Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.80 | 49.18 | 48.69 | 48.84 | 970,135 | +0.14(+0.28%) |
Nov 29, 2016 | 48.06 | 48.89 | 47.77 | 48.71 | 1,669,828 | +0.65(+1.36%) |
Nov 28, 2016 | 48.32 | 48.43 | 47.95 | 48.06 | 1,310,987 | -0.40(-0.83%) |
Nov 25, 2016 | 48.24 | 48.47 | 48.13 | 48.46 | 212,603 | +0.08(+0.16%) |
Nov 23, 2016 | 48.38 | 48.38 | 48.38 | 0 | +0.29(+0.61%) | |
Nov 22, 2016 | 47.98 | 48.22 | 47.61 | 48.09 | 816,885 | +0.34(+0.72%) |
Nov 21, 2016 | 47.25 | 47.81 | 47.25 | 47.75 | 512,321 | +0.63(+1.33%) |
Nov 18, 2016 | 46.93 | 47.13 | 46.63 | 47.12 | 537,478 | +0.23(+0.50%) |
Nov 17, 2016 | 46.20 | 46.92 | 46.10 | 46.88 | 880,229 | +0.83(+1.80%) |
Nov 16, 2016 | 45.37 | 46.09 | 45.37 | 46.05 | 933,469 | +0.75(+1.66%) |
Nov 15, 2016 | 45.89 | 46.03 | 45.27 | 45.30 | 1,278,137 | -0.37(-0.81%) |
Nov 14, 2016 | 47.02 | 47.33 | 45.23 | 45.67 | 3,057,161 | -1.40(-2.97%) |
Nov 11, 2016 | 47.29 | 47.34 | 46.99 | 47.07 | 1,194,233 | -0.26(-0.55%) |
Nov 10, 2016 | 47.90 | 48.19 | 47.31 | 47.33 | 1,375,976 | -0.34(-0.72%) |
Nov 09, 2016 | 46.92 | 48.16 | 46.33 | 47.67 | 942,160 | -0.18(-0.37%) |
Nov 08, 2016 | 47.42 | 48.01 | 47.27 | 47.85 | 734,482 | +0.33(+0.69%) |
Nov 07, 2016 | 46.76 | 47.68 | 46.51 | 47.52 | 959,151 | +1.17(+2.53%) |
Nov 04, 2016 | 46.62 | 46.90 | 46.23 | 46.35 | 769,091 | +0.03(+0.07%) |
Nov 03, 2016 | 46.33 | 46.89 | 46.17 | 46.31 | 696,585 | -0.05(-0.11%) |
Nov 02, 2016 | 46.21 | 46.81 | 46.21 | 46.36 | 1,005,752 | -0.08(-0.16%) |
Nov 01, 2016 | 46.63 | 46.78 | 46.30 | 46.44 | 1,314,940 | -0.19(-0.41%) |
Oct 31, 2016 | 45.63 | 46.73 | 45.31 | 46.63 | 1,872,110 | +1.24(+2.73%) |
Oct 28, 2016 | 44.67 | 45.54 | 44.60 | 45.39 | 1,137,442 | +0.75(+1.67%) |
Oct 27, 2016 | 45.06 | 45.54 | 44.54 | 44.64 | 1,642,217 | -0.51(-1.13%) |
Oct 26, 2016 | 43.35 | 45.46 | 42.89 | 45.16 | 4,225,736 | +2.21(+5.15%) |
Oct 25, 2016 | 43.18 | 43.18 | 42.37 | 42.94 | 2,395,933 | -0.42(-0.97%) |
Oct 24, 2016 | 43.68 | 44.22 | 43.32 | 43.36 | 1,472,269 | -0.06(-0.14%) |
Oct 21, 2016 | 43.07 | 43.44 | 42.94 | 43.42 | 695,721 | +0.23(+0.52%) |
Oct 20, 2016 | 42.94 | 43.28 | 42.77 | 43.20 | 491,540 | +0.15(+0.35%) |
Oct 19, 2016 | 43.01 | 43.23 | 42.62 | 43.04 | 344,956 | +0.23(+0.55%) |
Oct 18, 2016 | 42.94 | 43.30 | 42.75 | 42.81 | 550,810 | +0.17(+0.39%) |
Oct 17, 2016 | 42.40 | 42.78 | 42.33 | 42.64 | 587,788 | +0.12(+0.28%) |
Oct 14, 2016 | 42.68 | 43.04 | 42.52 | 42.52 | 1,032,645 | +0.06(+0.14%) |
Oct 13, 2016 | 42.58 | 42.74 | 42.17 | 42.47 | 1,704,416 | -0.34(-0.80%) |
Oct 12, 2016 | 43.09 | 43.21 | 42.62 | 42.81 | 1,566,532 | -0.16(-0.37%) |
Oct 11, 2016 | 43.54 | 43.60 | 42.65 | 42.97 | 1,467,489 | -0.50(-1.16%) |
Oct 10, 2016 | 43.99 | 44.33 | 43.40 | 43.47 | 1,238,746 | -0.53(-1.20%) |
Oct 07, 2016 | 44.41 | 44.48 | 43.90 | 44.00 | 912,356 | -0.38(-0.85%) |
Oct 06, 2016 | 44.15 | 44.53 | 44.15 | 44.38 | 1,139,315 | -0.08(-0.17%) |
Oct 05, 2016 | 45.18 | 45.47 | 44.33 | 44.45 | 2,441,955 | -0.94(-2.07%) |
Oct 04, 2016 | 45.42 | 45.82 | 45.25 | 45.39 | 1,840,733 | -0.10(-0.22%) |
Oct 03, 2016 | 45.02 | 45.58 | 44.92 | 45.49 | 1,660,732 | +0.57(+1.27%) |
Sep 30, 2016 | 44.65 | 45.12 | 44.49 | 44.92 | 1,737,448 | +0.30(+0.68%) |
Sep 29, 2016 | 44.79 | 44.97 | 44.32 | 44.62 | 1,104,877 | -0.30(-0.67%) |
Sep 28, 2016 | 45.25 | 45.50 | 44.54 | 44.92 | 1,376,547 | -0.33(-0.72%) |
Sep 27, 2016 | 45.35 | 45.63 | 45.17 | 45.25 | 1,551,879 | +0.00(+0.00%) |
Sep 26, 2016 | 44.90 | 45.34 | 44.84 | 45.25 | 1,592,641 | +0.23(+0.52%) |
Sep 23, 2016 | 44.78 | 45.20 | 44.71 | 45.01 | 1,380,775 | -0.01(-0.02%) |
Sep 22, 2016 | 44.18 | 45.13 | 44.06 | 45.02 | 1,471,253 | +1.20(+2.73%) |
Sep 21, 2016 | 43.66 | 43.95 | 43.32 | 43.82 | 1,440,940 | +0.31(+0.71%) |
Sep 20, 2016 | 43.71 | 43.97 | 43.48 | 43.51 | 1,506,858 | -0.23(-0.54%) |
Sep 19, 2016 | 43.49 | 44.02 | 43.36 | 43.75 | 1,855,421 | +0.33(+0.75%) |
Sep 16, 2016 | 43.92 | 44.46 | 43.40 | 43.42 | 2,544,457 | -0.75(-1.69%) |
Sep 15, 2016 | 43.51 | 44.71 | 43.51 | 44.17 | 2,408,323 | +0.65(+1.50%) |
Sep 14, 2016 | 43.15 | 44.19 | 43.07 | 43.51 | 2,449,426 | +0.40(+0.93%) |
Sep 13, 2016 | 41.05 | 43.26 | 40.71 | 43.11 | 3,974,953 | +1.74(+4.21%) |
Sep 12, 2016 | 40.07 | 41.46 | 39.89 | 41.37 | 2,918,250 | +0.90(+2.22%) |
Sep 09, 2016 | 41.08 | 41.08 | 40.39 | 40.47 | 1,316,339 | -0.92(-2.23%) |
Sep 08, 2016 | 41.39 | 41.80 | 41.09 | 41.39 | 1,670,588 | -0.01(-0.02%) |
Sep 07, 2016 | 40.43 | 41.48 | 40.32 | 41.40 | 1,749,005 | +1.13(+2.81%) |
Sep 06, 2016 | 40.66 | 40.79 | 40.27 | 40.27 | 958,628 | -0.27(-0.66%) |
Sep 02, 2016 | 40.49 | 40.54 | 40.54 | 40.54 | 1,104,747 | +0.10(+0.25%) |
Sep 01, 2016 | 40.40 | 40.72 | 40.09 | 40.44 | 1,572,240 | +0.06(+0.15%) |
Aug 31, 2016 | 40.98 | 41.01 | 39.94 | 40.38 | 2,527,841 | -0.67(-1.63%) |
Aug 30, 2016 | 41.61 | 41.64 | 40.99 | 41.05 | 949,094 | -0.50(-1.20%) |
Aug 29, 2016 | 41.37 | 41.89 | 41.08 | 41.55 | 1,281,635 | +0.26(+0.62%) |
Aug 26, 2016 | 41.61 | 41.68 | 41.03 | 41.29 | 1,489,274 | -0.12(-0.28%) |
Aug 25, 2016 | 41.75 | 41.95 | 41.27 | 41.41 | 910,922 | -0.31(-0.75%) |
Aug 24, 2016 | 41.92 | 42.16 | 41.58 | 41.72 | 1,102,672 | -0.26(-0.61%) |
Aug 23, 2016 | 41.95 | 43.01 | 41.81 | 41.98 | 2,370,636 | +0.32(+0.78%) |
Aug 22, 2016 | 41.52 | 41.74 | 40.87 | 41.65 | 1,475,013 | +0.17(+0.42%) |
Aug 19, 2016 | 42.08 | 42.08 | 41.45 | 41.48 | 859,596 | -0.62(-1.47%) |
Aug 18, 2016 | 41.99 | 42.19 | 41.58 | 42.10 | 1,538,454 | -0.07(-0.18%) |
Aug 17, 2016 | 42.23 | 42.30 | 41.80 | 42.18 | 1,267,399 | +0.04(+0.10%) |
Aug 16, 2016 | 42.59 | 42.71 | 42.09 | 42.14 | 1,504,081 | -0.52(-1.22%) |
Aug 15, 2016 | 43.75 | 43.80 | 42.33 | 42.66 | 2,218,290 | -1.21(-2.76%) |
Aug 12, 2016 | 44.05 | 44.18 | 43.82 | 43.87 | 880,872 | -0.18(-0.41%) |
Aug 11, 2016 | 44.11 | 44.43 | 43.71 | 44.05 | 648,975 | +0.17(+0.40%) |
Aug 10, 2016 | 43.85 | 43.89 | 42.91 | 43.87 | 1,893,347 | +0.18(+0.42%) |
Aug 09, 2016 | 44.35 | 44.40 | 43.67 | 43.69 | 1,118,160 | -0.70(-1.59%) |
Aug 08, 2016 | 44.69 | 44.89 | 44.31 | 44.40 | 1,365,424 | -0.32(-0.72%) |
Aug 05, 2016 | 45.15 | 45.33 | 44.65 | 44.72 | 1,211,212 | -0.22(-0.50%) |
Aug 04, 2016 | 45.25 | 45.35 | 44.83 | 44.94 | 1,437,066 | -0.35(-0.77%) |
Aug 03, 2016 | 44.95 | 45.37 | 44.65 | 45.29 | 1,496,486 | +0.19(+0.42%) |
Aug 02, 2016 | 46.04 | 46.08 | 45.10 | 45.10 | 1,896,995 | -1.11(-2.40%) |
Aug 01, 2016 | 46.48 | 46.73 | 46.13 | 46.21 | 1,835,795 | -0.48(-1.03%) |
Jul 29, 2016 | 47.19 | 47.44 | 46.56 | 46.69 | 1,550,192 | -0.72(-1.52%) |
Jul 28, 2016 | 46.63 | 47.65 | 46.37 | 47.41 | 1,814,386 | +0.47(+1.01%) |
Jul 27, 2016 | 46.50 | 48.28 | 46.37 | 46.94 | 4,725,648 | -2.29(-4.66%) |
Jul 26, 2016 | 49.03 | 49.68 | 48.73 | 49.23 | 1,665,147 | +0.07(+0.13%) |
Jul 25, 2016 | 49.03 | 49.19 | 48.83 | 49.16 | 633,980 | -0.07(-0.13%) |
Jul 22, 2016 | 49.26 | 49.42 | 48.93 | 49.23 | 818,876 | +0.21(+0.42%) |
Jul 21, 2016 | 49.74 | 49.76 | 48.50 | 49.02 | 1,443,769 | -0.79(-1.58%) |
Jul 20, 2016 | 49.41 | 49.91 | 49.24 | 49.81 | 849,896 | +0.70(+1.42%) |
Jul 19, 2016 | 48.98 | 49.40 | 48.90 | 49.11 | 862,636 | +0.11(+0.22%) |
Jul 18, 2016 | 48.80 | 49.08 | 48.63 | 49.01 | 483,900 | +0.17(+0.36%) |
Jul 15, 2016 | 48.43 | 48.95 | 48.18 | 48.83 | 627,091 | +0.28(+0.58%) |
Jul 14, 2016 | 49.11 | 49.20 | 48.47 | 48.55 | 778,803 | -0.17(-0.36%) |
Jul 13, 2016 | 48.51 | 48.85 | 48.24 | 48.73 | 917,952 | +0.41(+0.86%) |
Jul 12, 2016 | 48.63 | 48.94 | 48.21 | 48.31 | 1,575,505 | +0.07(+0.14%) |
Jul 11, 2016 | 48.02 | 48.39 | 47.57 | 48.25 | 920,860 | +0.37(+0.78%) |
Jul 08, 2016 | 47.53 | 48.00 | 47.33 | 47.87 | 1,056,086 | +0.54(+1.14%) |
Jul 07, 2016 | 47.48 | 47.77 | 47.15 | 47.33 | 1,044,657 | +0.02(+0.05%) |
Jul 06, 2016 | 46.89 | 47.63 | 46.83 | 47.31 | 1,542,036 | +0.44(+0.94%) |
Jul 05, 2016 | 47.54 | 47.54 | 46.47 | 46.87 | 990,924 | -0.77(-1.62%) |
Jul 01, 2016 | 47.89 | 47.64 | 47.64 | 47.64 | 1,142,320 | -0.34(-0.71%) |
Jun 30, 2016 | 48.68 | 48.73 | 47.61 | 47.98 | 1,255,707 | -0.39(-0.80%) |
Jun 29, 2016 | 47.10 | 48.37 | 47.10 | 48.37 | 1,123,552 | +1.46(+3.11%) |
Jun 28, 2016 | 46.75 | 46.97 | 45.89 | 46.91 | 1,041,437 | +0.90(+1.96%) |
Jun 27, 2016 | 46.98 | 47.28 | 45.69 | 46.01 | 1,945,879 | -1.66(-3.49%) |
Jun 24, 2016 | 47.02 | 48.51 | 47.02 | 47.67 | 1,885,906 | -0.70(-1.45%) |
Jun 23, 2016 | 48.02 | 48.57 | 47.95 | 48.38 | 900,302 | +0.49(+1.02%) |
Jun 22, 2016 | 46.77 | 47.94 | 46.74 | 47.89 | 1,250,237 | +1.18(+2.52%) |
Jun 21, 2016 | 47.30 | 47.38 | 46.66 | 46.71 | 439,933 | -0.51(-1.09%) |
Jun 20, 2016 | 46.68 | 47.48 | 46.68 | 47.23 | 931,419 | +0.99(+2.13%) |
Jun 17, 2016 | 46.62 | 46.67 | 46.14 | 46.24 | 1,058,510 | -0.57(-1.22%) |
Jun 16, 2016 | 46.66 | 46.85 | 46.14 | 46.81 | 1,192,664 | -0.48(-1.02%) |
Jun 15, 2016 | 47.19 | 47.83 | 47.19 | 47.29 | 965,157 | -0.05(-0.10%) |
Jun 14, 2016 | 47.41 | 47.65 | 47.11 | 47.34 | 511,372 | -0.29(-0.61%) |
Jun 13, 2016 | 47.54 | 47.94 | 47.31 | 47.63 | 689,370 | -0.22(-0.45%) |
Jun 10, 2016 | 48.01 | 48.04 | 47.48 | 47.85 | 576,296 | -0.52(-1.08%) |
Jun 09, 2016 | 48.30 | 48.62 | 48.15 | 48.37 | 1,121,280 | -0.02(-0.05%) |
Jun 08, 2016 | 48.55 | 48.78 | 48.30 | 48.39 | 898,874 | +0.17(+0.34%) |
Jun 07, 2016 | 47.85 | 48.47 | 47.85 | 48.23 | 1,107,863 | +0.60(+1.25%) |
Jun 06, 2016 | 47.71 | 47.91 | 47.33 | 47.63 | 978,765 | -0.14(-0.29%) |
Jun 03, 2016 | 47.86 | 48.22 | 47.33 | 47.77 | 629,854 | -0.31(-0.65%) |
Jun 02, 2016 | 47.62 | 48.10 | 47.62 | 48.09 | 738,029 | +0.46(+0.96%) |
Jun 01, 2016 | 47.54 | 47.81 | 47.22 | 47.63 | 674,578 | -0.13(-0.28%) |
May 31, 2016 | 47.44 | 48.01 | 47.35 | 47.77 | 1,086,537 | +0.17(+0.35%) |
May 27, 2016 | 48.34 | 47.60 | 47.60 | 47.60 | 1,285,079 | -0.76(-1.58%) |
May 26, 2016 | 48.59 | 48.94 | 48.04 | 48.36 | 449,471 | -0.15(-0.31%) |
May 25, 2016 | 48.97 | 49.17 | 48.46 | 48.51 | 763,524 | -0.55(-1.11%) |
May 24, 2016 | 48.68 | 49.25 | 48.45 | 49.06 | 1,014,809 | +0.55(+1.14%) |
May 23, 2016 | 48.08 | 48.65 | 48.01 | 48.50 | 927,873 | +0.64(+1.34%) |
May 20, 2016 | 47.62 | 48.17 | 47.59 | 47.86 | 599,921 | +0.30(+0.64%) |
May 19, 2016 | 47.07 | 47.70 | 46.94 | 47.56 | 1,115,854 | +0.17(+0.36%) |
May 18, 2016 | 47.85 | 47.94 | 47.01 | 47.39 | 1,139,842 | -0.51(-1.06%) |
May 17, 2016 | 47.75 | 48.07 | 47.58 | 47.90 | 1,274,190 | +0.09(+0.19%) |
May 16, 2016 | 47.46 | 48.10 | 47.27 | 47.81 | 781,238 | +0.25(+0.52%) |
May 13, 2016 | 47.69 | 48.08 | 47.28 | 47.56 | 533,174 | -0.29(-0.60%) |
May 12, 2016 | 47.55 | 47.98 | 47.02 | 47.85 | 644,891 | +0.48(+1.02%) |
May 11, 2016 | 47.89 | 47.96 | 47.33 | 47.36 | 597,270 | -0.55(-1.15%) |
May 10, 2016 | 48.02 | 48.08 | 47.53 | 47.91 | 737,598 | -0.01(-0.02%) |
May 09, 2016 | 48.00 | 48.35 | 47.76 | 47.92 | 475,725 | +0.03(+0.07%) |
May 06, 2016 | 47.33 | 48.03 | 47.14 | 47.89 | 679,272 | +0.31(+0.65%) |
May 05, 2016 | 48.02 | 48.07 | 47.52 | 47.58 | 564,233 | -0.35(-0.74%) |
May 04, 2016 | 47.97 | 48.17 | 47.73 | 47.93 | 657,766 | -0.28(-0.58%) |
May 03, 2016 | 48.53 | 48.53 | 47.76 | 48.21 | 1,251,067 | -0.73(-1.49%) |
May 02, 2016 | 49.11 | 49.40 | 48.67 | 48.94 | 983,809 | -0.30(-0.60%) |
Apr 29, 2016 | 50.20 | 50.20 | 48.76 | 49.23 | 1,477,210 | -0.89(-1.78%) |
Apr 28, 2016 | 50.30 | 51.00 | 49.74 | 50.13 | 1,163,511 | -0.16(-0.31%) |
Apr 27, 2016 | 49.35 | 51.40 | 49.23 | 50.28 | 3,312,278 | +2.20(+4.57%) |
Apr 26, 2016 | 47.70 | 48.15 | 47.56 | 48.08 | 921,699 | +0.32(+0.67%) |
Apr 25, 2016 | 47.42 | 47.78 | 47.25 | 47.76 | 659,828 | +0.46(+0.97%) |
Apr 22, 2016 | 47.27 | 47.49 | 46.59 | 47.31 | 914,346 | -0.16(-0.33%) |
Apr 21, 2016 | 47.71 | 47.83 | 47.19 | 47.46 | 932,318 | -0.20(-0.41%) |
Apr 20, 2016 | 47.94 | 47.99 | 47.56 | 47.66 | 972,520 | -0.34(-0.70%) |
Apr 19, 2016 | 48.21 | 48.38 | 47.76 | 47.99 | 1,579,764 | -0.15(-0.31%) |
Apr 18, 2016 | 47.75 | 48.34 | 47.56 | 48.14 | 1,436,311 | +0.42(+0.88%) |
Apr 15, 2016 | 47.83 | 48.21 | 47.57 | 47.72 | 493,442 | -0.25(-0.53%) |
Apr 14, 2016 | 48.08 | 48.57 | 47.49 | 47.98 | 2,041,113 | -0.39(-0.81%) |
Apr 13, 2016 | 48.24 | 48.88 | 48.14 | 48.37 | 956,238 | +0.16(+0.32%) |
Apr 12, 2016 | 48.66 | 48.72 | 47.87 | 48.22 | 1,509,649 | -0.46(-0.94%) |
Apr 11, 2016 | 49.03 | 49.12 | 47.89 | 48.67 | 1,556,451 | -0.04(-0.08%) |
Apr 08, 2016 | 48.76 | 49.13 | 48.45 | 48.72 | 609,595 | +0.25(+0.52%) |
Apr 07, 2016 | 48.25 | 48.59 | 47.60 | 48.46 | 1,776,136 | +0.11(+0.22%) |
Apr 06, 2016 | 47.42 | 48.47 | 47.42 | 48.35 | 1,221,563 | +1.16(+2.47%) |
Apr 05, 2016 | 47.17 | 48.14 | 46.97 | 47.19 | 1,084,256 | -0.37(-0.78%) |
Apr 04, 2016 | 47.84 | 48.29 | 47.24 | 47.56 | 1,430,174 | -0.15(-0.31%) |
Apr 01, 2016 | 45.99 | 47.80 | 45.96 | 47.71 | 1,891,785 | +2.21(+4.87%) |
Mar 31, 2016 | 45.91 | 46.07 | 45.22 | 45.49 | 1,250,079 | -0.47(-1.02%) |
Mar 30, 2016 | 45.14 | 46.18 | 44.89 | 45.96 | 1,321,534 | +0.97(+2.15%) |
Mar 29, 2016 | 44.58 | 45.08 | 44.47 | 44.99 | 692,373 | -0.05(-0.11%) |
Mar 28, 2016 | 44.30 | 45.12 | 44.30 | 45.04 | 741,228 | +0.92(+2.08%) |
Mar 24, 2016 | 43.80 | 44.12 | 44.12 | 44.12 | 581,328 | +0.23(+0.52%) |
Mar 23, 2016 | 44.32 | 44.32 | 43.88 | 43.89 | 433,914 | -0.38(-0.85%) |
Mar 22, 2016 | 44.18 | 44.42 | 43.79 | 44.27 | 546,249 | -0.31(-0.70%) |
Mar 21, 2016 | 45.00 | 45.00 | 44.28 | 44.58 | 380,112 | -0.28(-0.62%) |
Mar 18, 2016 | 43.80 | 44.96 | 43.37 | 44.86 | 1,408,344 | +1.00(+2.28%) |
Mar 17, 2016 | 43.10 | 44.08 | 43.10 | 43.86 | 689,589 | +0.66(+1.54%) |
Mar 16, 2016 | 43.12 | 43.38 | 42.79 | 43.20 | 612,593 | +0.07(+0.15%) |
Mar 15, 2016 | 43.41 | 43.54 | 42.98 | 43.13 | 860,520 | -0.75(-1.72%) |
Mar 14, 2016 | 43.70 | 43.97 | 43.46 | 43.89 | 739,332 | +0.24(+0.54%) |
Mar 11, 2016 | 43.63 | 44.17 | 43.46 | 43.65 | 583,634 | +0.16(+0.36%) |
Mar 10, 2016 | 43.76 | 44.55 | 43.10 | 43.49 | 1,042,971 | -0.15(-0.34%) |
Mar 09, 2016 | 42.51 | 43.64 | 42.35 | 43.64 | 1,172,499 | +1.28(+3.02%) |
Mar 08, 2016 | 42.70 | 42.75 | 42.30 | 42.36 | 590,102 | -0.44(-1.03%) |
Mar 07, 2016 | 43.04 | 43.60 | 42.63 | 42.80 | 1,019,173 | -0.29(-0.67%) |
Mar 04, 2016 | 42.63 | 43.18 | 42.50 | 43.09 | 890,177 | +0.51(+1.19%) |
Mar 03, 2016 | 42.03 | 42.63 | 41.96 | 42.58 | 554,826 | +0.30(+0.70%) |
Mar 02, 2016 | 42.03 | 42.35 | 41.65 | 42.29 | 545,723 | +0.12(+0.29%) |
Mar 01, 2016 | 42.20 | 42.46 | 41.36 | 42.16 | 1,584,910 | +0.47(+1.12%) |
Feb 29, 2016 | 42.25 | 42.69 | 41.65 | 41.70 | 1,206,365 | -0.61(-1.43%) |
Feb 26, 2016 | 42.39 | 43.11 | 42.12 | 42.30 | 1,213,579 | +0.06(+0.14%) |
Feb 25, 2016 | 42.31 | 42.57 | 41.83 | 42.25 | 616,222 | +0.02(+0.06%) |
Feb 24, 2016 | 42.03 | 42.35 | 41.33 | 42.22 | 1,197,937 | -0.24(-0.56%) |
Feb 23, 2016 | 42.80 | 43.03 | 42.22 | 42.46 | 880,895 | -0.36(-0.84%) |
Feb 22, 2016 | 42.30 | 42.92 | 42.00 | 42.82 | 1,285,434 | +0.70(+1.65%) |
Feb 19, 2016 | 43.25 | 43.35 | 41.42 | 42.12 | 2,063,490 | -1.07(-2.47%) |
Feb 18, 2016 | 43.45 | 43.95 | 41.89 | 43.19 | 2,543,808 | +1.06(+2.51%) |
Feb 17, 2016 | 41.05 | 42.55 | 40.86 | 42.13 | 2,294,345 | +1.42(+3.48%) |
Feb 16, 2016 | 39.46 | 40.71 | 39.21 | 40.71 | 756,155 | +1.75(+4.50%) |
Feb 12, 2016 | 38.99 | 38.96 | 38.96 | 38.96 | 878,456 | +0.34(+0.87%) |
Feb 11, 2016 | 38.05 | 39.05 | 37.74 | 38.62 | 800,175 | -0.07(-0.17%) |
Feb 10, 2016 | 38.83 | 39.90 | 38.65 | 38.69 | 1,109,361 | +0.02(+0.04%) |
Feb 09, 2016 | 38.06 | 39.47 | 37.87 | 38.67 | 1,122,709 | +0.13(+0.34%) |
Feb 08, 2016 | 38.51 | 38.83 | 37.85 | 38.54 | 766,434 | -0.48(-1.22%) |
Feb 05, 2016 | 39.68 | 39.94 | 38.80 | 39.02 | 1,033,572 | -0.78(-1.95%) |
Feb 04, 2016 | 40.12 | 40.31 | 39.39 | 39.80 | 787,192 | -0.28(-0.69%) |
Feb 03, 2016 | 40.28 | 40.43 | 39.24 | 40.07 | 924,405 | +0.02(+0.04%) |
Feb 02, 2016 | 41.00 | 41.10 | 39.64 | 40.06 | 1,169,627 | -1.31(-3.17%) |
Feb 01, 2016 | 40.59 | 41.60 | 40.18 | 41.37 | 1,209,214 | +0.66(+1.61%) |
Jan 29, 2016 | 40.46 | 40.79 | 39.86 | 40.71 | 1,149,574 | +0.42(+1.05%) |
Jan 28, 2016 | 40.87 | 40.87 | 40.05 | 40.29 | 627,260 | -0.15(-0.36%) |
Jan 27, 2016 | 40.10 | 41.21 | 40.03 | 40.44 | 1,339,756 | +0.43(+1.07%) |
Jan 26, 2016 | 38.83 | 40.13 | 38.54 | 40.01 | 965,266 | +1.17(+3.02%) |
Jan 25, 2016 | 39.77 | 39.81 | 38.77 | 38.83 | 1,068,007 | -1.10(-2.76%) |
Jan 22, 2016 | 39.23 | 40.02 | 38.96 | 39.94 | 1,107,949 | +1.26(+3.27%) |
Jan 21, 2016 | 37.98 | 39.30 | 37.76 | 38.67 | 1,303,572 | +0.82(+2.16%) |
Jan 20, 2016 | 38.50 | 38.58 | 36.64 | 37.85 | 1,802,168 | -1.01(-2.60%) |
Jan 19, 2016 | 39.17 | 39.49 | 38.39 | 38.87 | 2,249,100 | -0.21(-0.54%) |
Jan 15, 2016 | 40.48 | 39.08 | 39.08 | 39.08 | 2,947,921 | -2.19(-5.30%) |
Jan 14, 2016 | 42.33 | 42.50 | 40.82 | 41.26 | 1,570,916 | -1.08(-2.54%) |
Jan 13, 2016 | 43.55 | 43.56 | 42.15 | 42.34 | 796,801 | -1.17(-2.70%) |
Jan 12, 2016 | 43.49 | 43.78 | 43.09 | 43.52 | 914,450 | +0.28(+0.64%) |
Jan 11, 2016 | 43.02 | 43.50 | 42.71 | 43.24 | 787,172 | +0.25(+0.58%) |
Jan 08, 2016 | 43.93 | 44.17 | 42.89 | 42.99 | 768,852 | -0.72(-1.65%) |
Jan 07, 2016 | 43.05 | 44.00 | 42.91 | 43.71 | 1,283,603 | +0.00(+0.00%) |
Jan 06, 2016 | 43.26 | 44.15 | 43.24 | 43.71 | 1,377,372 | -0.08(-0.18%) |
Jan 05, 2016 | 44.31 | 44.50 | 43.72 | 43.79 | 950,159 | -0.34(-0.77%) |
Jan 04, 2016 | 43.84 | 44.13 | 43.33 | 44.13 | 2,017,267 | -0.36(-0.82%) |
Dec 31, 2015 | 44.29 | 44.50 | 44.50 | 44.50 | 590,448 | +0.06(+0.15%) |
Dec 30, 2015 | 44.16 | 44.63 | 44.11 | 44.43 | 339,325 | +0.10(+0.22%) |
Dec 29, 2015 | 44.63 | 44.72 | 43.94 | 44.33 | 514,166 | -0.18(-0.40%) |
Dec 28, 2015 | 44.28 | 44.58 | 43.99 | 44.51 | 521,591 | +0.27(+0.60%) |
Dec 24, 2015 | 43.60 | 44.24 | 44.24 | 44.24 | 341,156 | +0.50(+1.15%) |
Dec 23, 2015 | 43.53 | 43.85 | 43.39 | 43.74 | 657,357 | +0.33(+0.77%) |
Dec 22, 2015 | 43.53 | 43.63 | 43.10 | 43.41 | 483,993 | -0.06(-0.15%) |
Dec 21, 2015 | 43.09 | 43.56 | 42.71 | 43.48 | 761,049 | +0.89(+2.09%) |
Dec 18, 2015 | 43.02 | 43.39 | 42.58 | 42.58 | 960,916 | -0.55(-1.28%) |
Dec 17, 2015 | 43.36 | 43.73 | 43.03 | 43.13 | 830,228 | -0.19(-0.45%) |
Dec 16, 2015 | 43.22 | 43.52 | 43.03 | 43.33 | 838,564 | +0.35(+0.81%) |
Dec 15, 2015 | 42.12 | 43.24 | 42.11 | 42.98 | 714,277 | +1.06(+2.53%) |
Dec 14, 2015 | 42.00 | 42.46 | 41.41 | 41.92 | 670,922 | -0.19(-0.44%) |
Dec 11, 2015 | 42.30 | 42.84 | 42.03 | 42.11 | 818,634 | -0.57(-1.33%) |
Dec 10, 2015 | 42.82 | 42.98 | 42.52 | 42.67 | 792,190 | +0.06(+0.15%) |
Dec 09, 2015 | 42.50 | 42.90 | 42.35 | 42.61 | 929,893 | -0.13(-0.30%) |
Dec 08, 2015 | 42.61 | 43.02 | 42.07 | 42.74 | 762,546 | -0.28(-0.64%) |
Dec 07, 2015 | 42.89 | 43.22 | 42.79 | 43.01 | 1,072,118 | +0.04(+0.09%) |
Dec 04, 2015 | 42.55 | 43.40 | 42.55 | 42.97 | 774,969 | +0.46(+1.09%) |
Dec 03, 2015 | 42.84 | 43.40 | 42.24 | 42.51 | 944,157 | -0.04(-0.10%) |
Dec 02, 2015 | 42.72 | 43.05 | 42.45 | 42.55 | 605,735 | -0.14(-0.32%) |