Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.78 | 46.97 | 45.91 | 46.39 | 612,728 | -0.04(-0.09%) |
Nov 29, 2016 | 46.19 | 46.76 | 45.99 | 46.43 | 323,848 | +0.30(+0.65%) |
Nov 28, 2016 | 46.40 | 46.55 | 45.90 | 46.13 | 948,164 | -0.38(-0.82%) |
Nov 25, 2016 | 46.05 | 46.53 | 45.92 | 46.51 | 267,094 | +0.43(+0.93%) |
Nov 23, 2016 | 46.08 | 46.08 | 46.08 | 0 | +0.72(+1.59%) | |
Nov 22, 2016 | 42.23 | 45.78 | 42.01 | 45.36 | 2,001,799 | -1.53(-3.26%) |
Nov 21, 2016 | 47.40 | 47.79 | 46.62 | 46.89 | 791,500 | -0.51(-1.08%) |
Nov 18, 2016 | 47.38 | 47.59 | 46.85 | 47.40 | 402,126 | +0.10(+0.21%) |
Nov 17, 2016 | 46.69 | 47.49 | 46.59 | 47.30 | 410,745 | +0.95(+2.05%) |
Nov 16, 2016 | 46.19 | 46.37 | 45.58 | 46.35 | 438,375 | +0.16(+0.35%) |
Nov 15, 2016 | 45.16 | 46.26 | 44.75 | 46.19 | 993,319 | +1.29(+2.87%) |
Nov 14, 2016 | 45.29 | 45.34 | 44.52 | 44.90 | 1,034,544 | +0.15(+0.34%) |
Nov 11, 2016 | 45.43 | 45.60 | 44.51 | 44.75 | 895,666 | -0.51(-1.13%) |
Nov 10, 2016 | 44.87 | 45.79 | 44.32 | 45.26 | 1,031,371 | +0.95(+2.14%) |
Nov 09, 2016 | 42.36 | 44.79 | 40.68 | 44.31 | 741,601 | +1.45(+3.38%) |
Nov 08, 2016 | 42.74 | 43.09 | 42.48 | 42.86 | 194,651 | +0.06(+0.14%) |
Nov 07, 2016 | 42.82 | 43.12 | 42.57 | 42.80 | 193,193 | +0.84(+2.00%) |
Nov 04, 2016 | 42.00 | 42.90 | 41.84 | 41.96 | 300,735 | +0.13(+0.31%) |
Nov 03, 2016 | 41.59 | 42.01 | 41.40 | 41.83 | 503,378 | +0.22(+0.53%) |
Nov 02, 2016 | 41.30 | 41.86 | 41.30 | 41.61 | 431,383 | +0.20(+0.48%) |
Nov 01, 2016 | 42.04 | 42.18 | 41.32 | 41.41 | 1,280,932 | -0.63(-1.50%) |
Oct 31, 2016 | 41.43 | 42.16 | 40.82 | 42.04 | 351,430 | +0.60(+1.45%) |
Oct 28, 2016 | 41.60 | 42.08 | 41.31 | 41.44 | 352,842 | -0.24(-0.58%) |
Oct 27, 2016 | 42.40 | 42.40 | 41.43 | 41.68 | 384,340 | -0.42(-1.00%) |
Oct 26, 2016 | 41.50 | 42.47 | 41.50 | 42.10 | 607,396 | +0.24(+0.57%) |
Oct 25, 2016 | 42.79 | 42.79 | 41.60 | 41.86 | 672,699 | -0.98(-2.29%) |
Oct 24, 2016 | 42.70 | 43.07 | 42.33 | 42.84 | 298,444 | +0.52(+1.23%) |
Oct 21, 2016 | 41.43 | 42.42 | 41.21 | 42.32 | 344,531 | +0.48(+1.15%) |
Oct 20, 2016 | 42.38 | 42.38 | 41.82 | 41.84 | 582,185 | -0.58(-1.37%) |
Oct 19, 2016 | 42.12 | 42.79 | 42.12 | 42.42 | 264,616 | -0.06(-0.14%) |
Oct 18, 2016 | 42.39 | 42.75 | 42.14 | 42.48 | 323,028 | -0.02(-0.05%) |
Oct 17, 2016 | 42.56 | 42.66 | 42.33 | 42.50 | 326,794 | -0.07(-0.16%) |
Oct 14, 2016 | 42.53 | 42.88 | 42.15 | 42.57 | 329,396 | +0.36(+0.85%) |
Oct 13, 2016 | 42.46 | 42.46 | 41.63 | 42.21 | 319,834 | -0.50(-1.17%) |
Oct 12, 2016 | 41.96 | 42.90 | 41.85 | 42.71 | 462,662 | +0.73(+1.74%) |
Oct 11, 2016 | 42.95 | 42.95 | 41.77 | 41.98 | 452,634 | -1.10(-2.55%) |
Oct 10, 2016 | 43.12 | 43.58 | 42.76 | 43.08 | 260,430 | +0.25(+0.58%) |
Oct 07, 2016 | 43.34 | 43.45 | 42.47 | 42.83 | 896,745 | -1.28(-2.90%) |
Oct 06, 2016 | 42.37 | 44.70 | 42.37 | 44.11 | 1,516,273 | +1.83(+4.33%) |
Oct 05, 2016 | 42.19 | 42.98 | 42.19 | 42.28 | 1,014,139 | +0.11(+0.26%) |
Oct 04, 2016 | 41.44 | 42.28 | 41.37 | 42.17 | 990,112 | +0.67(+1.61%) |
Oct 03, 2016 | 42.04 | 42.04 | 41.30 | 41.50 | 476,448 | -0.57(-1.35%) |
Sep 30, 2016 | 41.99 | 42.33 | 41.73 | 42.07 | 610,599 | +0.12(+0.29%) |
Sep 29, 2016 | 42.50 | 42.67 | 40.92 | 41.95 | 582,266 | -0.91(-2.12%) |
Sep 28, 2016 | 42.81 | 42.97 | 41.94 | 42.86 | 304,932 | +0.17(+0.40%) |
Sep 27, 2016 | 42.24 | 42.83 | 42.24 | 42.69 | 573,464 | +0.51(+1.21%) |
Sep 26, 2016 | 42.39 | 42.65 | 42.18 | 42.18 | 613,278 | -0.48(-1.13%) |
Sep 23, 2016 | 42.28 | 42.82 | 42.13 | 42.66 | 606,903 | +0.37(+0.87%) |
Sep 22, 2016 | 41.14 | 42.32 | 41.09 | 42.29 | 740,676 | +1.26(+3.07%) |
Sep 21, 2016 | 39.72 | 41.05 | 39.50 | 41.03 | 687,675 | +1.50(+3.79%) |
Sep 20, 2016 | 40.81 | 40.81 | 39.52 | 39.53 | 585,857 | -1.12(-2.76%) |
Sep 19, 2016 | 40.25 | 40.98 | 40.25 | 40.65 | 371,748 | +0.48(+1.21%) |
Sep 16, 2016 | 40.70 | 40.70 | 40.09 | 40.16 | 781,646 | -0.58(-1.41%) |
Sep 15, 2016 | 40.63 | 40.89 | 40.16 | 40.74 | 1,047,584 | -0.07(-0.17%) |
Sep 14, 2016 | 41.41 | 41.41 | 40.29 | 40.81 | 915,910 | -0.48(-1.16%) |
Sep 13, 2016 | 42.85 | 42.98 | 41.11 | 41.29 | 890,567 | -1.89(-4.38%) |
Sep 12, 2016 | 42.91 | 43.27 | 42.42 | 43.18 | 698,728 | -0.13(-0.30%) |
Sep 09, 2016 | 44.36 | 44.38 | 43.28 | 43.31 | 517,179 | -1.32(-2.96%) |
Sep 08, 2016 | 44.31 | 44.77 | 44.06 | 44.63 | 465,338 | +0.17(+0.38%) |
Sep 07, 2016 | 45.57 | 45.93 | 44.37 | 44.46 | 659,324 | -1.86(-4.02%) |
Sep 06, 2016 | 46.72 | 46.72 | 46.16 | 46.32 | 221,355 | -0.23(-0.49%) |
Sep 02, 2016 | 45.85 | 46.55 | 46.55 | 46.55 | 220,400 | +0.76(+1.66%) |
Sep 01, 2016 | 46.09 | 46.09 | 45.19 | 45.79 | 385,416 | -0.19(-0.41%) |
Aug 31, 2016 | 46.53 | 46.53 | 45.79 | 45.98 | 319,973 | -0.67(-1.44%) |
Aug 30, 2016 | 46.35 | 46.88 | 46.23 | 46.65 | 255,945 | +0.18(+0.39%) |
Aug 29, 2016 | 46.37 | 46.75 | 46.37 | 46.47 | 184,200 | +0.11(+0.24%) |
Aug 26, 2016 | 46.40 | 47.12 | 46.07 | 46.36 | 361,734 | -0.12(-0.26%) |
Aug 25, 2016 | 46.51 | 46.64 | 46.06 | 46.48 | 194,619 | -0.18(-0.39%) |
Aug 24, 2016 | 47.06 | 47.26 | 46.54 | 46.66 | 236,498 | -0.51(-1.08%) |
Aug 23, 2016 | 46.88 | 47.51 | 46.88 | 47.17 | 243,168 | +0.45(+0.96%) |
Aug 22, 2016 | 46.38 | 46.79 | 45.81 | 46.72 | 262,688 | +0.14(+0.30%) |
Aug 19, 2016 | 46.39 | 46.71 | 45.90 | 46.58 | 308,446 | +0.12(+0.26%) |
Aug 18, 2016 | 46.55 | 46.78 | 46.17 | 46.46 | 349,930 | -0.05(-0.11%) |
Aug 17, 2016 | 46.61 | 47.01 | 46.30 | 46.51 | 573,505 | -0.16(-0.34%) |
Aug 16, 2016 | 46.32 | 46.84 | 45.90 | 46.67 | 481,328 | +0.36(+0.78%) |
Aug 15, 2016 | 46.02 | 46.58 | 45.82 | 46.31 | 333,629 | +0.53(+1.16%) |
Aug 12, 2016 | 45.75 | 46.03 | 45.49 | 45.78 | 440,543 | +0.21(+0.46%) |
Aug 11, 2016 | 45.67 | 46.05 | 45.30 | 45.57 | 294,349 | +0.12(+0.26%) |
Aug 10, 2016 | 45.48 | 45.72 | 45.23 | 45.45 | 229,189 | -0.10(-0.22%) |
Aug 09, 2016 | 45.84 | 46.10 | 45.50 | 45.55 | 262,527 | -0.39(-0.85%) |
Aug 08, 2016 | 45.42 | 45.94 | 45.12 | 45.94 | 463,954 | +0.39(+0.86%) |
Aug 05, 2016 | 45.00 | 45.85 | 44.98 | 45.55 | 800,274 | +0.69(+1.54%) |
Aug 04, 2016 | 46.35 | 46.54 | 44.61 | 44.86 | 1,149,750 | -1.62(-3.49%) |
Aug 03, 2016 | 43.75 | 46.54 | 43.60 | 46.48 | 1,850,634 | +0.11(+0.24%) |
Aug 02, 2016 | 46.55 | 46.97 | 46.13 | 46.37 | 758,612 | -0.24(-0.51%) |
Aug 01, 2016 | 46.91 | 47.31 | 46.47 | 46.61 | 878,580 | -0.41(-0.87%) |
Jul 29, 2016 | 47.50 | 47.59 | 46.71 | 47.02 | 526,878 | -0.62(-1.30%) |
Jul 28, 2016 | 47.17 | 47.81 | 47.15 | 47.64 | 412,861 | +0.17(+0.36%) |
Jul 27, 2016 | 48.53 | 48.95 | 46.91 | 47.47 | 1,209,677 | -0.87(-1.80%) |
Jul 26, 2016 | 48.00 | 48.48 | 47.96 | 48.34 | 303,305 | +0.21(+0.44%) |
Jul 25, 2016 | 48.14 | 48.42 | 47.87 | 48.13 | 268,931 | -0.09(-0.19%) |
Jul 22, 2016 | 47.71 | 48.33 | 47.36 | 48.22 | 315,347 | +0.51(+1.07%) |
Jul 21, 2016 | 48.11 | 48.11 | 47.34 | 47.71 | 484,255 | -0.41(-0.85%) |
Jul 20, 2016 | 47.62 | 48.35 | 47.21 | 48.12 | 320,382 | +0.65(+1.37%) |
Jul 19, 2016 | 47.96 | 48.11 | 47.35 | 47.47 | 477,607 | -0.50(-1.04%) |
Jul 18, 2016 | 48.37 | 48.51 | 47.86 | 47.97 | 363,862 | -0.28(-0.58%) |
Jul 15, 2016 | 48.39 | 48.70 | 48.05 | 48.25 | 676,046 | +0.10(+0.21%) |
Jul 14, 2016 | 48.29 | 48.78 | 47.83 | 48.15 | 616,099 | +0.46(+0.96%) |
Jul 13, 2016 | 47.82 | 48.20 | 47.52 | 47.69 | 388,736 | -0.04(-0.08%) |
Jul 12, 2016 | 48.52 | 48.71 | 47.56 | 47.73 | 682,719 | -0.58(-1.20%) |
Jul 11, 2016 | 48.10 | 48.82 | 47.90 | 48.31 | 955,076 | +0.58(+1.22%) |
Jul 08, 2016 | 47.31 | 47.96 | 47.02 | 47.73 | 729,187 | +0.71(+1.51%) |
Jul 07, 2016 | 47.00 | 47.59 | 46.57 | 47.02 | 957,604 | +0.84(+1.82%) |
Jul 05, 2016 | 46.35 | 46.60 | 45.72 | 46.18 | 613,366 | -0.18(-0.39%) |
Jul 01, 2016 | 45.59 | 46.36 | 46.36 | 46.36 | 1,262,800 | +0.89(+1.96%) |
Jun 30, 2016 | 44.31 | 45.49 | 43.89 | 45.47 | 886,885 | +1.32(+2.99%) |
Jun 29, 2016 | 43.43 | 44.42 | 43.11 | 44.15 | 585,501 | +1.14(+2.65%) |
Jun 28, 2016 | 43.10 | 43.53 | 42.51 | 43.01 | 771,693 | +0.15(+0.35%) |
Jun 27, 2016 | 43.54 | 43.90 | 42.27 | 42.86 | 1,021,314 | -1.05(-2.39%) |
Jun 24, 2016 | 43.88 | 44.93 | 43.00 | 43.91 | 2,982,376 | -1.66(-3.64%) |
Jun 23, 2016 | 45.16 | 45.68 | 44.69 | 45.57 | 765,464 | +0.96(+2.15%) |
Jun 22, 2016 | 44.11 | 45.11 | 43.85 | 44.61 | 586,437 | +0.50(+1.13%) |
Jun 21, 2016 | 44.45 | 44.73 | 43.65 | 44.11 | 361,770 | -0.18(-0.41%) |
Jun 20, 2016 | 43.85 | 45.11 | 43.47 | 44.29 | 860,458 | +0.92(+2.12%) |
Jun 17, 2016 | 42.50 | 43.47 | 42.24 | 43.37 | 974,374 | +0.95(+2.24%) |
Jun 16, 2016 | 41.88 | 42.46 | 41.66 | 42.42 | 577,629 | +0.20(+0.47%) |
Jun 15, 2016 | 43.02 | 43.02 | 42.18 | 42.22 | 500,716 | -0.60(-1.40%) |
Jun 14, 2016 | 42.36 | 43.07 | 42.08 | 42.82 | 612,655 | +0.20(+0.47%) |
Jun 13, 2016 | 43.33 | 43.71 | 42.62 | 42.62 | 559,335 | -0.97(-2.23%) |
Jun 10, 2016 | 43.94 | 44.13 | 43.40 | 43.59 | 841,845 | +0.15(+0.35%) |
Jun 09, 2016 | 42.93 | 43.53 | 42.70 | 43.44 | 585,295 | +0.29(+0.67%) |
Jun 08, 2016 | 42.60 | 43.32 | 42.42 | 43.15 | 781,133 | +0.69(+1.63%) |
Jun 07, 2016 | 42.59 | 42.72 | 42.04 | 42.46 | 602,815 | -0.17(-0.40%) |
Jun 06, 2016 | 42.25 | 42.80 | 41.94 | 42.63 | 678,420 | +0.32(+0.76%) |
Jun 03, 2016 | 42.87 | 42.87 | 42.16 | 42.31 | 552,334 | -0.75(-1.74%) |
Jun 02, 2016 | 43.13 | 43.21 | 42.78 | 43.06 | 565,695 | -0.08(-0.19%) |
Jun 01, 2016 | 42.92 | 43.21 | 42.47 | 43.14 | 540,936 | -0.01(-0.02%) |
May 31, 2016 | 43.38 | 43.38 | 42.83 | 43.15 | 512,240 | +0.02(+0.05%) |
May 27, 2016 | 42.98 | 43.13 | 43.13 | 43.13 | 832,700 | +0.19(+0.44%) |
May 26, 2016 | 43.19 | 43.37 | 42.47 | 42.94 | 979,918 | -0.04(-0.09%) |
May 25, 2016 | 42.92 | 43.40 | 42.52 | 42.98 | 897,166 | +0.05(+0.12%) |
May 24, 2016 | 42.48 | 43.04 | 42.13 | 42.93 | 756,645 | +0.76(+1.80%) |
May 23, 2016 | 42.04 | 42.59 | 41.85 | 42.17 | 529,917 | -0.08(-0.19%) |
May 20, 2016 | 41.67 | 42.38 | 41.50 | 42.25 | 661,789 | +0.90(+2.18%) |
May 19, 2016 | 41.32 | 42.00 | 41.22 | 41.35 | 749,967 | -0.16(-0.39%) |
May 18, 2016 | 40.95 | 42.00 | 40.91 | 41.51 | 1,574,286 | +0.70(+1.72%) |
May 17, 2016 | 42.01 | 42.24 | 40.59 | 40.81 | 4,168,538 | -2.30(-5.34%) |
May 16, 2016 | 42.48 | 43.46 | 42.28 | 43.11 | 604,685 | +0.70(+1.65%) |
May 13, 2016 | 42.43 | 42.98 | 42.06 | 42.41 | 343,133 | -0.13(-0.31%) |
May 12, 2016 | 42.52 | 42.99 | 41.93 | 42.54 | 316,892 | +0.13(+0.31%) |
May 11, 2016 | 42.48 | 43.08 | 42.16 | 42.41 | 324,725 | -0.19(-0.45%) |
May 10, 2016 | 42.82 | 43.06 | 42.44 | 42.60 | 369,511 | +0.04(+0.09%) |
May 09, 2016 | 43.08 | 43.36 | 42.23 | 42.56 | 382,783 | -0.70(-1.62%) |
May 06, 2016 | 42.25 | 43.32 | 42.06 | 43.26 | 392,129 | +0.86(+2.03%) |
May 05, 2016 | 42.57 | 43.23 | 42.30 | 42.40 | 1,232,457 | -0.14(-0.33%) |
May 04, 2016 | 42.79 | 42.94 | 41.45 | 42.54 | 691,575 | -0.70(-1.62%) |
May 03, 2016 | 45.45 | 45.72 | 41.00 | 43.24 | 1,656,765 | +0.38(+0.89%) |
May 02, 2016 | 42.83 | 43.26 | 42.27 | 42.86 | 482,586 | +0.13(+0.30%) |
Apr 29, 2016 | 43.33 | 43.64 | 41.95 | 42.73 | 548,478 | -0.62(-1.43%) |
Apr 28, 2016 | 44.22 | 45.35 | 43.26 | 43.35 | 796,807 | -0.99(-2.23%) |
Apr 27, 2016 | 44.16 | 44.68 | 43.22 | 44.34 | 809,914 | +0.33(+0.75%) |
Apr 26, 2016 | 43.63 | 44.37 | 42.45 | 44.01 | 402,502 | +0.34(+0.78%) |
Apr 25, 2016 | 44.11 | 44.72 | 43.30 | 43.67 | 486,683 | -0.25(-0.57%) |
Apr 22, 2016 | 43.82 | 44.19 | 43.04 | 43.92 | 384,579 | +0.00(+0.00%) |
Apr 21, 2016 | 44.00 | 44.45 | 43.58 | 43.92 | 510,534 | +0.25(+0.57%) |
Apr 20, 2016 | 43.60 | 44.04 | 43.46 | 43.67 | 304,481 | +0.00(+0.00%) |
Apr 19, 2016 | 44.64 | 44.76 | 43.17 | 43.67 | 436,878 | -0.87(-1.95%) |
Apr 18, 2016 | 44.39 | 44.76 | 44.35 | 44.54 | 192,886 | -0.05(-0.11%) |
Apr 15, 2016 | 44.47 | 45.13 | 44.29 | 44.59 | 537,172 | -0.11(-0.25%) |
Apr 14, 2016 | 43.98 | 44.85 | 43.73 | 44.70 | 361,753 | +0.76(+1.73%) |
Apr 13, 2016 | 42.79 | 43.94 | 42.63 | 43.94 | 440,087 | +1.46(+3.44%) |
Apr 12, 2016 | 42.65 | 43.21 | 42.40 | 42.48 | 416,958 | -0.15(-0.35%) |
Apr 11, 2016 | 44.32 | 44.65 | 42.34 | 42.63 | 839,026 | -0.32(-0.75%) |
Apr 08, 2016 | 42.41 | 43.74 | 42.00 | 42.95 | 751,944 | +1.18(+2.82%) |
Apr 07, 2016 | 41.59 | 42.02 | 41.38 | 41.77 | 423,753 | -0.19(-0.45%) |
Apr 06, 2016 | 41.19 | 42.19 | 41.07 | 41.96 | 290,417 | +0.89(+2.17%) |
Apr 05, 2016 | 40.83 | 41.54 | 40.42 | 41.07 | 233,754 | -0.17(-0.41%) |
Apr 04, 2016 | 41.39 | 41.91 | 40.99 | 41.24 | 320,317 | -0.16(-0.39%) |
Apr 01, 2016 | 40.77 | 41.58 | 40.46 | 41.40 | 369,803 | +0.39(+0.95%) |
Mar 31, 2016 | 41.41 | 41.91 | 40.83 | 41.01 | 355,244 | -0.25(-0.61%) |
Mar 30, 2016 | 41.99 | 42.33 | 40.89 | 41.26 | 379,635 | -0.58(-1.39%) |
Mar 29, 2016 | 40.36 | 41.87 | 40.35 | 41.84 | 606,306 | +1.63(+4.05%) |
Mar 28, 2016 | 40.69 | 40.80 | 39.95 | 40.21 | 501,400 | -0.56(-1.37%) |
Mar 24, 2016 | 40.13 | 40.77 | 40.77 | 40.77 | 580,800 | +0.34(+0.84%) |
Mar 23, 2016 | 40.87 | 41.11 | 40.40 | 40.43 | 238,845 | -0.41(-1.00%) |
Mar 22, 2016 | 39.66 | 41.23 | 39.50 | 40.84 | 534,128 | +0.83(+2.07%) |
Mar 21, 2016 | 39.70 | 40.42 | 39.27 | 40.01 | 348,637 | +0.25(+0.63%) |
Mar 18, 2016 | 39.57 | 39.97 | 38.71 | 39.76 | 944,621 | +0.24(+0.61%) |
Mar 17, 2016 | 38.90 | 39.74 | 38.43 | 39.52 | 787,897 | +0.53(+1.36%) |
Mar 16, 2016 | 38.40 | 39.19 | 38.06 | 38.99 | 571,641 | +0.43(+1.12%) |
Mar 15, 2016 | 38.31 | 38.77 | 38.03 | 38.56 | 443,360 | -0.36(-0.92%) |
Mar 14, 2016 | 39.27 | 39.33 | 38.91 | 38.92 | 363,347 | -0.58(-1.47%) |
Mar 11, 2016 | 38.70 | 39.51 | 38.26 | 39.50 | 349,691 | +1.12(+2.92%) |
Mar 10, 2016 | 39.31 | 39.31 | 38.02 | 38.38 | 382,023 | -0.83(-2.12%) |
Mar 09, 2016 | 38.76 | 39.37 | 38.22 | 39.21 | 546,127 | +0.63(+1.63%) |
Mar 08, 2016 | 38.89 | 39.37 | 38.55 | 38.58 | 506,831 | -0.44(-1.13%) |
Mar 07, 2016 | 38.87 | 39.24 | 38.59 | 39.02 | 432,306 | -0.05(-0.13%) |
Mar 04, 2016 | 38.88 | 39.67 | 38.10 | 39.07 | 491,560 | +0.11(+0.28%) |
Mar 03, 2016 | 38.74 | 39.57 | 38.55 | 38.96 | 732,277 | +0.35(+0.91%) |
Mar 02, 2016 | 37.41 | 38.71 | 37.09 | 38.61 | 656,972 | +0.95(+2.52%) |
Mar 01, 2016 | 36.29 | 37.69 | 36.12 | 37.66 | 551,911 | +1.56(+4.32%) |
Feb 29, 2016 | 36.58 | 36.58 | 35.99 | 36.10 | 488,918 | -0.44(-1.20%) |
Feb 26, 2016 | 36.16 | 36.98 | 35.45 | 36.54 | 709,236 | +0.46(+1.27%) |
Feb 25, 2016 | 34.34 | 36.19 | 34.28 | 36.08 | 690,233 | +2.07(+6.09%) |
Feb 24, 2016 | 33.36 | 34.11 | 32.75 | 34.01 | 401,878 | +0.23(+0.67%) |
Feb 23, 2016 | 33.87 | 34.21 | 33.58 | 33.78 | 397,075 | -0.25(-0.72%) |
Feb 22, 2016 | 33.80 | 34.36 | 33.56 | 34.03 | 577,342 | +0.51(+1.52%) |
Feb 19, 2016 | 33.52 | 33.88 | 33.11 | 33.52 | 584,247 | -0.19(-0.56%) |
Feb 18, 2016 | 34.35 | 34.64 | 33.59 | 33.71 | 614,734 | -0.64(-1.86%) |
Feb 17, 2016 | 33.10 | 34.59 | 33.02 | 34.35 | 866,330 | +1.28(+3.87%) |
Feb 16, 2016 | 33.38 | 33.38 | 32.70 | 33.07 | 541,610 | +0.27(+0.82%) |
Feb 12, 2016 | 33.31 | 32.80 | 32.80 | 32.80 | 651,500 | -0.09(-0.27%) |
Feb 11, 2016 | 33.49 | 34.20 | 32.24 | 32.89 | 904,481 | -1.29(-3.77%) |
Feb 10, 2016 | 34.28 | 34.60 | 33.64 | 34.18 | 896,437 | +0.31(+0.92%) |
Feb 09, 2016 | 35.26 | 35.92 | 33.16 | 33.87 | 1,319,094 | -1.87(-5.23%) |
Feb 08, 2016 | 37.67 | 38.25 | 35.33 | 35.74 | 885,444 | -2.01(-5.32%) |
Feb 05, 2016 | 42.50 | 43.00 | 36.57 | 37.75 | 1,829,836 | -2.93(-7.20%) |
Feb 04, 2016 | 39.46 | 40.90 | 39.46 | 40.68 | 507,867 | +1.27(+3.22%) |
Feb 03, 2016 | 40.18 | 40.31 | 38.69 | 39.41 | 447,660 | -0.28(-0.71%) |
Feb 02, 2016 | 39.99 | 40.34 | 39.44 | 39.69 | 386,907 | -0.68(-1.68%) |
Feb 01, 2016 | 40.14 | 40.74 | 40.02 | 40.37 | 541,554 | -0.13(-0.32%) |
Jan 29, 2016 | 39.47 | 40.56 | 39.18 | 40.50 | 501,558 | +0.96(+2.43%) |
Jan 28, 2016 | 39.72 | 40.43 | 39.36 | 39.54 | 302,817 | +0.11(+0.28%) |
Jan 27, 2016 | 39.85 | 40.24 | 39.33 | 39.43 | 461,215 | -0.47(-1.18%) |
Jan 26, 2016 | 39.13 | 40.04 | 38.79 | 39.90 | 428,850 | +0.95(+2.44%) |
Jan 25, 2016 | 39.13 | 39.20 | 38.62 | 38.95 | 553,237 | -0.37(-0.94%) |
Jan 22, 2016 | 38.09 | 39.38 | 38.01 | 39.32 | 664,909 | +1.65(+4.38%) |
Jan 21, 2016 | 38.68 | 38.68 | 37.50 | 37.67 | 668,777 | +0.25(+0.67%) |
Jan 20, 2016 | 36.82 | 38.20 | 36.33 | 37.42 | 552,692 | +0.06(+0.16%) |
Jan 19, 2016 | 38.06 | 38.28 | 37.09 | 37.36 | 631,105 | +0.64(+1.74%) |
Jan 15, 2016 | 36.19 | 36.72 | 36.72 | 36.72 | 335,300 | -0.57(-1.53%) |
Jan 14, 2016 | 37.50 | 37.63 | 36.79 | 37.29 | 718,311 | +0.10(+0.27%) |
Jan 13, 2016 | 38.41 | 38.72 | 36.93 | 37.19 | 734,348 | -0.94(-2.47%) |
Jan 12, 2016 | 38.30 | 38.60 | 37.46 | 38.13 | 836,309 | +0.20(+0.53%) |
Jan 11, 2016 | 38.16 | 38.67 | 37.49 | 37.93 | 589,619 | -0.55(-1.43%) |
Jan 08, 2016 | 38.98 | 39.26 | 38.35 | 38.48 | 549,035 | -0.49(-1.26%) |
Jan 07, 2016 | 39.56 | 39.74 | 38.64 | 38.97 | 568,623 | -1.43(-3.54%) |
Jan 06, 2016 | 39.86 | 40.81 | 39.86 | 40.40 | 576,740 | +0.02(+0.05%) |
Jan 05, 2016 | 40.91 | 41.00 | 40.07 | 40.38 | 326,870 | -0.23(-0.57%) |
Jan 04, 2016 | 40.51 | 41.07 | 40.13 | 40.61 | 528,232 | -0.57(-1.38%) |
Dec 31, 2015 | 41.64 | 41.18 | 41.18 | 41.18 | 222,700 | -0.63(-1.51%) |
Dec 30, 2015 | 42.22 | 42.55 | 41.76 | 41.81 | 195,276 | -0.46(-1.09%) |
Dec 29, 2015 | 42.15 | 42.72 | 41.84 | 42.27 | 233,643 | +0.25(+0.59%) |
Dec 28, 2015 | 41.92 | 42.29 | 41.69 | 42.02 | 227,601 | +0.09(+0.21%) |
Dec 24, 2015 | 41.36 | 41.93 | 41.93 | 41.93 | 160,800 | +0.50(+1.21%) |
Dec 23, 2015 | 41.50 | 42.30 | 41.18 | 41.43 | 334,416 | +0.11(+0.27%) |
Dec 22, 2015 | 40.64 | 41.59 | 40.64 | 41.32 | 391,522 | +0.62(+1.52%) |
Dec 21, 2015 | 40.00 | 40.91 | 39.81 | 40.70 | 487,761 | +1.03(+2.60%) |
Dec 18, 2015 | 40.50 | 40.73 | 39.62 | 39.67 | 1,267,802 | -0.96(-2.36%) |
Dec 17, 2015 | 41.46 | 41.46 | 40.36 | 40.63 | 301,720 | -0.51(-1.24%) |
Dec 16, 2015 | 40.76 | 41.28 | 40.42 | 41.14 | 500,790 | +0.73(+1.81%) |
Dec 15, 2015 | 40.74 | 41.02 | 40.20 | 40.41 | 638,525 | +0.03(+0.07%) |
Dec 14, 2015 | 41.32 | 41.46 | 40.22 | 40.38 | 508,894 | -0.82(-1.99%) |
Dec 11, 2015 | 40.86 | 41.75 | 40.86 | 41.20 | 322,976 | -0.42(-1.01%) |
Dec 10, 2015 | 41.38 | 41.91 | 41.00 | 41.62 | 294,746 | +0.15(+0.36%) |
Dec 09, 2015 | 41.61 | 42.48 | 41.16 | 41.47 | 237,366 | -0.42(-1.00%) |
Dec 08, 2015 | 42.26 | 42.85 | 41.76 | 41.89 | 634,679 | -0.93(-2.17%) |
Dec 07, 2015 | 42.63 | 43.02 | 42.42 | 42.82 | 502,675 | +0.29(+0.68%) |
Dec 04, 2015 | 42.43 | 43.23 | 41.99 | 42.53 | 557,428 | +0.09(+0.21%) |
Dec 03, 2015 | 42.54 | 43.18 | 42.19 | 42.44 | 349,012 | -0.02(-0.05%) |
Dec 02, 2015 | 42.97 | 43.33 | 42.45 | 42.46 | 517,325 | -0.64(-1.48%) |