | +0.41(+1.05%) |
Mar 24, 2016 | 38.20 | 38.44 | 38.44 | 38.44 | 74,800 | +0.27(+0.69%) |
Mar 23, 2016 | 38.39 | 38.41 | 38.12 | 38.17 | 63,226 | +0.09(+0.25%) |
Mar 22, 2016 | 37.61 | 38.19 | 37.59 | 38.08 | 68,516 | +0.36(+0.95%) |
Mar 21, 2016 | 37.69 | 37.81 | 37.59 | 37.72 | 223,182 | +0.04(+0.11%) |
Mar 18, 2016 | 37.53 | 37.68 | 37.42 | 37.67 | 102,258 | +0.20(+0.52%) |
Mar 17, 2016 | 37.62 | 37.70 | 37.23 | 37.48 | 464,354 | -0.87(-2.27%) |
Mar 16, 2016 | 38.99 | 39.10 | 38.11 | 38.35 | 239,404 | -0.29(-0.75%) |
Mar 15, 2016 | 38.52 | 38.66 | 38.34 | 38.64 | 140,320 | -0.45(-1.15%) |
Mar 14, 2016 | 39.03 | 39.15 | 38.95 | 39.09 | 241,652 | -0.02(-0.05%) |
Mar 11, 2016 | 39.05 | 39.12 | 38.85 | 39.11 | 39,550 | +0.41(+1.07%) |
Mar 10, 2016 | 39.10 | 39.38 | 38.34 | 38.70 | 279,614 | -0.15(-0.39%) |
Mar 09, 2016 | 38.45 | 38.85 | 38.41 | 38.84 | 168,026 | +0.55(+1.42%) |
Mar 08, 2016 | 38.53 | 38.53 | 38.19 | 38.30 | 123,570 | -0.55(-1.40%) |
Mar 07, 2016 | 38.93 | 39.02 | 38.73 | 38.84 | 91,754 | -0.37(-0.94%) |
Mar 04, 2016 | 39.02 | 39.43 | 38.67 | 39.22 | 85,474 | +0.21(+0.53%) |
Mar 03, 2016 | 39.13 | 39.13 | 38.80 | 39.01 | 251,550 | +0.18(+0.46%) |
Mar 02, 2016 | 39.30 | 39.36 | 38.73 | 38.83 | 93,944 | -0.32(-0.80%) |
Mar 01, 2016 | 38.70 | 39.36 | 38.60 | 39.15 | 113,506 | +0.76(+1.98%) |
Feb 29, 2016 | 38.70 | 38.70 | 38.38 | 38.38 | 68,620 | -0.84(-2.14%) |
Feb 26, 2016 | 39.00 | 39.24 | 38.91 | 39.23 | 102,970 | +0.69(+1.79%) |
Feb 25, 2016 | 38.45 | 38.62 | 38.30 | 38.53 | 276,448 | +0.62(+1.64%) |
Feb 24, 2016 | 37.72 | 37.93 | 37.28 | 37.91 | 247,810 | -0.04(-0.11%) |
Feb 23, 2016 | 38.15 | 38.18 | 37.86 | 37.95 | 101,624 | -0.53(-1.38%) |
Feb 22, 2016 | 38.69 | 38.76 | 38.47 | 38.48 | 170,492 | +0.05(+0.14%) |
Feb 19, 2016 | 38.65 | 38.66 | 38.19 | 38.43 | 180,906 | -0.34(-0.89%) |
Feb 18, 2016 | 39.23 | 39.23 | 38.72 | 38.77 | 86,874 | -0.42(-1.06%) |
Feb 17, 2016 | 39.45 | 39.59 | 39.15 | 39.19 | 193,774 | -0.06(-0.15%) |
Feb 16, 2016 | 39.16 | 39.36 | 39.08 | 39.25 | 140,692 | +0.45(+1.17%) |
Feb 12, 2016 | 38.58 | 38.80 | 38.80 | 38.80 | 231,400 | +0.61(+1.60%) |
Feb 11, 2016 | 38.09 | 38.30 | 37.66 | 38.19 | 285,808 | -0.66(-1.70%) |
Feb 10, 2016 | 39.83 | 40.15 | 38.73 | 38.84 | 340,122 | -1.23(-3.06%) |
Feb 09, 2016 | 39.74 | 40.09 | 39.70 | 40.07 | 342,502 | -0.38(-0.94%) |
Feb 08, 2016 | 40.92 | 40.93 | 40.23 | 40.45 | 397,476 | -0.98(-2.37%) |
Feb 05, 2016 | 41.55 | 41.66 | 41.38 | 41.43 | 124,236 | +0.14(+0.34%) |
Feb 04, 2016 | 41.53 | 41.70 | 41.13 | 41.29 | 129,564 | -0.70(-1.66%) |
Feb 03, 2016 | 43.16 | 43.16 | 41.53 | 41.98 | 232,406 | -1.73(-3.95%) |
Feb 02, 2016 | 44.10 | 44.10 | 43.59 | 43.71 | 245,252 | -0.74(-1.66%) |
Feb 01, 2016 | 44.58 | 44.58 | 44.17 | 44.45 | 72,802 | +0.12(+0.27%) |
Jan 29, 2016 | 44.66 | 44.92 | 44.33 | 44.33 | 285,294 | +1.43(+3.33%) |
Jan 28, 2016 | 42.94 | 42.98 | 42.74 | 42.90 | 37,844 | +0.13(+0.30%) |
Jan 27, 2016 | 42.65 | 43.02 | 42.65 | 42.77 | 49,186 | +0.13(+0.30%) |
Jan 26, 2016 | 42.63 | 42.74 | 42.59 | 42.64 | 89,172 | +0.13(+0.31%) |
Jan 25, 2016 | 42.61 | 42.75 | 42.51 | 42.51 | 80,068 | -0.27(-0.63%) |
Jan 22, 2016 | 42.54 | 42.94 | 42.50 | 42.78 | 171,908 | +0.79(+1.87%) |
Jan 21, 2016 | 41.72 | 42.16 | 41.59 | 41.99 | 188,218 | +0.49(+1.19%) |
Jan 20, 2016 | 41.40 | 41.59 | 41.08 | 41.50 | 314,958 | -0.52(-1.24%) |
Jan 19, 2016 | 42.14 | 42.28 | 41.85 | 42.02 | 130,310 | +0.41(+0.98%) |
Jan 15, 2016 | 41.49 | 41.62 | 41.62 | 41.62 | 246,000 | -0.78(-1.84%) |
Jan 14, 2016 | 42.14 | 42.54 | 41.95 | 42.40 | 190,696 | +0.29(+0.69%) |
Jan 13, 2016 | 42.45 | 42.56 | 42.09 | 42.10 | 49,486 | -0.02(-0.05%) |
Jan 12, 2016 | 42.11 | 42.35 | 41.95 | 42.12 | 45,940 | -0.02(-0.06%) |
Jan 11, 2016 | 42.24 | 42.26 | 41.77 | 42.15 | 248,384 | +0.16(+0.38%) |
Jan 08, 2016 | 42.41 | 42.48 | 41.99 | 41.99 | 80,200 | -0.06(-0.14%) |
Jan 07, 2016 | 42.24 | 42.55 | 41.95 | 42.05 | 166,718 | -0.65(-1.51%) |
Jan 06, 2016 | 42.77 | 42.91 | 42.65 | 42.70 | 65,848 | -0.40(-0.92%) |
Jan 05, 2016 | 43.13 | 43.22 | 42.96 | 43.09 | 203,054 | -0.30(-0.70%) |