Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 66.16 | 66.49 | 65.76 | 66.30 | 148,638 | +0.77(+1.17%) |
Nov 29, 2016 | 65.47 | 66.05 | 65.13 | 65.54 | 174,749 | +0.37(+0.56%) |
Nov 28, 2016 | 65.48 | 66.56 | 64.89 | 65.17 | 171,415 | -0.66(-1.01%) |
Nov 25, 2016 | 66.43 | 66.45 | 65.54 | 65.83 | 64,094 | -0.51(-0.78%) |
Nov 23, 2016 | 66.35 | 66.35 | 66.35 | 0 | +0.73(+1.12%) | |
Nov 22, 2016 | 65.19 | 66.10 | 64.78 | 65.61 | 213,400 | +0.76(+1.17%) |
Nov 21, 2016 | 64.84 | 65.09 | 64.10 | 64.86 | 133,401 | -0.17(-0.27%) |
Nov 18, 2016 | 64.04 | 65.13 | 64.04 | 65.03 | 222,826 | +0.99(+1.55%) |
Nov 17, 2016 | 63.08 | 64.09 | 63.08 | 64.04 | 214,940 | +1.20(+1.92%) |
Nov 16, 2016 | 62.27 | 63.36 | 62.27 | 62.83 | 300,148 | -0.05(-0.08%) |
Nov 15, 2016 | 62.87 | 62.96 | 62.14 | 62.88 | 365,883 | -0.65(-1.03%) |
Nov 14, 2016 | 63.80 | 64.91 | 62.59 | 63.54 | 343,054 | +0.58(+0.93%) |
Nov 11, 2016 | 60.70 | 63.09 | 59.88 | 62.95 | 521,197 | +2.20(+3.62%) |
Nov 10, 2016 | 57.99 | 61.71 | 56.78 | 60.76 | 644,936 | +3.87(+6.81%) |
Nov 09, 2016 | 53.39 | 57.13 | 53.39 | 56.88 | 665,949 | +3.47(+6.50%) |
Nov 08, 2016 | 53.94 | 54.06 | 53.23 | 53.41 | 204,508 | -0.68(-1.26%) |
Nov 07, 2016 | 53.40 | 54.76 | 53.40 | 54.09 | 373,545 | +1.73(+3.30%) |
Nov 04, 2016 | 52.69 | 53.20 | 52.20 | 52.37 | 267,564 | -0.27(-0.51%) |
Nov 03, 2016 | 52.63 | 53.26 | 52.17 | 52.64 | 328,618 | +0.15(+0.28%) |
Nov 02, 2016 | 53.85 | 53.85 | 52.37 | 52.49 | 233,380 | -1.45(-2.68%) |
Nov 01, 2016 | 54.35 | 54.35 | 53.57 | 53.94 | 225,157 | -0.18(-0.34%) |
Oct 31, 2016 | 53.27 | 54.14 | 52.93 | 54.12 | 257,282 | +0.95(+1.79%) |
Oct 28, 2016 | 53.82 | 53.86 | 53.04 | 53.17 | 129,913 | -0.57(-1.05%) |
Oct 27, 2016 | 54.28 | 54.28 | 53.57 | 53.74 | 194,255 | -0.06(-0.11%) |
Oct 26, 2016 | 54.56 | 54.56 | 53.08 | 53.80 | 228,736 | -0.02(-0.03%) |
Oct 25, 2016 | 54.28 | 54.56 | 53.55 | 53.81 | 139,679 | -0.62(-1.14%) |
Oct 24, 2016 | 53.89 | 54.48 | 53.30 | 54.43 | 326,187 | +0.96(+1.79%) |
Oct 21, 2016 | 52.83 | 53.53 | 52.79 | 53.47 | 153,606 | +0.23(+0.43%) |
Oct 20, 2016 | 53.50 | 53.94 | 52.86 | 53.25 | 103,212 | -0.50(-0.92%) |
Oct 19, 2016 | 53.15 | 53.92 | 53.06 | 53.74 | 110,565 | +0.86(+1.63%) |
Oct 18, 2016 | 52.85 | 53.01 | 52.07 | 52.88 | 100,247 | +0.46(+0.88%) |
Oct 17, 2016 | 52.85 | 52.96 | 52.30 | 52.42 | 147,138 | -0.47(-0.89%) |
Oct 14, 2016 | 53.31 | 53.52 | 52.81 | 52.89 | 173,678 | +0.13(+0.25%) |
Oct 13, 2016 | 53.45 | 53.49 | 52.03 | 52.76 | 312,641 | -1.14(-2.12%) |
Oct 12, 2016 | 53.84 | 54.25 | 53.42 | 53.90 | 197,026 | +0.16(+0.29%) |
Oct 11, 2016 | 53.84 | 54.15 | 53.41 | 53.74 | 147,460 | -0.17(-0.31%) |
Oct 10, 2016 | 53.74 | 54.11 | 53.25 | 53.91 | 171,229 | +0.42(+0.78%) |
Oct 07, 2016 | 53.09 | 53.58 | 52.37 | 53.49 | 210,940 | +0.29(+0.54%) |
Oct 06, 2016 | 52.60 | 53.38 | 52.38 | 53.20 | 164,564 | +0.62(+1.18%) |
Oct 05, 2016 | 52.08 | 53.20 | 52.08 | 52.58 | 361,283 | +0.64(+1.23%) |
Oct 04, 2016 | 51.56 | 52.20 | 51.33 | 51.95 | 149,681 | +0.49(+0.95%) |
Oct 03, 2016 | 51.39 | 51.77 | 51.20 | 51.46 | 126,967 | -0.39(-0.76%) |
Sep 30, 2016 | 51.10 | 52.04 | 50.91 | 51.85 | 161,548 | +0.93(+1.83%) |
Sep 29, 2016 | 51.77 | 51.95 | 50.87 | 50.92 | 84,735 | -0.70(-1.35%) |
Sep 28, 2016 | 51.43 | 51.65 | 50.65 | 51.62 | 112,642 | +0.44(+0.87%) |
Sep 27, 2016 | 50.47 | 51.21 | 50.39 | 51.17 | 141,530 | +0.49(+0.96%) |
Sep 26, 2016 | 51.32 | 51.47 | 50.66 | 50.68 | 133,139 | -0.97(-1.87%) |
Sep 23, 2016 | 51.48 | 52.14 | 51.35 | 51.65 | 161,873 | +0.02(+0.03%) |
Sep 22, 2016 | 50.90 | 51.66 | 50.87 | 51.63 | 223,716 | +0.85(+1.67%) |
Sep 21, 2016 | 50.46 | 51.04 | 50.41 | 50.79 | 158,765 | +0.51(+1.01%) |
Sep 20, 2016 | 50.60 | 50.73 | 50.22 | 50.28 | 140,269 | -0.07(-0.14%) |
Sep 19, 2016 | 50.63 | 50.95 | 49.98 | 50.35 | 194,237 | +0.17(+0.33%) |
Sep 16, 2016 | 50.80 | 50.89 | 50.18 | 50.19 | 594,933 | -0.65(-1.29%) |
Sep 15, 2016 | 50.11 | 50.94 | 50.06 | 50.84 | 248,573 | +0.75(+1.50%) |
Sep 14, 2016 | 50.82 | 51.12 | 50.00 | 50.09 | 213,628 | -0.81(-1.59%) |
Sep 13, 2016 | 51.20 | 51.20 | 50.23 | 50.90 | 202,752 | -0.74(-1.44%) |
Sep 12, 2016 | 51.20 | 51.64 | 50.71 | 51.64 | 273,391 | +0.19(+0.37%) |
Sep 09, 2016 | 51.86 | 52.17 | 51.44 | 51.45 | 223,421 | -0.44(-0.86%) |
Sep 08, 2016 | 51.93 | 52.35 | 51.73 | 51.90 | 192,758 | +0.04(+0.08%) |
Sep 07, 2016 | 52.08 | 52.36 | 51.43 | 51.85 | 313,906 | -0.32(-0.61%) |
Sep 06, 2016 | 52.52 | 52.54 | 51.69 | 52.17 | 332,566 | -0.26(-0.50%) |
Sep 02, 2016 | 52.45 | 52.43 | 52.43 | 52.43 | 288,846 | +0.23(+0.45%) |
Sep 01, 2016 | 52.86 | 53.06 | 51.98 | 52.20 | 232,751 | -0.62(-1.17%) |
Aug 31, 2016 | 53.00 | 53.00 | 52.06 | 52.81 | 327,316 | -0.04(-0.08%) |
Aug 30, 2016 | 52.68 | 53.19 | 52.16 | 52.86 | 227,442 | +0.23(+0.43%) |
Aug 29, 2016 | 52.10 | 52.88 | 51.84 | 52.63 | 283,816 | +0.43(+0.83%) |
Aug 26, 2016 | 51.91 | 52.40 | 51.47 | 52.20 | 231,841 | +0.30(+0.59%) |
Aug 25, 2016 | 51.82 | 52.23 | 51.41 | 51.89 | 276,909 | +0.09(+0.17%) |
Aug 24, 2016 | 51.60 | 51.81 | 51.34 | 51.80 | 169,792 | +0.30(+0.57%) |
Aug 23, 2016 | 51.48 | 51.77 | 51.41 | 51.51 | 192,448 | +0.17(+0.32%) |
Aug 22, 2016 | 50.90 | 51.48 | 50.58 | 51.34 | 189,149 | +0.48(+0.94%) |
Aug 19, 2016 | 50.81 | 51.11 | 50.24 | 50.87 | 175,659 | -0.11(-0.22%) |
Aug 18, 2016 | 50.65 | 51.22 | 50.43 | 50.98 | 149,501 | +0.30(+0.58%) |
Aug 17, 2016 | 50.30 | 50.95 | 50.29 | 50.68 | 264,055 | +0.34(+0.67%) |
Aug 16, 2016 | 50.22 | 50.59 | 49.96 | 50.35 | 170,049 | -0.04(-0.09%) |
Aug 15, 2016 | 49.61 | 50.39 | 49.57 | 50.39 | 165,151 | +0.77(+1.56%) |
Aug 12, 2016 | 49.54 | 49.75 | 49.34 | 49.62 | 159,291 | -0.22(-0.44%) |
Aug 11, 2016 | 49.56 | 49.89 | 48.90 | 49.83 | 130,542 | +0.30(+0.61%) |
Aug 10, 2016 | 49.42 | 49.67 | 49.21 | 49.53 | 268,433 | -0.03(-0.05%) |
Aug 09, 2016 | 49.53 | 49.73 | 49.16 | 49.56 | 146,911 | +0.03(+0.05%) |
Aug 08, 2016 | 49.64 | 49.82 | 49.28 | 49.53 | 152,594 | +0.09(+0.18%) |
Aug 05, 2016 | 48.57 | 49.44 | 48.35 | 49.44 | 231,989 | +1.42(+2.97%) |
Aug 04, 2016 | 47.78 | 48.25 | 47.57 | 48.02 | 115,187 | +0.23(+0.49%) |
Aug 03, 2016 | 47.24 | 47.90 | 47.24 | 47.78 | 105,414 | +0.57(+1.21%) |
Aug 02, 2016 | 47.69 | 47.82 | 47.01 | 47.21 | 201,873 | -0.45(-0.95%) |
Aug 01, 2016 | 48.04 | 48.71 | 47.49 | 47.66 | 261,310 | -0.47(-0.97%) |
Jul 29, 2016 | 48.44 | 49.06 | 48.01 | 48.13 | 161,488 | -0.50(-1.04%) |
Jul 28, 2016 | 48.55 | 48.89 | 47.97 | 48.63 | 177,032 | -0.10(-0.20%) |
Jul 27, 2016 | 49.17 | 49.42 | 48.41 | 48.73 | 290,566 | +0.28(+0.57%) |
Jul 26, 2016 | 47.92 | 48.57 | 47.87 | 48.45 | 174,532 | +0.30(+0.61%) |
Jul 25, 2016 | 48.04 | 48.30 | 47.77 | 48.16 | 123,275 | -0.08(-0.16%) |
Jul 22, 2016 | 47.70 | 48.47 | 47.36 | 48.23 | 155,051 | +0.73(+1.54%) |
Jul 21, 2016 | 48.35 | 48.35 | 47.42 | 47.51 | 165,251 | -0.76(-1.57%) |
Jul 20, 2016 | 48.56 | 48.56 | 48.04 | 48.26 | 169,001 | -0.01(-0.02%) |
Jul 19, 2016 | 48.05 | 48.72 | 47.89 | 48.27 | 124,780 | -0.10(-0.22%) |
Jul 18, 2016 | 48.90 | 48.96 | 48.27 | 48.37 | 149,875 | -0.51(-1.05%) |
Jul 15, 2016 | 49.02 | 49.16 | 48.55 | 48.89 | 143,173 | +0.19(+0.39%) |
Jul 14, 2016 | 48.90 | 49.44 | 48.61 | 48.70 | 394,075 | +0.57(+1.19%) |
Jul 13, 2016 | 48.28 | 48.48 | 47.90 | 48.12 | 274,521 | -0.19(-0.40%) |
Jul 12, 2016 | 47.51 | 48.52 | 47.51 | 48.31 | 199,465 | +1.22(+2.60%) |
Jul 11, 2016 | 46.76 | 47.48 | 46.49 | 47.09 | 175,186 | +0.65(+1.40%) |
Jul 08, 2016 | 46.61 | 46.90 | 45.83 | 46.44 | 225,973 | +0.61(+1.33%) |
Jul 07, 2016 | 45.47 | 46.32 | 45.38 | 45.83 | 380,036 | +0.98(+2.19%) |
Jul 05, 2016 | 45.17 | 45.17 | 44.33 | 44.85 | 462,803 | -0.72(-1.58%) |
Jul 01, 2016 | 45.68 | 45.57 | 45.57 | 45.57 | 316,131 | -0.65(-1.41%) |
Jun 30, 2016 | 45.32 | 46.22 | 44.12 | 46.22 | 273,981 | +1.13(+2.50%) |
Jun 29, 2016 | 44.77 | 45.31 | 44.30 | 45.09 | 187,075 | +0.85(+1.92%) |
Jun 28, 2016 | 44.41 | 44.53 | 42.45 | 44.24 | 332,728 | +0.65(+1.49%) |
Jun 27, 2016 | 45.33 | 45.33 | 43.34 | 43.59 | 352,902 | -2.41(-5.23%) |
Jun 24, 2016 | 46.86 | 48.00 | 45.94 | 45.99 | 1,229,896 | -3.44(-6.96%) |
Jun 23, 2016 | 48.31 | 49.51 | 47.79 | 49.43 | 294,015 | +1.76(+3.70%) |
Jun 22, 2016 | 48.21 | 48.56 | 47.59 | 47.67 | 172,279 | -0.61(-1.26%) |
Jun 21, 2016 | 48.00 | 48.38 | 47.52 | 48.28 | 247,886 | +0.36(+0.74%) |
Jun 20, 2016 | 47.81 | 48.75 | 47.24 | 47.92 | 148,872 | +0.76(+1.60%) |
Jun 17, 2016 | 47.24 | 47.77 | 46.81 | 47.17 | 367,388 | +0.06(+0.13%) |
Jun 16, 2016 | 47.48 | 47.64 | 46.52 | 47.11 | 217,503 | -0.55(-1.15%) |
Jun 15, 2016 | 47.96 | 48.43 | 47.57 | 47.65 | 165,778 | -0.07(-0.15%) |
Jun 14, 2016 | 48.43 | 49.21 | 47.47 | 47.72 | 179,650 | -0.86(-1.77%) |
Jun 13, 2016 | 48.84 | 49.31 | 48.37 | 48.58 | 212,216 | -0.36(-0.73%) |
Jun 10, 2016 | 48.95 | 49.59 | 48.75 | 48.94 | 239,367 | -0.77(-1.56%) |
Jun 09, 2016 | 49.98 | 49.98 | 48.99 | 49.71 | 135,399 | -0.48(-0.95%) |
Jun 08, 2016 | 50.03 | 50.53 | 49.70 | 50.19 | 119,946 | +0.20(+0.39%) |
Jun 07, 2016 | 49.99 | 50.38 | 49.72 | 49.99 | 138,095 | -0.02(-0.03%) |
Jun 06, 2016 | 49.81 | 50.94 | 49.44 | 50.01 | 257,150 | +0.22(+0.43%) |
Jun 03, 2016 | 49.87 | 49.98 | 48.36 | 49.79 | 271,108 | -0.67(-1.32%) |
Jun 02, 2016 | 50.19 | 50.50 | 49.43 | 50.46 | 173,259 | +0.19(+0.38%) |
Jun 01, 2016 | 49.53 | 50.33 | 49.11 | 50.27 | 262,652 | +0.49(+0.99%) |
May 31, 2016 | 50.36 | 50.44 | 49.11 | 49.78 | 330,293 | -0.48(-0.96%) |
May 27, 2016 | 49.28 | 50.26 | 50.26 | 50.26 | 370,890 | +0.93(+1.88%) |
May 26, 2016 | 49.81 | 49.81 | 49.22 | 49.34 | 223,434 | -0.48(-0.95%) |
May 25, 2016 | 49.81 | 50.12 | 48.45 | 49.81 | 281,564 | -0.01(-0.02%) |
May 24, 2016 | 49.06 | 50.23 | 48.77 | 49.82 | 339,084 | +0.89(+1.82%) |
May 23, 2016 | 48.51 | 49.25 | 48.18 | 48.93 | 292,134 | +0.41(+0.84%) |
May 20, 2016 | 48.13 | 48.57 | 47.80 | 48.52 | 436,774 | +0.56(+1.17%) |
May 19, 2016 | 47.89 | 48.43 | 47.11 | 47.96 | 234,643 | -0.25(-0.52%) |
May 18, 2016 | 46.28 | 48.30 | 45.89 | 48.21 | 236,820 | +1.90(+4.11%) |
May 17, 2016 | 46.95 | 47.35 | 45.94 | 46.31 | 204,745 | -0.81(-1.73%) |
May 16, 2016 | 46.53 | 47.42 | 46.53 | 47.12 | 241,592 | +0.60(+1.28%) |
May 13, 2016 | 47.54 | 48.36 | 46.36 | 46.53 | 197,079 | -1.25(-2.62%) |
May 12, 2016 | 47.97 | 48.56 | 47.05 | 47.78 | 258,104 | -0.01(-0.02%) |
May 11, 2016 | 48.02 | 48.33 | 47.60 | 47.79 | 131,725 | -0.25(-0.52%) |
May 10, 2016 | 47.43 | 48.29 | 47.20 | 48.04 | 172,927 | +0.86(+1.81%) |
May 09, 2016 | 47.26 | 47.66 | 46.89 | 47.18 | 200,510 | -0.12(-0.26%) |
May 06, 2016 | 46.43 | 47.32 | 46.17 | 47.30 | 416,471 | +0.78(+1.67%) |
May 05, 2016 | 47.10 | 47.38 | 46.45 | 46.53 | 222,386 | -0.22(-0.46%) |
May 04, 2016 | 47.33 | 47.77 | 46.27 | 46.74 | 308,602 | -0.88(-1.85%) |
May 03, 2016 | 48.13 | 48.18 | 47.23 | 47.62 | 187,737 | -1.00(-2.06%) |
May 02, 2016 | 48.13 | 48.63 | 47.91 | 48.63 | 269,181 | +0.41(+0.84%) |
Apr 29, 2016 | 48.09 | 48.57 | 47.77 | 48.22 | 268,015 | -0.04(-0.09%) |
Apr 28, 2016 | 48.30 | 48.80 | 47.62 | 48.26 | 392,706 | +0.72(+1.51%) |
Apr 27, 2016 | 47.36 | 48.55 | 47.10 | 47.55 | 427,320 | +0.23(+0.49%) |
Apr 26, 2016 | 46.08 | 47.71 | 46.08 | 47.31 | 541,815 | +1.56(+3.40%) |
Apr 25, 2016 | 45.69 | 45.89 | 45.12 | 45.76 | 321,768 | -0.08(-0.17%) |
Apr 22, 2016 | 45.92 | 46.29 | 45.67 | 45.83 | 558,720 | -0.19(-0.41%) |
Apr 21, 2016 | 46.36 | 46.65 | 45.93 | 46.02 | 473,928 | -0.29(-0.63%) |
Apr 20, 2016 | 45.48 | 46.61 | 45.39 | 46.32 | 380,821 | +0.66(+1.44%) |
Apr 19, 2016 | 44.93 | 45.67 | 44.41 | 45.66 | 354,335 | +0.72(+1.60%) |
Apr 18, 2016 | 44.17 | 44.99 | 44.08 | 44.94 | 210,064 | +0.55(+1.25%) |
Apr 15, 2016 | 44.29 | 44.65 | 44.21 | 44.39 | 284,634 | +0.11(+0.25%) |
Apr 14, 2016 | 44.04 | 44.93 | 43.60 | 44.28 | 308,465 | +0.13(+0.29%) |
Apr 13, 2016 | 43.25 | 44.46 | 43.21 | 44.15 | 409,370 | +1.20(+2.80%) |
Apr 12, 2016 | 42.24 | 43.22 | 41.98 | 42.94 | 261,288 | +0.68(+1.62%) |
Apr 11, 2016 | 42.50 | 43.16 | 42.14 | 42.26 | 287,006 | -0.10(-0.22%) |
Apr 08, 2016 | 42.70 | 43.39 | 42.00 | 42.36 | 313,160 | +0.01(+0.02%) |
Apr 07, 2016 | 43.37 | 43.42 | 41.94 | 42.35 | 470,200 | -1.38(-3.15%) |
Apr 06, 2016 | 43.84 | 44.06 | 43.31 | 43.72 | 484,760 | +0.06(+0.14%) |
Apr 05, 2016 | 44.33 | 44.59 | 43.60 | 43.66 | 386,061 | -1.10(-2.45%) |
Apr 04, 2016 | 44.95 | 44.95 | 44.41 | 44.76 | 356,037 | -0.14(-0.31%) |
Apr 01, 2016 | 44.38 | 44.96 | 43.97 | 44.90 | 189,911 | +0.24(+0.54%) |
Mar 31, 2016 | 45.59 | 46.44 | 44.30 | 44.66 | 278,071 | -0.97(-2.12%) |
Mar 30, 2016 | 45.37 | 45.92 | 45.13 | 45.63 | 364,395 | +0.41(+0.90%) |
Mar 29, 2016 | 44.67 | 45.23 | 43.97 | 45.22 | 228,309 | +0.39(+0.87%) |
Mar 28, 2016 | 45.07 | 45.89 | 44.30 | 44.83 | 199,439 | -0.20(-0.44%) |
Mar 24, 2016 | 45.53 | 45.03 | 45.03 | 45.03 | 395,516 | -0.82(-1.79%) |
Mar 23, 2016 | 45.76 | 46.25 | 45.47 | 45.85 | 499,529 | -0.16(-0.34%) |
Mar 22, 2016 | 45.67 | 46.07 | 45.36 | 46.01 | 214,229 | +0.04(+0.09%) |
Mar 21, 2016 | 46.06 | 46.41 | 45.68 | 45.96 | 276,500 | -0.10(-0.23%) |
Mar 18, 2016 | 46.13 | 46.61 | 45.06 | 46.07 | 1,022,514 | +0.22(+0.49%) |
Mar 17, 2016 | 44.45 | 45.93 | 43.65 | 45.84 | 510,391 | +1.33(+2.99%) |
Mar 16, 2016 | 44.54 | 45.26 | 44.15 | 44.51 | 615,167 | -0.11(-0.25%) |
Mar 15, 2016 | 45.14 | 45.14 | 44.05 | 44.62 | 745,948 | -0.86(-1.88%) |
Mar 14, 2016 | 45.12 | 45.84 | 44.75 | 45.48 | 379,408 | +0.12(+0.27%) |
Mar 11, 2016 | 44.38 | 45.42 | 43.54 | 45.36 | 412,043 | +1.27(+2.88%) |
Mar 10, 2016 | 43.61 | 44.16 | 43.00 | 44.09 | 275,246 | +0.74(+1.70%) |
Mar 09, 2016 | 44.12 | 44.25 | 43.08 | 43.35 | 370,652 | -0.52(-1.18%) |
Mar 08, 2016 | 44.87 | 44.87 | 43.83 | 43.87 | 289,239 | -1.37(-3.03%) |
Mar 07, 2016 | 45.28 | 45.54 | 45.00 | 45.24 | 313,571 | -0.38(-0.83%) |
Mar 04, 2016 | 45.63 | 46.04 | 45.15 | 45.62 | 384,937 | -0.10(-0.23%) |
Mar 03, 2016 | 44.26 | 45.77 | 44.16 | 45.72 | 427,182 | +1.43(+3.23%) |
Mar 02, 2016 | 44.04 | 44.34 | 43.23 | 44.29 | 274,620 | +0.35(+0.80%) |
Mar 01, 2016 | 42.55 | 44.29 | 42.18 | 43.94 | 263,485 | +1.66(+3.93%) |
Feb 29, 2016 | 42.83 | 43.17 | 41.94 | 42.28 | 374,472 | -0.60(-1.41%) |
Feb 26, 2016 | 42.99 | 43.34 | 42.26 | 42.88 | 289,971 | +0.33(+0.77%) |
Feb 25, 2016 | 42.03 | 42.76 | 41.91 | 42.55 | 240,836 | +0.57(+1.35%) |
Feb 24, 2016 | 41.77 | 42.44 | 41.05 | 41.99 | 369,363 | -0.34(-0.81%) |
Feb 23, 2016 | 42.83 | 42.99 | 41.88 | 42.33 | 440,239 | -0.65(-1.50%) |
Feb 22, 2016 | 43.25 | 43.33 | 42.85 | 42.98 | 412,716 | +0.09(+0.20%) |
Feb 19, 2016 | 42.34 | 43.44 | 41.95 | 42.89 | 643,227 | +0.37(+0.87%) |
Feb 18, 2016 | 42.06 | 42.52 | 40.61 | 42.52 | 460,187 | +0.50(+1.19%) |
Feb 17, 2016 | 42.08 | 42.52 | 41.85 | 42.02 | 361,228 | +0.36(+0.87%) |
Feb 16, 2016 | 41.16 | 41.85 | 40.41 | 41.66 | 380,776 | +1.12(+2.76%) |
Feb 12, 2016 | 39.59 | 40.54 | 40.54 | 40.54 | 507,716 | +1.66(+4.27%) |
Feb 11, 2016 | 39.09 | 39.57 | 38.59 | 38.88 | 360,411 | -1.15(-2.88%) |
Feb 10, 2016 | 40.89 | 41.02 | 39.99 | 40.03 | 450,385 | -0.58(-1.42%) |
Feb 09, 2016 | 40.30 | 41.07 | 39.65 | 40.61 | 433,466 | -0.23(-0.57%) |
Feb 08, 2016 | 40.50 | 41.91 | 40.02 | 40.84 | 426,083 | -0.21(-0.50%) |
Feb 05, 2016 | 41.25 | 42.63 | 40.97 | 41.05 | 615,702 | -0.18(-0.44%) |
Feb 04, 2016 | 41.01 | 41.88 | 40.31 | 41.23 | 528,161 | +0.14(+0.34%) |
Feb 03, 2016 | 40.87 | 43.91 | 40.33 | 41.09 | 601,251 | +0.64(+1.57%) |
Feb 02, 2016 | 40.49 | 42.43 | 39.91 | 40.45 | 552,346 | -0.56(-1.36%) |
Feb 01, 2016 | 40.01 | 41.04 | 39.72 | 41.01 | 569,669 | +0.64(+1.58%) |
Jan 29, 2016 | 39.12 | 40.46 | 38.75 | 40.38 | 698,897 | +1.54(+3.97%) |
Jan 28, 2016 | 38.81 | 39.29 | 38.47 | 38.84 | 779,868 | +0.66(+1.74%) |
Jan 27, 2016 | 38.75 | 40.72 | 37.69 | 38.17 | 911,539 | +1.27(+3.43%) |
Jan 26, 2016 | 35.44 | 36.07 | 35.28 | 36.91 | 626,519 | +1.61(+4.56%) |
Jan 25, 2016 | 36.28 | 36.73 | 35.06 | 35.30 | 397,568 | -1.13(-3.10%) |
Jan 22, 2016 | 36.37 | 36.92 | 35.99 | 36.43 | 419,692 | +0.56(+1.56%) |
Jan 21, 2016 | 35.78 | 36.42 | 35.56 | 35.87 | 360,656 | +0.06(+0.17%) |
Jan 20, 2016 | 35.08 | 36.30 | 34.66 | 35.81 | 433,969 | +0.57(+1.61%) |
Jan 19, 2016 | 36.05 | 36.25 | 35.09 | 35.24 | 395,883 | -0.41(-1.16%) |
Jan 15, 2016 | 34.33 | 35.65 | 35.65 | 35.65 | 595,995 | +0.25(+0.71%) |
Jan 14, 2016 | 35.63 | 35.87 | 34.93 | 35.40 | 236,063 | +0.09(+0.24%) |
Jan 13, 2016 | 37.49 | 37.84 | 35.13 | 35.31 | 270,342 | -1.99(-5.33%) |
Jan 12, 2016 | 37.73 | 38.11 | 36.93 | 37.30 | 260,897 | -0.03(-0.09%) |
Jan 11, 2016 | 37.42 | 38.23 | 36.87 | 37.34 | 193,424 | +0.16(+0.44%) |
Jan 08, 2016 | 37.99 | 38.13 | 37.06 | 37.17 | 394,727 | -0.43(-1.14%) |
Jan 07, 2016 | 38.00 | 38.76 | 37.52 | 37.60 | 283,339 | -1.21(-3.13%) |
Jan 06, 2016 | 38.33 | 39.08 | 38.28 | 38.82 | 242,594 | -0.10(-0.27%) |
Jan 05, 2016 | 39.17 | 39.30 | 38.70 | 38.92 | 241,085 | -0.15(-0.40%) |
Jan 04, 2016 | 39.25 | 40.11 | 38.70 | 39.08 | 334,168 | -1.00(-2.49%) |
Dec 31, 2015 | 40.92 | 40.08 | 40.08 | 40.08 | 201,297 | -0.91(-2.23%) |
Dec 30, 2015 | 41.15 | 41.34 | 40.88 | 40.99 | 199,721 | -0.32(-0.77%) |
Dec 29, 2015 | 41.57 | 41.57 | 41.03 | 41.31 | 337,942 | -0.02(-0.04%) |
Dec 28, 2015 | 41.75 | 42.03 | 41.21 | 41.32 | 320,623 | -0.38(-0.91%) |
Dec 24, 2015 | 41.28 | 41.70 | 41.70 | 41.70 | 139,386 | +0.46(+1.13%) |
Dec 23, 2015 | 41.17 | 41.48 | 40.86 | 41.24 | 176,131 | +0.21(+0.50%) |
Dec 22, 2015 | 41.08 | 41.45 | 40.36 | 41.03 | 218,808 | +0.11(+0.27%) |
Dec 21, 2015 | 40.40 | 40.93 | 40.00 | 40.92 | 344,259 | +0.49(+1.21%) |
Dec 18, 2015 | 40.36 | 41.67 | 38.86 | 40.43 | 3,444,391 | -0.17(-0.42%) |
Dec 17, 2015 | 41.61 | 41.61 | 40.29 | 40.60 | 521,372 | -0.87(-2.10%) |
Dec 16, 2015 | 41.97 | 42.04 | 40.21 | 41.47 | 706,267 | +0.10(+0.25%) |
Dec 15, 2015 | 40.95 | 41.65 | 40.13 | 41.37 | 476,493 | +0.81(+2.00%) |
Dec 14, 2015 | 39.94 | 41.13 | 39.25 | 40.56 | 567,869 | +0.59(+1.46%) |
Dec 11, 2015 | 39.60 | 40.04 | 39.31 | 39.97 | 404,374 | -0.47(-1.17%) |
Dec 10, 2015 | 40.43 | 40.77 | 39.82 | 40.45 | 389,277 | -0.03(-0.06%) |
Dec 09, 2015 | 41.30 | 41.71 | 40.39 | 40.47 | 321,494 | -0.95(-2.29%) |
Dec 08, 2015 | 41.37 | 41.87 | 40.92 | 41.42 | 327,694 | -0.27(-0.65%) |
Dec 07, 2015 | 42.69 | 44.33 | 41.34 | 41.69 | 338,536 | -1.02(-2.39%) |
Dec 04, 2015 | 43.39 | 44.04 | 42.62 | 42.71 | 444,818 | -0.51(-1.19%) |
Dec 03, 2015 | 44.42 | 44.85 | 43.18 | 43.22 | 271,924 | -0.77(-1.75%) |
Dec 02, 2015 | 45.12 | 45.54 | 43.69 | 43.99 | 184,441 | -1.26(-2.78%) |