Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 38.57 | 39.03 | 38.56 | 39.01 | 556,709 | +0.49(+1.27%) |
Oct 28, 2016 | 38.58 | 38.85 | 38.33 | 38.52 | 375,288 | +0.03(+0.07%) |
Oct 27, 2016 | 39.35 | 39.35 | 38.34 | 38.49 | 585,414 | -0.87(-2.22%) |
Oct 26, 2016 | 39.88 | 39.96 | 39.21 | 39.37 | 404,142 | -0.79(-1.97%) |
Oct 25, 2016 | 40.19 | 40.36 | 40.08 | 40.16 | 314,848 | -0.19(-0.46%) |
Oct 24, 2016 | 40.36 | 40.65 | 40.01 | 40.34 | 327,253 | +0.20(+0.50%) |
Oct 21, 2016 | 39.86 | 40.16 | 39.66 | 40.14 | 510,993 | +0.12(+0.30%) |
Oct 20, 2016 | 39.96 | 40.28 | 39.84 | 40.02 | 293,821 | -0.08(-0.21%) |
Oct 19, 2016 | 39.91 | 40.14 | 39.69 | 40.11 | 342,509 | +0.13(+0.32%) |
Oct 18, 2016 | 39.95 | 40.18 | 39.73 | 39.98 | 211,291 | +0.33(+0.83%) |
Oct 17, 2016 | 39.80 | 40.00 | 39.63 | 39.65 | 368,093 | -0.04(-0.10%) |
Oct 14, 2016 | 40.20 | 40.36 | 39.69 | 39.69 | 429,217 | -0.42(-1.04%) |
Oct 13, 2016 | 39.34 | 40.18 | 39.34 | 40.11 | 773,450 | +0.58(+1.48%) |
Oct 12, 2016 | 39.41 | 39.59 | 39.41 | 39.52 | 391,990 | +0.12(+0.31%) |
Oct 11, 2016 | 39.55 | 39.85 | 39.28 | 39.40 | 460,008 | -0.30(-0.74%) |
Oct 10, 2016 | 39.55 | 39.86 | 39.51 | 39.69 | 288,294 | +0.19(+0.49%) |
Oct 07, 2016 | 39.78 | 40.07 | 39.33 | 39.50 | 633,224 | -0.02(-0.05%) |
Oct 06, 2016 | 39.62 | 39.74 | 39.22 | 39.52 | 902,962 | -0.12(-0.29%) |
Oct 05, 2016 | 40.51 | 40.82 | 39.60 | 39.64 | 626,639 | -0.92(-2.28%) |
Oct 04, 2016 | 40.96 | 40.97 | 40.31 | 40.56 | 609,707 | -0.42(-1.02%) |
Oct 03, 2016 | 41.29 | 41.33 | 40.71 | 40.98 | 623,850 | -0.46(-1.12%) |
Sep 30, 2016 | 42.17 | 42.29 | 41.41 | 41.44 | 707,743 | -0.55(-1.32%) |
Sep 29, 2016 | 42.40 | 42.40 | 41.87 | 41.99 | 535,032 | -0.35(-0.83%) |
Sep 28, 2016 | 42.13 | 42.38 | 41.81 | 42.34 | 582,472 | +0.32(+0.75%) |
Sep 27, 2016 | 42.80 | 42.80 | 41.92 | 42.03 | 383,826 | -0.59(-1.38%) |
Sep 26, 2016 | 42.37 | 42.76 | 42.24 | 42.62 | 519,370 | +0.18(+0.42%) |
Sep 23, 2016 | 42.39 | 42.52 | 41.73 | 42.44 | 655,127 | -0.06(-0.13%) |
Sep 22, 2016 | 42.35 | 42.66 | 42.24 | 42.50 | 571,871 | +0.58(+1.39%) |
Sep 21, 2016 | 41.22 | 41.94 | 40.73 | 41.91 | 502,791 | +0.85(+2.06%) |
Sep 20, 2016 | 41.51 | 41.53 | 40.97 | 41.07 | 323,736 | -0.17(-0.41%) |
Sep 19, 2016 | 40.91 | 41.30 | 40.81 | 41.24 | 422,259 | +0.55(+1.35%) |
Sep 16, 2016 | 40.84 | 40.91 | 40.59 | 40.69 | 1,031,341 | -0.22(-0.54%) |
Sep 15, 2016 | 40.69 | 40.98 | 40.48 | 40.91 | 382,987 | +0.31(+0.76%) |
Sep 14, 2016 | 40.62 | 40.88 | 40.39 | 40.60 | 439,653 | +0.09(+0.23%) |
Sep 13, 2016 | 41.22 | 41.24 | 40.40 | 40.50 | 698,550 | -0.97(-2.33%) |
Sep 12, 2016 | 40.68 | 41.65 | 40.56 | 41.47 | 595,869 | +0.56(+1.38%) |
Sep 09, 2016 | 42.05 | 42.05 | 40.90 | 40.91 | 765,953 | -1.62(-3.81%) |
Sep 08, 2016 | 42.89 | 43.06 | 42.45 | 42.53 | 355,180 | -0.66(-1.52%) |
Sep 07, 2016 | 42.65 | 43.19 | 42.51 | 43.19 | 637,376 | +0.49(+1.14%) |
Sep 06, 2016 | 42.15 | 42.72 | 42.05 | 42.70 | 548,709 | +0.61(+1.44%) |
Sep 02, 2016 | 41.86 | 42.09 | 42.09 | 42.09 | 416,436 | +0.43(+1.03%) |
Sep 01, 2016 | 42.12 | 42.14 | 41.52 | 41.66 | 600,119 | -0.51(-1.22%) |
Aug 31, 2016 | 41.86 | 42.28 | 41.79 | 42.17 | 584,832 | +0.15(+0.35%) |
Aug 30, 2016 | 42.16 | 42.20 | 41.79 | 42.03 | 379,251 | -0.09(-0.21%) |
Aug 29, 2016 | 42.05 | 42.41 | 41.92 | 42.12 | 363,554 | +0.28(+0.67%) |
Aug 26, 2016 | 42.27 | 42.47 | 41.50 | 41.84 | 622,700 | -0.39(-0.91%) |
Aug 25, 2016 | 41.89 | 42.48 | 41.81 | 42.22 | 406,238 | +0.09(+0.23%) |
Aug 24, 2016 | 42.17 | 42.17 | 41.66 | 42.13 | 485,723 | -0.09(-0.22%) |
Aug 23, 2016 | 42.66 | 42.94 | 42.11 | 42.22 | 558,564 | -0.22(-0.52%) |
Aug 22, 2016 | 42.24 | 42.56 | 42.08 | 42.44 | 510,417 | +0.27(+0.63%) |
Aug 19, 2016 | 42.33 | 42.33 | 41.96 | 42.18 | 323,243 | -0.21(-0.49%) |
Aug 18, 2016 | 42.51 | 42.76 | 42.26 | 42.39 | 352,955 | -0.15(-0.34%) |
Aug 17, 2016 | 42.20 | 42.55 | 41.82 | 42.53 | 515,632 | +0.38(+0.90%) |
Aug 16, 2016 | 42.79 | 42.79 | 42.13 | 42.15 | 669,543 | -0.87(-2.02%) |
Aug 15, 2016 | 43.41 | 43.47 | 42.99 | 43.02 | 828,096 | -0.40(-0.92%) |
Aug 12, 2016 | 43.41 | 43.73 | 43.27 | 43.42 | 636,729 | -0.03(-0.07%) |
Aug 11, 2016 | 44.10 | 44.12 | 43.30 | 43.45 | 488,416 | -0.72(-1.62%) |
Aug 10, 2016 | 44.20 | 44.39 | 44.05 | 44.17 | 418,666 | -0.01(-0.03%) |
Aug 09, 2016 | 43.91 | 44.21 | 43.53 | 44.18 | 814,414 | +0.22(+0.50%) |
Aug 08, 2016 | 44.16 | 44.20 | 43.87 | 43.96 | 412,933 | -0.28(-0.64%) |
Aug 05, 2016 | 44.45 | 44.52 | 43.89 | 44.24 | 595,168 | -0.21(-0.47%) |
Aug 04, 2016 | 45.49 | 45.89 | 44.29 | 44.45 | 584,178 | -0.73(-1.61%) |
Aug 03, 2016 | 45.24 | 45.44 | 44.87 | 45.18 | 437,960 | -0.11(-0.25%) |
Aug 02, 2016 | 45.96 | 46.03 | 45.18 | 45.29 | 407,697 | -0.82(-1.77%) |
Aug 01, 2016 | 45.98 | 46.11 | 45.76 | 46.11 | 443,932 | +0.14(+0.30%) |
Jul 29, 2016 | 45.36 | 46.12 | 45.33 | 45.97 | 562,200 | +0.47(+1.03%) |
Jul 28, 2016 | 44.89 | 45.54 | 44.80 | 45.50 | 390,325 | +0.56(+1.25%) |
Jul 27, 2016 | 45.05 | 45.07 | 44.55 | 44.94 | 387,310 | -0.22(-0.48%) |
Jul 26, 2016 | 45.31 | 45.34 | 44.96 | 45.15 | 412,888 | -0.15(-0.34%) |
Jul 25, 2016 | 45.30 | 45.44 | 44.97 | 45.30 | 340,035 | +0.00(+0.00%) |
Jul 22, 2016 | 44.86 | 45.43 | 44.80 | 45.30 | 633,365 | +0.51(+1.13%) |
Jul 21, 2016 | 44.32 | 44.81 | 44.32 | 44.80 | 556,010 | +0.49(+1.11%) |
Jul 20, 2016 | 44.32 | 44.32 | 44.10 | 44.31 | 439,226 | -0.01(-0.01%) |
Jul 19, 2016 | 44.21 | 44.31 | 44.03 | 44.31 | 395,931 | +0.13(+0.30%) |
Jul 18, 2016 | 44.25 | 44.25 | 44.01 | 44.18 | 366,082 | +0.00(+0.00%) |
Jul 15, 2016 | 44.18 | 44.20 | 43.85 | 44.18 | 613,529 | +0.12(+0.27%) |
Jul 14, 2016 | 44.34 | 44.37 | 43.91 | 44.06 | 625,916 | -0.41(-0.92%) |
Jul 13, 2016 | 44.15 | 44.62 | 44.03 | 44.47 | 851,027 | +0.22(+0.49%) |
Jul 12, 2016 | 44.29 | 44.35 | 43.83 | 44.25 | 628,860 | +0.07(+0.16%) |
Jul 11, 2016 | 43.82 | 44.24 | 43.49 | 44.18 | 548,745 | +0.56(+1.29%) |
Jul 08, 2016 | 43.47 | 43.64 | 43.22 | 43.62 | 875,551 | +0.41(+0.95%) |
Jul 07, 2016 | 43.75 | 43.75 | 42.89 | 43.21 | 1,171,600 | -0.56(-1.29%) |
Jul 06, 2016 | 43.85 | 43.94 | 43.61 | 43.77 | 903,992 | -0.28(-0.65%) |
Jul 05, 2016 | 43.72 | 44.07 | 43.70 | 44.06 | 747,818 | +0.24(+0.55%) |
Jul 01, 2016 | 43.98 | 43.82 | 43.82 | 43.82 | 1,185,304 | -0.11(-0.24%) |
Jun 30, 2016 | 43.69 | 43.94 | 43.38 | 43.93 | 891,045 | +0.27(+0.61%) |
Jun 29, 2016 | 43.37 | 43.81 | 43.29 | 43.66 | 828,760 | +0.54(+1.26%) |
Jun 28, 2016 | 42.77 | 43.21 | 42.58 | 43.12 | 1,021,062 | +0.72(+1.70%) |
Jun 27, 2016 | 42.58 | 42.78 | 42.25 | 42.39 | 1,121,339 | -0.52(-1.21%) |
Jun 24, 2016 | 42.16 | 43.20 | 42.09 | 42.91 | 1,169,385 | -0.10(-0.23%) |
Jun 23, 2016 | 42.87 | 43.16 | 42.79 | 43.01 | 699,145 | +0.29(+0.69%) |
Jun 22, 2016 | 42.66 | 42.72 | 42.43 | 42.72 | 637,377 | +0.12(+0.29%) |
Jun 21, 2016 | 42.34 | 42.70 | 42.14 | 42.59 | 564,683 | +0.25(+0.59%) |
Jun 20, 2016 | 42.41 | 42.71 | 42.28 | 42.34 | 744,325 | +0.17(+0.41%) |
Jun 17, 2016 | 42.37 | 42.48 | 42.03 | 42.17 | 1,416,424 | -0.05(-0.12%) |
Jun 16, 2016 | 41.88 | 42.27 | 41.70 | 42.22 | 355,399 | +0.25(+0.59%) |
Jun 15, 2016 | 41.87 | 42.23 | 41.78 | 41.97 | 346,495 | +0.19(+0.45%) |
Jun 14, 2016 | 42.09 | 42.14 | 41.62 | 41.78 | 388,037 | -0.36(-0.86%) |
Jun 13, 2016 | 42.17 | 42.51 | 42.06 | 42.14 | 539,382 | -0.02(-0.04%) |
Jun 10, 2016 | 41.92 | 42.27 | 41.89 | 42.16 | 391,336 | +0.00(+0.00%) |
Jun 09, 2016 | 42.01 | 42.27 | 41.73 | 42.16 | 485,855 | +0.13(+0.31%) |
Jun 08, 2016 | 41.30 | 42.04 | 41.18 | 42.03 | 556,189 | +0.83(+2.01%) |
Jun 07, 2016 | 40.88 | 41.54 | 40.71 | 41.20 | 826,491 | +0.30(+0.73%) |
Jun 06, 2016 | 40.93 | 41.24 | 40.63 | 40.90 | 499,997 | -0.07(-0.17%) |
Jun 03, 2016 | 40.82 | 41.13 | 40.67 | 40.97 | 506,417 | +0.32(+0.80%) |
Jun 02, 2016 | 40.33 | 40.72 | 40.23 | 40.65 | 569,229 | +0.12(+0.31%) |
Jun 01, 2016 | 39.95 | 40.54 | 39.89 | 40.52 | 557,178 | +0.54(+1.36%) |
May 31, 2016 | 40.10 | 40.17 | 39.72 | 39.98 | 596,080 | -0.10(-0.25%) |
May 27, 2016 | 40.02 | 40.08 | 40.08 | 40.08 | 272,759 | +0.12(+0.30%) |
May 26, 2016 | 39.68 | 39.97 | 39.53 | 39.96 | 549,371 | +0.21(+0.52%) |
May 25, 2016 | 40.06 | 40.09 | 39.54 | 39.76 | 424,468 | -0.22(-0.56%) |
May 24, 2016 | 39.58 | 40.04 | 39.52 | 39.98 | 504,966 | +0.67(+1.70%) |
May 23, 2016 | 39.20 | 39.35 | 39.03 | 39.31 | 409,326 | +0.22(+0.56%) |
May 20, 2016 | 38.71 | 39.15 | 38.71 | 39.10 | 499,121 | +0.40(+1.03%) |
May 19, 2016 | 38.73 | 38.93 | 38.41 | 38.70 | 394,469 | -0.23(-0.59%) |
May 18, 2016 | 39.18 | 39.49 | 38.48 | 38.93 | 369,926 | -0.38(-0.97%) |
May 17, 2016 | 39.98 | 40.07 | 39.06 | 39.31 | 546,772 | -0.83(-2.07%) |
May 16, 2016 | 39.45 | 40.17 | 39.44 | 40.14 | 424,022 | +0.64(+1.61%) |
May 13, 2016 | 39.74 | 39.76 | 39.18 | 39.50 | 339,920 | -0.37(-0.92%) |
May 12, 2016 | 39.55 | 39.90 | 39.27 | 39.87 | 479,104 | +0.51(+1.30%) |
May 11, 2016 | 39.81 | 39.86 | 39.11 | 39.36 | 484,330 | -0.44(-1.11%) |
May 10, 2016 | 39.91 | 40.08 | 39.74 | 39.80 | 354,440 | -0.04(-0.11%) |
May 09, 2016 | 39.34 | 39.84 | 39.30 | 39.84 | 481,802 | +0.56(+1.41%) |
May 06, 2016 | 38.67 | 39.29 | 38.43 | 39.29 | 542,302 | +0.71(+1.84%) |
May 05, 2016 | 38.51 | 39.28 | 37.99 | 38.58 | 582,721 | -0.39(-0.99%) |
May 04, 2016 | 38.23 | 39.02 | 38.11 | 38.96 | 477,429 | +0.55(+1.43%) |
May 03, 2016 | 38.50 | 38.66 | 38.12 | 38.42 | 305,696 | -0.13(-0.34%) |
May 02, 2016 | 38.18 | 38.65 | 38.10 | 38.55 | 410,786 | +0.45(+1.18%) |
Apr 29, 2016 | 38.39 | 38.42 | 37.75 | 38.10 | 393,019 | -0.42(-1.10%) |
Apr 28, 2016 | 38.29 | 38.60 | 38.17 | 38.52 | 275,016 | +0.02(+0.05%) |
Apr 27, 2016 | 38.67 | 38.75 | 38.29 | 38.50 | 412,331 | -0.27(-0.71%) |
Apr 26, 2016 | 38.50 | 38.86 | 38.40 | 38.78 | 438,968 | +0.27(+0.71%) |
Apr 25, 2016 | 37.67 | 38.50 | 37.60 | 38.50 | 455,722 | +0.59(+1.55%) |
Apr 22, 2016 | 37.68 | 38.00 | 37.58 | 37.92 | 423,807 | +0.29(+0.76%) |
Apr 21, 2016 | 38.33 | 38.35 | 37.42 | 37.63 | 386,328 | -0.72(-1.89%) |
Apr 20, 2016 | 38.80 | 38.88 | 38.26 | 38.35 | 309,207 | -0.52(-1.33%) |
Apr 19, 2016 | 38.87 | 38.97 | 38.65 | 38.87 | 325,983 | +0.02(+0.06%) |
Apr 18, 2016 | 38.91 | 39.02 | 38.59 | 38.85 | 361,013 | -0.05(-0.13%) |
Apr 15, 2016 | 38.66 | 39.02 | 38.48 | 38.90 | 605,882 | +0.51(+1.33%) |
Apr 14, 2016 | 38.20 | 38.45 | 37.97 | 38.38 | 401,002 | +0.05(+0.13%) |
Apr 13, 2016 | 38.54 | 38.57 | 38.05 | 38.33 | 360,219 | -0.20(-0.52%) |
Apr 12, 2016 | 38.05 | 38.60 | 37.99 | 38.53 | 557,457 | +0.60(+1.58%) |
Apr 11, 2016 | 38.05 | 38.25 | 37.89 | 37.94 | 439,690 | -0.11(-0.28%) |
Apr 08, 2016 | 37.97 | 38.17 | 37.86 | 38.04 | 325,853 | +0.23(+0.61%) |
Apr 07, 2016 | 38.18 | 38.27 | 37.59 | 37.81 | 434,331 | -0.54(-1.40%) |
Apr 06, 2016 | 37.99 | 38.54 | 37.99 | 38.35 | 386,113 | +0.17(+0.44%) |
Apr 05, 2016 | 38.30 | 38.52 | 36.95 | 38.18 | 323,754 | -0.37(-0.97%) |
Apr 04, 2016 | 38.55 | 38.72 | 38.42 | 38.55 | 334,693 | +0.02(+0.05%) |
Apr 01, 2016 | 38.64 | 38.75 | 38.36 | 38.53 | 441,327 | -0.28(-0.72%) |
Mar 31, 2016 | 38.27 | 38.83 | 38.27 | 38.81 | 483,695 | +0.46(+1.20%) |
Mar 30, 2016 | 38.66 | 38.66 | 38.17 | 38.35 | 573,826 | -0.21(-0.53%) |
Mar 29, 2016 | 37.82 | 38.57 | 37.73 | 38.56 | 589,743 | +0.66(+1.73%) |
Mar 28, 2016 | 37.82 | 37.98 | 37.30 | 37.90 | 584,906 | +0.19(+0.50%) |
Mar 24, 2016 | 37.46 | 37.71 | 37.71 | 37.71 | 460,256 | +0.15(+0.39%) |
Mar 23, 2016 | 37.98 | 38.13 | 37.56 | 37.56 | 501,449 | -0.31(-0.81%) |
Mar 22, 2016 | 37.58 | 37.99 | 37.48 | 37.87 | 476,157 | +0.12(+0.33%) |
Mar 21, 2016 | 37.75 | 37.87 | 37.55 | 37.75 | 429,206 | +0.09(+0.24%) |
Mar 18, 2016 | 37.73 | 37.82 | 37.47 | 37.66 | 892,853 | +0.10(+0.28%) |
Mar 17, 2016 | 36.86 | 37.61 | 36.84 | 37.55 | 498,455 | +0.56(+1.51%) |
Mar 16, 2016 | 36.63 | 37.14 | 36.40 | 36.99 | 469,818 | +0.30(+0.82%) |
Mar 15, 2016 | 36.67 | 36.80 | 36.45 | 36.69 | 294,115 | -0.18(-0.50%) |
Mar 14, 2016 | 37.13 | 37.21 | 36.65 | 36.88 | 730,938 | +0.06(+0.17%) |
Mar 11, 2016 | 36.40 | 36.81 | 36.34 | 36.81 | 385,445 | +0.72(+2.01%) |
Mar 10, 2016 | 36.42 | 36.56 | 35.81 | 36.09 | 472,405 | -0.14(-0.39%) |
Mar 09, 2016 | 36.28 | 36.28 | 36.18 | 36.23 | 311,336 | +0.09(+0.25%) |
Mar 08, 2016 | 36.44 | 36.58 | 35.98 | 36.14 | 413,459 | -0.38(-1.04%) |
Mar 07, 2016 | 36.27 | 36.56 | 36.19 | 36.52 | 456,973 | +0.05(+0.13%) |
Mar 04, 2016 | 36.46 | 36.59 | 36.29 | 36.47 | 541,973 | +0.18(+0.51%) |
Mar 03, 2016 | 35.86 | 36.29 | 35.73 | 36.29 | 562,877 | +0.64(+1.79%) |
Mar 02, 2016 | 35.79 | 35.94 | 35.47 | 35.65 | 458,542 | -0.29(-0.82%) |
Mar 01, 2016 | 35.04 | 35.98 | 34.84 | 35.94 | 644,014 | +1.15(+3.30%) |
Feb 29, 2016 | 34.71 | 35.19 | 34.65 | 34.80 | 654,761 | +0.12(+0.34%) |
Feb 26, 2016 | 35.00 | 35.43 | 34.68 | 34.68 | 633,379 | -0.18(-0.51%) |
Feb 25, 2016 | 35.25 | 35.38 | 34.22 | 34.86 | 659,215 | +1.02(+3.01%) |
Feb 24, 2016 | 33.70 | 33.95 | 33.37 | 33.84 | 436,717 | -0.04(-0.13%) |
Feb 23, 2016 | 33.96 | 34.37 | 33.81 | 33.88 | 388,933 | -0.17(-0.49%) |
Feb 22, 2016 | 34.05 | 34.32 | 33.93 | 34.05 | 393,135 | +0.36(+1.06%) |
Feb 19, 2016 | 33.56 | 34.03 | 33.56 | 33.69 | 454,842 | -0.02(-0.07%) |
Feb 18, 2016 | 33.39 | 33.77 | 33.28 | 33.72 | 392,192 | +0.37(+1.12%) |
Feb 17, 2016 | 33.14 | 33.62 | 33.13 | 33.34 | 516,448 | +0.25(+0.74%) |
Feb 16, 2016 | 32.75 | 33.10 | 32.64 | 33.10 | 594,519 | +0.56(+1.74%) |
Feb 12, 2016 | 31.98 | 32.53 | 32.53 | 32.53 | 865,770 | +0.69(+2.18%) |
Feb 11, 2016 | 32.56 | 33.10 | 31.37 | 31.84 | 1,725,990 | -2.47(-7.19%) |
Feb 10, 2016 | 34.44 | 34.84 | 34.28 | 34.30 | 319,597 | -0.01(-0.02%) |
Feb 09, 2016 | 34.26 | 34.63 | 33.99 | 34.31 | 520,892 | -0.47(-1.34%) |
Feb 08, 2016 | 35.19 | 35.23 | 34.37 | 34.78 | 522,510 | -0.65(-1.84%) |
Feb 05, 2016 | 35.68 | 35.81 | 35.34 | 35.43 | 353,652 | -0.39(-1.08%) |
Feb 04, 2016 | 35.71 | 35.94 | 35.48 | 35.81 | 269,180 | -0.02(-0.05%) |
Feb 03, 2016 | 35.60 | 35.97 | 35.38 | 35.83 | 315,507 | +0.32(+0.90%) |
Feb 02, 2016 | 35.90 | 35.90 | 35.29 | 35.51 | 328,310 | -0.37(-1.03%) |
Feb 01, 2016 | 35.59 | 36.21 | 35.29 | 35.88 | 466,395 | +0.13(+0.36%) |
Jan 29, 2016 | 35.34 | 35.87 | 35.08 | 35.75 | 636,245 | +0.79(+2.25%) |
Jan 28, 2016 | 35.05 | 35.59 | 34.86 | 34.97 | 448,309 | +0.10(+0.30%) |
Jan 27, 2016 | 35.56 | 35.56 | 34.64 | 34.86 | 535,221 | -0.83(-2.32%) |
Jan 26, 2016 | 34.81 | 35.69 | 34.77 | 35.69 | 685,393 | +1.12(+3.23%) |
Jan 25, 2016 | 34.90 | 35.57 | 34.54 | 34.57 | 420,165 | -0.45(-1.28%) |
Jan 22, 2016 | 34.67 | 35.11 | 34.32 | 35.02 | 462,282 | +1.18(+3.48%) |
Jan 21, 2016 | 33.94 | 34.40 | 33.63 | 33.84 | 435,488 | +0.09(+0.27%) |
Jan 20, 2016 | 34.32 | 34.32 | 33.10 | 33.75 | 953,430 | -0.91(-2.64%) |
Jan 19, 2016 | 35.07 | 35.20 | 34.45 | 34.67 | 519,597 | -0.04(-0.11%) |
Jan 15, 2016 | 34.83 | 34.70 | 34.70 | 34.70 | 619,920 | -0.18(-0.51%) |
Jan 14, 2016 | 34.83 | 35.15 | 34.51 | 34.88 | 599,892 | +0.12(+0.35%) |
Jan 13, 2016 | 35.38 | 35.88 | 34.67 | 34.76 | 543,055 | -0.63(-1.79%) |
Jan 12, 2016 | 35.94 | 35.94 | 35.21 | 35.39 | 633,180 | -0.22(-0.62%) |
Jan 11, 2016 | 35.73 | 35.88 | 35.45 | 35.61 | 768,396 | -0.07(-0.19%) |
Jan 08, 2016 | 36.39 | 36.59 | 35.62 | 35.68 | 495,258 | -0.64(-1.76%) |
Jan 07, 2016 | 36.72 | 36.87 | 36.32 | 36.32 | 666,639 | -0.84(-2.26%) |
Jan 06, 2016 | 36.68 | 37.18 | 36.37 | 37.16 | 709,866 | +0.35(+0.95%) |
Jan 05, 2016 | 36.19 | 37.06 | 36.19 | 36.81 | 620,360 | +0.62(+1.71%) |
Jan 04, 2016 | 35.99 | 36.21 | 35.82 | 36.19 | 575,189 | -0.02(-0.07%) |
Dec 31, 2015 | 36.47 | 36.21 | 36.21 | 36.21 | 629,369 | -0.38(-1.04%) |
Dec 30, 2015 | 36.83 | 37.08 | 36.58 | 36.59 | 449,874 | -0.28(-0.75%) |
Dec 29, 2015 | 36.80 | 37.03 | 36.63 | 36.87 | 705,669 | +0.12(+0.33%) |
Dec 28, 2015 | 36.18 | 37.00 | 36.02 | 36.75 | 847,022 | +0.42(+1.15%) |
Dec 24, 2015 | 36.33 | 36.33 | 36.33 | 36.33 | 288,879 | +0.03(+0.08%) |
Dec 23, 2015 | 36.21 | 36.33 | 36.07 | 36.30 | 398,389 | +0.23(+0.64%) |
Dec 22, 2015 | 35.79 | 36.29 | 35.75 | 36.07 | 624,094 | +0.13(+0.35%) |
Dec 21, 2015 | 36.34 | 36.48 | 35.71 | 35.95 | 524,850 | -0.16(-0.44%) |
Dec 18, 2015 | 36.89 | 36.89 | 36.08 | 36.10 | 764,942 | -0.72(-1.97%) |
Dec 17, 2015 | 36.91 | 37.06 | 36.61 | 36.83 | 494,431 | +0.00(+0.00%) |
Dec 16, 2015 | 36.24 | 36.91 | 36.16 | 36.83 | 819,415 | +0.62(+1.72%) |
Dec 15, 2015 | 36.18 | 36.39 | 36.02 | 36.21 | 603,307 | +0.16(+0.44%) |
Dec 14, 2015 | 35.64 | 36.09 | 35.26 | 36.05 | 798,629 | +0.34(+0.96%) |
Dec 11, 2015 | 35.51 | 35.98 | 35.20 | 35.71 | 1,124,679 | -0.57(-1.58%) |
Dec 10, 2015 | 36.56 | 36.67 | 36.27 | 36.28 | 246,804 | -0.28(-0.78%) |
Dec 09, 2015 | 36.65 | 36.98 | 36.38 | 36.56 | 362,867 | -0.30(-0.82%) |
Dec 08, 2015 | 36.73 | 37.00 | 36.69 | 36.87 | 453,162 | +0.02(+0.07%) |
Dec 07, 2015 | 36.73 | 36.89 | 36.44 | 36.84 | 395,868 | +0.01(+0.02%) |
Dec 04, 2015 | 36.52 | 37.11 | 36.47 | 36.84 | 374,552 | +0.36(+0.99%) |
Dec 03, 2015 | 37.13 | 37.13 | 36.28 | 36.47 | 488,226 | -0.65(-1.76%) |
Dec 02, 2015 | 37.79 | 37.79 | 37.03 | 37.13 | 705,287 | -0.73(-1.93%) |
Dec 01, 2015 | 37.53 | 37.89 | 37.52 | 37.86 | 505,654 | +0.48(+1.29%) |
Nov 30, 2015 | 37.72 | 37.72 | 37.19 | 37.37 | 780,957 | -0.21(-0.56%) |
Nov 27, 2015 | 37.19 | 37.58 | 37.16 | 37.58 | 202,033 | +0.39(+1.04%) |
Nov 25, 2015 | 37.18 | 37.20 | 37.20 | 37.20 | 280,436 | +0.07(+0.20%) |
Nov 24, 2015 | 37.14 | 37.22 | 36.73 | 37.13 | 370,979 | -0.19(-0.50%) |
Nov 23, 2015 | 37.28 | 37.41 | 37.10 | 37.31 | 407,981 | -0.04(-0.10%) |
Nov 20, 2015 | 37.00 | 37.41 | 36.94 | 37.35 | 655,316 | +0.37(+1.00%) |
Nov 19, 2015 | 36.85 | 37.10 | 36.77 | 36.98 | 604,548 | +0.16(+0.44%) |
Nov 18, 2015 | 36.71 | 36.93 | 36.43 | 36.82 | 591,541 | +0.24(+0.66%) |
Nov 17, 2015 | 36.49 | 36.77 | 36.44 | 36.58 | 298,761 | -0.04(-0.10%) |
Nov 16, 2015 | 36.24 | 36.62 | 36.05 | 36.61 | 372,168 | +0.40(+1.12%) |
Nov 13, 2015 | 36.82 | 36.91 | 36.11 | 36.21 | 474,541 | -0.48(-1.32%) |
Nov 12, 2015 | 37.21 | 37.33 | 36.64 | 36.69 | 492,820 | -0.56(-1.49%) |
Nov 11, 2015 | 37.03 | 37.34 | 36.89 | 37.25 | 434,038 | +0.23(+0.62%) |
Nov 10, 2015 | 36.71 | 37.10 | 36.70 | 37.02 | 499,643 | +0.25(+0.69%) |
Nov 09, 2015 | 37.23 | 37.29 | 36.47 | 36.76 | 694,397 | -0.68(-1.82%) |
Nov 06, 2015 | 38.65 | 38.65 | 37.26 | 37.45 | 891,436 | -1.58(-4.06%) |
Nov 05, 2015 | 38.42 | 39.06 | 38.30 | 39.03 | 543,474 | +0.22(+0.56%) |
Nov 04, 2015 | 39.05 | 39.22 | 38.68 | 38.81 | 490,296 | -0.15(-0.37%) |
Nov 03, 2015 | 38.45 | 39.38 | 38.45 | 38.96 | 869,728 | +0.04(+0.09%) |