Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 43.07 | 43.22 | 42.48 | 42.72 | 243,373 | +0.00(+0.00%) |
Nov 29, 2016 | 43.02 | 43.12 | 42.48 | 42.72 | 239,728 | -0.10(-0.23%) |
Nov 28, 2016 | 43.22 | 43.32 | 42.52 | 42.82 | 151,320 | -0.55(-1.26%) |
Nov 25, 2016 | 43.52 | 43.52 | 43.12 | 43.37 | 116,227 | +0.10(+0.23%) |
Nov 23, 2016 | 43.27 | 43.27 | 43.27 | 0 | +0.65(+1.52%) | |
Nov 22, 2016 | 41.98 | 42.92 | 39.73 | 42.62 | 262,811 | -0.20(-0.47%) |
Nov 21, 2016 | 42.87 | 43.27 | 42.48 | 42.82 | 204,620 | +0.00(+0.00%) |
Nov 18, 2016 | 42.38 | 42.90 | 41.98 | 42.82 | 211,597 | +0.45(+1.06%) |
Nov 17, 2016 | 42.13 | 42.38 | 41.78 | 42.38 | 170,483 | +0.40(+0.95%) |
Nov 16, 2016 | 41.68 | 42.57 | 41.43 | 41.98 | 190,535 | +0.10(+0.24%) |
Nov 15, 2016 | 41.73 | 42.23 | 41.33 | 41.88 | 218,094 | +0.00(+0.00%) |
Nov 14, 2016 | 41.78 | 42.87 | 41.48 | 41.88 | 281,115 | +0.45(+1.08%) |
Nov 11, 2016 | 40.28 | 41.68 | 38.49 | 41.43 | 395,874 | +1.10(+2.72%) |
Nov 10, 2016 | 38.84 | 40.38 | 38.84 | 40.33 | 374,105 | +1.89(+4.93%) |
Nov 09, 2016 | 36.79 | 38.79 | 36.59 | 38.44 | 375,302 | +1.40(+3.77%) |
Nov 08, 2016 | 36.54 | 37.09 | 36.04 | 37.04 | 291,118 | +0.50(+1.36%) |
Nov 07, 2016 | 35.60 | 36.64 | 35.60 | 36.54 | 279,342 | +1.05(+2.95%) |
Nov 04, 2016 | 35.89 | 36.04 | 35.30 | 35.50 | 373,004 | -0.25(-0.70%) |
Nov 03, 2016 | 35.84 | 36.34 | 35.50 | 35.74 | 332,989 | -0.10(-0.28%) |
Nov 02, 2016 | 35.65 | 36.34 | 35.57 | 35.84 | 241,074 | +0.00(+0.00%) |
Nov 01, 2016 | 36.39 | 36.79 | 35.60 | 35.84 | 339,316 | -0.50(-1.37%) |
Oct 31, 2016 | 35.99 | 36.64 | 35.74 | 36.34 | 340,652 | +0.50(+1.39%) |
Oct 28, 2016 | 36.39 | 36.84 | 34.92 | 35.84 | 441,623 | +0.20(+0.56%) |
Oct 27, 2016 | 38.54 | 39.48 | 34.25 | 35.65 | 1,650,536 | -5.18(-12.70%) |
Oct 26, 2016 | 39.38 | 40.98 | 39.13 | 40.83 | 428,914 | +1.10(+2.76%) |
Oct 25, 2016 | 40.13 | 40.38 | 39.18 | 39.73 | 179,661 | -0.45(-1.12%) |
Oct 24, 2016 | 39.18 | 40.33 | 39.14 | 40.18 | 204,910 | +1.20(+3.07%) |
Oct 21, 2016 | 38.54 | 39.08 | 38.29 | 38.99 | 158,722 | +0.10(+0.26%) |
Oct 20, 2016 | 38.44 | 38.99 | 38.44 | 38.89 | 154,034 | +0.20(+0.52%) |
Oct 19, 2016 | 38.64 | 38.89 | 38.44 | 38.69 | 135,088 | +0.10(+0.26%) |
Oct 18, 2016 | 39.33 | 39.63 | 38.44 | 38.59 | 167,213 | -0.35(-0.90%) |
Oct 17, 2016 | 39.08 | 39.28 | 38.34 | 38.94 | 157,828 | -0.34(-0.86%) |
Oct 14, 2016 | 39.66 | 39.78 | 39.20 | 39.27 | 214,926 | -0.13(-0.33%) |
Oct 13, 2016 | 39.59 | 39.74 | 39.31 | 39.40 | 201,491 | -0.51(-1.27%) |
Oct 12, 2016 | 40.35 | 40.39 | 39.84 | 39.91 | 117,673 | -0.37(-0.92%) |
Oct 11, 2016 | 40.74 | 40.83 | 40.19 | 40.28 | 117,847 | -0.49(-1.20%) |
Oct 10, 2016 | 40.56 | 41.04 | 40.56 | 40.77 | 95,418 | +0.32(+0.79%) |
Oct 07, 2016 | 40.49 | 40.58 | 39.98 | 40.45 | 216,955 | -0.04(-0.10%) |
Oct 06, 2016 | 40.48 | 40.52 | 39.89 | 40.49 | 155,439 | -0.11(-0.27%) |
Oct 05, 2016 | 39.91 | 40.99 | 39.74 | 40.60 | 400,706 | +1.02(+2.57%) |
Oct 04, 2016 | 40.41 | 40.94 | 39.43 | 39.58 | 278,234 | -0.77(-1.90%) |
Oct 03, 2016 | 40.57 | 40.74 | 40.18 | 40.35 | 218,641 | -0.29(-0.71%) |
Sep 30, 2016 | 40.58 | 40.85 | 40.19 | 40.64 | 350,165 | +0.15(+0.37%) |
Sep 29, 2016 | 39.96 | 40.65 | 39.95 | 40.49 | 338,833 | +0.54(+1.35%) |
Sep 28, 2016 | 39.82 | 40.16 | 39.53 | 39.95 | 293,335 | +0.27(+0.68%) |
Sep 27, 2016 | 39.59 | 40.03 | 39.54 | 39.68 | 240,716 | -0.10(-0.25%) |
Sep 26, 2016 | 40.27 | 40.33 | 39.76 | 39.78 | 161,599 | -0.54(-1.34%) |
Sep 23, 2016 | 40.78 | 40.86 | 40.30 | 40.32 | 98,407 | -0.66(-1.61%) |
Sep 22, 2016 | 40.63 | 41.44 | 40.63 | 40.98 | 309,949 | +0.37(+0.92%) |
Sep 21, 2016 | 40.51 | 40.94 | 40.27 | 40.61 | 200,148 | +0.19(+0.48%) |
Sep 20, 2016 | 41.04 | 41.04 | 40.39 | 40.41 | 108,305 | -0.47(-1.15%) |
Sep 19, 2016 | 40.79 | 41.14 | 40.72 | 40.88 | 181,289 | +0.33(+0.81%) |
Sep 16, 2016 | 40.71 | 41.07 | 40.26 | 40.55 | 606,624 | -0.07(-0.17%) |
Sep 15, 2016 | 39.85 | 40.68 | 39.52 | 40.62 | 254,761 | +0.75(+1.88%) |
Sep 14, 2016 | 40.14 | 40.23 | 39.38 | 39.87 | 249,358 | -0.15(-0.37%) |
Sep 13, 2016 | 40.50 | 40.59 | 39.64 | 40.02 | 296,388 | -0.82(-2.00%) |
Sep 12, 2016 | 41.26 | 41.52 | 40.62 | 40.84 | 381,295 | -0.52(-1.25%) |
Sep 09, 2016 | 42.95 | 43.38 | 41.36 | 41.36 | 188,778 | -1.60(-3.71%) |
Sep 08, 2016 | 42.98 | 43.13 | 40.65 | 42.95 | 183,938 | +0.02(+0.05%) |
Sep 07, 2016 | 42.01 | 42.94 | 41.73 | 42.93 | 217,022 | +0.91(+2.16%) |
Sep 06, 2016 | 42.13 | 42.22 | 41.56 | 42.03 | 171,938 | -0.02(-0.05%) |
Sep 02, 2016 | 41.93 | 42.05 | 42.05 | 42.05 | 176,818 | +0.16(+0.38%) |
Sep 01, 2016 | 40.65 | 41.91 | 40.55 | 41.89 | 266,849 | +1.26(+3.09%) |
Aug 31, 2016 | 40.72 | 41.17 | 40.45 | 40.63 | 261,155 | -0.17(-0.42%) |
Aug 30, 2016 | 40.24 | 40.81 | 40.22 | 40.80 | 183,100 | +0.50(+1.24%) |
Aug 29, 2016 | 39.88 | 40.57 | 39.88 | 40.30 | 158,382 | +0.43(+1.08%) |
Aug 26, 2016 | 40.03 | 40.72 | 39.45 | 39.87 | 262,059 | -0.09(-0.22%) |
Aug 25, 2016 | 41.41 | 41.74 | 39.88 | 39.96 | 293,632 | -1.45(-3.49%) |
Aug 24, 2016 | 41.26 | 41.66 | 41.26 | 41.41 | 132,390 | +0.16(+0.39%) |
Aug 23, 2016 | 41.33 | 41.76 | 40.93 | 41.25 | 148,332 | +0.05(+0.12%) |
Aug 22, 2016 | 41.05 | 41.25 | 40.75 | 41.20 | 111,902 | -0.06(-0.15%) |
Aug 19, 2016 | 40.67 | 41.37 | 40.44 | 41.26 | 190,310 | +0.43(+1.05%) |
Aug 18, 2016 | 40.78 | 41.04 | 40.56 | 40.83 | 169,388 | +0.07(+0.17%) |
Aug 17, 2016 | 40.71 | 41.37 | 40.71 | 40.76 | 174,387 | -0.04(-0.10%) |
Aug 16, 2016 | 40.66 | 41.13 | 40.39 | 40.80 | 175,139 | +0.20(+0.49%) |
Aug 15, 2016 | 40.84 | 41.30 | 40.56 | 40.60 | 199,920 | -0.25(-0.61%) |
Aug 12, 2016 | 41.10 | 41.10 | 40.61 | 40.85 | 100,487 | -0.19(-0.46%) |
Aug 11, 2016 | 41.16 | 41.34 | 40.99 | 41.04 | 119,217 | -0.03(-0.07%) |
Aug 10, 2016 | 41.14 | 41.21 | 40.88 | 41.07 | 111,360 | -0.01(-0.02%) |
Aug 09, 2016 | 41.55 | 41.55 | 40.81 | 41.08 | 174,436 | -0.47(-1.13%) |
Aug 08, 2016 | 41.20 | 41.65 | 41.20 | 41.55 | 204,156 | +0.35(+0.85%) |
Aug 05, 2016 | 40.46 | 41.49 | 40.46 | 41.20 | 205,332 | +0.87(+2.15%) |
Aug 04, 2016 | 40.36 | 40.53 | 39.95 | 40.33 | 172,938 | -0.07(-0.17%) |
Aug 03, 2016 | 40.40 | 40.44 | 39.93 | 40.40 | 267,317 | +0.08(+0.20%) |
Aug 02, 2016 | 40.75 | 40.89 | 40.11 | 40.32 | 251,258 | -0.38(-0.93%) |
Aug 01, 2016 | 40.86 | 41.22 | 40.46 | 40.70 | 170,378 | -0.12(-0.29%) |
Jul 29, 2016 | 40.80 | 41.42 | 40.54 | 40.82 | 266,262 | -0.15(-0.37%) |
Jul 28, 2016 | 40.24 | 41.15 | 39.73 | 40.97 | 282,142 | +0.59(+1.46%) |
Jul 27, 2016 | 41.40 | 41.56 | 39.33 | 40.38 | 563,457 | -0.75(-1.82%) |
Jul 26, 2016 | 40.52 | 41.27 | 40.31 | 41.13 | 265,701 | +0.74(+1.83%) |
Jul 25, 2016 | 40.62 | 40.85 | 40.02 | 40.39 | 232,026 | -0.31(-0.76%) |
Jul 22, 2016 | 39.60 | 40.70 | 39.52 | 40.70 | 222,524 | +1.10(+2.77%) |
Jul 21, 2016 | 39.24 | 39.62 | 39.02 | 39.60 | 207,862 | +0.29(+0.74%) |
Jul 20, 2016 | 39.99 | 40.22 | 39.30 | 39.31 | 187,445 | -0.58(-1.45%) |
Jul 19, 2016 | 40.05 | 40.60 | 39.85 | 39.89 | 162,709 | -0.15(-0.37%) |
Jul 18, 2016 | 40.65 | 40.65 | 39.83 | 40.04 | 242,099 | -0.76(-1.86%) |
Jul 15, 2016 | 40.96 | 41.30 | 40.24 | 40.80 | 242,430 | +0.17(+0.42%) |
Jul 14, 2016 | 41.29 | 41.41 | 40.56 | 40.63 | 197,027 | -0.36(-0.88%) |
Jul 13, 2016 | 40.78 | 41.31 | 40.36 | 40.99 | 348,436 | +0.50(+1.23%) |
Jul 12, 2016 | 40.58 | 40.87 | 40.07 | 40.49 | 218,090 | +0.22(+0.54%) |
Jul 11, 2016 | 39.93 | 40.40 | 39.81 | 40.27 | 195,725 | +0.43(+1.08%) |
Jul 08, 2016 | 38.65 | 39.95 | 38.32 | 39.84 | 162,942 | +1.53(+3.98%) |
Jul 07, 2016 | 38.49 | 38.83 | 38.06 | 38.32 | 123,174 | +0.22(+0.58%) |
Jul 05, 2016 | 38.49 | 38.54 | 37.95 | 38.10 | 137,479 | -0.57(-1.47%) |
Jul 01, 2016 | 38.27 | 38.67 | 38.67 | 38.67 | 146,429 | +0.41(+1.07%) |
Jun 30, 2016 | 37.87 | 38.28 | 37.87 | 38.26 | 253,542 | +0.52(+1.37%) |
Jun 29, 2016 | 37.97 | 38.43 | 37.41 | 37.74 | 254,871 | +0.20(+0.53%) |
Jun 28, 2016 | 37.79 | 38.22 | 37.23 | 37.54 | 201,402 | +0.23(+0.61%) |
Jun 27, 2016 | 37.75 | 38.09 | 36.58 | 37.31 | 291,835 | -1.00(-2.60%) |
Jun 24, 2016 | 38.46 | 39.13 | 37.57 | 38.31 | 320,292 | -2.04(-5.07%) |
Jun 23, 2016 | 40.27 | 40.59 | 39.97 | 40.35 | 182,044 | +0.52(+1.30%) |
Jun 22, 2016 | 39.76 | 39.93 | 39.14 | 39.83 | 185,549 | +0.18(+0.45%) |
Jun 21, 2016 | 40.31 | 40.31 | 39.46 | 39.65 | 236,674 | -0.70(-1.73%) |
Jun 20, 2016 | 40.40 | 41.00 | 40.32 | 40.35 | 144,118 | +0.52(+1.30%) |
Jun 17, 2016 | 39.26 | 39.91 | 39.16 | 39.83 | 458,944 | +0.65(+1.65%) |
Jun 16, 2016 | 39.49 | 39.60 | 38.78 | 39.18 | 249,520 | -0.62(-1.55%) |
Jun 15, 2016 | 39.74 | 40.46 | 39.46 | 39.80 | 259,382 | +0.35(+0.88%) |
Jun 14, 2016 | 39.82 | 40.33 | 39.40 | 39.45 | 334,999 | -0.45(-1.12%) |
Jun 13, 2016 | 39.62 | 39.99 | 39.47 | 39.90 | 265,346 | +0.17(+0.43%) |
Jun 10, 2016 | 40.16 | 40.47 | 39.70 | 39.73 | 198,265 | -1.00(-2.45%) |
Jun 09, 2016 | 40.53 | 40.92 | 40.36 | 40.73 | 178,374 | -0.04(-0.10%) |
Jun 08, 2016 | 40.57 | 40.93 | 40.39 | 40.77 | 209,822 | +0.34(+0.84%) |
Jun 07, 2016 | 40.23 | 40.59 | 39.99 | 40.43 | 191,582 | +0.25(+0.62%) |
Jun 06, 2016 | 39.81 | 40.37 | 38.11 | 40.18 | 148,235 | +0.47(+1.18%) |
Jun 03, 2016 | 40.01 | 40.01 | 39.33 | 39.71 | 182,415 | -0.31(-0.77%) |
Jun 02, 2016 | 39.79 | 40.06 | 39.56 | 40.02 | 171,621 | +0.01(+0.02%) |
Jun 01, 2016 | 39.86 | 40.08 | 39.56 | 40.01 | 187,453 | +0.11(+0.27%) |
May 31, 2016 | 39.68 | 40.07 | 38.85 | 39.90 | 408,342 | +0.27(+0.68%) |
May 27, 2016 | 39.50 | 39.63 | 39.63 | 39.63 | 259,662 | +0.17(+0.43%) |
May 26, 2016 | 39.19 | 39.58 | 38.90 | 39.46 | 241,633 | +0.36(+0.92%) |
May 25, 2016 | 38.34 | 39.17 | 38.21 | 39.10 | 275,468 | +0.92(+2.40%) |
May 24, 2016 | 37.89 | 38.78 | 37.64 | 38.19 | 542,311 | +0.34(+0.90%) |
May 23, 2016 | 38.77 | 38.77 | 37.81 | 37.85 | 319,489 | -0.97(-2.49%) |
May 20, 2016 | 37.90 | 38.82 | 37.90 | 38.82 | 265,385 | +1.11(+2.93%) |
May 19, 2016 | 36.76 | 38.18 | 36.76 | 37.71 | 300,455 | +0.75(+2.02%) |
May 18, 2016 | 37.37 | 38.07 | 36.82 | 36.96 | 328,738 | -0.55(-1.46%) |
May 17, 2016 | 37.35 | 38.15 | 36.93 | 37.51 | 491,622 | +0.10(+0.27%) |
May 16, 2016 | 38.11 | 38.61 | 37.37 | 37.41 | 284,688 | -0.57(-1.50%) |
May 13, 2016 | 38.39 | 38.39 | 37.80 | 37.98 | 252,857 | -0.60(-1.55%) |
May 12, 2016 | 39.01 | 39.41 | 38.16 | 38.58 | 366,874 | -0.27(-0.69%) |
May 11, 2016 | 40.13 | 40.51 | 38.71 | 38.85 | 373,361 | -1.25(-3.11%) |
May 10, 2016 | 39.38 | 40.48 | 39.04 | 40.09 | 205,274 | +0.52(+1.31%) |
May 09, 2016 | 38.96 | 39.86 | 38.71 | 39.57 | 282,175 | +0.52(+1.33%) |
May 06, 2016 | 38.36 | 39.08 | 38.27 | 39.05 | 319,513 | +0.55(+1.42%) |
May 05, 2016 | 38.68 | 38.94 | 38.16 | 38.51 | 326,565 | +0.10(+0.26%) |
May 04, 2016 | 38.63 | 39.11 | 38.36 | 38.41 | 406,294 | -0.32(-0.82%) |
May 03, 2016 | 38.72 | 38.92 | 37.85 | 38.73 | 303,222 | -0.21(-0.54%) |
May 02, 2016 | 38.56 | 39.16 | 38.35 | 38.94 | 314,453 | +0.53(+1.38%) |
Apr 29, 2016 | 38.98 | 39.47 | 38.18 | 38.41 | 294,874 | -0.82(-2.08%) |
Apr 28, 2016 | 39.83 | 40.63 | 39.14 | 39.22 | 484,242 | -0.96(-2.38%) |
Apr 27, 2016 | 40.29 | 41.22 | 39.32 | 40.18 | 1,238,037 | +1.27(+3.25%) |
Apr 26, 2016 | 37.91 | 39.09 | 37.68 | 38.92 | 410,375 | +1.11(+2.93%) |
Apr 25, 2016 | 38.00 | 38.62 | 37.34 | 37.81 | 352,780 | -1.06(-2.72%) |
Apr 22, 2016 | 38.04 | 39.02 | 37.92 | 38.87 | 326,848 | +0.86(+2.26%) |
Apr 21, 2016 | 38.96 | 38.96 | 37.57 | 38.01 | 414,041 | -1.07(-2.73%) |
Apr 20, 2016 | 39.60 | 39.82 | 39.06 | 39.08 | 227,239 | -0.48(-1.21%) |
Apr 19, 2016 | 39.06 | 39.95 | 38.97 | 39.55 | 322,048 | +0.73(+1.87%) |
Apr 18, 2016 | 39.53 | 39.83 | 38.74 | 38.83 | 227,376 | -0.83(-2.09%) |
Apr 15, 2016 | 38.97 | 39.73 | 38.97 | 39.65 | 322,911 | +0.59(+1.51%) |
Apr 14, 2016 | 39.26 | 39.52 | 39.05 | 39.06 | 190,877 | -0.16(-0.41%) |
Apr 13, 2016 | 38.46 | 39.49 | 38.30 | 39.22 | 326,551 | +1.07(+2.80%) |
Apr 12, 2016 | 37.64 | 38.49 | 37.57 | 38.16 | 199,278 | +0.60(+1.59%) |
Apr 11, 2016 | 37.28 | 38.00 | 37.28 | 37.56 | 187,864 | +0.30(+0.80%) |
Apr 08, 2016 | 37.20 | 37.78 | 37.03 | 37.26 | 233,442 | +0.24(+0.65%) |
Apr 07, 2016 | 37.37 | 37.63 | 36.60 | 37.02 | 382,340 | -1.78(-4.60%) |
Apr 06, 2016 | 38.93 | 38.97 | 38.10 | 38.81 | 251,327 | -0.06(-0.15%) |
Apr 05, 2016 | 39.14 | 39.70 | 38.79 | 38.87 | 286,994 | -0.67(-1.69%) |
Apr 04, 2016 | 40.23 | 40.25 | 39.46 | 39.53 | 309,845 | -0.63(-1.56%) |
Apr 01, 2016 | 40.38 | 40.38 | 39.73 | 40.16 | 254,570 | -0.51(-1.25%) |
Mar 31, 2016 | 40.49 | 40.84 | 39.81 | 40.67 | 299,542 | +0.11(+0.27%) |
Mar 30, 2016 | 39.99 | 40.73 | 38.26 | 40.56 | 452,383 | +0.59(+1.47%) |
Mar 29, 2016 | 38.44 | 40.10 | 38.14 | 39.97 | 441,236 | +1.39(+3.59%) |
Mar 28, 2016 | 38.72 | 38.96 | 37.81 | 38.59 | 238,786 | -0.04(-0.10%) |
Mar 24, 2016 | 38.06 | 38.63 | 38.63 | 38.63 | 141,515 | +0.38(+0.99%) |
Mar 23, 2016 | 39.05 | 39.21 | 38.24 | 38.25 | 206,798 | -0.78(-1.99%) |
Mar 22, 2016 | 38.90 | 39.15 | 38.63 | 39.03 | 208,065 | +0.05(+0.13%) |
Mar 21, 2016 | 38.53 | 39.08 | 38.25 | 38.98 | 290,609 | +0.52(+1.35%) |
Mar 18, 2016 | 38.74 | 39.05 | 38.30 | 38.46 | 502,162 | -0.06(-0.16%) |
Mar 17, 2016 | 37.23 | 38.71 | 37.07 | 38.52 | 300,263 | +1.34(+3.59%) |
Mar 16, 2016 | 37.12 | 37.49 | 36.83 | 37.18 | 221,036 | +0.39(+1.06%) |
Mar 15, 2016 | 37.55 | 37.88 | 36.50 | 36.79 | 181,896 | -0.89(-2.36%) |
Mar 14, 2016 | 37.36 | 38.13 | 36.86 | 37.68 | 229,331 | +0.20(+0.53%) |
Mar 11, 2016 | 37.60 | 38.20 | 36.89 | 37.48 | 185,900 | +0.32(+0.86%) |
Mar 10, 2016 | 37.38 | 37.38 | 36.40 | 37.16 | 162,374 | -0.13(-0.35%) |
Mar 09, 2016 | 36.86 | 37.44 | 36.61 | 37.29 | 249,789 | +0.56(+1.52%) |
Mar 08, 2016 | 37.71 | 37.91 | 36.70 | 36.73 | 237,462 | -1.29(-3.38%) |
Mar 07, 2016 | 36.99 | 38.03 | 36.77 | 38.02 | 199,764 | +0.94(+2.53%) |
Mar 04, 2016 | 37.68 | 37.88 | 37.01 | 37.08 | 279,493 | -0.58(-1.54%) |
Mar 03, 2016 | 37.01 | 37.85 | 37.01 | 37.66 | 209,181 | +0.56(+1.50%) |
Mar 02, 2016 | 37.37 | 37.37 | 36.78 | 37.10 | 196,740 | -0.23(-0.61%) |
Mar 01, 2016 | 36.98 | 37.36 | 36.66 | 37.33 | 226,382 | +0.52(+1.41%) |
Feb 29, 2016 | 36.94 | 37.53 | 36.21 | 36.81 | 328,896 | -0.22(-0.59%) |
Feb 26, 2016 | 36.67 | 37.44 | 36.45 | 37.03 | 212,009 | +0.53(+1.45%) |
Feb 25, 2016 | 36.25 | 36.74 | 35.86 | 36.50 | 156,234 | +0.28(+0.77%) |
Feb 24, 2016 | 35.47 | 36.37 | 35.09 | 36.22 | 168,471 | +0.36(+1.00%) |
Feb 23, 2016 | 36.24 | 36.77 | 35.51 | 35.86 | 223,734 | -0.48(-1.32%) |
Feb 22, 2016 | 36.50 | 36.92 | 36.29 | 36.34 | 301,591 | +0.24(+0.66%) |
Feb 19, 2016 | 36.27 | 36.73 | 35.32 | 36.10 | 246,778 | -0.34(-0.93%) |
Feb 18, 2016 | 36.41 | 36.71 | 35.74 | 36.44 | 261,467 | +0.05(+0.14%) |
Feb 17, 2016 | 36.50 | 37.02 | 36.00 | 36.39 | 339,850 | +0.10(+0.27%) |
Feb 16, 2016 | 36.59 | 37.64 | 35.45 | 36.29 | 279,454 | +0.47(+1.31%) |
Feb 12, 2016 | 35.62 | 35.82 | 35.82 | 35.82 | 296,871 | +0.52(+1.47%) |
Feb 11, 2016 | 35.90 | 36.42 | 34.83 | 35.31 | 304,064 | -1.06(-2.91%) |
Feb 10, 2016 | 35.86 | 37.44 | 35.86 | 36.36 | 533,769 | +0.64(+1.79%) |
Feb 09, 2016 | 34.95 | 36.37 | 34.88 | 35.72 | 361,359 | +0.51(+1.44%) |
Feb 08, 2016 | 33.92 | 35.30 | 33.46 | 35.22 | 691,429 | +1.07(+3.12%) |
Feb 05, 2016 | 32.94 | 34.46 | 32.69 | 34.15 | 1,385,813 | +1.30(+3.95%) |
Feb 04, 2016 | 31.76 | 33.99 | 31.76 | 32.85 | 1,614,121 | +2.81(+9.36%) |
Feb 03, 2016 | 30.02 | 30.56 | 29.68 | 30.04 | 289,422 | +0.24(+0.80%) |
Feb 02, 2016 | 30.28 | 30.28 | 29.79 | 29.80 | 237,965 | -0.62(-2.03%) |
Feb 01, 2016 | 30.18 | 30.70 | 29.97 | 30.42 | 254,264 | +0.04(+0.13%) |
Jan 29, 2016 | 29.68 | 30.59 | 29.61 | 30.38 | 312,438 | +0.83(+2.80%) |
Jan 28, 2016 | 29.72 | 31.00 | 29.29 | 29.55 | 217,549 | +0.08(+0.27%) |
Jan 27, 2016 | 30.14 | 30.39 | 29.38 | 29.47 | 236,747 | -0.74(-2.44%) |
Jan 26, 2016 | 29.02 | 30.33 | 29.02 | 30.21 | 236,728 | +1.29(+4.45%) |
Jan 25, 2016 | 29.25 | 29.45 | 28.86 | 28.92 | 163,189 | -0.50(-1.69%) |
Jan 22, 2016 | 28.82 | 29.45 | 28.64 | 29.42 | 414,154 | +0.96(+3.36%) |
Jan 21, 2016 | 28.89 | 29.02 | 28.37 | 28.47 | 497,521 | -0.44(-1.52%) |
Jan 20, 2016 | 28.74 | 29.08 | 28.11 | 28.90 | 435,826 | -0.19(-0.65%) |
Jan 19, 2016 | 29.71 | 29.71 | 28.74 | 29.09 | 285,829 | -0.42(-1.42%) |
Jan 15, 2016 | 28.74 | 29.51 | 29.51 | 29.51 | 392,251 | +0.08(+0.27%) |
Jan 14, 2016 | 29.48 | 29.75 | 28.90 | 29.43 | 293,255 | +0.06(+0.20%) |
Jan 13, 2016 | 29.36 | 29.45 | 28.89 | 29.37 | 571,760 | +0.15(+0.51%) |
Jan 12, 2016 | 29.88 | 30.33 | 28.99 | 29.22 | 402,271 | -0.51(-1.71%) |
Jan 11, 2016 | 30.14 | 30.14 | 29.55 | 29.73 | 169,614 | -0.40(-1.32%) |
Jan 08, 2016 | 30.50 | 30.54 | 30.05 | 30.13 | 265,764 | -0.21(-0.69%) |
Jan 07, 2016 | 30.89 | 30.89 | 30.28 | 30.34 | 287,265 | -1.16(-3.67%) |
Jan 06, 2016 | 31.67 | 32.12 | 31.43 | 31.50 | 191,837 | -0.65(-2.02%) |
Jan 05, 2016 | 32.09 | 32.25 | 31.64 | 32.15 | 276,596 | +0.19(+0.59%) |
Jan 04, 2016 | 31.59 | 32.15 | 31.17 | 31.96 | 290,087 | -0.90(-2.73%) |
Dec 31, 2015 | 32.83 | 32.85 | 32.85 | 32.85 | 144,122 | -0.11(-0.33%) |
Dec 30, 2015 | 33.26 | 33.32 | 32.73 | 32.96 | 147,115 | -0.32(-0.96%) |
Dec 29, 2015 | 33.17 | 33.30 | 32.35 | 33.28 | 266,176 | +0.20(+0.60%) |
Dec 28, 2015 | 33.14 | 33.34 | 32.78 | 33.08 | 221,032 | -0.16(-0.48%) |
Dec 24, 2015 | 33.32 | 33.24 | 33.24 | 33.24 | 95,379 | -0.10(-0.30%) |
Dec 23, 2015 | 32.64 | 33.36 | 32.49 | 33.34 | 381,582 | +0.83(+2.55%) |
Dec 22, 2015 | 31.75 | 32.68 | 31.59 | 32.51 | 280,319 | +0.88(+2.77%) |
Dec 21, 2015 | 31.89 | 33.77 | 31.37 | 31.64 | 579,606 | +0.03(+0.09%) |
Dec 18, 2015 | 32.62 | 32.62 | 30.61 | 31.61 | 1,223,597 | -2.25(-6.65%) |
Dec 17, 2015 | 34.60 | 34.69 | 33.78 | 33.86 | 310,474 | -0.59(-1.71%) |
Dec 16, 2015 | 34.64 | 34.64 | 34.11 | 34.45 | 371,994 | -0.07(-0.20%) |
Dec 15, 2015 | 34.59 | 35.04 | 34.41 | 34.52 | 241,993 | +0.14(+0.41%) |
Dec 14, 2015 | 34.57 | 34.67 | 34.08 | 34.38 | 323,286 | -0.19(-0.55%) |
Dec 11, 2015 | 34.80 | 34.90 | 34.12 | 34.57 | 235,407 | -0.48(-1.37%) |
Dec 10, 2015 | 34.52 | 35.24 | 34.23 | 35.05 | 229,130 | +0.49(+1.41%) |
Dec 09, 2015 | 34.93 | 35.26 | 34.15 | 34.56 | 232,032 | -0.45(-1.28%) |
Dec 08, 2015 | 35.31 | 35.75 | 34.84 | 35.01 | 213,433 | -0.54(-1.51%) |
Dec 07, 2015 | 36.74 | 36.77 | 35.42 | 35.55 | 218,025 | -1.21(-3.28%) |
Dec 04, 2015 | 36.76 | 36.89 | 36.35 | 36.75 | 179,562 | -0.15(-0.41%) |
Dec 03, 2015 | 38.49 | 38.58 | 36.59 | 36.90 | 254,971 | -1.40(-3.64%) |
Dec 02, 2015 | 38.64 | 38.69 | 38.17 | 38.30 | 281,200 | -0.43(-1.11%) |