Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.81 | 43.28 | 42.63 | 43.22 | 839,789 | +0.54(+1.27%) |
Oct 28, 2016 | 43.15 | 43.17 | 42.60 | 42.67 | 1,154,780 | -0.39(-0.91%) |
Oct 27, 2016 | 43.44 | 43.49 | 43.02 | 43.07 | 363,769 | -0.22(-0.51%) |
Oct 26, 2016 | 43.59 | 43.68 | 42.71 | 43.29 | 1,001,823 | -0.48(-1.10%) |
Oct 25, 2016 | 43.67 | 44.15 | 43.56 | 43.77 | 655,937 | +0.09(+0.21%) |
Oct 24, 2016 | 43.69 | 44.03 | 43.59 | 43.68 | 713,758 | -0.01(-0.02%) |
Oct 21, 2016 | 43.91 | 44.00 | 43.38 | 43.69 | 603,331 | -0.33(-0.76%) |
Oct 20, 2016 | 44.11 | 44.48 | 43.91 | 44.02 | 890,669 | -0.26(-0.58%) |
Oct 19, 2016 | 44.04 | 44.51 | 43.87 | 44.28 | 475,898 | +0.33(+0.75%) |
Oct 18, 2016 | 43.91 | 43.98 | 43.79 | 43.95 | 494,765 | +0.34(+0.79%) |
Oct 17, 2016 | 43.06 | 43.61 | 43.02 | 43.61 | 668,730 | +0.28(+0.65%) |
Oct 14, 2016 | 43.76 | 43.90 | 43.30 | 43.33 | 516,906 | -0.26(-0.61%) |
Oct 13, 2016 | 43.41 | 43.78 | 43.07 | 43.59 | 891,528 | -0.05(-0.12%) |
Oct 12, 2016 | 43.69 | 43.86 | 43.53 | 43.65 | 729,163 | -0.07(-0.16%) |
Oct 11, 2016 | 44.15 | 44.23 | 43.35 | 43.72 | 799,640 | -0.50(-1.13%) |
Oct 10, 2016 | 43.94 | 44.61 | 43.94 | 44.22 | 519,547 | +0.50(+1.14%) |
Oct 07, 2016 | 43.79 | 44.56 | 43.62 | 43.72 | 1,263,129 | -0.07(-0.16%) |
Oct 06, 2016 | 43.36 | 44.06 | 43.03 | 43.79 | 1,417,070 | +0.10(+0.23%) |
Oct 05, 2016 | 44.90 | 44.90 | 43.10 | 43.69 | 740,791 | +0.45(+1.05%) |
Oct 04, 2016 | 43.66 | 43.72 | 42.81 | 43.23 | 674,166 | -0.31(-0.70%) |
Oct 03, 2016 | 44.00 | 44.09 | 43.26 | 43.54 | 837,690 | -0.43(-0.99%) |
Sep 30, 2016 | 43.97 | 44.37 | 43.78 | 43.97 | 1,785,625 | +0.18(+0.41%) |
Sep 29, 2016 | 44.30 | 44.38 | 43.36 | 43.79 | 986,286 | -0.65(-1.46%) |
Sep 28, 2016 | 44.18 | 44.65 | 43.94 | 44.44 | 1,007,365 | +0.50(+1.13%) |
Sep 27, 2016 | 44.03 | 44.46 | 43.88 | 43.95 | 964,805 | +0.04(+0.08%) |
Sep 26, 2016 | 43.61 | 44.03 | 43.61 | 43.91 | 910,274 | +0.06(+0.14%) |
Sep 23, 2016 | 43.86 | 43.95 | 43.44 | 43.85 | 569,474 | -0.01(-0.01%) |
Sep 22, 2016 | 43.02 | 43.88 | 42.90 | 43.85 | 1,095,838 | +1.14(+2.67%) |
Sep 21, 2016 | 42.37 | 42.85 | 42.09 | 42.71 | 1,147,486 | +0.55(+1.32%) |
Sep 20, 2016 | 43.00 | 43.01 | 42.13 | 42.16 | 1,031,575 | -0.71(-1.65%) |
Sep 19, 2016 | 42.90 | 42.94 | 42.55 | 42.87 | 488,300 | +0.25(+0.58%) |
Sep 16, 2016 | 42.82 | 42.94 | 42.53 | 42.62 | 838,305 | -0.14(-0.32%) |
Sep 15, 2016 | 42.24 | 42.83 | 42.15 | 42.75 | 560,688 | +0.72(+1.72%) |
Sep 14, 2016 | 42.15 | 42.45 | 41.89 | 42.03 | 411,054 | -0.06(-0.14%) |
Sep 13, 2016 | 42.78 | 42.78 | 41.89 | 42.09 | 710,622 | -0.82(-1.92%) |
Sep 12, 2016 | 42.25 | 43.25 | 42.20 | 42.91 | 791,271 | +0.32(+0.76%) |
Sep 09, 2016 | 43.65 | 43.72 | 42.48 | 42.59 | 734,420 | -1.37(-3.12%) |
Sep 08, 2016 | 43.85 | 44.14 | 43.55 | 43.96 | 728,300 | +0.06(+0.14%) |
Sep 07, 2016 | 43.58 | 43.98 | 43.33 | 43.90 | 646,261 | +0.45(+1.05%) |
Sep 06, 2016 | 43.38 | 43.60 | 43.20 | 43.45 | 608,315 | +0.08(+0.19%) |
Sep 02, 2016 | 42.90 | 43.36 | 43.36 | 43.36 | 605,733 | +0.58(+1.35%) |
Sep 01, 2016 | 42.39 | 42.79 | 41.95 | 42.79 | 716,501 | +0.55(+1.31%) |
Aug 31, 2016 | 42.70 | 42.70 | 41.86 | 42.23 | 868,978 | -0.50(-1.16%) |
Aug 30, 2016 | 42.79 | 42.83 | 42.39 | 42.73 | 426,612 | -0.06(-0.14%) |
Aug 29, 2016 | 42.61 | 42.91 | 42.30 | 42.79 | 525,316 | +0.24(+0.56%) |
Aug 26, 2016 | 42.94 | 43.27 | 42.49 | 42.55 | 882,879 | -0.48(-1.12%) |
Aug 25, 2016 | 42.76 | 43.03 | 42.65 | 43.03 | 614,333 | +0.25(+0.59%) |
Aug 24, 2016 | 42.67 | 42.82 | 42.53 | 42.78 | 970,025 | +0.21(+0.48%) |
Aug 23, 2016 | 42.43 | 42.60 | 42.36 | 42.57 | 573,171 | +0.32(+0.75%) |
Aug 22, 2016 | 42.53 | 42.55 | 42.11 | 42.25 | 446,090 | -0.31(-0.73%) |
Aug 19, 2016 | 42.45 | 42.64 | 42.36 | 42.56 | 309,832 | -0.08(-0.19%) |
Aug 18, 2016 | 42.42 | 42.71 | 42.27 | 42.64 | 366,470 | +0.12(+0.27%) |
Aug 17, 2016 | 42.44 | 42.56 | 41.87 | 42.53 | 605,639 | +0.19(+0.45%) |
Aug 16, 2016 | 42.38 | 42.50 | 41.10 | 42.34 | 376,003 | -0.23(-0.53%) |
Aug 15, 2016 | 42.47 | 42.70 | 42.39 | 42.56 | 412,675 | +0.08(+0.20%) |
Aug 12, 2016 | 42.41 | 42.55 | 42.16 | 42.48 | 373,150 | +0.15(+0.36%) |
Aug 11, 2016 | 42.38 | 42.74 | 41.82 | 42.33 | 863,713 | +0.03(+0.07%) |
Aug 10, 2016 | 41.73 | 42.30 | 41.49 | 42.29 | 998,262 | +0.57(+1.35%) |
Aug 09, 2016 | 41.74 | 41.97 | 41.47 | 41.73 | 837,905 | +0.08(+0.20%) |
Aug 08, 2016 | 42.03 | 42.37 | 41.42 | 41.64 | 1,070,468 | -0.24(-0.58%) |
Aug 05, 2016 | 42.24 | 42.39 | 41.85 | 41.89 | 867,464 | -0.19(-0.46%) |
Aug 04, 2016 | 41.33 | 42.19 | 41.30 | 42.08 | 1,227,906 | +0.80(+1.93%) |
Aug 03, 2016 | 40.30 | 41.43 | 40.15 | 41.29 | 1,521,769 | +0.99(+2.45%) |
Aug 02, 2016 | 39.78 | 41.01 | 39.78 | 40.30 | 2,443,418 | +0.68(+1.71%) |
Aug 01, 2016 | 39.86 | 39.89 | 39.49 | 39.62 | 780,839 | -0.24(-0.60%) |
Jul 29, 2016 | 39.58 | 39.95 | 39.30 | 39.86 | 693,254 | +0.27(+0.68%) |
Jul 28, 2016 | 39.55 | 39.67 | 39.33 | 39.59 | 544,588 | +0.05(+0.13%) |
Jul 27, 2016 | 40.04 | 40.21 | 39.35 | 39.54 | 729,857 | -0.45(-1.12%) |
Jul 26, 2016 | 39.97 | 40.30 | 39.75 | 39.99 | 589,027 | -0.09(-0.22%) |
Jul 25, 2016 | 40.14 | 40.27 | 39.92 | 40.07 | 517,194 | -0.13(-0.32%) |
Jul 22, 2016 | 40.15 | 40.34 | 39.98 | 40.20 | 411,365 | +0.07(+0.17%) |
Jul 21, 2016 | 39.99 | 40.26 | 39.91 | 40.14 | 823,738 | +0.05(+0.13%) |
Jul 20, 2016 | 40.19 | 40.30 | 39.88 | 40.08 | 612,908 | -0.03(-0.06%) |
Jul 19, 2016 | 39.78 | 40.11 | 39.65 | 40.11 | 661,802 | +0.29(+0.72%) |
Jul 18, 2016 | 39.93 | 39.99 | 39.51 | 39.82 | 850,740 | -0.19(-0.47%) |
Jul 15, 2016 | 39.28 | 40.16 | 39.23 | 40.01 | 965,399 | +0.86(+2.21%) |
Jul 14, 2016 | 39.78 | 39.84 | 39.00 | 39.15 | 870,469 | -0.41(-1.04%) |
Jul 13, 2016 | 39.50 | 39.65 | 39.02 | 39.56 | 1,193,363 | +0.16(+0.40%) |
Jul 12, 2016 | 39.16 | 39.75 | 39.10 | 39.40 | 894,229 | +0.45(+1.15%) |
Jul 11, 2016 | 38.86 | 39.30 | 38.64 | 38.96 | 532,146 | +0.25(+0.66%) |
Jul 08, 2016 | 38.71 | 38.88 | 38.37 | 38.70 | 942,304 | +0.34(+0.88%) |
Jul 07, 2016 | 38.40 | 38.60 | 38.12 | 38.36 | 679,303 | +0.02(+0.04%) |
Jul 06, 2016 | 38.31 | 38.64 | 37.95 | 38.35 | 1,049,118 | -0.06(-0.16%) |
Jul 05, 2016 | 37.96 | 38.47 | 37.33 | 38.41 | 1,314,838 | +0.19(+0.49%) |
Jul 01, 2016 | 38.55 | 38.22 | 38.22 | 38.22 | 581,879 | -0.29(-0.74%) |
Jun 30, 2016 | 38.00 | 38.51 | 37.66 | 38.51 | 1,111,978 | +0.56(+1.47%) |
Jun 29, 2016 | 37.54 | 38.14 | 37.40 | 37.95 | 1,061,932 | +0.80(+2.16%) |
Jun 28, 2016 | 36.63 | 37.32 | 36.45 | 37.15 | 1,708,853 | +0.92(+2.54%) |
Jun 27, 2016 | 36.17 | 36.45 | 35.64 | 36.23 | 1,565,002 | -0.33(-0.90%) |
Jun 24, 2016 | 35.89 | 36.95 | 35.80 | 36.56 | 1,357,954 | -0.95(-2.54%) |
Jun 23, 2016 | 37.70 | 37.78 | 37.34 | 37.51 | 847,473 | +0.30(+0.80%) |
Jun 22, 2016 | 37.33 | 37.50 | 36.89 | 37.21 | 652,034 | +0.04(+0.10%) |
Jun 21, 2016 | 37.29 | 37.44 | 36.92 | 37.18 | 689,748 | -0.01(-0.03%) |
Jun 20, 2016 | 37.64 | 37.72 | 37.13 | 37.19 | 843,156 | +0.23(+0.62%) |
Jun 17, 2016 | 36.69 | 37.15 | 36.44 | 36.96 | 705,930 | +0.32(+0.87%) |
Jun 16, 2016 | 36.81 | 36.88 | 36.30 | 36.64 | 826,588 | -0.36(-0.97%) |
Jun 15, 2016 | 37.30 | 37.45 | 36.96 | 37.00 | 853,398 | -0.19(-0.50%) |
Jun 14, 2016 | 37.25 | 37.59 | 36.94 | 37.19 | 712,404 | -0.22(-0.60%) |
Jun 13, 2016 | 37.82 | 38.02 | 37.31 | 37.41 | 756,810 | -0.61(-1.61%) |
Jun 10, 2016 | 38.06 | 38.23 | 37.90 | 38.03 | 523,559 | -0.54(-1.40%) |
Jun 09, 2016 | 38.43 | 38.79 | 38.33 | 38.57 | 634,247 | -0.12(-0.32%) |
Jun 08, 2016 | 38.78 | 39.00 | 38.52 | 38.69 | 433,875 | -0.01(-0.01%) |
Jun 07, 2016 | 38.22 | 38.95 | 38.18 | 38.70 | 691,719 | +0.48(+1.25%) |
Jun 06, 2016 | 37.75 | 38.35 | 37.74 | 38.22 | 918,247 | +0.50(+1.34%) |
Jun 03, 2016 | 37.30 | 37.78 | 37.09 | 37.71 | 758,278 | +0.43(+1.16%) |
Jun 02, 2016 | 37.31 | 37.47 | 37.22 | 37.28 | 702,465 | -0.12(-0.33%) |
Jun 01, 2016 | 36.99 | 37.55 | 36.83 | 37.41 | 757,057 | +0.17(+0.45%) |
May 31, 2016 | 37.26 | 37.45 | 37.18 | 37.24 | 769,250 | +0.05(+0.13%) |
May 27, 2016 | 36.86 | 37.19 | 37.19 | 37.19 | 687,641 | +0.36(+0.99%) |
May 26, 2016 | 37.43 | 37.49 | 36.81 | 36.83 | 1,026,429 | -0.54(-1.43%) |
May 25, 2016 | 37.40 | 37.66 | 37.18 | 37.36 | 661,483 | +0.06(+0.15%) |
May 24, 2016 | 37.15 | 37.49 | 37.09 | 37.31 | 672,630 | +0.25(+0.69%) |
May 23, 2016 | 37.04 | 37.40 | 36.74 | 37.05 | 1,105,367 | -0.11(-0.31%) |
May 20, 2016 | 36.71 | 37.45 | 36.52 | 37.17 | 1,450,505 | +0.51(+1.40%) |
May 19, 2016 | 36.18 | 36.76 | 35.89 | 36.65 | 1,169,361 | +0.24(+0.66%) |
May 18, 2016 | 36.83 | 37.00 | 36.14 | 36.41 | 886,935 | -0.40(-1.07%) |
May 17, 2016 | 37.00 | 37.63 | 36.70 | 36.81 | 959,172 | -0.30(-0.80%) |
May 16, 2016 | 35.91 | 37.14 | 35.78 | 37.10 | 1,091,414 | +1.13(+3.14%) |
May 13, 2016 | 36.17 | 36.50 | 35.98 | 35.98 | 983,511 | -0.02(-0.06%) |
May 12, 2016 | 36.21 | 36.63 | 35.85 | 36.00 | 682,843 | +0.03(+0.07%) |
May 11, 2016 | 36.13 | 36.41 | 35.91 | 35.97 | 700,395 | -0.16(-0.45%) |
May 10, 2016 | 35.38 | 36.45 | 35.38 | 36.13 | 1,147,264 | +0.93(+2.64%) |
May 09, 2016 | 35.92 | 35.98 | 35.17 | 35.20 | 1,116,703 | -0.72(-2.01%) |
May 06, 2016 | 35.93 | 36.70 | 35.74 | 35.92 | 1,165,724 | -0.06(-0.16%) |
May 05, 2016 | 35.86 | 36.46 | 35.77 | 35.98 | 959,023 | +0.37(+1.05%) |
May 04, 2016 | 34.70 | 35.66 | 34.70 | 35.61 | 1,299,808 | +0.66(+1.89%) |
May 03, 2016 | 35.12 | 35.25 | 34.40 | 34.95 | 2,145,878 | -0.78(-2.19%) |
May 02, 2016 | 35.93 | 36.10 | 35.66 | 35.73 | 2,089,073 | -0.24(-0.67%) |
Apr 29, 2016 | 35.77 | 36.06 | 35.35 | 35.97 | 684,776 | +0.20(+0.57%) |
Apr 28, 2016 | 36.09 | 36.21 | 35.69 | 35.76 | 500,673 | -0.39(-1.07%) |
Apr 27, 2016 | 36.35 | 36.60 | 35.82 | 36.15 | 845,154 | -0.12(-0.32%) |
Apr 26, 2016 | 35.73 | 36.29 | 35.35 | 36.27 | 723,051 | +0.78(+2.19%) |
Apr 25, 2016 | 36.06 | 36.23 | 35.36 | 35.49 | 1,099,371 | -0.48(-1.34%) |
Apr 22, 2016 | 35.89 | 36.51 | 35.82 | 35.97 | 902,273 | +0.03(+0.09%) |
Apr 21, 2016 | 36.22 | 36.68 | 35.87 | 35.94 | 1,571,791 | -0.38(-1.06%) |
Apr 20, 2016 | 36.24 | 36.63 | 35.85 | 36.33 | 1,896,201 | +0.02(+0.04%) |
Apr 19, 2016 | 35.55 | 36.32 | 35.41 | 36.31 | 969,626 | +0.97(+2.75%) |
Apr 18, 2016 | 35.15 | 35.68 | 34.95 | 35.34 | 770,540 | -0.06(-0.16%) |
Apr 15, 2016 | 35.77 | 35.89 | 35.12 | 35.40 | 1,221,889 | -0.37(-1.04%) |
Apr 14, 2016 | 35.46 | 36.05 | 35.24 | 35.77 | 1,389,110 | +0.34(+0.95%) |
Apr 13, 2016 | 34.99 | 35.78 | 34.75 | 35.43 | 1,607,240 | +0.69(+1.99%) |
Apr 12, 2016 | 34.15 | 35.01 | 34.13 | 34.74 | 1,058,477 | +0.64(+1.87%) |
Apr 11, 2016 | 34.30 | 34.65 | 34.05 | 34.10 | 519,180 | +0.03(+0.09%) |
Apr 08, 2016 | 34.33 | 34.50 | 33.95 | 34.07 | 451,626 | +0.19(+0.57%) |
Apr 07, 2016 | 33.94 | 34.25 | 33.63 | 33.88 | 701,823 | -0.46(-1.34%) |
Apr 06, 2016 | 34.35 | 34.57 | 34.07 | 34.34 | 828,793 | +0.10(+0.30%) |
Apr 05, 2016 | 34.17 | 34.43 | 33.92 | 34.24 | 1,191,048 | -0.14(-0.42%) |
Apr 04, 2016 | 34.67 | 34.75 | 34.15 | 34.38 | 869,959 | -0.26(-0.74%) |
Apr 01, 2016 | 34.08 | 34.63 | 33.21 | 34.63 | 1,618,521 | +0.17(+0.50%) |
Mar 31, 2016 | 33.96 | 34.86 | 33.83 | 34.46 | 3,443,394 | +0.44(+1.29%) |
Mar 30, 2016 | 33.65 | 34.25 | 33.65 | 34.02 | 1,219,029 | +0.70(+2.09%) |
Mar 29, 2016 | 32.94 | 33.45 | 32.73 | 33.33 | 928,365 | +0.04(+0.12%) |
Mar 28, 2016 | 33.39 | 33.44 | 32.96 | 33.29 | 823,235 | +0.08(+0.23%) |
Mar 24, 2016 | 32.37 | 33.21 | 33.21 | 33.21 | 1,076,167 | +0.67(+2.06%) |
Mar 23, 2016 | 33.45 | 33.51 | 32.48 | 32.54 | 1,444,923 | -1.01(-3.00%) |
Mar 22, 2016 | 33.51 | 33.69 | 33.26 | 33.55 | 1,261,133 | -0.27(-0.80%) |
Mar 21, 2016 | 33.88 | 34.00 | 33.30 | 33.82 | 883,656 | -0.14(-0.42%) |
Mar 18, 2016 | 33.87 | 34.25 | 33.76 | 33.96 | 1,233,326 | +0.26(+0.76%) |
Mar 17, 2016 | 33.13 | 33.82 | 32.93 | 33.70 | 2,513,340 | +0.49(+1.48%) |
Mar 16, 2016 | 31.98 | 33.26 | 31.98 | 33.21 | 996,682 | +1.12(+3.49%) |
Mar 15, 2016 | 32.37 | 32.41 | 31.91 | 32.09 | 906,450 | -0.41(-1.26%) |
Mar 14, 2016 | 32.70 | 32.87 | 32.21 | 32.50 | 726,179 | -0.27(-0.83%) |
Mar 11, 2016 | 32.51 | 32.94 | 32.23 | 32.77 | 973,032 | +0.57(+1.78%) |
Mar 10, 2016 | 32.62 | 32.78 | 31.70 | 32.20 | 867,413 | -0.48(-1.45%) |
Mar 09, 2016 | 31.92 | 32.88 | 31.70 | 32.68 | 1,200,387 | +0.91(+2.88%) |
Mar 08, 2016 | 32.37 | 32.44 | 31.51 | 31.76 | 1,398,639 | -0.80(-2.46%) |
Mar 07, 2016 | 32.52 | 33.40 | 32.34 | 32.56 | 1,363,761 | -0.13(-0.39%) |
Mar 04, 2016 | 32.13 | 32.47 | 31.93 | 32.69 | 1,576,310 | +0.75(+2.35%) |
Mar 03, 2016 | 31.83 | 32.63 | 31.72 | 31.94 | 1,328,501 | +0.13(+0.42%) |
Mar 02, 2016 | 31.29 | 31.91 | 31.27 | 31.81 | 1,077,846 | +0.32(+1.01%) |
Mar 01, 2016 | 30.81 | 32.02 | 30.71 | 31.49 | 1,337,136 | +0.88(+2.89%) |
Feb 29, 2016 | 30.76 | 31.01 | 30.44 | 30.61 | 1,756,401 | -0.14(-0.44%) |
Feb 26, 2016 | 30.41 | 30.89 | 30.26 | 30.74 | 1,153,596 | +0.43(+1.42%) |
Feb 25, 2016 | 30.08 | 30.78 | 29.64 | 30.31 | 1,969,286 | +0.12(+0.40%) |
Feb 24, 2016 | 29.94 | 30.38 | 29.52 | 30.19 | 1,989,471 | -0.26(-0.86%) |
Feb 23, 2016 | 31.59 | 32.01 | 29.88 | 30.45 | 2,698,309 | -1.05(-3.33%) |
Feb 22, 2016 | 30.80 | 32.18 | 30.48 | 31.50 | 2,607,415 | +0.97(+3.19%) |
Feb 19, 2016 | 30.08 | 30.57 | 29.82 | 30.53 | 1,081,820 | +0.27(+0.89%) |
Feb 18, 2016 | 30.29 | 30.60 | 29.86 | 30.26 | 1,833,035 | -0.02(-0.07%) |
Feb 17, 2016 | 28.98 | 30.35 | 28.58 | 30.28 | 2,552,073 | +1.42(+4.92%) |
Feb 16, 2016 | 28.11 | 29.17 | 28.04 | 28.86 | 2,079,780 | +0.99(+3.56%) |
Feb 12, 2016 | 26.91 | 27.87 | 27.87 | 27.87 | 1,808,499 | +1.35(+5.09%) |
Feb 11, 2016 | 26.82 | 27.21 | 25.99 | 26.52 | 1,833,440 | -0.92(-3.34%) |
Feb 10, 2016 | 27.44 | 27.78 | 26.90 | 27.43 | 1,443,550 | +0.31(+1.15%) |
Feb 09, 2016 | 28.27 | 28.72 | 27.07 | 27.12 | 4,436,625 | -1.50(-5.25%) |
Feb 08, 2016 | 31.01 | 31.26 | 28.51 | 28.63 | 2,946,508 | -2.89(-9.18%) |
Feb 05, 2016 | 32.50 | 32.58 | 31.26 | 31.52 | 1,147,253 | -0.98(-3.02%) |
Feb 04, 2016 | 31.65 | 32.68 | 31.51 | 32.50 | 2,418,598 | +0.79(+2.48%) |
Feb 03, 2016 | 31.54 | 31.76 | 30.64 | 31.72 | 1,847,590 | +0.42(+1.33%) |
Feb 02, 2016 | 32.59 | 32.66 | 31.07 | 31.30 | 2,013,737 | -1.89(-5.69%) |
Feb 01, 2016 | 33.47 | 33.61 | 32.94 | 33.19 | 944,457 | -0.43(-1.28%) |
Jan 29, 2016 | 32.42 | 33.67 | 32.42 | 33.62 | 1,710,641 | +1.50(+4.68%) |
Jan 28, 2016 | 32.48 | 32.52 | 31.95 | 32.12 | 1,089,743 | +0.13(+0.41%) |
Jan 27, 2016 | 32.53 | 32.79 | 31.79 | 31.99 | 989,889 | -0.49(-1.50%) |
Jan 26, 2016 | 31.89 | 32.55 | 31.60 | 32.47 | 999,579 | +0.83(+2.61%) |
Jan 25, 2016 | 31.92 | 32.12 | 31.61 | 31.65 | 1,376,951 | -0.48(-1.48%) |
Jan 22, 2016 | 32.13 | 32.64 | 31.61 | 32.12 | 1,191,802 | +0.58(+1.83%) |
Jan 21, 2016 | 30.60 | 31.88 | 30.14 | 31.55 | 2,303,301 | +0.89(+2.91%) |
Jan 20, 2016 | 31.67 | 31.67 | 29.29 | 30.65 | 4,364,967 | -1.47(-4.59%) |
Jan 19, 2016 | 33.13 | 33.23 | 31.89 | 32.13 | 1,693,377 | -0.67(-2.03%) |
Jan 15, 2016 | 33.44 | 32.79 | 32.79 | 32.79 | 1,881,103 | -1.37(-4.01%) |
Jan 14, 2016 | 34.03 | 34.43 | 33.15 | 34.16 | 1,103,306 | +0.14(+0.40%) |
Jan 13, 2016 | 34.83 | 35.01 | 33.78 | 34.03 | 1,902,800 | -0.65(-1.87%) |
Jan 12, 2016 | 34.19 | 34.70 | 33.87 | 34.67 | 1,732,515 | +0.67(+1.98%) |
Jan 11, 2016 | 33.44 | 34.05 | 32.95 | 34.00 | 1,350,546 | +0.63(+1.88%) |
Jan 08, 2016 | 33.44 | 33.77 | 33.23 | 33.38 | 1,316,550 | +0.08(+0.23%) |
Jan 07, 2016 | 33.59 | 33.70 | 32.74 | 33.30 | 2,310,753 | -0.74(-2.18%) |
Jan 06, 2016 | 34.47 | 34.85 | 33.65 | 34.04 | 2,094,628 | -0.81(-2.33%) |
Jan 05, 2016 | 35.09 | 35.29 | 34.59 | 34.85 | 1,082,590 | -0.22(-0.63%) |
Jan 04, 2016 | 36.01 | 36.01 | 34.81 | 35.07 | 2,067,835 | -1.32(-3.64%) |
Dec 31, 2015 | 35.21 | 36.40 | 36.40 | 36.40 | 2,108,686 | +1.01(+2.86%) |
Dec 30, 2015 | 35.33 | 35.50 | 35.08 | 35.39 | 565,816 | -0.04(-0.10%) |
Dec 29, 2015 | 35.21 | 35.55 | 34.96 | 35.42 | 595,612 | +0.32(+0.91%) |
Dec 28, 2015 | 35.27 | 35.42 | 34.78 | 35.10 | 825,672 | -0.25(-0.70%) |
Dec 24, 2015 | 35.29 | 35.35 | 35.35 | 35.35 | 1,018,440 | -0.06(-0.16%) |
Dec 23, 2015 | 34.69 | 35.42 | 34.23 | 35.40 | 2,118,418 | +1.05(+3.07%) |
Dec 22, 2015 | 33.82 | 34.73 | 33.42 | 34.35 | 2,804,942 | +0.94(+2.82%) |
Dec 21, 2015 | 32.88 | 33.42 | 32.76 | 33.41 | 1,329,665 | +0.66(+2.01%) |
Dec 18, 2015 | 32.74 | 33.03 | 32.60 | 32.75 | 2,768,229 | -0.26(-0.79%) |
Dec 17, 2015 | 33.91 | 34.23 | 32.98 | 33.01 | 2,013,761 | -0.86(-2.55%) |
Dec 16, 2015 | 33.55 | 33.89 | 33.38 | 33.87 | 1,455,464 | +0.50(+1.49%) |
Dec 15, 2015 | 32.84 | 33.76 | 32.84 | 33.38 | 1,250,828 | +0.63(+1.91%) |
Dec 14, 2015 | 33.29 | 33.51 | 32.11 | 32.75 | 2,604,848 | -0.59(-1.77%) |
Dec 11, 2015 | 34.16 | 34.51 | 33.27 | 33.34 | 1,958,242 | -1.13(-3.27%) |
Dec 10, 2015 | 34.95 | 35.16 | 34.35 | 34.47 | 1,172,016 | -0.44(-1.26%) |
Dec 09, 2015 | 34.89 | 35.74 | 34.88 | 34.91 | 1,852,616 | -0.14(-0.40%) |
Dec 08, 2015 | 34.04 | 35.19 | 33.34 | 35.05 | 3,132,327 | +0.67(+1.94%) |
Dec 07, 2015 | 36.67 | 37.05 | 33.93 | 34.38 | 4,994,527 | -2.62(-7.09%) |
Dec 04, 2015 | 37.42 | 37.49 | 36.74 | 37.01 | 1,881,934 | -0.55(-1.47%) |
Dec 03, 2015 | 38.19 | 38.19 | 37.41 | 37.56 | 1,209,935 | -0.47(-1.23%) |
Dec 02, 2015 | 38.23 | 38.71 | 37.98 | 38.02 | 1,499,924 | -0.32(-0.82%) |
Dec 01, 2015 | 37.62 | 38.50 | 37.60 | 38.34 | 1,973,991 | +0.72(+1.92%) |
Nov 30, 2015 | 37.55 | 37.94 | 37.51 | 37.62 | 922,905 | +0.09(+0.24%) |
Nov 27, 2015 | 37.67 | 37.78 | 37.41 | 37.53 | 422,567 | -0.10(-0.25%) |
Nov 25, 2015 | 37.56 | 37.62 | 37.62 | 37.62 | 684,744 | +0.08(+0.20%) |
Nov 24, 2015 | 37.55 | 37.65 | 37.25 | 37.55 | 1,102,331 | -0.18(-0.48%) |
Nov 23, 2015 | 37.76 | 37.97 | 37.51 | 37.73 | 950,777 | -0.11(-0.29%) |
Nov 20, 2015 | 37.99 | 38.21 | 37.48 | 37.84 | 736,701 | -0.14(-0.36%) |
Nov 19, 2015 | 38.37 | 38.45 | 37.88 | 37.97 | 615,510 | -0.33(-0.86%) |
Nov 18, 2015 | 38.05 | 38.74 | 38.05 | 38.30 | 1,073,583 | +0.25(+0.65%) |
Nov 17, 2015 | 38.00 | 38.31 | 37.74 | 38.06 | 1,197,110 | +0.09(+0.22%) |
Nov 16, 2015 | 38.07 | 38.55 | 37.81 | 37.97 | 1,055,946 | -0.25(-0.64%) |
Nov 13, 2015 | 38.25 | 39.03 | 38.19 | 38.22 | 655,681 | -0.15(-0.38%) |
Nov 12, 2015 | 38.60 | 39.07 | 38.35 | 38.36 | 843,961 | -0.51(-1.32%) |
Nov 11, 2015 | 39.08 | 39.33 | 38.88 | 38.88 | 586,959 | -0.04(-0.10%) |
Nov 10, 2015 | 37.91 | 39.27 | 37.91 | 38.92 | 1,324,712 | +0.81(+2.13%) |
Nov 09, 2015 | 38.53 | 38.95 | 38.03 | 38.10 | 1,133,028 | -0.55(-1.42%) |
Nov 06, 2015 | 39.19 | 39.32 | 38.62 | 38.65 | 778,438 | -0.54(-1.37%) |
Nov 05, 2015 | 39.40 | 39.65 | 39.10 | 39.19 | 970,823 | -0.22(-0.56%) |
Nov 04, 2015 | 39.81 | 39.98 | 39.32 | 39.41 | 1,010,344 | -0.17(-0.44%) |
Nov 03, 2015 | 39.49 | 41.19 | 39.47 | 39.59 | 2,575,486 | +0.14(+0.35%) |