Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.73 | 35.43 | 34.66 | 35.41 | 9,735 | +0.77(+2.23%) |
Sep 29, 2016 | 34.87 | 34.89 | 34.51 | 34.64 | 39,375 | -1.42(-3.94%) |
Sep 28, 2016 | 36.40 | 36.53 | 35.80 | 36.06 | 9,631 | -0.53(-1.45%) |
Sep 27, 2016 | 36.60 | 36.64 | 36.59 | 36.59 | 1,072 | +0.32(+0.88%) |
Sep 26, 2016 | 36.10 | 36.34 | 36.00 | 36.27 | 3,233 | -0.22(-0.60%) |
Sep 23, 2016 | 36.17 | 36.49 | 35.94 | 36.49 | 8,359 | -0.75(-2.01%) |
Sep 22, 2016 | 37.46 | 37.50 | 37.24 | 37.24 | 6,791 | +0.61(+1.67%) |
Sep 21, 2016 | 36.85 | 36.85 | 36.55 | 36.63 | 1,689 | +0.20(+0.54%) |
Sep 20, 2016 | 36.61 | 36.61 | 36.43 | 36.43 | 917 | +0.02(+0.05%) |
Sep 19, 2016 | 36.52 | 36.68 | 36.41 | 36.41 | 3,224 | +0.51(+1.41%) |
Sep 16, 2016 | 35.61 | 35.90 | 35.61 | 35.90 | 8,254 | -0.24(-0.65%) |
Sep 15, 2016 | 36.08 | 36.21 | 35.92 | 36.14 | 3,002 | +0.21(+0.60%) |
Sep 14, 2016 | 35.74 | 36.04 | 35.65 | 35.92 | 15,702 | +0.08(+0.24%) |
Sep 13, 2016 | 35.29 | 35.84 | 35.09 | 35.84 | 6,670 | +0.29(+0.83%) |
Sep 12, 2016 | 35.24 | 35.59 | 35.24 | 35.55 | 11,555 | +0.50(+1.42%) |
Sep 09, 2016 | 35.83 | 35.83 | 35.05 | 35.05 | 62,502 | -1.43(-3.92%) |
Sep 08, 2016 | 36.82 | 36.82 | 36.45 | 36.48 | 6,630 | -0.42(-1.14%) |
Sep 07, 2016 | 37.58 | 37.58 | 36.90 | 36.90 | 8,502 | -0.53(-1.42%) |
Sep 06, 2016 | 37.13 | 37.53 | 37.13 | 37.43 | 2,638 | +0.34(+0.92%) |
Sep 02, 2016 | 37.37 | 37.09 | 37.09 | 37.09 | 6,300 | +0.23(+0.62%) |
Sep 01, 2016 | 37.25 | 37.26 | 36.86 | 36.86 | 2,501 | -0.34(-0.91%) |
Aug 31, 2016 | 36.95 | 37.26 | 36.61 | 37.20 | 4,030 | +0.30(+0.83%) |
Aug 30, 2016 | 37.29 | 37.37 | 36.89 | 36.90 | 5,546 | -0.54(-1.43%) |
Aug 29, 2016 | 37.32 | 37.46 | 37.32 | 37.43 | 23,961 | -1.28(-3.31%) |
Aug 26, 2016 | 38.74 | 38.79 | 38.21 | 38.71 | 1,770 | -0.18(-0.46%) |
Aug 25, 2016 | 38.99 | 39.15 | 38.89 | 38.89 | 4,690 | +0.19(+0.49%) |
Aug 24, 2016 | 39.40 | 39.40 | 38.68 | 38.70 | 3,281 | -0.28(-0.72%) |
Aug 23, 2016 | 38.25 | 39.00 | 38.25 | 38.98 | 2,877 | +0.39(+1.01%) |
Aug 22, 2016 | 38.51 | 38.59 | 38.28 | 38.59 | 5,814 | -1.06(-2.66%) |
Aug 19, 2016 | 39.68 | 39.87 | 39.65 | 39.65 | 9,542 | -0.36(-0.91%) |
Aug 18, 2016 | 39.83 | 40.09 | 39.77 | 40.01 | 16,346 | +0.43(+1.09%) |
Aug 17, 2016 | 39.35 | 39.58 | 39.34 | 39.58 | 14,689 | +0.35(+0.89%) |
Aug 16, 2016 | 39.00 | 39.32 | 39.00 | 39.23 | 19,827 | +0.50(+1.29%) |
Aug 15, 2016 | 38.65 | 38.75 | 38.60 | 38.73 | 3,362 | +0.43(+1.12%) |
Aug 12, 2016 | 38.49 | 38.49 | 38.00 | 38.30 | 3,348 | +0.01(+0.03%) |
Aug 11, 2016 | 38.22 | 38.42 | 38.20 | 38.29 | 4,528 | -0.24(-0.62%) |
Aug 10, 2016 | 38.53 | 38.64 | 38.35 | 38.53 | 7,809 | +0.65(+1.72%) |
Aug 09, 2016 | 38.77 | 38.77 | 37.75 | 37.88 | 47,149 | -0.58(-1.52%) |
Aug 08, 2016 | 38.43 | 38.77 | 38.42 | 38.46 | 4,350 | +0.04(+0.09%) |
Aug 05, 2016 | 38.54 | 38.58 | 38.10 | 38.43 | 5,161 | +0.37(+0.98%) |
Aug 04, 2016 | 37.81 | 38.08 | 37.66 | 38.06 | 23,026 | +0.08(+0.20%) |
Aug 03, 2016 | 37.27 | 38.05 | 36.88 | 37.98 | 9,934 | +1.39(+3.81%) |
Aug 02, 2016 | 37.49 | 37.59 | 36.51 | 36.59 | 7,563 | -0.41(-1.12%) |
Aug 01, 2016 | 37.21 | 37.36 | 36.92 | 37.00 | 4,081 | +1.32(+3.70%) |
Jul 29, 2016 | 36.19 | 36.19 | 35.63 | 35.68 | 4,230 | -0.37(-1.03%) |
Jul 28, 2016 | 36.34 | 36.34 | 36.03 | 36.05 | 6,833 | -0.34(-0.93%) |
Jul 27, 2016 | 36.28 | 36.40 | 36.13 | 36.39 | 8,766 | +0.36(+0.99%) |
Jul 26, 2016 | 36.06 | 36.44 | 36.00 | 36.03 | 12,144 | -0.21(-0.58%) |
Jul 25, 2016 | 36.30 | 36.30 | 36.12 | 36.24 | 4,854 | -0.29(-0.81%) |
Jul 22, 2016 | 36.64 | 36.68 | 36.18 | 36.53 | 6,543 | -0.29(-0.78%) |
Jul 21, 2016 | 37.33 | 37.35 | 36.71 | 36.82 | 35,052 | -0.59(-1.58%) |
Jul 20, 2016 | 37.70 | 37.84 | 37.41 | 37.41 | 2,970 | -0.71(-1.86%) |
Jul 19, 2016 | 38.06 | 38.13 | 37.99 | 38.12 | 3,350 | -1.13(-2.88%) |
Jul 18, 2016 | 39.01 | 39.28 | 39.01 | 39.25 | 14,210 | +0.30(+0.78%) |
Jul 15, 2016 | 39.81 | 39.82 | 38.79 | 38.95 | 13,924 | -1.16(-2.90%) |
Jul 14, 2016 | 40.14 | 40.26 | 40.09 | 40.11 | 2,101 | +0.10(+0.26%) |
Jul 13, 2016 | 40.14 | 40.24 | 40.00 | 40.01 | 5,044 | +0.41(+1.03%) |
Jul 12, 2016 | 39.36 | 39.65 | 39.32 | 39.60 | 9,077 | +0.13(+0.33%) |
Jul 11, 2016 | 39.46 | 39.65 | 39.46 | 39.47 | 1,165 | +0.06(+0.15%) |
Jul 08, 2016 | 39.78 | 39.89 | 39.41 | 39.41 | 7,332 | -0.15(-0.38%) |
Jul 07, 2016 | 39.47 | 39.61 | 39.47 | 39.56 | 6,834 | +0.29(+0.74%) |
Jul 06, 2016 | 39.00 | 39.34 | 38.82 | 39.27 | 7,989 | +0.28(+0.72%) |
Jul 05, 2016 | 38.53 | 39.04 | 38.42 | 38.99 | 5,048 | +1.04(+2.74%) |
Jul 01, 2016 | 37.98 | 37.95 | 37.95 | 37.95 | 4,000 | +0.18(+0.48%) |
Jun 30, 2016 | 38.17 | 38.17 | 37.52 | 37.77 | 50,654 | -0.81(-2.10%) |
Jun 29, 2016 | 38.36 | 38.61 | 38.35 | 38.58 | 5,244 | +0.44(+1.15%) |
Jun 28, 2016 | 38.21 | 38.25 | 38.09 | 38.14 | 2,950 | +0.28(+0.75%) |
Jun 27, 2016 | 38.04 | 38.10 | 37.83 | 37.86 | 6,172 | -0.62(-1.60%) |
Jun 24, 2016 | 38.58 | 38.76 | 38.26 | 38.47 | 14,799 | -2.01(-4.96%) |
Jun 23, 2016 | 40.60 | 40.65 | 40.48 | 40.48 | 9,048 | +0.33(+0.82%) |
Jun 22, 2016 | 40.10 | 40.28 | 40.10 | 40.15 | 5,398 | +0.15(+0.38%) |
Jun 21, 2016 | 39.65 | 40.12 | 39.65 | 40.00 | 10,900 | +0.37(+0.92%) |
Jun 20, 2016 | 39.59 | 39.82 | 39.55 | 39.63 | 4,984 | +0.63(+1.63%) |
Jun 17, 2016 | 38.92 | 39.09 | 38.65 | 39.00 | 7,638 | +0.27(+0.70%) |
Jun 16, 2016 | 39.38 | 39.38 | 37.04 | 38.73 | 14,843 | -1.03(-2.59%) |
Jun 15, 2016 | 39.62 | 39.83 | 39.62 | 39.76 | 3,276 | +0.22(+0.57%) |
Jun 14, 2016 | 39.60 | 39.60 | 39.24 | 39.54 | 5,684 | +0.02(+0.04%) |
Jun 13, 2016 | 39.41 | 39.80 | 39.29 | 39.52 | 36,082 | +0.15(+0.38%) |
Jun 10, 2016 | 39.25 | 39.44 | 39.19 | 39.37 | 8,194 | +0.02(+0.05%) |
Jun 09, 2016 | 39.25 | 39.35 | 39.17 | 39.35 | 7,883 | +0.07(+0.18%) |
Jun 08, 2016 | 39.22 | 39.33 | 39.06 | 39.28 | 6,940 | +0.22(+0.56%) |
Jun 07, 2016 | 38.70 | 39.06 | 38.70 | 39.06 | 4,879 | +0.48(+1.24%) |
Jun 06, 2016 | 38.50 | 38.99 | 38.49 | 38.58 | 6,671 | +0.69(+1.82%) |
Jun 03, 2016 | 38.34 | 38.34 | 37.74 | 37.89 | 5,045 | -0.57(-1.47%) |
Jun 02, 2016 | 38.36 | 38.46 | 38.36 | 38.46 | 1,068 | +0.31(+0.80%) |
Jun 01, 2016 | 38.13 | 38.53 | 38.11 | 38.15 | 4,653 | -0.29(-0.75%) |
May 31, 2016 | 38.68 | 38.81 | 38.44 | 38.44 | 10,875 | +0.76(+2.02%) |
May 27, 2016 | 37.66 | 37.68 | 37.68 | 37.68 | 6,500 | +0.64(+1.74%) |
May 26, 2016 | 36.50 | 37.05 | 36.48 | 37.04 | 12,929 | +0.30(+0.81%) |
May 25, 2016 | 36.80 | 37.05 | 36.69 | 36.74 | 21,595 | -0.63(-1.69%) |
May 24, 2016 | 37.30 | 37.40 | 36.95 | 37.37 | 38,526 | -0.13(-0.34%) |
May 23, 2016 | 36.86 | 37.52 | 36.69 | 37.50 | 11,631 | +0.83(+2.26%) |
May 20, 2016 | 36.57 | 36.69 | 36.40 | 36.67 | 49,639 | +0.13(+0.36%) |
May 19, 2016 | 36.61 | 36.61 | 36.26 | 36.54 | 16,343 | -0.32(-0.87%) |
May 18, 2016 | 36.46 | 37.02 | 36.46 | 36.86 | 12,411 | +0.40(+1.10%) |
May 17, 2016 | 36.51 | 36.64 | 36.34 | 36.46 | 42,177 | -0.32(-0.87%) |
May 16, 2016 | 37.02 | 37.08 | 36.58 | 36.78 | 47,131 | -0.69(-1.84%) |
May 13, 2016 | 37.48 | 37.66 | 37.31 | 37.47 | 32,906 | -0.41(-1.08%) |
May 12, 2016 | 38.45 | 38.65 | 37.83 | 37.88 | 22,806 | -0.85(-2.19%) |
May 11, 2016 | 39.02 | 39.13 | 38.69 | 38.73 | 10,145 | -0.22(-0.56%) |
May 10, 2016 | 39.20 | 39.22 | 38.90 | 38.95 | 7,397 | +0.13(+0.33%) |
May 09, 2016 | 38.72 | 38.82 | 38.70 | 38.82 | 2,497 | +0.07(+0.18%) |
May 06, 2016 | 39.03 | 39.04 | 38.67 | 38.75 | 9,495 | -0.95(-2.39%) |
May 05, 2016 | 40.05 | 40.10 | 39.60 | 39.70 | 57,753 | -0.61(-1.51%) |
May 04, 2016 | 39.87 | 40.34 | 39.82 | 40.31 | 20,667 | -0.29(-0.71%) |
May 03, 2016 | 40.44 | 40.60 | 40.36 | 40.60 | 3,155 | -0.13(-0.32%) |
May 02, 2016 | 40.75 | 40.77 | 40.43 | 40.73 | 13,041 | +0.05(+0.11%) |
Apr 29, 2016 | 40.95 | 40.95 | 40.66 | 40.68 | 8,667 | +0.45(+1.13%) |
Apr 28, 2016 | 40.34 | 40.36 | 40.17 | 40.23 | 2,029 | -0.01(-0.03%) |
Apr 27, 2016 | 40.66 | 40.70 | 40.13 | 40.24 | 13,058 | -0.33(-0.81%) |
Apr 26, 2016 | 40.48 | 40.57 | 40.34 | 40.57 | 8,497 | +0.54(+1.36%) |
Apr 25, 2016 | 40.02 | 40.05 | 39.86 | 40.03 | 2,953 | +0.17(+0.42%) |
Apr 22, 2016 | 39.75 | 39.93 | 39.75 | 39.86 | 4,617 | +0.60(+1.53%) |
Apr 21, 2016 | 39.37 | 39.37 | 39.22 | 39.26 | 3,456 | +0.36(+0.94%) |
Apr 20, 2016 | 38.99 | 39.05 | 38.84 | 38.90 | 5,058 | +0.05(+0.14%) |
Apr 19, 2016 | 38.78 | 38.84 | 38.58 | 38.84 | 2,392 | +0.45(+1.17%) |
Apr 18, 2016 | 37.90 | 38.39 | 37.90 | 38.39 | 1,425 | +0.84(+2.23%) |
Apr 15, 2016 | 38.10 | 38.13 | 37.55 | 37.55 | 2,603 | -0.20(-0.54%) |
Apr 14, 2016 | 37.51 | 37.76 | 37.51 | 37.76 | 1,610 | +0.58(+1.56%) |
Apr 13, 2016 | 36.99 | 37.18 | 36.89 | 37.18 | 3,861 | -0.17(-0.46%) |
Apr 12, 2016 | 37.09 | 37.35 | 37.05 | 37.35 | 4,932 | +0.23(+0.62%) |
Apr 11, 2016 | 36.95 | 37.12 | 36.91 | 37.12 | 6,220 | +0.70(+1.92%) |
Apr 08, 2016 | 36.44 | 36.53 | 36.33 | 36.42 | 2,087 | +0.36(+1.00%) |
Apr 07, 2016 | 36.68 | 36.68 | 36.06 | 36.06 | 6,145 | -0.72(-1.96%) |
Apr 06, 2016 | 36.78 | 36.88 | 36.57 | 36.78 | 6,765 | +0.14(+0.38%) |
Apr 05, 2016 | 36.14 | 36.64 | 36.12 | 36.64 | 1,706 | +0.20(+0.55%) |
Apr 04, 2016 | 36.63 | 37.02 | 36.23 | 36.44 | 9,541 | -0.43(-1.17%) |
Apr 01, 2016 | 36.86 | 36.87 | 36.64 | 36.87 | 3,016 | -0.63(-1.69%) |
Mar 31, 2016 | 37.37 | 37.50 | 37.05 | 37.50 | 3,145 | -0.64(-1.67%) |
Mar 30, 2016 | 38.34 | 38.40 | 38.14 | 38.14 | 7,203 | +0.23(+0.60%) |
Mar 29, 2016 | 37.82 | 37.95 | 37.76 | 37.91 | 4,377 | +0.09(+0.24%) |
Mar 28, 2016 | 38.14 | 38.14 | 37.73 | 37.82 | 435 | +0.08(+0.21%) |
Mar 24, 2016 | 37.43 | 37.74 | 37.74 | 37.74 | 7,900 | +0.02(+0.05%) |
Mar 23, 2016 | 37.60 | 37.72 | 37.31 | 37.72 | 11,305 | -1.14(-2.93%) |
Mar 22, 2016 | 38.70 | 38.87 | 38.67 | 38.86 | 16,876 | -0.47(-1.20%) |
Mar 21, 2016 | 39.77 | 39.77 | 39.10 | 39.33 | 5,371 | -0.46(-1.16%) |
Mar 18, 2016 | 40.00 | 40.13 | 39.78 | 39.79 | 5,094 | +0.09(+0.23%) |
Mar 17, 2016 | 39.30 | 39.83 | 39.07 | 39.70 | 11,345 | +1.00(+2.58%) |
Mar 16, 2016 | 38.50 | 38.72 | 38.49 | 38.70 | 5,516 | -0.23(-0.59%) |
Mar 15, 2016 | 39.03 | 39.15 | 38.89 | 38.93 | 2,260 | -0.39(-0.99%) |
Mar 14, 2016 | 38.99 | 39.36 | 38.96 | 39.32 | 4,873 | +0.41(+1.05%) |
Mar 11, 2016 | 39.18 | 39.20 | 38.91 | 38.91 | 18,151 | -0.10(-0.26%) |
Mar 10, 2016 | 38.72 | 39.01 | 38.68 | 39.01 | 36,356 | +0.62(+1.62%) |
Mar 09, 2016 | 38.49 | 38.63 | 38.35 | 38.39 | 8,391 | +0.64(+1.70%) |
Mar 08, 2016 | 38.03 | 38.03 | 37.50 | 37.75 | 6,530 | -0.44(-1.15%) |
Mar 07, 2016 | 38.32 | 38.35 | 38.18 | 38.19 | 11,133 | +0.10(+0.26%) |
Mar 04, 2016 | 38.14 | 38.35 | 38.14 | 38.09 | 17,455 | +0.49(+1.30%) |
Mar 03, 2016 | 37.37 | 37.60 | 37.37 | 37.60 | 2,918 | +0.13(+0.35%) |
Mar 02, 2016 | 36.96 | 37.56 | 36.87 | 37.47 | 71,976 | +0.21(+0.56%) |
Mar 01, 2016 | 37.23 | 37.43 | 37.21 | 37.26 | 4,918 | +0.05(+0.13%) |
Feb 29, 2016 | 37.46 | 37.77 | 37.21 | 37.21 | 5,138 | +0.11(+0.30%) |
Feb 26, 2016 | 37.55 | 37.55 | 36.63 | 37.10 | 9,632 | -0.19(-0.51%) |
Feb 25, 2016 | 37.72 | 37.72 | 37.20 | 37.29 | 18,086 | +0.06(+0.16%) |
Feb 24, 2016 | 36.63 | 37.23 | 36.63 | 37.23 | 2,128 | +0.42(+1.14%) |
Feb 23, 2016 | 36.63 | 36.92 | 36.22 | 36.81 | 2,305 | +0.13(+0.35%) |
Feb 22, 2016 | 36.70 | 36.89 | 36.60 | 36.68 | 8,310 | +0.66(+1.83%) |
Feb 19, 2016 | 36.66 | 36.72 | 36.01 | 36.02 | 16,486 | -0.62(-1.70%) |
Feb 18, 2016 | 37.04 | 37.16 | 36.64 | 36.64 | 11,404 | +0.34(+0.94%) |
Feb 17, 2016 | 35.79 | 36.89 | 35.98 | 36.30 | 13,810 | +0.32(+0.89%) |
Feb 16, 2016 | 36.30 | 36.30 | 35.78 | 35.98 | 6,122 | -0.57(-1.56%) |
Feb 12, 2016 | 36.10 | 36.55 | 36.55 | 36.55 | 7,000 | +0.95(+2.67%) |
Feb 11, 2016 | 35.87 | 35.96 | 35.58 | 35.60 | 3,876 | -0.42(-1.17%) |
Feb 10, 2016 | 36.24 | 36.57 | 36.00 | 36.02 | 8,501 | -0.06(-0.16%) |
Feb 09, 2016 | 35.83 | 36.53 | 35.67 | 36.08 | 13,353 | -0.32(-0.88%) |
Feb 08, 2016 | 36.00 | 36.64 | 35.96 | 36.40 | 21,878 | +0.68(+1.90%) |
Feb 05, 2016 | 35.53 | 36.00 | 35.53 | 35.72 | 7,159 | +0.37(+1.06%) |
Feb 04, 2016 | 36.14 | 36.14 | 35.29 | 35.35 | 10,695 | -0.81(-2.25%) |
Feb 03, 2016 | 35.35 | 36.47 | 35.28 | 36.16 | 10,490 | +0.82(+2.32%) |
Feb 02, 2016 | 36.19 | 36.19 | 35.20 | 35.34 | 8,944 | -1.19(-3.26%) |
Feb 01, 2016 | 35.63 | 36.78 | 35.63 | 36.53 | 55,200 | +1.33(+3.78%) |
Jan 29, 2016 | 35.82 | 35.83 | 35.20 | 35.20 | 7,692 | -0.30(-0.84%) |
Jan 28, 2016 | 35.95 | 35.95 | 35.50 | 35.50 | 4,107 | +0.27(+0.76%) |
Jan 27, 2016 | 35.55 | 35.58 | 35.10 | 35.23 | 11,967 | -0.87(-2.41%) |
Jan 26, 2016 | 36.08 | 36.44 | 36.08 | 36.10 | 5,392 | +0.02(+0.06%) |
Jan 25, 2016 | 36.52 | 36.53 | 36.03 | 36.08 | 4,085 | -0.74(-2.02%) |
Jan 22, 2016 | 36.99 | 37.18 | 36.68 | 36.82 | 22,000 | +0.27(+0.75%) |
Jan 21, 2016 | 35.55 | 36.60 | 35.27 | 36.55 | 44,745 | +0.57(+1.59%) |
Jan 20, 2016 | 36.43 | 36.44 | 35.66 | 35.98 | 103,678 | -1.47(-3.93%) |
Jan 19, 2016 | 37.62 | 37.62 | 37.26 | 37.45 | 5,589 | +0.21(+0.56%) |
Jan 15, 2016 | 37.03 | 37.24 | 37.24 | 37.24 | 7,700 | +0.85(+2.34%) |
Jan 14, 2016 | 36.75 | 36.80 | 36.39 | 36.39 | 11,558 | -0.45(-1.22%) |
Jan 13, 2016 | 37.08 | 37.10 | 36.75 | 36.84 | 11,113 | +0.19(+0.52%) |
Jan 12, 2016 | 36.68 | 36.79 | 36.65 | 36.65 | 7,516 | -0.36(-0.97%) |
Jan 11, 2016 | 37.75 | 37.75 | 37.00 | 37.01 | 9,947 | -1.50(-3.90%) |
Jan 08, 2016 | 38.30 | 38.73 | 38.28 | 38.51 | 14,289 | +0.29(+0.76%) |
Jan 07, 2016 | 37.56 | 38.30 | 37.52 | 38.22 | 14,326 | +0.20(+0.53%) |
Jan 06, 2016 | 38.83 | 38.90 | 38.02 | 38.02 | 22,321 | -1.14(-2.91%) |
Jan 05, 2016 | 39.65 | 39.77 | 39.16 | 39.16 | 16,459 | -1.08(-2.68%) |
Jan 04, 2016 | 40.70 | 40.70 | 40.13 | 40.24 | 26,843 | -1.08(-2.61%) |
Dec 31, 2015 | 41.16 | 41.32 | 41.32 | 41.32 | 14,200 | -0.23(-0.55%) |
Dec 30, 2015 | 41.40 | 41.64 | 41.40 | 41.55 | 3,602 | +0.14(+0.35%) |
Dec 29, 2015 | 41.10 | 41.43 | 41.10 | 41.41 | 2,213 | +0.15(+0.35%) |
Dec 28, 2015 | 41.32 | 41.32 | 41.14 | 41.26 | 7,724 | -0.26(-0.62%) |
Dec 24, 2015 | 41.65 | 41.52 | 41.52 | 41.52 | 900 | -0.23(-0.55%) |
Dec 23, 2015 | 41.32 | 41.94 | 41.32 | 41.75 | 6,544 | +0.89(+2.18%) |
Dec 22, 2015 | 41.38 | 41.38 | 40.86 | 40.86 | 17,382 | -0.73(-1.75%) |
Dec 21, 2015 | 41.63 | 41.76 | 41.45 | 41.59 | 8,833 | -0.38(-0.91%) |
Dec 18, 2015 | 41.66 | 41.97 | 41.63 | 41.97 | 4,134 | -0.07(-0.17%) |
Dec 17, 2015 | 42.00 | 42.04 | 41.69 | 42.04 | 14,421 | -0.65(-1.52%) |
Dec 16, 2015 | 42.95 | 42.96 | 42.45 | 42.69 | 12,487 | -0.53(-1.23%) |
Dec 15, 2015 | 43.58 | 43.60 | 43.09 | 43.22 | 3,157 | -0.49(-1.13%) |
Dec 14, 2015 | 43.42 | 43.76 | 43.42 | 43.71 | 11,641 | +0.40(+0.93%) |
Dec 11, 2015 | 43.24 | 43.36 | 42.84 | 43.31 | 8,494 | +0.03(+0.07%) |
Dec 10, 2015 | 43.61 | 43.61 | 43.28 | 43.28 | 1,105 | -0.30(-0.69%) |
Dec 09, 2015 | 43.35 | 43.71 | 43.35 | 43.58 | 1,630 | +0.68(+1.59%) |
Dec 08, 2015 | 43.08 | 43.09 | 42.85 | 42.90 | 7,708 | -1.19(-2.70%) |
Dec 07, 2015 | 44.17 | 44.28 | 44.05 | 44.09 | 14,968 | +0.25(+0.57%) |
Dec 04, 2015 | 43.83 | 43.89 | 43.82 | 43.84 | 6,374 | +0.20(+0.46%) |
Dec 03, 2015 | 43.70 | 43.79 | 43.61 | 43.64 | 6,269 | +0.51(+1.18%) |
Dec 02, 2015 | 42.98 | 43.14 | 42.88 | 43.13 | 106,850 | +0.05(+0.11%) |
Dec 01, 2015 | 43.25 | 43.30 | 43.01 | 43.08 | 15,475 | +0.01(+0.03%) |
Nov 30, 2015 | 43.29 | 43.46 | 43.06 | 43.07 | 2,521 | +0.38(+0.89%) |
Nov 27, 2015 | 42.80 | 42.87 | 42.69 | 42.69 | 7,272 | -0.24(-0.57%) |
Nov 25, 2015 | 42.95 | 42.93 | 42.93 | 42.93 | 5,800 | -0.27(-0.63%) |
Nov 24, 2015 | 43.11 | 43.22 | 43.10 | 43.20 | 3,088 | +0.34(+0.78%) |
Nov 23, 2015 | 43.10 | 43.27 | 42.65 | 42.87 | 20,384 | -0.73(-1.67%) |
Nov 20, 2015 | 43.65 | 43.65 | 43.20 | 43.60 | 18,121 | -0.17(-0.40%) |
Nov 19, 2015 | 43.74 | 43.86 | 43.73 | 43.77 | 7,515 | +0.38(+0.88%) |
Nov 18, 2015 | 43.64 | 43.64 | 43.14 | 43.39 | 11,013 | -0.17(-0.39%) |
Nov 17, 2015 | 43.63 | 43.86 | 43.47 | 43.56 | 37,675 | +0.08(+0.18%) |
Nov 16, 2015 | 43.41 | 43.79 | 43.37 | 43.48 | 39,118 | +0.10(+0.23%) |
Nov 13, 2015 | 43.33 | 43.51 | 43.27 | 43.38 | 17,639 | +0.43(+1.01%) |
Nov 12, 2015 | 42.83 | 43.07 | 42.83 | 42.95 | 13,600 | +0.37(+0.88%) |
Nov 11, 2015 | 42.53 | 42.89 | 42.20 | 42.57 | 15,317 | +0.37(+0.88%) |
Nov 10, 2015 | 42.19 | 42.38 | 42.11 | 42.20 | 16,642 | +0.68(+1.64%) |
Nov 09, 2015 | 41.73 | 41.83 | 41.38 | 41.52 | 5,473 | -0.12(-0.29%) |
Nov 06, 2015 | 41.76 | 42.05 | 41.62 | 41.64 | 9,416 | -0.52(-1.24%) |
Nov 05, 2015 | 41.95 | 42.36 | 41.95 | 42.16 | 7,499 | +0.43(+1.03%) |
Nov 04, 2015 | 42.39 | 42.39 | 41.72 | 41.73 | 69,618 | -0.68(-1.61%) |
Nov 03, 2015 | 42.62 | 42.70 | 42.38 | 42.41 | 8,077 | -0.22(-0.51%) |
Nov 02, 2015 | 42.18 | 42.70 | 42.18 | 42.63 | 16,006 | +0.47(+1.11%) |
Oct 30, 2015 | 42.15 | 42.20 | 42.09 | 42.16 | 10,449 | +0.65(+1.57%) |
Oct 29, 2015 | 41.64 | 41.85 | 41.51 | 41.51 | 5,891 | +0.05(+0.13%) |
Oct 28, 2015 | 41.51 | 41.81 | 41.41 | 41.46 | 4,813 | +0.21(+0.50%) |
Oct 27, 2015 | 41.05 | 41.37 | 41.05 | 41.25 | 4,309 | +0.10(+0.24%) |
Oct 26, 2015 | 40.66 | 41.17 | 40.66 | 41.15 | 11,124 | +0.67(+1.66%) |
Oct 23, 2015 | 40.22 | 40.56 | 40.21 | 40.48 | 7,362 | -0.04(-0.09%) |
Oct 22, 2015 | 41.05 | 41.05 | 40.48 | 40.52 | 4,275 | -0.13(-0.33%) |
Oct 21, 2015 | 41.13 | 41.18 | 40.49 | 40.65 | 11,755 | -0.79(-1.91%) |
Oct 20, 2015 | 41.66 | 41.76 | 41.39 | 41.44 | 16,164 | +0.59(+1.45%) |
Oct 19, 2015 | 40.50 | 41.04 | 40.50 | 40.85 | 6,312 | +0.71(+1.76%) |
Oct 16, 2015 | 40.31 | 40.44 | 40.04 | 40.14 | 29,113 | +0.02(+0.05%) |
Oct 15, 2015 | 39.88 | 40.17 | 39.85 | 40.12 | 4,035 | +0.04(+0.10%) |
Oct 14, 2015 | 40.52 | 40.52 | 40.08 | 40.08 | 44,780 | -0.08(-0.20%) |
Oct 13, 2015 | 40.38 | 40.62 | 40.11 | 40.16 | 7,742 | +0.18(+0.45%) |
Oct 12, 2015 | 39.26 | 40.07 | 39.13 | 39.98 | 17,338 | +0.51(+1.29%) |
Oct 09, 2015 | 39.46 | 39.54 | 39.37 | 39.47 | 10,034 | -0.10(-0.25%) |
Oct 08, 2015 | 39.56 | 39.64 | 39.27 | 39.57 | 11,185 | -0.12(-0.30%) |
Oct 07, 2015 | 40.07 | 40.07 | 39.63 | 39.69 | 5,277 | -0.13(-0.33%) |
Oct 06, 2015 | 39.77 | 39.98 | 39.77 | 39.82 | 6,996 | -0.02(-0.05%) |
Oct 05, 2015 | 39.79 | 40.01 | 39.79 | 39.84 | 7,583 | -0.10(-0.24%) |
Oct 02, 2015 | 40.08 | 40.08 | 39.93 | 39.94 | 5,467 | -0.06(-0.15%) |