Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 47.78 | 49.32 | 47.71 | 48.98 | 653,779 | +1.15(+2.41%) |
Oct 28, 2016 | 47.81 | 48.45 | 47.78 | 47.83 | 364,295 | -0.14(-0.30%) |
Oct 27, 2016 | 48.35 | 48.66 | 47.66 | 47.98 | 351,060 | -0.57(-1.17%) |
Oct 26, 2016 | 48.67 | 48.78 | 48.26 | 48.54 | 198,630 | -0.22(-0.44%) |
Oct 25, 2016 | 48.37 | 48.81 | 48.28 | 48.76 | 235,914 | +0.33(+0.68%) |
Oct 24, 2016 | 48.89 | 48.89 | 48.21 | 48.43 | 302,617 | +0.06(+0.12%) |
Oct 21, 2016 | 48.38 | 48.74 | 48.23 | 48.38 | 184,573 | -0.41(-0.84%) |
Oct 20, 2016 | 48.75 | 49.24 | 48.65 | 48.78 | 258,620 | -0.10(-0.21%) |
Oct 19, 2016 | 48.61 | 49.01 | 48.18 | 48.89 | 306,231 | +0.32(+0.66%) |
Oct 18, 2016 | 48.35 | 48.72 | 47.76 | 48.57 | 327,939 | +0.42(+0.86%) |
Oct 17, 2016 | 47.57 | 48.42 | 47.40 | 48.15 | 398,871 | +0.62(+1.31%) |
Oct 14, 2016 | 47.27 | 47.90 | 46.94 | 47.53 | 261,075 | +0.21(+0.44%) |
Oct 13, 2016 | 47.42 | 47.90 | 46.58 | 47.32 | 429,536 | +1.20(+2.60%) |
Oct 12, 2016 | 45.15 | 46.26 | 45.10 | 46.12 | 310,220 | +0.76(+1.67%) |
Oct 11, 2016 | 45.90 | 46.19 | 45.04 | 45.36 | 560,796 | -0.78(-1.68%) |
Oct 10, 2016 | 45.31 | 46.35 | 44.75 | 46.14 | 322,604 | +0.62(+1.37%) |
Oct 07, 2016 | 46.18 | 46.74 | 45.51 | 45.51 | 652,593 | -0.41(-0.89%) |
Oct 06, 2016 | 46.36 | 46.54 | 45.31 | 45.92 | 504,938 | -0.78(-1.66%) |
Oct 05, 2016 | 47.26 | 47.36 | 46.58 | 46.70 | 346,755 | -0.56(-1.18%) |
Oct 04, 2016 | 48.70 | 48.70 | 46.80 | 47.26 | 266,413 | -1.48(-3.03%) |
Oct 03, 2016 | 49.31 | 49.57 | 48.62 | 48.74 | 159,177 | -0.70(-1.41%) |
Sep 30, 2016 | 49.96 | 50.03 | 49.18 | 49.43 | 345,353 | -0.26(-0.51%) |
Sep 29, 2016 | 50.56 | 50.56 | 49.57 | 49.69 | 130,030 | -1.00(-1.97%) |
Sep 28, 2016 | 50.85 | 51.01 | 50.19 | 50.69 | 153,519 | -0.25(-0.49%) |
Sep 27, 2016 | 51.19 | 51.53 | 50.77 | 50.93 | 170,815 | -0.26(-0.50%) |
Sep 26, 2016 | 51.20 | 51.56 | 50.89 | 51.19 | 147,153 | -0.04(-0.08%) |
Sep 23, 2016 | 51.89 | 51.98 | 51.19 | 51.23 | 138,112 | -0.72(-1.38%) |
Sep 22, 2016 | 51.28 | 52.05 | 50.92 | 51.95 | 299,468 | +1.03(+2.03%) |
Sep 21, 2016 | 49.32 | 50.93 | 49.32 | 50.92 | 175,892 | +1.56(+3.16%) |
Sep 20, 2016 | 49.88 | 50.09 | 49.34 | 49.36 | 152,479 | -0.14(-0.29%) |
Sep 19, 2016 | 49.04 | 49.53 | 48.86 | 49.50 | 185,419 | +0.78(+1.59%) |
Sep 16, 2016 | 48.34 | 48.82 | 47.70 | 48.73 | 338,020 | +0.45(+0.93%) |
Sep 15, 2016 | 47.74 | 48.29 | 47.51 | 48.28 | 208,104 | +0.72(+1.51%) |
Sep 14, 2016 | 47.96 | 48.20 | 47.38 | 47.56 | 141,441 | -0.36(-0.75%) |
Sep 13, 2016 | 48.74 | 48.80 | 47.65 | 47.92 | 279,146 | -0.87(-1.79%) |
Sep 12, 2016 | 48.14 | 48.90 | 48.10 | 48.79 | 248,552 | +0.55(+1.14%) |
Sep 09, 2016 | 50.23 | 50.41 | 48.22 | 48.24 | 228,421 | -2.59(-5.10%) |
Sep 08, 2016 | 50.48 | 50.98 | 50.48 | 50.83 | 194,646 | +0.12(+0.24%) |
Sep 07, 2016 | 50.17 | 50.80 | 49.69 | 50.71 | 273,593 | +0.68(+1.36%) |
Sep 06, 2016 | 49.61 | 50.30 | 49.61 | 50.03 | 179,967 | +0.24(+0.48%) |
Sep 02, 2016 | 49.33 | 49.79 | 49.79 | 49.79 | 191,785 | +0.69(+1.40%) |
Sep 01, 2016 | 48.97 | 49.39 | 48.07 | 49.10 | 182,264 | +0.16(+0.33%) |
Aug 31, 2016 | 49.12 | 49.37 | 48.81 | 48.94 | 236,685 | -0.32(-0.65%) |
Aug 30, 2016 | 49.79 | 50.02 | 49.17 | 49.26 | 178,468 | -0.54(-1.08%) |
Aug 29, 2016 | 49.73 | 49.97 | 49.48 | 49.80 | 173,037 | +0.61(+1.23%) |
Aug 26, 2016 | 49.89 | 50.37 | 48.98 | 49.19 | 167,944 | -0.73(-1.46%) |
Aug 25, 2016 | 49.49 | 50.07 | 49.33 | 49.92 | 134,063 | +0.23(+0.47%) |
Aug 24, 2016 | 49.61 | 49.76 | 49.37 | 49.69 | 146,594 | -0.05(-0.10%) |
Aug 23, 2016 | 49.86 | 50.25 | 49.71 | 49.73 | 121,863 | -0.07(-0.14%) |
Aug 22, 2016 | 49.60 | 49.99 | 49.49 | 49.81 | 132,569 | +0.26(+0.52%) |
Aug 19, 2016 | 49.83 | 49.89 | 48.93 | 49.55 | 300,904 | -0.54(-1.07%) |
Aug 18, 2016 | 48.97 | 50.10 | 48.97 | 50.09 | 237,196 | +1.11(+2.27%) |
Aug 17, 2016 | 48.35 | 49.17 | 47.94 | 48.97 | 624,457 | +0.40(+0.82%) |
Aug 16, 2016 | 49.58 | 49.58 | 48.47 | 48.58 | 204,503 | -0.94(-1.89%) |
Aug 15, 2016 | 50.11 | 50.44 | 49.47 | 49.51 | 125,958 | -0.53(-1.05%) |
Aug 12, 2016 | 50.14 | 50.63 | 49.93 | 50.04 | 111,832 | -0.06(-0.11%) |
Aug 11, 2016 | 50.55 | 50.55 | 50.04 | 50.09 | 146,929 | -0.37(-0.73%) |
Aug 10, 2016 | 50.61 | 50.61 | 50.37 | 50.46 | 119,966 | -0.04(-0.08%) |
Aug 09, 2016 | 50.29 | 50.66 | 50.18 | 50.50 | 133,301 | +0.11(+0.22%) |
Aug 08, 2016 | 50.37 | 50.80 | 49.83 | 50.39 | 154,713 | -0.10(-0.20%) |
Aug 05, 2016 | 50.56 | 50.85 | 50.19 | 50.49 | 167,065 | -0.37(-0.72%) |
Aug 04, 2016 | 50.74 | 51.23 | 50.50 | 50.86 | 111,335 | +0.12(+0.23%) |
Aug 03, 2016 | 51.02 | 51.02 | 50.41 | 50.74 | 191,742 | -0.13(-0.25%) |
Aug 02, 2016 | 51.63 | 51.63 | 50.86 | 50.87 | 200,420 | -0.48(-0.94%) |
Aug 01, 2016 | 51.42 | 51.57 | 51.00 | 51.35 | 195,006 | -0.29(-0.55%) |
Jul 29, 2016 | 51.42 | 51.83 | 51.08 | 51.64 | 249,786 | +0.38(+0.74%) |
Jul 28, 2016 | 50.86 | 51.42 | 50.60 | 51.26 | 243,669 | +0.32(+0.62%) |
Jul 27, 2016 | 51.53 | 51.66 | 50.38 | 50.94 | 217,997 | -0.62(-1.20%) |
Jul 26, 2016 | 51.72 | 52.00 | 51.43 | 51.56 | 152,713 | -0.36(-0.69%) |
Jul 25, 2016 | 52.04 | 52.22 | 50.88 | 51.92 | 199,515 | -0.63(-1.20%) |
Jul 22, 2016 | 51.96 | 52.95 | 51.77 | 52.54 | 219,174 | +0.37(+0.72%) |
Jul 21, 2016 | 51.88 | 52.25 | 51.55 | 52.17 | 291,569 | +0.25(+0.47%) |
Jul 20, 2016 | 52.36 | 52.36 | 51.80 | 51.92 | 176,305 | -0.35(-0.67%) |
Jul 19, 2016 | 52.44 | 52.53 | 52.16 | 52.27 | 122,890 | -0.15(-0.29%) |
Jul 18, 2016 | 52.70 | 52.81 | 52.27 | 52.43 | 101,334 | -0.12(-0.23%) |
Jul 15, 2016 | 52.19 | 52.95 | 52.19 | 52.54 | 174,883 | +0.14(+0.27%) |
Jul 14, 2016 | 52.39 | 52.67 | 52.33 | 52.40 | 121,169 | -0.26(-0.50%) |
Jul 13, 2016 | 52.86 | 53.05 | 52.58 | 52.66 | 200,975 | +0.19(+0.36%) |
Jul 12, 2016 | 52.14 | 52.93 | 50.08 | 52.47 | 246,619 | +0.08(+0.15%) |
Jul 11, 2016 | 52.32 | 52.43 | 51.57 | 52.39 | 223,404 | -0.06(-0.11%) |
Jul 08, 2016 | 51.82 | 52.52 | 51.97 | 52.45 | 236,319 | +0.48(+0.92%) |
Jul 07, 2016 | 52.62 | 52.62 | 51.95 | 51.97 | 221,747 | -0.89(-1.68%) |
Jul 06, 2016 | 52.64 | 53.04 | 52.37 | 52.86 | 194,493 | +0.00(+0.00%) |
Jul 05, 2016 | 52.45 | 52.98 | 52.35 | 52.86 | 189,360 | +0.69(+1.33%) |
Jul 01, 2016 | 53.08 | 52.17 | 52.17 | 52.17 | 211,467 | -0.76(-1.44%) |
Jun 30, 2016 | 51.14 | 52.94 | 51.14 | 52.93 | 449,293 | +1.94(+3.80%) |
Jun 29, 2016 | 51.02 | 51.41 | 50.84 | 50.99 | 360,354 | +0.36(+0.71%) |
Jun 28, 2016 | 49.94 | 50.84 | 49.67 | 50.64 | 374,088 | +0.52(+1.03%) |
Jun 27, 2016 | 49.54 | 50.36 | 49.42 | 50.12 | 437,407 | +0.17(+0.33%) |
Jun 24, 2016 | 49.19 | 50.71 | 46.91 | 49.95 | 620,406 | -0.17(-0.33%) |
Jun 23, 2016 | 49.63 | 50.14 | 49.33 | 50.12 | 226,795 | +0.64(+1.29%) |
Jun 22, 2016 | 49.75 | 49.84 | 49.42 | 49.48 | 165,758 | -0.44(-0.88%) |
Jun 21, 2016 | 49.44 | 50.06 | 49.30 | 49.92 | 150,402 | +0.34(+0.69%) |
Jun 20, 2016 | 49.47 | 49.67 | 49.05 | 49.58 | 163,686 | +0.11(+0.22%) |
Jun 17, 2016 | 49.91 | 49.96 | 49.09 | 49.47 | 478,489 | -0.41(-0.83%) |
Jun 16, 2016 | 49.52 | 49.98 | 49.36 | 49.88 | 132,224 | +0.29(+0.58%) |
Jun 15, 2016 | 50.11 | 50.11 | 49.26 | 49.60 | 206,588 | -0.52(-1.03%) |
Jun 14, 2016 | 49.78 | 50.13 | 49.37 | 50.11 | 130,583 | +0.37(+0.74%) |
Jun 13, 2016 | 49.93 | 50.20 | 49.55 | 49.75 | 148,122 | -0.08(-0.16%) |
Jun 10, 2016 | 49.95 | 50.29 | 49.67 | 49.83 | 261,331 | -0.25(-0.49%) |
Jun 09, 2016 | 49.22 | 50.11 | 49.11 | 50.07 | 289,571 | +1.01(+2.06%) |
Jun 08, 2016 | 48.39 | 49.15 | 48.39 | 49.06 | 218,867 | +0.60(+1.25%) |
Jun 07, 2016 | 48.19 | 48.58 | 48.08 | 48.46 | 168,564 | +0.25(+0.53%) |
Jun 06, 2016 | 47.92 | 48.28 | 47.69 | 48.20 | 238,493 | +0.29(+0.61%) |
Jun 03, 2016 | 47.14 | 48.02 | 46.88 | 47.91 | 242,424 | +1.13(+2.41%) |
Jun 02, 2016 | 46.56 | 46.80 | 46.56 | 46.78 | 315,544 | +0.10(+0.22%) |
Jun 01, 2016 | 46.77 | 47.07 | 46.63 | 46.68 | 326,665 | +0.06(+0.12%) |
May 31, 2016 | 47.04 | 47.25 | 46.61 | 46.62 | 262,431 | -0.40(-0.85%) |
May 27, 2016 | 46.65 | 47.02 | 47.02 | 47.02 | 227,066 | +0.37(+0.78%) |
May 26, 2016 | 46.27 | 46.65 | 46.18 | 46.65 | 138,607 | +0.46(+1.00%) |
May 25, 2016 | 46.34 | 47.30 | 46.07 | 46.19 | 222,830 | -0.21(-0.46%) |
May 24, 2016 | 45.58 | 46.48 | 45.58 | 46.41 | 339,859 | +0.85(+1.87%) |
May 23, 2016 | 45.84 | 46.11 | 45.44 | 45.56 | 202,306 | -0.33(-0.73%) |
May 20, 2016 | 45.68 | 45.91 | 45.31 | 45.89 | 297,570 | +0.43(+0.94%) |
May 19, 2016 | 45.27 | 45.68 | 44.96 | 45.46 | 493,156 | +0.08(+0.18%) |
May 18, 2016 | 45.71 | 46.52 | 44.92 | 45.38 | 320,075 | -0.67(-1.45%) |
May 17, 2016 | 48.00 | 48.00 | 45.92 | 46.05 | 342,288 | -2.10(-4.36%) |
May 16, 2016 | 47.95 | 48.28 | 47.38 | 48.15 | 237,931 | +0.20(+0.41%) |
May 13, 2016 | 47.97 | 48.32 | 47.65 | 47.95 | 262,008 | +0.00(+0.00%) |
May 12, 2016 | 47.57 | 48.06 | 47.39 | 47.95 | 320,791 | +0.29(+0.60%) |
May 11, 2016 | 47.98 | 48.17 | 47.36 | 47.66 | 202,081 | -0.32(-0.68%) |
May 10, 2016 | 48.19 | 48.22 | 47.74 | 47.99 | 133,498 | -0.01(-0.02%) |
May 09, 2016 | 47.58 | 48.12 | 47.15 | 48.00 | 215,983 | +0.46(+0.96%) |
May 06, 2016 | 47.46 | 47.75 | 47.07 | 47.54 | 240,118 | +0.04(+0.08%) |
May 05, 2016 | 48.26 | 48.77 | 47.43 | 47.50 | 281,782 | -0.81(-1.67%) |
May 04, 2016 | 47.39 | 48.60 | 47.18 | 48.30 | 372,213 | +0.94(+1.99%) |
May 03, 2016 | 46.31 | 47.48 | 45.65 | 47.36 | 298,693 | +0.21(+0.44%) |
May 02, 2016 | 46.06 | 47.31 | 46.06 | 47.16 | 291,165 | +0.95(+2.05%) |
Apr 29, 2016 | 45.83 | 46.36 | 45.74 | 46.21 | 249,765 | +0.11(+0.24%) |
Apr 28, 2016 | 45.85 | 46.44 | 45.42 | 46.10 | 220,659 | +0.06(+0.12%) |
Apr 27, 2016 | 45.90 | 46.21 | 45.57 | 46.04 | 314,833 | +0.28(+0.62%) |
Apr 26, 2016 | 45.66 | 45.85 | 45.40 | 45.76 | 298,535 | +0.24(+0.54%) |
Apr 25, 2016 | 45.07 | 45.53 | 45.02 | 45.51 | 242,946 | +0.27(+0.59%) |
Apr 22, 2016 | 45.00 | 45.56 | 44.76 | 45.25 | 408,122 | +0.24(+0.53%) |
Apr 21, 2016 | 46.19 | 46.28 | 44.92 | 45.01 | 296,233 | -1.54(-3.31%) |
Apr 20, 2016 | 47.60 | 47.68 | 46.48 | 46.55 | 240,393 | -1.22(-2.55%) |
Apr 19, 2016 | 47.41 | 47.85 | 47.14 | 47.77 | 357,882 | +0.49(+1.04%) |
Apr 18, 2016 | 47.05 | 47.37 | 46.95 | 47.28 | 249,097 | +0.04(+0.08%) |
Apr 15, 2016 | 47.17 | 47.66 | 47.07 | 47.24 | 376,145 | +0.17(+0.35%) |
Apr 14, 2016 | 47.32 | 47.58 | 47.06 | 47.07 | 244,954 | -0.43(-0.90%) |
Apr 13, 2016 | 47.73 | 47.73 | 46.92 | 47.50 | 338,887 | -0.12(-0.25%) |
Apr 12, 2016 | 46.91 | 47.63 | 46.83 | 47.62 | 293,744 | +0.62(+1.33%) |
Apr 11, 2016 | 47.64 | 47.69 | 46.84 | 46.99 | 264,334 | -0.52(-1.10%) |
Apr 08, 2016 | 47.39 | 47.79 | 47.24 | 47.51 | 245,791 | +0.32(+0.67%) |
Apr 07, 2016 | 46.86 | 47.21 | 46.79 | 47.20 | 311,952 | +0.28(+0.61%) |
Apr 06, 2016 | 46.83 | 47.08 | 46.52 | 46.91 | 380,415 | +0.08(+0.17%) |
Apr 05, 2016 | 47.88 | 48.09 | 46.80 | 46.83 | 315,611 | -1.02(-2.13%) |
Apr 04, 2016 | 48.23 | 48.33 | 47.46 | 47.85 | 383,822 | -0.48(-1.00%) |
Apr 01, 2016 | 48.06 | 48.71 | 47.88 | 48.34 | 513,018 | +0.05(+0.10%) |
Mar 31, 2016 | 48.76 | 48.96 | 48.23 | 48.29 | 308,269 | -0.54(-1.10%) |
Mar 30, 2016 | 48.61 | 49.20 | 48.36 | 48.83 | 340,519 | +0.21(+0.42%) |
Mar 29, 2016 | 47.34 | 48.77 | 47.13 | 48.62 | 430,102 | +1.32(+2.79%) |
Mar 28, 2016 | 47.29 | 47.57 | 46.86 | 47.30 | 250,781 | -0.10(-0.22%) |
Mar 24, 2016 | 46.22 | 47.40 | 47.40 | 47.40 | 498,412 | +1.04(+2.23%) |
Mar 23, 2016 | 46.19 | 46.63 | 45.65 | 46.37 | 348,048 | -0.02(-0.03%) |
Mar 22, 2016 | 46.01 | 46.74 | 46.01 | 46.38 | 535,991 | +0.48(+1.05%) |
Mar 21, 2016 | 45.93 | 46.33 | 45.21 | 45.90 | 777,695 | -0.12(-0.26%) |
Mar 18, 2016 | 47.27 | 47.30 | 45.92 | 46.02 | 1,537,325 | -1.49(-3.14%) |
Mar 17, 2016 | 47.51 | 47.63 | 47.08 | 47.51 | 462,429 | -0.02(-0.03%) |
Mar 16, 2016 | 47.03 | 47.88 | 46.62 | 47.53 | 328,727 | +0.43(+0.91%) |
Mar 15, 2016 | 46.83 | 47.47 | 46.83 | 47.10 | 280,943 | +0.13(+0.29%) |
Mar 14, 2016 | 47.09 | 47.39 | 46.77 | 46.97 | 268,820 | -0.12(-0.25%) |
Mar 11, 2016 | 47.72 | 47.92 | 46.94 | 47.09 | 312,309 | -0.27(-0.57%) |
Mar 10, 2016 | 47.09 | 47.42 | 46.90 | 47.36 | 344,833 | +0.16(+0.33%) |
Mar 09, 2016 | 47.01 | 47.62 | 46.72 | 47.20 | 352,797 | +0.27(+0.57%) |
Mar 08, 2016 | 46.70 | 47.80 | 46.47 | 46.93 | 616,924 | +0.31(+0.66%) |
Mar 07, 2016 | 46.67 | 47.35 | 46.43 | 46.62 | 362,629 | -0.12(-0.25%) |
Mar 04, 2016 | 46.04 | 47.13 | 45.88 | 46.74 | 368,105 | +0.52(+1.13%) |
Mar 03, 2016 | 46.08 | 46.24 | 45.49 | 46.22 | 270,604 | +0.10(+0.22%) |
Mar 02, 2016 | 45.74 | 46.29 | 45.15 | 46.11 | 325,098 | +0.17(+0.36%) |
Mar 01, 2016 | 46.03 | 46.42 | 45.61 | 45.95 | 252,130 | +0.13(+0.28%) |
Feb 29, 2016 | 45.51 | 46.38 | 44.23 | 45.82 | 424,406 | +0.31(+0.68%) |
Feb 26, 2016 | 47.28 | 47.35 | 45.37 | 45.51 | 355,677 | -1.71(-3.62%) |
Feb 25, 2016 | 47.08 | 47.45 | 46.92 | 47.22 | 254,366 | +0.27(+0.57%) |
Feb 24, 2016 | 45.76 | 46.99 | 45.76 | 46.95 | 391,248 | +1.07(+2.33%) |
Feb 23, 2016 | 45.49 | 46.18 | 45.49 | 45.89 | 434,159 | +0.13(+0.27%) |
Feb 22, 2016 | 45.96 | 46.11 | 45.65 | 45.76 | 345,467 | +0.17(+0.38%) |
Feb 19, 2016 | 46.05 | 46.29 | 45.40 | 45.59 | 528,604 | -0.43(-0.94%) |
Feb 18, 2016 | 45.04 | 46.07 | 44.72 | 46.02 | 599,348 | +0.41(+0.90%) |
Feb 17, 2016 | 45.72 | 45.89 | 45.31 | 45.61 | 446,851 | -0.19(-0.41%) |
Feb 16, 2016 | 45.78 | 46.05 | 45.25 | 45.80 | 356,679 | +0.13(+0.28%) |
Feb 12, 2016 | 45.32 | 45.67 | 45.67 | 45.67 | 633,804 | +0.55(+1.22%) |
Feb 11, 2016 | 45.11 | 45.46 | 44.74 | 45.12 | 298,457 | -0.35(-0.76%) |
Feb 10, 2016 | 45.96 | 46.00 | 45.22 | 45.47 | 258,482 | -0.32(-0.70%) |
Feb 09, 2016 | 45.17 | 46.17 | 45.15 | 45.79 | 535,685 | +0.28(+0.62%) |
Feb 08, 2016 | 44.71 | 45.67 | 44.60 | 45.51 | 493,564 | +0.81(+1.81%) |
Feb 05, 2016 | 44.49 | 45.23 | 44.13 | 44.70 | 408,485 | +0.13(+0.28%) |
Feb 04, 2016 | 45.58 | 45.58 | 44.28 | 44.57 | 476,131 | -0.86(-1.88%) |
Feb 03, 2016 | 45.67 | 45.96 | 45.00 | 45.43 | 420,457 | -0.09(-0.19%) |
Feb 02, 2016 | 44.42 | 45.58 | 44.30 | 45.52 | 412,897 | +0.80(+1.79%) |
Feb 01, 2016 | 44.58 | 45.33 | 44.20 | 44.71 | 526,751 | +0.28(+0.64%) |
Jan 29, 2016 | 43.31 | 44.57 | 43.31 | 44.43 | 870,076 | +1.47(+3.42%) |
Jan 28, 2016 | 42.00 | 43.68 | 42.00 | 42.96 | 547,915 | +1.28(+3.07%) |
Jan 27, 2016 | 41.86 | 42.19 | 41.31 | 41.68 | 450,047 | -0.27(-0.64%) |
Jan 26, 2016 | 41.31 | 42.08 | 41.31 | 41.95 | 428,485 | +0.86(+2.10%) |
Jan 25, 2016 | 41.36 | 41.64 | 40.85 | 41.09 | 313,353 | -0.29(-0.70%) |
Jan 22, 2016 | 40.45 | 41.40 | 40.17 | 41.38 | 855,051 | +1.15(+2.87%) |
Jan 21, 2016 | 41.24 | 41.57 | 40.08 | 40.22 | 776,963 | -0.78(-1.90%) |
Jan 20, 2016 | 41.24 | 41.59 | 40.11 | 41.00 | 629,947 | +0.42(+1.05%) |
Jan 19, 2016 | 40.62 | 40.91 | 40.23 | 40.57 | 398,530 | +0.27(+0.68%) |
Jan 15, 2016 | 39.47 | 40.30 | 40.30 | 40.30 | 632,658 | -0.09(-0.21%) |
Jan 14, 2016 | 38.55 | 40.43 | 38.42 | 40.39 | 866,652 | +1.93(+5.03%) |
Jan 13, 2016 | 38.66 | 39.02 | 38.26 | 38.45 | 534,101 | -0.20(-0.53%) |
Jan 12, 2016 | 38.84 | 38.84 | 37.90 | 38.66 | 566,190 | +0.09(+0.24%) |
Jan 11, 2016 | 38.07 | 38.70 | 38.07 | 38.56 | 395,068 | +0.52(+1.36%) |
Jan 08, 2016 | 38.12 | 38.56 | 37.90 | 38.05 | 601,682 | +0.02(+0.06%) |
Jan 07, 2016 | 38.34 | 38.56 | 38.00 | 38.02 | 700,903 | -0.77(-1.98%) |
Jan 06, 2016 | 38.22 | 38.91 | 38.22 | 38.79 | 451,706 | +0.40(+1.04%) |
Jan 05, 2016 | 38.34 | 38.67 | 37.90 | 38.39 | 418,574 | +0.05(+0.14%) |
Jan 04, 2016 | 39.25 | 39.27 | 38.10 | 38.34 | 467,630 | -1.08(-2.73%) |
Dec 31, 2015 | 40.29 | 39.41 | 39.41 | 39.41 | 246,316 | -0.92(-2.28%) |
Dec 30, 2015 | 40.31 | 40.54 | 40.24 | 40.33 | 206,706 | +0.03(+0.08%) |
Dec 29, 2015 | 40.32 | 40.68 | 40.21 | 40.30 | 291,287 | -0.02(-0.06%) |
Dec 28, 2015 | 39.51 | 40.41 | 39.49 | 40.32 | 345,322 | +0.77(+1.95%) |
Dec 24, 2015 | 39.55 | 39.55 | 39.55 | 39.55 | 106,800 | -0.07(-0.18%) |
Dec 23, 2015 | 39.18 | 39.66 | 39.18 | 39.62 | 208,923 | +0.57(+1.47%) |
Dec 22, 2015 | 38.35 | 39.07 | 37.79 | 39.05 | 254,369 | +0.79(+2.07%) |
Dec 21, 2015 | 38.39 | 38.67 | 37.81 | 38.26 | 254,061 | +0.01(+0.02%) |
Dec 18, 2015 | 38.55 | 38.69 | 37.83 | 38.25 | 794,928 | -0.31(-0.79%) |
Dec 17, 2015 | 38.59 | 38.85 | 38.43 | 38.56 | 310,433 | +0.00(+0.00%) |
Dec 16, 2015 | 38.00 | 38.67 | 37.75 | 38.56 | 291,304 | +0.82(+2.16%) |
Dec 15, 2015 | 36.85 | 37.80 | 36.85 | 37.74 | 242,125 | +0.96(+2.61%) |
Dec 14, 2015 | 36.79 | 37.20 | 36.05 | 36.78 | 236,209 | -0.02(-0.06%) |
Dec 11, 2015 | 36.94 | 37.75 | 36.74 | 36.80 | 249,375 | -0.65(-1.74%) |
Dec 10, 2015 | 38.02 | 38.02 | 37.35 | 37.46 | 161,049 | -0.57(-1.49%) |
Dec 09, 2015 | 38.22 | 38.48 | 37.98 | 38.02 | 194,670 | -0.34(-0.88%) |
Dec 08, 2015 | 37.73 | 38.41 | 37.63 | 38.36 | 212,717 | +0.44(+1.16%) |
Dec 07, 2015 | 37.99 | 38.10 | 37.63 | 37.92 | 213,834 | -0.13(-0.35%) |
Dec 04, 2015 | 37.53 | 38.20 | 37.53 | 38.05 | 246,092 | +0.55(+1.47%) |
Dec 03, 2015 | 38.49 | 38.49 | 37.42 | 37.50 | 232,211 | -0.81(-2.11%) |
Dec 02, 2015 | 38.39 | 38.52 | 37.99 | 38.31 | 144,237 | -0.17(-0.43%) |
Dec 01, 2015 | 38.46 | 39.02 | 38.15 | 38.48 | 329,611 | +0.18(+0.47%) |
Nov 30, 2015 | 38.48 | 38.78 | 38.12 | 38.30 | 259,012 | -0.13(-0.35%) |
Nov 27, 2015 | 38.20 | 38.66 | 38.07 | 38.43 | 74,554 | +0.17(+0.45%) |
Nov 25, 2015 | 38.32 | 38.26 | 38.26 | 38.26 | 131,623 | +0.00(+0.00%) |
Nov 24, 2015 | 37.90 | 38.39 | 37.53 | 38.26 | 149,259 | +0.14(+0.37%) |
Nov 23, 2015 | 37.61 | 38.16 | 37.46 | 38.12 | 159,027 | +0.53(+1.42%) |
Nov 20, 2015 | 38.01 | 38.20 | 37.41 | 37.58 | 250,292 | -0.25(-0.66%) |
Nov 19, 2015 | 37.52 | 37.88 | 37.42 | 37.83 | 234,454 | +0.32(+0.86%) |
Nov 18, 2015 | 37.14 | 37.55 | 36.48 | 37.51 | 228,575 | +0.34(+0.91%) |
Nov 17, 2015 | 37.31 | 37.40 | 37.08 | 37.17 | 274,626 | -0.20(-0.55%) |
Nov 16, 2015 | 36.39 | 37.41 | 36.29 | 37.38 | 234,637 | +0.99(+2.72%) |
Nov 13, 2015 | 36.73 | 37.11 | 36.37 | 36.39 | 222,681 | -0.55(-1.49%) |
Nov 12, 2015 | 37.44 | 37.96 | 36.81 | 36.94 | 208,765 | -0.68(-1.80%) |
Nov 11, 2015 | 37.12 | 37.69 | 37.02 | 37.61 | 179,737 | +0.53(+1.42%) |
Nov 10, 2015 | 36.25 | 37.11 | 36.25 | 37.09 | 215,438 | +0.90(+2.50%) |
Nov 09, 2015 | 36.17 | 36.26 | 35.57 | 36.18 | 394,727 | -0.32(-0.88%) |
Nov 06, 2015 | 37.46 | 37.54 | 36.20 | 36.50 | 300,053 | -1.34(-3.55%) |
Nov 05, 2015 | 38.09 | 38.09 | 37.64 | 37.85 | 161,964 | -0.20(-0.51%) |
Nov 04, 2015 | 37.85 | 38.25 | 37.73 | 38.04 | 168,742 | +0.16(+0.41%) |
Nov 03, 2015 | 37.69 | 38.03 | 37.38 | 37.88 | 280,963 | +0.17(+0.46%) |