Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 46.87 | 47.65 | 46.78 | 47.47 | 145,434 | +0.40(+0.85%) |
Oct 28, 2016 | 46.50 | 47.24 | 46.50 | 47.07 | 130,357 | +0.50(+1.07%) |
Oct 27, 2016 | 47.33 | 47.33 | 46.44 | 46.57 | 134,202 | -0.61(-1.29%) |
Oct 26, 2016 | 47.33 | 47.90 | 46.99 | 47.18 | 117,675 | -0.32(-0.67%) |
Oct 25, 2016 | 47.56 | 47.87 | 47.33 | 47.50 | 129,415 | -0.04(-0.08%) |
Oct 24, 2016 | 46.83 | 47.64 | 46.83 | 47.54 | 103,149 | +0.73(+1.56%) |
Oct 21, 2016 | 46.95 | 46.95 | 46.54 | 46.81 | 184,089 | -0.44(-0.93%) |
Oct 20, 2016 | 47.22 | 47.54 | 47.00 | 47.25 | 87,047 | -0.25(-0.53%) |
Oct 19, 2016 | 47.28 | 47.72 | 47.10 | 47.50 | 107,044 | +0.21(+0.44%) |
Oct 18, 2016 | 47.11 | 47.79 | 47.09 | 47.29 | 148,518 | +0.66(+1.42%) |
Oct 17, 2016 | 46.91 | 47.11 | 46.56 | 46.63 | 97,815 | -0.42(-0.89%) |
Oct 14, 2016 | 46.79 | 47.42 | 46.76 | 47.05 | 128,726 | +0.43(+0.92%) |
Oct 13, 2016 | 46.33 | 46.97 | 45.73 | 46.62 | 161,528 | -0.19(-0.41%) |
Oct 12, 2016 | 46.72 | 47.00 | 46.55 | 46.81 | 119,942 | -0.19(-0.40%) |
Oct 11, 2016 | 47.67 | 48.12 | 46.87 | 47.00 | 108,138 | -0.98(-2.04%) |
Oct 10, 2016 | 48.04 | 48.38 | 47.92 | 47.98 | 66,351 | -0.04(-0.08%) |
Oct 07, 2016 | 48.26 | 48.45 | 47.44 | 48.02 | 139,961 | -0.55(-1.13%) |
Oct 06, 2016 | 47.99 | 48.63 | 47.99 | 48.57 | 93,060 | +0.20(+0.41%) |
Oct 05, 2016 | 47.78 | 48.74 | 47.78 | 48.37 | 124,905 | +0.58(+1.21%) |
Oct 04, 2016 | 47.05 | 47.93 | 47.05 | 47.79 | 126,875 | +0.49(+1.04%) |
Oct 03, 2016 | 47.28 | 47.67 | 46.90 | 47.30 | 161,838 | -0.33(-0.69%) |
Sep 30, 2016 | 47.90 | 48.25 | 47.20 | 47.63 | 176,212 | -0.05(-0.10%) |
Sep 29, 2016 | 48.16 | 48.54 | 47.60 | 47.68 | 199,792 | -0.63(-1.30%) |
Sep 28, 2016 | 47.92 | 48.45 | 47.84 | 48.31 | 189,163 | +0.23(+0.48%) |
Sep 27, 2016 | 47.71 | 48.41 | 47.64 | 48.08 | 145,179 | +0.27(+0.56%) |
Sep 26, 2016 | 47.74 | 48.00 | 47.43 | 47.81 | 108,427 | -0.35(-0.73%) |
Sep 23, 2016 | 48.10 | 48.79 | 48.00 | 48.16 | 133,354 | -0.39(-0.80%) |
Sep 22, 2016 | 48.14 | 48.72 | 48.14 | 48.55 | 127,269 | +0.72(+1.51%) |
Sep 21, 2016 | 47.30 | 47.91 | 47.08 | 47.83 | 100,360 | +0.62(+1.31%) |
Sep 20, 2016 | 46.93 | 47.83 | 46.93 | 47.21 | 160,638 | +0.30(+0.64%) |
Sep 19, 2016 | 46.42 | 47.19 | 46.38 | 46.91 | 128,469 | +0.56(+1.21%) |
Sep 16, 2016 | 46.58 | 46.71 | 45.95 | 46.35 | 127,935 | -0.48(-1.02%) |
Sep 15, 2016 | 46.19 | 47.11 | 46.13 | 46.83 | 132,991 | +0.79(+1.72%) |
Sep 14, 2016 | 45.96 | 46.45 | 45.91 | 46.04 | 117,936 | -0.07(-0.15%) |
Sep 13, 2016 | 47.37 | 47.37 | 46.02 | 46.11 | 168,415 | -1.76(-3.68%) |
Sep 12, 2016 | 46.54 | 48.11 | 46.52 | 47.87 | 145,885 | +0.70(+1.48%) |
Sep 09, 2016 | 47.60 | 47.64 | 46.81 | 47.17 | 157,467 | -0.83(-1.73%) |
Sep 08, 2016 | 49.54 | 49.54 | 47.95 | 48.00 | 268,712 | -1.94(-3.88%) |
Sep 07, 2016 | 50.07 | 50.40 | 49.76 | 49.94 | 85,902 | -0.40(-0.79%) |
Sep 06, 2016 | 50.41 | 50.46 | 49.62 | 50.34 | 138,496 | +0.32(+0.64%) |
Sep 02, 2016 | 49.73 | 50.02 | 50.02 | 50.02 | 167,100 | +0.18(+0.36%) |
Sep 01, 2016 | 48.51 | 50.00 | 48.51 | 49.84 | 216,094 | +1.15(+2.36%) |
Aug 31, 2016 | 48.22 | 48.86 | 48.02 | 48.69 | 165,877 | +0.35(+0.72%) |
Aug 30, 2016 | 48.28 | 48.70 | 48.16 | 48.34 | 81,235 | -0.26(-0.53%) |
Aug 29, 2016 | 48.77 | 48.86 | 48.25 | 48.60 | 153,456 | -0.44(-0.90%) |
Aug 26, 2016 | 48.99 | 50.03 | 48.65 | 49.04 | 126,700 | -0.04(-0.08%) |
Aug 25, 2016 | 48.54 | 49.15 | 48.47 | 49.08 | 67,377 | +0.24(+0.49%) |
Aug 24, 2016 | 49.20 | 49.49 | 48.69 | 48.84 | 77,798 | -0.60(-1.21%) |
Aug 23, 2016 | 49.05 | 49.79 | 49.04 | 49.44 | 109,395 | +0.55(+1.12%) |
Aug 22, 2016 | 48.52 | 49.01 | 48.31 | 48.89 | 88,054 | -0.05(-0.10%) |
Aug 19, 2016 | 48.88 | 49.07 | 48.53 | 48.94 | 114,467 | -0.11(-0.22%) |
Aug 18, 2016 | 48.74 | 49.09 | 48.72 | 49.05 | 89,475 | +0.33(+0.68%) |
Aug 17, 2016 | 48.75 | 48.88 | 48.50 | 48.72 | 89,837 | -0.25(-0.51%) |
Aug 16, 2016 | 48.70 | 49.10 | 48.49 | 48.97 | 82,596 | +0.19(+0.39%) |
Aug 15, 2016 | 48.59 | 49.00 | 48.52 | 48.78 | 196,572 | +0.15(+0.31%) |
Aug 12, 2016 | 49.06 | 49.10 | 48.26 | 48.63 | 230,376 | -0.48(-0.98%) |
Aug 11, 2016 | 49.00 | 49.58 | 49.00 | 49.11 | 101,817 | -0.01(-0.02%) |
Aug 10, 2016 | 48.76 | 49.39 | 48.76 | 49.12 | 88,767 | +0.41(+0.84%) |
Aug 09, 2016 | 48.55 | 49.04 | 48.55 | 48.71 | 105,223 | +0.04(+0.08%) |
Aug 08, 2016 | 49.01 | 49.17 | 48.55 | 48.67 | 139,463 | -0.42(-0.86%) |
Aug 05, 2016 | 48.59 | 49.49 | 48.44 | 49.09 | 312,970 | +0.17(+0.35%) |
Aug 04, 2016 | 48.45 | 49.09 | 48.44 | 48.92 | 143,024 | +0.29(+0.60%) |
Aug 03, 2016 | 48.52 | 48.82 | 48.46 | 48.63 | 144,270 | -0.04(-0.08%) |
Aug 02, 2016 | 48.40 | 49.25 | 48.40 | 48.67 | 176,469 | +0.18(+0.37%) |
Aug 01, 2016 | 48.34 | 48.82 | 48.26 | 48.49 | 121,826 | -0.05(-0.10%) |
Jul 29, 2016 | 48.68 | 49.03 | 48.25 | 48.54 | 204,999 | -0.36(-0.74%) |
Jul 28, 2016 | 47.55 | 48.99 | 47.43 | 48.90 | 227,190 | +1.08(+2.26%) |
Jul 27, 2016 | 45.69 | 48.00 | 45.29 | 47.82 | 371,293 | +3.19(+7.15%) |
Jul 26, 2016 | 44.60 | 44.99 | 44.42 | 44.63 | 170,028 | -0.14(-0.31%) |
Jul 25, 2016 | 44.36 | 44.85 | 44.29 | 44.77 | 92,258 | +0.15(+0.34%) |
Jul 22, 2016 | 45.01 | 45.02 | 44.19 | 44.62 | 152,113 | -0.35(-0.78%) |
Jul 21, 2016 | 44.75 | 45.22 | 44.75 | 44.97 | 137,233 | +0.07(+0.16%) |
Jul 20, 2016 | 44.09 | 44.97 | 44.09 | 44.90 | 146,956 | +0.72(+1.63%) |
Jul 19, 2016 | 43.72 | 44.39 | 43.64 | 44.18 | 155,378 | +0.09(+0.20%) |
Jul 18, 2016 | 43.82 | 44.20 | 43.64 | 44.09 | 94,421 | +0.17(+0.39%) |
Jul 15, 2016 | 44.35 | 44.61 | 43.76 | 43.92 | 147,879 | -0.76(-1.70%) |
Jul 14, 2016 | 44.56 | 44.98 | 44.56 | 44.68 | 141,712 | +0.42(+0.95%) |
Jul 13, 2016 | 43.94 | 44.34 | 43.51 | 44.26 | 137,782 | +0.36(+0.82%) |
Jul 12, 2016 | 43.00 | 43.96 | 43.00 | 43.90 | 170,363 | +0.90(+2.09%) |
Jul 11, 2016 | 42.96 | 43.31 | 42.84 | 43.00 | 101,078 | +0.14(+0.33%) |
Jul 08, 2016 | 42.49 | 43.01 | 42.57 | 42.86 | 113,478 | +0.29(+0.68%) |
Jul 07, 2016 | 42.87 | 43.12 | 42.53 | 42.57 | 100,692 | -0.10(-0.23%) |
Jul 06, 2016 | 42.80 | 42.80 | 42.09 | 42.67 | 109,605 | -0.27(-0.63%) |
Jul 05, 2016 | 43.06 | 43.37 | 42.93 | 42.94 | 173,886 | -0.38(-0.88%) |
Jul 01, 2016 | 42.60 | 43.32 | 43.32 | 43.32 | 155,400 | +0.61(+1.43%) |
Jun 30, 2016 | 42.76 | 42.88 | 42.50 | 42.71 | 199,981 | +0.05(+0.12%) |
Jun 29, 2016 | 42.04 | 42.75 | 41.97 | 42.66 | 180,030 | +0.95(+2.28%) |
Jun 28, 2016 | 41.57 | 42.04 | 41.43 | 41.71 | 147,001 | +0.48(+1.16%) |
Jun 27, 2016 | 42.71 | 42.89 | 40.88 | 41.23 | 285,061 | -2.09(-4.82%) |
Jun 24, 2016 | 44.00 | 45.03 | 43.21 | 43.32 | 219,391 | -2.98(-6.44%) |
Jun 23, 2016 | 46.23 | 46.77 | 46.07 | 46.30 | 123,342 | +0.52(+1.14%) |
Jun 22, 2016 | 46.07 | 46.12 | 45.73 | 45.78 | 60,821 | -0.02(-0.04%) |
Jun 21, 2016 | 46.06 | 46.17 | 45.55 | 45.80 | 96,463 | -0.17(-0.37%) |
Jun 20, 2016 | 45.93 | 46.21 | 45.78 | 45.97 | 156,564 | +0.66(+1.46%) |
Jun 17, 2016 | 45.17 | 45.47 | 44.86 | 45.31 | 141,905 | +0.04(+0.09%) |
Jun 16, 2016 | 45.03 | 45.32 | 44.23 | 45.27 | 157,607 | -0.13(-0.29%) |
Jun 15, 2016 | 45.51 | 45.87 | 45.33 | 45.40 | 148,427 | -0.12(-0.26%) |
Jun 14, 2016 | 45.99 | 46.33 | 45.43 | 45.52 | 128,741 | -0.74(-1.60%) |
Jun 13, 2016 | 46.14 | 46.77 | 46.12 | 46.26 | 102,968 | -0.49(-1.05%) |
Jun 10, 2016 | 47.30 | 47.40 | 46.55 | 46.75 | 128,022 | -0.82(-1.72%) |
Jun 09, 2016 | 47.53 | 47.78 | 47.40 | 47.57 | 105,685 | -0.26(-0.54%) |
Jun 08, 2016 | 47.72 | 48.00 | 47.54 | 47.83 | 78,908 | +0.30(+0.63%) |
Jun 07, 2016 | 47.67 | 47.67 | 47.08 | 47.53 | 91,486 | -0.08(-0.17%) |
Jun 06, 2016 | 47.34 | 47.80 | 47.22 | 47.61 | 98,650 | +0.16(+0.34%) |
Jun 03, 2016 | 47.20 | 47.61 | 46.69 | 47.45 | 154,064 | +0.48(+1.02%) |
Jun 02, 2016 | 46.39 | 47.04 | 46.36 | 46.97 | 144,766 | +0.29(+0.62%) |
Jun 01, 2016 | 46.71 | 47.08 | 45.99 | 46.68 | 135,031 | -0.10(-0.21%) |
May 31, 2016 | 46.48 | 47.02 | 46.48 | 46.78 | 180,971 | +0.45(+0.97%) |
May 27, 2016 | 46.10 | 46.33 | 46.33 | 46.33 | 196,800 | +0.63(+1.38%) |
May 26, 2016 | 45.95 | 46.14 | 45.47 | 45.70 | 186,556 | -0.06(-0.13%) |
May 25, 2016 | 45.64 | 45.97 | 45.59 | 45.76 | 237,933 | +0.12(+0.26%) |
May 24, 2016 | 44.89 | 45.87 | 44.89 | 45.64 | 208,195 | +0.88(+1.97%) |
May 23, 2016 | 44.72 | 45.13 | 44.63 | 44.76 | 56,360 | -0.17(-0.38%) |
May 20, 2016 | 44.78 | 45.23 | 44.78 | 44.93 | 148,085 | +0.38(+0.85%) |
May 19, 2016 | 45.00 | 45.00 | 44.08 | 44.55 | 132,714 | -0.74(-1.63%) |
May 18, 2016 | 45.19 | 45.75 | 44.94 | 45.29 | 71,408 | -0.04(-0.09%) |
May 17, 2016 | 45.59 | 45.61 | 45.15 | 45.33 | 83,395 | -0.35(-0.77%) |
May 16, 2016 | 44.95 | 45.85 | 44.95 | 45.68 | 126,077 | +0.73(+1.62%) |
May 13, 2016 | 45.75 | 45.75 | 44.75 | 44.95 | 117,990 | -0.87(-1.90%) |
May 12, 2016 | 45.70 | 45.86 | 45.20 | 45.82 | 228,157 | +0.42(+0.93%) |
May 11, 2016 | 44.95 | 45.77 | 44.90 | 45.40 | 161,734 | +0.36(+0.80%) |
May 10, 2016 | 43.97 | 45.12 | 43.97 | 45.04 | 156,535 | +1.22(+2.78%) |
May 09, 2016 | 44.13 | 44.40 | 43.62 | 43.82 | 136,180 | -0.56(-1.26%) |
May 06, 2016 | 44.20 | 44.48 | 43.90 | 44.38 | 163,965 | -0.03(-0.07%) |
May 05, 2016 | 44.83 | 45.07 | 44.27 | 44.41 | 109,033 | -0.20(-0.45%) |
May 04, 2016 | 44.86 | 45.39 | 44.44 | 44.61 | 187,345 | -0.40(-0.89%) |
May 03, 2016 | 45.54 | 45.78 | 44.72 | 45.01 | 226,864 | -0.72(-1.57%) |
May 02, 2016 | 45.88 | 46.19 | 45.48 | 45.73 | 175,305 | +0.04(+0.09%) |
Apr 29, 2016 | 46.87 | 46.95 | 45.63 | 45.69 | 230,093 | -1.11(-2.37%) |
Apr 28, 2016 | 46.95 | 47.11 | 46.40 | 46.80 | 182,335 | -0.20(-0.43%) |
Apr 27, 2016 | 47.63 | 47.63 | 46.57 | 47.00 | 308,477 | -0.63(-1.32%) |
Apr 26, 2016 | 47.07 | 48.20 | 47.07 | 47.63 | 175,783 | +0.73(+1.56%) |
Apr 25, 2016 | 47.43 | 47.43 | 46.62 | 46.90 | 325,940 | -0.87(-1.82%) |
Apr 22, 2016 | 48.34 | 48.75 | 47.43 | 47.77 | 258,166 | -0.63(-1.30%) |
Apr 21, 2016 | 48.88 | 49.07 | 48.13 | 48.40 | 160,666 | -0.66(-1.35%) |
Apr 20, 2016 | 48.58 | 49.21 | 48.58 | 49.06 | 173,938 | +0.41(+0.84%) |
Apr 19, 2016 | 49.28 | 49.40 | 48.46 | 48.65 | 161,580 | -0.45(-0.92%) |
Apr 18, 2016 | 48.79 | 49.27 | 48.64 | 49.10 | 167,963 | -0.18(-0.37%) |
Apr 15, 2016 | 49.18 | 49.50 | 49.11 | 49.28 | 197,867 | +0.17(+0.35%) |
Apr 14, 2016 | 48.36 | 49.40 | 48.36 | 49.11 | 173,095 | +0.63(+1.30%) |
Apr 13, 2016 | 48.82 | 48.93 | 48.26 | 48.48 | 211,694 | -0.43(-0.88%) |
Apr 12, 2016 | 47.98 | 48.95 | 47.90 | 48.91 | 172,531 | +0.92(+1.92%) |
Apr 11, 2016 | 47.97 | 48.25 | 47.77 | 47.99 | 137,964 | +0.24(+0.50%) |
Apr 08, 2016 | 48.03 | 48.22 | 47.63 | 47.75 | 165,821 | +0.26(+0.55%) |
Apr 07, 2016 | 47.93 | 47.98 | 47.18 | 47.49 | 130,226 | -0.80(-1.66%) |
Apr 06, 2016 | 47.64 | 48.44 | 47.64 | 48.29 | 188,097 | +0.55(+1.15%) |
Apr 05, 2016 | 47.60 | 48.06 | 47.42 | 47.74 | 161,983 | -0.38(-0.79%) |
Apr 04, 2016 | 47.90 | 48.28 | 47.44 | 48.12 | 220,583 | +0.13(+0.27%) |
Apr 01, 2016 | 47.31 | 48.02 | 47.11 | 47.99 | 211,990 | +0.21(+0.44%) |
Mar 31, 2016 | 47.86 | 48.33 | 47.73 | 47.78 | 214,383 | +0.14(+0.29%) |
Mar 30, 2016 | 47.22 | 47.87 | 47.12 | 47.64 | 276,368 | +0.59(+1.25%) |
Mar 29, 2016 | 46.09 | 47.37 | 46.02 | 47.05 | 159,851 | +0.83(+1.80%) |
Mar 28, 2016 | 45.88 | 46.30 | 45.82 | 46.22 | 173,523 | +0.17(+0.37%) |
Mar 24, 2016 | 45.52 | 46.05 | 46.05 | 46.05 | 196,600 | +0.05(+0.11%) |
Mar 23, 2016 | 45.99 | 46.29 | 45.50 | 46.00 | 186,301 | +0.10(+0.22%) |
Mar 22, 2016 | 45.52 | 46.26 | 45.43 | 45.90 | 316,755 | +0.14(+0.31%) |
Mar 21, 2016 | 44.36 | 45.89 | 44.36 | 45.76 | 196,089 | +1.28(+2.88%) |
Mar 18, 2016 | 45.07 | 45.25 | 44.44 | 44.48 | 201,112 | -0.76(-1.68%) |
Mar 17, 2016 | 44.60 | 45.50 | 44.47 | 45.24 | 228,644 | +0.83(+1.87%) |
Mar 16, 2016 | 43.22 | 44.62 | 43.22 | 44.41 | 172,093 | +1.06(+2.45%) |
Mar 15, 2016 | 42.96 | 43.50 | 42.88 | 43.35 | 223,221 | +0.11(+0.25%) |
Mar 14, 2016 | 43.17 | 43.43 | 42.93 | 43.24 | 100,990 | -0.25(-0.57%) |
Mar 11, 2016 | 43.44 | 43.98 | 43.25 | 43.49 | 177,977 | +0.62(+1.45%) |
Mar 10, 2016 | 43.81 | 43.81 | 42.48 | 42.87 | 171,515 | -0.91(-2.08%) |
Mar 09, 2016 | 42.42 | 43.96 | 42.35 | 43.78 | 310,036 | +1.50(+3.55%) |
Mar 08, 2016 | 42.20 | 42.94 | 42.06 | 42.28 | 171,488 | -0.18(-0.42%) |
Mar 07, 2016 | 42.20 | 43.00 | 42.20 | 42.46 | 224,476 | -0.04(-0.09%) |
Mar 04, 2016 | 43.30 | 43.41 | 42.34 | 42.50 | 241,029 | -0.77(-1.78%) |
Mar 03, 2016 | 42.97 | 43.50 | 42.89 | 43.27 | 529,643 | +0.19(+0.44%) |
Mar 02, 2016 | 42.65 | 43.21 | 41.77 | 43.08 | 301,170 | +0.18(+0.42%) |
Mar 01, 2016 | 42.11 | 42.95 | 42.05 | 42.90 | 192,791 | +1.10(+2.63%) |
Feb 29, 2016 | 41.80 | 42.36 | 41.55 | 41.80 | 186,545 | -0.10(-0.24%) |
Feb 26, 2016 | 41.89 | 42.27 | 41.73 | 41.90 | 280,329 | +0.19(+0.46%) |
Feb 25, 2016 | 41.72 | 41.84 | 41.09 | 41.71 | 115,173 | +0.11(+0.26%) |
Feb 24, 2016 | 41.23 | 41.72 | 40.46 | 41.60 | 177,717 | -0.28(-0.67%) |
Feb 23, 2016 | 41.54 | 42.12 | 41.54 | 41.88 | 164,661 | +0.03(+0.07%) |
Feb 22, 2016 | 42.22 | 42.51 | 41.80 | 41.85 | 276,445 | +0.13(+0.31%) |
Feb 19, 2016 | 41.46 | 41.84 | 40.88 | 41.72 | 250,906 | -0.01(-0.02%) |
Feb 18, 2016 | 41.78 | 42.10 | 41.64 | 41.73 | 343,462 | +0.09(+0.22%) |
Feb 17, 2016 | 41.17 | 41.95 | 41.13 | 41.64 | 369,554 | +0.97(+2.39%) |
Feb 16, 2016 | 40.30 | 40.87 | 39.92 | 40.67 | 320,063 | +0.66(+1.65%) |
Feb 12, 2016 | 40.42 | 40.01 | 40.01 | 40.01 | 242,100 | -0.13(-0.32%) |
Feb 11, 2016 | 40.15 | 40.27 | 39.37 | 40.14 | 432,475 | -0.77(-1.88%) |
Feb 10, 2016 | 41.36 | 41.95 | 40.81 | 40.91 | 162,595 | -0.30(-0.73%) |
Feb 09, 2016 | 39.86 | 41.70 | 39.78 | 41.21 | 494,112 | +0.82(+2.03%) |
Feb 08, 2016 | 40.77 | 41.15 | 39.82 | 40.39 | 381,017 | -1.15(-2.77%) |
Feb 05, 2016 | 43.52 | 43.78 | 41.51 | 41.54 | 382,926 | -2.40(-5.46%) |
Feb 04, 2016 | 44.02 | 44.68 | 43.70 | 43.94 | 301,525 | -0.22(-0.50%) |
Feb 03, 2016 | 43.74 | 44.38 | 43.00 | 44.16 | 569,259 | +0.83(+1.92%) |
Feb 02, 2016 | 42.44 | 43.41 | 42.34 | 43.33 | 444,385 | +0.02(+0.05%) |
Feb 01, 2016 | 42.38 | 43.40 | 42.34 | 43.31 | 281,692 | +0.41(+0.96%) |
Jan 29, 2016 | 42.66 | 42.98 | 42.14 | 42.90 | 328,090 | +0.34(+0.80%) |
Jan 28, 2016 | 41.59 | 42.64 | 41.15 | 42.56 | 430,906 | +1.63(+3.98%) |
Jan 27, 2016 | 40.00 | 42.50 | 40.00 | 40.93 | 626,011 | +1.48(+3.75%) |
Jan 26, 2016 | 38.83 | 39.82 | 38.66 | 39.45 | 377,315 | +0.82(+2.12%) |
Jan 25, 2016 | 38.59 | 39.06 | 38.16 | 38.63 | 293,188 | -0.12(-0.31%) |
Jan 22, 2016 | 38.52 | 38.83 | 38.38 | 38.75 | 306,523 | +1.07(+2.84%) |
Jan 21, 2016 | 37.49 | 37.91 | 36.88 | 37.68 | 285,694 | +0.37(+0.99%) |
Jan 20, 2016 | 36.69 | 37.62 | 36.04 | 37.31 | 284,927 | +0.04(+0.11%) |
Jan 19, 2016 | 37.04 | 37.73 | 36.76 | 37.27 | 307,789 | +0.01(+0.03%) |
Jan 15, 2016 | 36.79 | 37.26 | 37.26 | 37.26 | 255,300 | -0.80(-2.10%) |
Jan 14, 2016 | 37.96 | 38.18 | 37.44 | 38.06 | 374,102 | +0.27(+0.71%) |
Jan 13, 2016 | 38.52 | 38.68 | 37.57 | 37.79 | 221,166 | -0.73(-1.90%) |
Jan 12, 2016 | 37.79 | 38.58 | 37.79 | 38.52 | 142,052 | +1.04(+2.77%) |
Jan 11, 2016 | 37.88 | 38.17 | 37.18 | 37.48 | 136,374 | -0.19(-0.50%) |
Jan 08, 2016 | 37.77 | 38.47 | 37.60 | 37.67 | 236,513 | +0.05(+0.13%) |
Jan 07, 2016 | 37.89 | 38.16 | 37.36 | 37.62 | 158,738 | -0.84(-2.18%) |
Jan 06, 2016 | 38.20 | 38.69 | 37.64 | 38.46 | 218,377 | -0.61(-1.56%) |
Jan 05, 2016 | 38.97 | 39.29 | 38.78 | 39.07 | 187,474 | +0.21(+0.54%) |
Jan 04, 2016 | 39.12 | 39.23 | 38.44 | 38.86 | 223,161 | -1.17(-2.92%) |
Dec 31, 2015 | 40.40 | 40.03 | 40.03 | 40.03 | 164,500 | -0.58(-1.43%) |
Dec 30, 2015 | 40.91 | 41.00 | 40.55 | 40.61 | 250,855 | -0.41(-1.00%) |
Dec 29, 2015 | 40.51 | 41.14 | 40.41 | 41.02 | 261,794 | +0.65(+1.61%) |
Dec 28, 2015 | 40.26 | 40.37 | 40.07 | 40.37 | 49,274 | -0.13(-0.32%) |
Dec 24, 2015 | 40.52 | 40.50 | 40.50 | 40.50 | 34,500 | +0.03(+0.07%) |
Dec 23, 2015 | 39.99 | 40.63 | 39.72 | 40.47 | 147,993 | +0.68(+1.71%) |
Dec 22, 2015 | 40.03 | 40.15 | 39.53 | 39.79 | 148,012 | -0.12(-0.30%) |
Dec 21, 2015 | 40.00 | 40.47 | 39.57 | 39.91 | 281,628 | +0.21(+0.53%) |
Dec 18, 2015 | 40.55 | 40.86 | 39.60 | 39.70 | 454,544 | -1.07(-2.62%) |
Dec 17, 2015 | 41.14 | 41.41 | 40.70 | 40.77 | 139,211 | -0.53(-1.28%) |
Dec 16, 2015 | 41.76 | 41.76 | 40.71 | 41.30 | 309,583 | -0.46(-1.10%) |
Dec 15, 2015 | 41.42 | 41.82 | 41.08 | 41.76 | 191,762 | +0.68(+1.66%) |
Dec 14, 2015 | 40.86 | 41.24 | 40.71 | 41.08 | 179,323 | +0.19(+0.46%) |
Dec 11, 2015 | 41.88 | 42.14 | 40.52 | 40.89 | 236,228 | -1.36(-3.22%) |
Dec 10, 2015 | 41.23 | 42.50 | 41.02 | 42.25 | 198,154 | +1.05(+2.55%) |
Dec 09, 2015 | 41.87 | 42.35 | 40.91 | 41.20 | 201,532 | -0.97(-2.30%) |
Dec 08, 2015 | 41.71 | 42.23 | 41.12 | 42.17 | 157,876 | -0.14(-0.33%) |
Dec 07, 2015 | 42.53 | 42.53 | 41.90 | 42.31 | 157,133 | -0.57(-1.33%) |
Dec 04, 2015 | 42.14 | 43.02 | 42.14 | 42.88 | 170,766 | +0.54(+1.28%) |
Dec 03, 2015 | 43.32 | 43.43 | 41.98 | 42.34 | 286,691 | -0.88(-2.04%) |
Dec 02, 2015 | 43.94 | 44.16 | 43.17 | 43.22 | 235,188 | -0.88(-2.00%) |
Dec 01, 2015 | 43.25 | 44.47 | 43.23 | 44.10 | 287,886 | +0.60(+1.38%) |
Nov 30, 2015 | 42.86 | 43.72 | 42.86 | 43.50 | 167,032 | +0.44(+1.02%) |
Nov 27, 2015 | 43.24 | 43.48 | 42.62 | 43.06 | 176,890 | -0.46(-1.06%) |
Nov 25, 2015 | 43.02 | 43.52 | 43.52 | 43.52 | 203,900 | +0.58(+1.35%) |
Nov 24, 2015 | 42.58 | 43.05 | 42.46 | 42.94 | 191,055 | +0.19(+0.44%) |
Nov 23, 2015 | 42.30 | 42.93 | 42.30 | 42.75 | 161,081 | +0.14(+0.33%) |
Nov 20, 2015 | 42.41 | 42.70 | 42.28 | 42.61 | 203,039 | +0.23(+0.54%) |
Nov 19, 2015 | 41.97 | 42.50 | 41.96 | 42.38 | 133,611 | +0.54(+1.29%) |
Nov 18, 2015 | 41.50 | 41.95 | 41.05 | 41.84 | 203,448 | +0.20(+0.48%) |
Nov 17, 2015 | 42.33 | 42.43 | 41.63 | 41.64 | 255,563 | -0.74(-1.75%) |
Nov 16, 2015 | 39.98 | 42.45 | 39.98 | 42.38 | 357,732 | +1.65(+4.05%) |
Nov 13, 2015 | 40.28 | 40.76 | 40.27 | 40.73 | 431,722 | +0.18(+0.44%) |
Nov 12, 2015 | 40.94 | 40.94 | 40.03 | 40.55 | 632,568 | -0.06(-0.15%) |
Nov 11, 2015 | 41.25 | 41.30 | 40.24 | 40.61 | 676,549 | +1.78(+4.58%) |
Nov 10, 2015 | 39.53 | 39.53 | 38.73 | 38.83 | 290,083 | -0.80(-2.02%) |
Nov 09, 2015 | 39.58 | 40.14 | 39.46 | 39.63 | 178,823 | -0.16(-0.40%) |
Nov 06, 2015 | 40.13 | 40.37 | 39.49 | 39.79 | 208,128 | -0.65(-1.61%) |
Nov 05, 2015 | 40.23 | 41.02 | 40.15 | 40.44 | 305,528 | +0.18(+0.45%) |
Nov 04, 2015 | 39.18 | 41.30 | 39.10 | 40.26 | 543,559 | +1.33(+3.42%) |
Nov 03, 2015 | 37.57 | 39.06 | 37.36 | 38.93 | 263,462 | +1.15(+3.04%) |