Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 36.71 | 36.85 | 36.29 | 36.76 | 291,632 | +0.26(+0.71%) |
Oct 28, 2016 | 36.68 | 37.30 | 36.01 | 36.50 | 473,276 | -0.02(-0.05%) |
Oct 27, 2016 | 38.50 | 38.73 | 36.26 | 36.52 | 623,354 | -2.00(-5.19%) |
Oct 26, 2016 | 38.48 | 39.11 | 38.36 | 38.52 | 235,113 | -0.24(-0.62%) |
Oct 25, 2016 | 38.80 | 39.19 | 38.70 | 38.76 | 258,220 | -0.06(-0.15%) |
Oct 24, 2016 | 38.44 | 38.96 | 38.21 | 38.82 | 194,519 | +0.61(+1.60%) |
Oct 21, 2016 | 37.98 | 38.48 | 37.83 | 38.21 | 246,448 | +0.00(+0.00%) |
Oct 20, 2016 | 38.33 | 38.67 | 38.00 | 38.21 | 294,550 | -0.17(-0.44%) |
Oct 19, 2016 | 38.52 | 38.81 | 37.55 | 38.38 | 364,134 | -0.38(-0.98%) |
Oct 18, 2016 | 38.94 | 39.42 | 38.53 | 38.76 | 293,528 | +0.20(+0.52%) |
Oct 17, 2016 | 38.74 | 39.16 | 38.51 | 38.56 | 246,249 | -0.31(-0.80%) |
Oct 14, 2016 | 39.65 | 39.98 | 38.77 | 38.87 | 552,945 | -0.48(-1.22%) |
Oct 13, 2016 | 39.75 | 39.99 | 38.94 | 39.35 | 335,005 | -0.69(-1.72%) |
Oct 12, 2016 | 40.90 | 40.90 | 39.70 | 40.04 | 475,350 | -1.03(-2.51%) |
Oct 11, 2016 | 42.17 | 42.64 | 40.78 | 41.07 | 233,993 | -1.39(-3.27%) |
Oct 10, 2016 | 43.35 | 43.77 | 42.34 | 42.46 | 211,470 | -0.46(-1.07%) |
Oct 07, 2016 | 43.50 | 43.78 | 42.69 | 42.92 | 373,187 | -0.61(-1.40%) |
Oct 06, 2016 | 42.45 | 43.90 | 41.67 | 43.53 | 397,200 | +1.19(+2.81%) |
Oct 05, 2016 | 42.79 | 42.79 | 42.13 | 42.34 | 529,738 | -0.08(-0.19%) |
Oct 04, 2016 | 42.19 | 42.81 | 41.82 | 42.42 | 541,520 | +0.18(+0.43%) |
Oct 03, 2016 | 42.26 | 42.86 | 41.55 | 42.24 | 458,757 | -0.10(-0.24%) |
Sep 30, 2016 | 41.49 | 42.62 | 41.12 | 42.34 | 463,440 | +1.24(+3.02%) |
Sep 29, 2016 | 40.36 | 41.58 | 40.25 | 41.10 | 724,992 | +0.51(+1.26%) |
Sep 28, 2016 | 40.68 | 41.39 | 40.32 | 40.59 | 224,526 | -0.06(-0.15%) |
Sep 27, 2016 | 40.08 | 40.77 | 39.73 | 40.65 | 285,501 | +0.53(+1.32%) |
Sep 26, 2016 | 39.86 | 40.50 | 39.06 | 40.12 | 282,125 | -0.16(-0.40%) |
Sep 23, 2016 | 41.02 | 41.32 | 40.27 | 40.28 | 295,534 | -0.74(-1.80%) |
Sep 22, 2016 | 40.58 | 41.09 | 40.30 | 41.02 | 567,019 | +0.86(+2.14%) |
Sep 21, 2016 | 40.91 | 41.63 | 39.16 | 40.16 | 482,946 | -0.53(-1.30%) |
Sep 20, 2016 | 41.16 | 41.47 | 40.48 | 40.69 | 626,199 | -1.77(-4.17%) |
Sep 19, 2016 | 42.28 | 42.78 | 41.75 | 42.46 | 298,631 | +0.64(+1.53%) |
Sep 16, 2016 | 42.34 | 42.34 | 41.40 | 41.82 | 537,046 | -0.61(-1.44%) |
Sep 15, 2016 | 40.78 | 42.96 | 40.74 | 42.43 | 300,805 | +1.51(+3.69%) |
Sep 14, 2016 | 40.13 | 41.05 | 39.96 | 40.92 | 295,800 | +0.60(+1.49%) |
Sep 13, 2016 | 41.06 | 41.38 | 39.81 | 40.32 | 587,574 | -1.06(-2.56%) |
Sep 12, 2016 | 41.57 | 41.91 | 40.93 | 41.38 | 552,538 | -0.63(-1.50%) |
Sep 09, 2016 | 42.63 | 42.77 | 41.86 | 42.01 | 691,469 | -0.96(-2.23%) |
Sep 08, 2016 | 43.65 | 43.93 | 42.78 | 42.97 | 412,378 | -0.58(-1.33%) |
Sep 07, 2016 | 43.82 | 44.10 | 42.78 | 43.55 | 366,405 | -0.19(-0.43%) |
Sep 06, 2016 | 43.80 | 44.10 | 41.92 | 43.74 | 551,129 | +0.20(+0.46%) |
Sep 02, 2016 | 43.02 | 43.54 | 43.54 | 43.54 | 514,500 | +0.78(+1.82%) |
Sep 01, 2016 | 41.12 | 42.81 | 39.90 | 42.76 | 448,451 | +1.56(+3.79%) |
Aug 31, 2016 | 41.73 | 41.90 | 40.73 | 41.20 | 370,956 | -0.49(-1.18%) |
Aug 30, 2016 | 41.97 | 42.32 | 41.46 | 41.69 | 277,232 | -0.14(-0.33%) |
Aug 29, 2016 | 41.25 | 42.12 | 41.02 | 41.83 | 259,535 | +0.86(+2.10%) |
Aug 26, 2016 | 41.51 | 41.77 | 40.69 | 40.97 | 374,084 | -0.45(-1.09%) |
Aug 25, 2016 | 42.09 | 42.14 | 40.70 | 41.42 | 571,536 | -0.75(-1.78%) |
Aug 24, 2016 | 42.38 | 42.99 | 42.14 | 42.17 | 427,977 | -0.18(-0.43%) |
Aug 23, 2016 | 41.63 | 43.45 | 41.63 | 42.35 | 823,535 | +1.05(+2.54%) |
Aug 22, 2016 | 39.66 | 41.31 | 39.57 | 41.30 | 545,804 | +1.57(+3.95%) |
Aug 19, 2016 | 39.42 | 39.93 | 39.42 | 39.73 | 248,369 | +0.32(+0.81%) |
Aug 18, 2016 | 39.11 | 39.70 | 39.01 | 39.41 | 245,067 | +0.28(+0.72%) |
Aug 17, 2016 | 38.92 | 39.39 | 38.00 | 39.13 | 263,314 | +0.09(+0.23%) |
Aug 16, 2016 | 39.92 | 39.99 | 39.01 | 39.04 | 229,475 | -1.03(-2.57%) |
Aug 15, 2016 | 39.45 | 40.30 | 39.34 | 40.07 | 330,347 | +0.57(+1.44%) |
Aug 12, 2016 | 39.22 | 39.51 | 38.92 | 39.50 | 304,716 | +0.57(+1.46%) |
Aug 11, 2016 | 39.37 | 39.64 | 38.89 | 38.93 | 264,520 | -0.32(-0.82%) |
Aug 10, 2016 | 40.30 | 40.30 | 38.85 | 39.25 | 264,084 | -1.05(-2.61%) |
Aug 09, 2016 | 39.67 | 40.32 | 35.51 | 40.30 | 375,932 | +0.50(+1.26%) |
Aug 08, 2016 | 39.72 | 40.24 | 39.55 | 39.80 | 215,889 | +0.12(+0.30%) |
Aug 05, 2016 | 38.95 | 39.68 | 38.72 | 39.68 | 209,028 | +1.10(+2.85%) |
Aug 04, 2016 | 38.46 | 38.97 | 38.36 | 38.58 | 218,499 | +0.23(+0.60%) |
Aug 03, 2016 | 37.81 | 38.39 | 37.54 | 38.35 | 193,727 | +0.38(+1.00%) |
Aug 02, 2016 | 39.91 | 39.91 | 37.93 | 37.97 | 445,838 | -1.93(-4.84%) |
Aug 01, 2016 | 39.72 | 40.12 | 39.29 | 39.90 | 330,874 | +0.39(+0.99%) |
Jul 29, 2016 | 39.29 | 39.65 | 38.80 | 39.51 | 465,309 | +0.22(+0.56%) |
Jul 28, 2016 | 39.13 | 40.16 | 38.82 | 39.29 | 476,005 | -0.26(-0.66%) |
Jul 27, 2016 | 37.10 | 39.60 | 37.01 | 39.55 | 1,377,469 | +1.79(+4.74%) |
Jul 26, 2016 | 37.03 | 38.18 | 37.03 | 37.76 | 827,881 | +0.51(+1.37%) |
Jul 25, 2016 | 36.45 | 37.27 | 36.45 | 37.25 | 385,904 | +0.85(+2.35%) |
Jul 22, 2016 | 35.92 | 36.54 | 35.73 | 36.40 | 218,095 | +0.20(+0.54%) |
Jul 21, 2016 | 36.51 | 36.99 | 35.82 | 36.20 | 325,244 | -0.46(-1.25%) |
Jul 20, 2016 | 36.18 | 36.97 | 35.85 | 36.66 | 401,205 | +0.85(+2.37%) |
Jul 19, 2016 | 35.67 | 36.04 | 35.40 | 35.81 | 189,593 | +0.12(+0.34%) |
Jul 18, 2016 | 35.87 | 35.98 | 35.50 | 35.69 | 254,042 | +0.12(+0.34%) |
Jul 15, 2016 | 35.24 | 35.66 | 34.90 | 35.57 | 426,263 | +0.32(+0.91%) |
Jul 14, 2016 | 35.46 | 35.46 | 34.89 | 35.25 | 289,242 | +0.30(+0.86%) |
Jul 13, 2016 | 34.92 | 35.47 | 34.48 | 34.95 | 440,856 | +0.14(+0.40%) |
Jul 12, 2016 | 34.95 | 35.86 | 34.68 | 34.81 | 480,002 | +0.27(+0.78%) |
Jul 11, 2016 | 34.60 | 34.94 | 33.99 | 34.54 | 470,164 | +0.39(+1.14%) |
Jul 08, 2016 | 32.66 | 34.18 | 32.25 | 34.15 | 718,503 | +1.90(+5.89%) |
Jul 07, 2016 | 31.90 | 32.50 | 31.88 | 32.25 | 272,242 | +0.97(+3.10%) |
Jul 05, 2016 | 32.15 | 32.15 | 31.07 | 31.28 | 329,420 | -1.21(-3.72%) |
Jul 01, 2016 | 32.80 | 32.49 | 32.49 | 32.49 | 509,800 | -0.49(-1.49%) |
Jun 30, 2016 | 32.56 | 33.28 | 31.98 | 32.98 | 561,250 | +0.64(+1.98%) |
Jun 29, 2016 | 32.20 | 32.53 | 31.54 | 32.34 | 746,142 | +0.62(+1.95%) |
Jun 28, 2016 | 30.25 | 32.12 | 30.04 | 31.72 | 1,102,741 | +1.91(+6.43%) |
Jun 27, 2016 | 31.14 | 31.41 | 29.56 | 29.80 | 1,873,555 | -3.09(-9.38%) |
Jun 24, 2016 | 32.72 | 33.40 | 32.05 | 32.89 | 907,388 | -1.84(-5.30%) |
Jun 23, 2016 | 34.19 | 34.73 | 33.86 | 34.73 | 322,821 | +0.93(+2.75%) |
Jun 22, 2016 | 34.33 | 34.39 | 33.70 | 33.80 | 339,226 | -0.47(-1.37%) |
Jun 21, 2016 | 34.85 | 34.96 | 34.19 | 34.27 | 461,645 | -0.41(-1.18%) |
Jun 20, 2016 | 35.46 | 35.90 | 34.44 | 34.68 | 709,603 | -0.26(-0.74%) |
Jun 17, 2016 | 37.16 | 37.33 | 34.66 | 34.94 | 1,084,729 | -2.12(-5.72%) |
Jun 16, 2016 | 36.90 | 37.21 | 36.08 | 37.06 | 335,581 | -0.26(-0.70%) |
Jun 15, 2016 | 37.47 | 37.62 | 36.96 | 37.32 | 298,332 | -0.10(-0.27%) |
Jun 14, 2016 | 37.01 | 37.56 | 36.86 | 37.42 | 315,067 | +0.30(+0.79%) |
Jun 13, 2016 | 37.27 | 37.67 | 37.02 | 37.12 | 480,675 | -0.41(-1.11%) |
Jun 10, 2016 | 37.42 | 38.08 | 37.20 | 37.54 | 594,400 | -0.55(-1.44%) |
Jun 09, 2016 | 37.85 | 38.27 | 37.38 | 38.09 | 390,438 | +0.01(+0.03%) |
Jun 08, 2016 | 37.17 | 38.12 | 36.80 | 38.08 | 483,961 | +0.97(+2.61%) |
Jun 07, 2016 | 37.30 | 38.03 | 37.07 | 37.11 | 730,707 | +0.01(+0.03%) |
Jun 06, 2016 | 36.22 | 37.14 | 36.12 | 37.10 | 647,394 | +0.70(+1.92%) |
Jun 03, 2016 | 36.50 | 36.70 | 35.78 | 36.40 | 411,509 | -0.21(-0.57%) |
Jun 02, 2016 | 36.40 | 37.14 | 35.58 | 36.61 | 716,226 | -0.17(-0.46%) |
Jun 01, 2016 | 35.79 | 37.02 | 35.75 | 36.78 | 831,187 | +0.78(+2.17%) |
May 31, 2016 | 35.02 | 36.23 | 34.71 | 36.00 | 777,003 | +1.01(+2.89%) |
May 27, 2016 | 35.61 | 34.99 | 34.99 | 34.99 | 616,300 | -0.74(-2.07%) |
May 26, 2016 | 36.00 | 36.01 | 35.64 | 35.73 | 468,959 | -0.32(-0.89%) |
May 25, 2016 | 36.09 | 36.25 | 35.39 | 36.05 | 509,326 | +0.07(+0.19%) |
May 24, 2016 | 35.74 | 36.33 | 35.66 | 35.98 | 453,218 | +0.44(+1.24%) |
May 23, 2016 | 35.67 | 36.17 | 35.26 | 35.54 | 417,995 | -0.11(-0.31%) |
May 20, 2016 | 34.98 | 36.05 | 34.63 | 35.65 | 804,734 | +1.15(+3.33%) |
May 19, 2016 | 36.04 | 36.39 | 34.31 | 34.50 | 978,990 | -1.75(-4.83%) |
May 18, 2016 | 36.07 | 37.01 | 35.87 | 36.25 | 985,754 | -0.14(-0.38%) |
May 17, 2016 | 37.98 | 38.26 | 35.97 | 36.39 | 1,046,306 | -1.67(-4.39%) |
May 16, 2016 | 37.39 | 38.52 | 37.16 | 38.06 | 639,422 | +1.26(+3.42%) |
May 13, 2016 | 37.17 | 38.63 | 36.73 | 36.80 | 837,678 | -0.50(-1.34%) |
May 12, 2016 | 37.97 | 38.16 | 36.15 | 37.30 | 975,791 | -0.59(-1.56%) |
May 11, 2016 | 38.13 | 38.77 | 37.82 | 37.89 | 530,347 | -0.35(-0.92%) |
May 10, 2016 | 38.55 | 38.55 | 37.70 | 38.24 | 1,263,689 | -0.21(-0.55%) |
May 09, 2016 | 38.56 | 38.97 | 37.90 | 38.45 | 824,641 | -0.25(-0.65%) |
May 06, 2016 | 38.44 | 38.92 | 38.06 | 38.70 | 419,167 | +0.15(+0.39%) |
May 05, 2016 | 39.59 | 40.28 | 38.46 | 38.55 | 546,050 | -0.73(-1.86%) |
May 04, 2016 | 39.93 | 40.44 | 39.00 | 39.28 | 487,549 | -0.98(-2.43%) |
May 03, 2016 | 40.70 | 41.13 | 40.15 | 40.26 | 582,421 | -0.71(-1.73%) |
May 02, 2016 | 41.30 | 41.34 | 40.37 | 40.97 | 368,165 | +0.08(+0.20%) |
Apr 29, 2016 | 40.63 | 41.27 | 40.45 | 40.89 | 910,490 | +0.01(+0.02%) |
Apr 28, 2016 | 42.29 | 43.02 | 40.81 | 40.88 | 693,503 | -1.56(-3.68%) |
Apr 27, 2016 | 41.50 | 44.16 | 40.01 | 42.44 | 1,214,421 | +1.22(+2.96%) |
Apr 26, 2016 | 39.50 | 41.42 | 39.27 | 41.22 | 1,032,785 | +1.81(+4.59%) |
Apr 25, 2016 | 40.34 | 40.55 | 38.96 | 39.41 | 445,201 | -1.08(-2.67%) |
Apr 22, 2016 | 39.68 | 40.88 | 39.68 | 40.49 | 469,451 | +0.53(+1.33%) |
Apr 21, 2016 | 39.60 | 40.07 | 38.90 | 39.96 | 502,581 | +0.46(+1.16%) |
Apr 20, 2016 | 38.55 | 39.95 | 38.25 | 39.50 | 553,941 | +0.84(+2.17%) |
Apr 19, 2016 | 40.50 | 41.62 | 38.42 | 38.66 | 888,844 | -1.65(-4.09%) |
Apr 18, 2016 | 40.07 | 40.83 | 40.07 | 40.31 | 374,310 | -0.17(-0.42%) |
Apr 15, 2016 | 40.85 | 41.23 | 40.26 | 40.48 | 238,893 | -0.54(-1.32%) |
Apr 14, 2016 | 41.61 | 41.61 | 39.95 | 41.02 | 293,964 | -0.58(-1.39%) |
Apr 13, 2016 | 41.00 | 41.73 | 40.34 | 41.60 | 363,051 | +0.81(+1.99%) |
Apr 12, 2016 | 41.19 | 41.49 | 39.34 | 40.79 | 589,448 | -0.58(-1.40%) |
Apr 11, 2016 | 41.42 | 41.80 | 40.80 | 41.37 | 465,050 | +0.43(+1.05%) |
Apr 08, 2016 | 42.12 | 42.35 | 40.66 | 40.94 | 493,910 | -0.83(-1.99%) |
Apr 07, 2016 | 42.67 | 43.02 | 41.71 | 41.77 | 552,192 | -1.00(-2.34%) |
Apr 06, 2016 | 42.89 | 42.90 | 41.75 | 42.77 | 705,135 | -0.12(-0.28%) |
Apr 05, 2016 | 43.01 | 44.00 | 42.85 | 42.89 | 451,157 | -0.57(-1.31%) |
Apr 04, 2016 | 44.58 | 44.97 | 43.16 | 43.46 | 443,766 | -1.18(-2.64%) |
Apr 01, 2016 | 43.42 | 45.46 | 43.00 | 44.64 | 554,027 | +0.85(+1.94%) |
Mar 31, 2016 | 43.43 | 44.81 | 43.14 | 43.79 | 600,665 | +0.09(+0.21%) |
Mar 30, 2016 | 43.52 | 44.34 | 43.16 | 43.70 | 1,066,511 | +0.29(+0.67%) |
Mar 29, 2016 | 41.93 | 43.64 | 41.77 | 43.41 | 641,088 | +1.42(+3.38%) |
Mar 28, 2016 | 42.01 | 42.39 | 41.32 | 41.99 | 365,340 | -0.14(-0.33%) |
Mar 24, 2016 | 41.51 | 42.13 | 42.13 | 42.13 | 322,400 | +0.35(+0.84%) |
Mar 23, 2016 | 42.56 | 42.68 | 41.73 | 41.78 | 420,937 | -1.03(-2.41%) |
Mar 22, 2016 | 42.33 | 43.12 | 42.12 | 42.81 | 334,521 | +0.27(+0.63%) |
Mar 21, 2016 | 43.00 | 43.16 | 41.92 | 42.54 | 455,076 | -0.52(-1.21%) |
Mar 18, 2016 | 43.92 | 44.63 | 42.69 | 43.06 | 741,434 | -0.60(-1.37%) |
Mar 17, 2016 | 43.48 | 43.74 | 42.82 | 43.66 | 654,488 | -0.03(-0.07%) |
Mar 16, 2016 | 43.70 | 44.22 | 43.11 | 43.69 | 461,944 | -0.21(-0.48%) |
Mar 15, 2016 | 43.60 | 44.01 | 43.20 | 43.90 | 572,899 | +0.19(+0.43%) |
Mar 14, 2016 | 43.50 | 43.80 | 42.85 | 43.71 | 486,466 | -0.08(-0.18%) |
Mar 11, 2016 | 41.80 | 43.88 | 41.80 | 43.79 | 1,019,786 | +2.41(+5.82%) |
Mar 10, 2016 | 42.15 | 43.20 | 40.97 | 41.38 | 620,474 | -0.50(-1.19%) |
Mar 09, 2016 | 41.11 | 41.93 | 40.75 | 41.88 | 534,034 | +0.89(+2.17%) |
Mar 08, 2016 | 43.00 | 43.00 | 39.80 | 40.99 | 1,519,664 | -1.82(-4.25%) |
Mar 07, 2016 | 41.89 | 44.15 | 41.51 | 42.81 | 1,243,344 | +1.05(+2.51%) |
Mar 04, 2016 | 40.20 | 42.10 | 39.45 | 41.76 | 1,195,601 | +1.61(+4.01%) |
Mar 03, 2016 | 39.81 | 40.83 | 39.75 | 40.15 | 708,158 | +0.43(+1.08%) |
Mar 02, 2016 | 38.71 | 39.88 | 38.71 | 39.72 | 735,020 | +0.89(+2.29%) |
Mar 01, 2016 | 38.58 | 38.92 | 37.90 | 38.83 | 924,415 | +0.93(+2.45%) |
Feb 29, 2016 | 37.28 | 38.13 | 37.17 | 37.90 | 808,272 | +0.65(+1.74%) |
Feb 26, 2016 | 37.92 | 38.08 | 37.22 | 37.25 | 886,333 | -0.37(-0.98%) |
Feb 25, 2016 | 38.11 | 38.50 | 36.73 | 37.62 | 316,541 | -0.35(-0.92%) |
Feb 24, 2016 | 37.20 | 38.11 | 36.70 | 37.97 | 555,355 | +0.40(+1.06%) |
Feb 23, 2016 | 37.49 | 38.25 | 37.30 | 37.57 | 623,103 | -1.28(-3.29%) |
Feb 22, 2016 | 38.64 | 39.47 | 38.53 | 38.85 | 518,094 | +0.73(+1.92%) |
Feb 19, 2016 | 37.53 | 38.47 | 36.91 | 38.12 | 354,579 | +0.21(+0.55%) |
Feb 18, 2016 | 38.41 | 38.99 | 37.00 | 37.91 | 543,892 | -0.38(-0.99%) |
Feb 17, 2016 | 37.41 | 38.50 | 37.07 | 38.29 | 543,136 | +1.33(+3.60%) |
Feb 16, 2016 | 35.38 | 37.05 | 35.08 | 36.96 | 537,153 | +2.26(+6.51%) |
Feb 12, 2016 | 34.80 | 34.70 | 34.70 | 34.70 | 379,900 | +0.38(+1.11%) |
Feb 11, 2016 | 33.84 | 34.79 | 33.33 | 34.32 | 452,448 | -0.35(-1.01%) |
Feb 10, 2016 | 34.76 | 35.92 | 34.49 | 34.67 | 551,747 | -0.25(-0.72%) |
Feb 09, 2016 | 34.09 | 35.53 | 32.96 | 34.92 | 759,457 | +0.21(+0.61%) |
Feb 08, 2016 | 35.51 | 35.51 | 33.49 | 34.71 | 1,184,889 | -1.68(-4.62%) |
Feb 05, 2016 | 37.79 | 38.59 | 36.25 | 36.39 | 639,228 | -1.72(-4.51%) |
Feb 04, 2016 | 38.08 | 38.38 | 37.27 | 38.11 | 619,732 | +0.08(+0.21%) |
Feb 03, 2016 | 37.91 | 38.13 | 35.55 | 38.03 | 1,083,171 | +0.75(+2.01%) |
Feb 02, 2016 | 38.45 | 38.64 | 36.79 | 37.28 | 1,059,106 | -1.64(-4.21%) |
Feb 01, 2016 | 38.50 | 39.57 | 38.24 | 38.92 | 945,970 | +0.42(+1.09%) |
Jan 29, 2016 | 37.03 | 38.88 | 36.63 | 38.50 | 2,659,089 | -1.19(-3.00%) |
Jan 28, 2016 | 38.50 | 39.77 | 38.25 | 39.69 | 1,025,740 | +1.34(+3.49%) |
Jan 27, 2016 | 39.61 | 39.71 | 37.32 | 38.35 | 2,198,276 | -1.72(-4.29%) |
Jan 26, 2016 | 39.60 | 41.01 | 39.13 | 40.07 | 1,001,109 | +0.96(+2.45%) |
Jan 25, 2016 | 40.80 | 41.09 | 38.82 | 39.11 | 660,784 | -1.79(-4.38%) |
Jan 22, 2016 | 40.00 | 41.32 | 39.29 | 40.90 | 775,556 | +1.62(+4.12%) |
Jan 21, 2016 | 37.67 | 39.81 | 37.54 | 39.28 | 1,166,511 | +1.65(+4.38%) |
Jan 20, 2016 | 35.66 | 37.93 | 34.33 | 37.63 | 634,370 | +1.45(+4.01%) |
Jan 19, 2016 | 36.10 | 36.91 | 35.70 | 36.18 | 424,697 | +0.63(+1.77%) |
Jan 15, 2016 | 35.30 | 35.55 | 35.55 | 35.55 | 451,800 | -1.13(-3.08%) |
Jan 14, 2016 | 36.52 | 37.35 | 35.31 | 36.68 | 647,157 | +0.57(+1.58%) |
Jan 13, 2016 | 38.03 | 38.39 | 35.92 | 36.11 | 469,793 | -1.87(-4.92%) |
Jan 12, 2016 | 35.76 | 38.11 | 35.76 | 37.98 | 873,724 | +2.59(+7.32%) |
Jan 11, 2016 | 35.35 | 36.17 | 35.13 | 35.39 | 511,989 | +0.62(+1.78%) |
Jan 08, 2016 | 36.28 | 37.00 | 34.31 | 34.77 | 1,046,616 | -1.36(-3.76%) |
Jan 07, 2016 | 36.83 | 37.35 | 35.63 | 36.13 | 615,393 | -1.52(-4.04%) |
Jan 06, 2016 | 37.55 | 38.08 | 37.00 | 37.65 | 669,074 | -0.55(-1.44%) |
Jan 05, 2016 | 39.53 | 39.97 | 37.55 | 38.20 | 688,888 | -1.30(-3.29%) |
Jan 04, 2016 | 40.19 | 40.78 | 38.82 | 39.50 | 520,675 | -1.39(-3.40%) |
Dec 31, 2015 | 41.70 | 40.89 | 40.89 | 40.89 | 381,900 | -0.87(-2.08%) |
Dec 30, 2015 | 42.17 | 43.00 | 41.44 | 41.76 | 311,001 | -0.41(-0.97%) |
Dec 29, 2015 | 41.56 | 43.19 | 41.33 | 42.17 | 537,083 | +0.92(+2.23%) |
Dec 28, 2015 | 41.17 | 41.28 | 39.97 | 41.25 | 300,640 | +0.15(+0.36%) |
Dec 24, 2015 | 40.25 | 41.10 | 41.10 | 41.10 | 331,500 | +1.15(+2.88%) |
Dec 23, 2015 | 39.95 | 40.55 | 39.63 | 39.95 | 444,623 | +0.18(+0.45%) |
Dec 22, 2015 | 39.10 | 40.10 | 38.94 | 39.77 | 303,262 | +0.80(+2.05%) |
Dec 21, 2015 | 40.12 | 40.29 | 38.50 | 38.97 | 475,345 | +0.23(+0.59%) |
Dec 18, 2015 | 38.21 | 39.47 | 38.07 | 38.74 | 616,170 | +0.70(+1.84%) |
Dec 17, 2015 | 37.59 | 38.64 | 37.09 | 38.04 | 313,749 | +1.07(+2.89%) |
Dec 16, 2015 | 37.62 | 37.62 | 36.16 | 36.97 | 432,482 | -0.50(-1.33%) |
Dec 15, 2015 | 37.44 | 38.40 | 36.76 | 37.47 | 661,197 | +0.33(+0.89%) |
Dec 14, 2015 | 36.92 | 37.84 | 36.15 | 37.14 | 529,831 | +0.32(+0.87%) |
Dec 11, 2015 | 36.58 | 37.84 | 36.42 | 36.82 | 315,483 | -0.52(-1.39%) |
Dec 10, 2015 | 35.77 | 38.08 | 35.51 | 37.34 | 502,778 | +1.45(+4.04%) |
Dec 09, 2015 | 35.34 | 36.25 | 35.05 | 35.89 | 640,115 | +0.46(+1.30%) |
Dec 08, 2015 | 34.57 | 35.61 | 34.30 | 35.43 | 229,387 | +0.29(+0.83%) |
Dec 07, 2015 | 36.35 | 36.52 | 34.92 | 35.14 | 379,795 | -1.37(-3.75%) |
Dec 04, 2015 | 36.70 | 37.30 | 36.21 | 36.51 | 392,074 | -0.19(-0.52%) |
Dec 03, 2015 | 37.47 | 38.25 | 36.47 | 36.70 | 482,541 | +0.04(+0.11%) |
Dec 02, 2015 | 36.77 | 36.90 | 36.42 | 36.66 | 211,043 | -0.07(-0.19%) |
Dec 01, 2015 | 37.29 | 37.29 | 35.95 | 36.73 | 227,626 | -0.22(-0.60%) |
Nov 30, 2015 | 36.67 | 37.10 | 36.32 | 36.95 | 229,478 | +0.63(+1.73%) |
Nov 27, 2015 | 36.52 | 36.76 | 36.25 | 36.32 | 96,367 | -0.26(-0.71%) |
Nov 25, 2015 | 35.29 | 36.58 | 36.58 | 36.58 | 286,100 | +1.22(+3.45%) |
Nov 24, 2015 | 35.60 | 36.20 | 34.95 | 35.36 | 482,879 | -0.49(-1.37%) |
Nov 23, 2015 | 36.49 | 36.70 | 35.22 | 35.85 | 494,154 | -1.32(-3.55%) |
Nov 20, 2015 | 36.03 | 38.59 | 35.90 | 37.17 | 1,051,616 | +1.42(+3.97%) |
Nov 19, 2015 | 32.83 | 36.26 | 32.60 | 35.75 | 523,964 | +2.95(+8.99%) |
Nov 18, 2015 | 32.27 | 33.06 | 29.87 | 32.80 | 1,118,808 | +1.26(+3.99%) |
Nov 17, 2015 | 31.60 | 32.74 | 31.17 | 31.54 | 522,997 | +0.00(+0.00%) |
Nov 16, 2015 | 31.95 | 32.31 | 30.83 | 31.54 | 487,827 | -0.56(-1.74%) |
Nov 13, 2015 | 32.00 | 32.46 | 31.81 | 32.10 | 278,275 | -0.11(-0.34%) |
Nov 12, 2015 | 32.97 | 33.07 | 32.14 | 32.21 | 272,547 | -0.88(-2.66%) |
Nov 11, 2015 | 33.47 | 34.21 | 33.04 | 33.09 | 209,241 | -0.40(-1.19%) |
Nov 10, 2015 | 34.12 | 34.41 | 33.13 | 33.49 | 226,244 | -1.02(-2.96%) |
Nov 09, 2015 | 33.75 | 34.60 | 33.46 | 34.51 | 310,565 | +0.50(+1.47%) |
Nov 06, 2015 | 32.43 | 34.20 | 30.52 | 34.01 | 192,535 | +1.59(+4.90%) |
Nov 05, 2015 | 32.73 | 32.73 | 31.54 | 32.42 | 213,241 | -0.19(-0.58%) |
Nov 04, 2015 | 33.02 | 33.09 | 31.69 | 32.61 | 335,372 | -0.15(-0.46%) |
Nov 03, 2015 | 32.94 | 33.32 | 32.30 | 32.76 | 377,895 | -0.42(-1.27%) |