Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.18 | 38.18 | 38.18 | 0 | -0.06(-0.16%) | |
Dec 29, 2016 | 37.79 | 38.35 | 37.47 | 38.24 | 795,473 | +0.51(+1.36%) |
Dec 28, 2016 | 38.12 | 38.12 | 37.51 | 37.73 | 519,958 | -0.01(-0.02%) |
Dec 27, 2016 | 37.74 | 38.01 | 37.46 | 37.74 | 643,946 | +0.14(+0.36%) |
Dec 23, 2016 | 37.60 | 37.60 | 37.60 | 0 | +0.13(+0.34%) | |
Dec 22, 2016 | 37.89 | 38.08 | 37.24 | 37.47 | 1,033,991 | -0.33(-0.87%) |
Dec 21, 2016 | 38.14 | 38.57 | 37.77 | 37.80 | 1,273,026 | -0.22(-0.58%) |
Dec 20, 2016 | 37.85 | 38.50 | 37.72 | 38.02 | 915,450 | +0.18(+0.47%) |
Dec 19, 2016 | 37.66 | 37.96 | 37.32 | 37.85 | 917,274 | +0.32(+0.86%) |
Dec 16, 2016 | 37.94 | 38.62 | 37.48 | 37.52 | 1,278,004 | -0.03(-0.09%) |
Dec 15, 2016 | 37.72 | 38.65 | 37.42 | 37.56 | 1,494,414 | -0.30(-0.78%) |
Dec 14, 2016 | 39.22 | 39.26 | 37.54 | 37.85 | 1,626,695 | -1.42(-3.62%) |
Dec 13, 2016 | 39.58 | 41.28 | 38.53 | 39.28 | 3,955,533 | +1.38(+3.64%) |
Dec 12, 2016 | 36.96 | 38.02 | 36.87 | 37.90 | 1,334,716 | +0.70(+1.89%) |
Dec 09, 2016 | 37.19 | 37.51 | 36.87 | 37.19 | 1,354,384 | +0.13(+0.34%) |
Dec 08, 2016 | 36.47 | 37.18 | 36.39 | 37.07 | 1,202,188 | +0.38(+1.04%) |
Dec 07, 2016 | 35.43 | 36.77 | 35.43 | 36.69 | 1,269,852 | +1.25(+3.53%) |
Dec 06, 2016 | 35.56 | 36.12 | 35.35 | 35.43 | 1,258,903 | -0.19(-0.55%) |
Dec 05, 2016 | 35.10 | 35.71 | 34.78 | 35.63 | 1,138,395 | +0.63(+1.81%) |
Dec 02, 2016 | 34.88 | 35.55 | 34.54 | 34.99 | 989,797 | +0.38(+1.10%) |
Dec 01, 2016 | 36.06 | 36.06 | 34.26 | 34.61 | 2,105,742 | -1.51(-4.17%) |
Nov 30, 2016 | 37.18 | 37.24 | 35.71 | 36.12 | 2,255,978 | -1.18(-3.18%) |
Nov 29, 2016 | 36.65 | 37.65 | 36.65 | 37.30 | 1,271,076 | +0.56(+1.52%) |
Nov 28, 2016 | 36.53 | 37.22 | 36.47 | 36.75 | 2,055,888 | +0.14(+0.39%) |
Nov 25, 2016 | 36.16 | 36.75 | 36.01 | 36.60 | 551,757 | +0.63(+1.74%) |
Nov 23, 2016 | 35.98 | 35.98 | 35.98 | 0 | +0.08(+0.24%) | |
Nov 22, 2016 | 34.89 | 35.96 | 34.58 | 35.89 | 1,244,247 | +1.25(+3.62%) |
Nov 21, 2016 | 34.83 | 35.11 | 34.83 | 34.64 | 1,236,426 | -0.03(-0.10%) |
Nov 18, 2016 | 34.09 | 34.80 | 33.66 | 34.67 | 1,534,192 | +0.90(+2.66%) |
Nov 17, 2016 | 34.05 | 34.57 | 33.56 | 33.78 | 1,027,056 | -0.53(-1.55%) |
Nov 16, 2016 | 34.49 | 35.06 | 34.04 | 34.31 | 994,909 | -0.08(-0.22%) |
Nov 15, 2016 | 34.33 | 35.14 | 34.16 | 34.38 | 1,353,653 | +0.12(+0.35%) |
Nov 14, 2016 | 33.66 | 34.33 | 32.84 | 34.27 | 2,123,527 | +0.63(+1.86%) |
Nov 11, 2016 | 33.56 | 34.11 | 33.28 | 33.64 | 1,587,544 | +0.08(+0.23%) |
Nov 10, 2016 | 35.32 | 35.58 | 33.12 | 33.56 | 3,447,595 | -1.91(-5.39%) |
Nov 09, 2016 | 36.22 | 36.35 | 35.41 | 35.48 | 1,869,466 | -1.42(-3.85%) |
Nov 08, 2016 | 36.47 | 37.02 | 36.39 | 36.90 | 1,041,476 | +0.43(+1.18%) |
Nov 07, 2016 | 36.44 | 36.60 | 36.20 | 36.47 | 954,489 | +0.47(+1.29%) |
Nov 04, 2016 | 35.76 | 36.17 | 35.54 | 36.00 | 1,388,879 | +0.34(+0.95%) |
Nov 03, 2016 | 35.38 | 36.08 | 34.96 | 35.66 | 1,456,281 | +0.42(+1.20%) |
Nov 02, 2016 | 35.71 | 35.77 | 35.15 | 35.24 | 1,493,772 | -0.56(-1.56%) |
Nov 01, 2016 | 37.85 | 37.85 | 35.73 | 35.80 | 2,716,062 | -1.95(-5.18%) |
Oct 31, 2016 | 37.54 | 38.07 | 34.54 | 37.75 | 6,881,025 | -0.19(-0.49%) |
Oct 28, 2016 | 37.06 | 38.38 | 37.03 | 37.94 | 2,390,020 | +0.76(+2.05%) |
Oct 27, 2016 | 40.03 | 40.05 | 36.67 | 37.18 | 4,490,231 | -3.14(-7.79%) |
Oct 26, 2016 | 40.99 | 41.08 | 40.13 | 40.32 | 1,461,727 | -0.74(-1.79%) |
Oct 25, 2016 | 41.11 | 41.49 | 40.94 | 41.05 | 1,265,357 | -0.30(-0.72%) |
Oct 24, 2016 | 41.63 | 41.98 | 41.10 | 41.35 | 1,047,230 | -0.12(-0.29%) |
Oct 21, 2016 | 41.21 | 41.58 | 41.00 | 41.47 | 1,053,580 | +0.23(+0.55%) |
Oct 20, 2016 | 41.28 | 41.50 | 40.90 | 41.24 | 1,338,253 | -0.32(-0.77%) |
Oct 19, 2016 | 40.99 | 41.61 | 40.51 | 41.56 | 1,331,793 | +0.47(+1.15%) |
Oct 18, 2016 | 40.96 | 41.58 | 40.38 | 41.09 | 1,830,012 | +0.44(+1.08%) |
Oct 17, 2016 | 40.47 | 40.84 | 40.47 | 40.65 | 1,733,855 | +0.24(+0.59%) |
Oct 14, 2016 | 40.82 | 41.18 | 40.35 | 40.41 | 1,094,209 | -0.41(-1.02%) |
Oct 13, 2016 | 40.51 | 41.18 | 40.44 | 40.82 | 1,402,869 | +0.17(+0.42%) |
Oct 12, 2016 | 39.78 | 40.72 | 39.78 | 40.66 | 1,852,460 | +0.76(+1.91%) |
Oct 11, 2016 | 39.73 | 40.10 | 39.23 | 39.89 | 1,743,566 | +0.16(+0.40%) |
Oct 10, 2016 | 38.84 | 40.19 | 38.82 | 39.73 | 1,678,691 | +0.85(+2.20%) |
Oct 07, 2016 | 38.44 | 40.00 | 38.09 | 38.88 | 1,939,320 | +0.58(+1.52%) |
Oct 06, 2016 | 38.08 | 38.40 | 37.41 | 38.29 | 1,460,110 | -0.05(-0.13%) |
Oct 05, 2016 | 39.12 | 39.47 | 38.22 | 38.35 | 1,643,332 | -0.75(-1.93%) |
Oct 04, 2016 | 39.52 | 39.63 | 38.85 | 39.10 | 1,276,464 | -0.51(-1.28%) |
Oct 03, 2016 | 40.17 | 40.17 | 39.35 | 39.61 | 1,334,237 | -0.65(-1.62%) |
Sep 30, 2016 | 40.40 | 40.87 | 39.89 | 40.26 | 1,582,662 | -0.10(-0.25%) |
Sep 29, 2016 | 40.60 | 40.66 | 39.97 | 40.36 | 1,058,976 | -0.54(-1.32%) |
Sep 28, 2016 | 40.43 | 41.07 | 40.43 | 40.90 | 1,119,293 | +0.39(+0.96%) |
Sep 27, 2016 | 41.57 | 41.58 | 40.33 | 40.51 | 1,111,507 | -1.04(-2.51%) |
Sep 26, 2016 | 41.40 | 41.85 | 41.17 | 41.55 | 793,211 | +0.06(+0.14%) |
Sep 23, 2016 | 41.40 | 41.79 | 41.00 | 41.49 | 1,686,009 | -0.05(-0.12%) |
Sep 22, 2016 | 40.76 | 41.87 | 40.72 | 41.54 | 1,227,157 | +1.16(+2.87%) |
Sep 21, 2016 | 40.53 | 40.57 | 39.61 | 40.39 | 1,717,473 | +0.03(+0.06%) |
Sep 20, 2016 | 41.41 | 41.49 | 40.34 | 40.36 | 1,124,521 | -0.87(-2.12%) |
Sep 19, 2016 | 40.89 | 41.31 | 40.77 | 41.23 | 840,315 | +0.44(+1.07%) |
Sep 16, 2016 | 40.66 | 41.63 | 40.52 | 40.80 | 2,523,304 | -0.14(-0.35%) |
Sep 15, 2016 | 40.83 | 41.07 | 40.47 | 40.94 | 1,023,133 | +0.12(+0.29%) |
Sep 14, 2016 | 40.64 | 40.93 | 40.18 | 40.82 | 1,548,221 | +0.23(+0.56%) |
Sep 13, 2016 | 41.73 | 41.73 | 40.55 | 40.60 | 800,955 | -1.24(-2.97%) |
Sep 12, 2016 | 41.41 | 42.01 | 41.17 | 41.84 | 895,125 | +0.29(+0.69%) |
Sep 09, 2016 | 42.64 | 42.82 | 41.54 | 41.55 | 1,490,952 | -1.56(-3.62%) |
Sep 08, 2016 | 43.46 | 43.58 | 42.81 | 43.11 | 591,164 | -0.51(-1.17%) |
Sep 07, 2016 | 43.57 | 43.71 | 43.27 | 43.63 | 1,008,477 | +0.09(+0.21%) |
Sep 06, 2016 | 42.95 | 43.66 | 42.65 | 43.53 | 1,755,451 | +0.86(+2.01%) |
Sep 02, 2016 | 42.65 | 42.68 | 42.68 | 42.68 | 1,089,424 | +0.21(+0.49%) |
Sep 01, 2016 | 42.53 | 42.77 | 42.33 | 42.47 | 1,471,372 | -0.22(-0.51%) |
Aug 31, 2016 | 42.19 | 42.70 | 41.87 | 42.69 | 1,727,859 | +0.44(+1.03%) |
Aug 30, 2016 | 42.65 | 42.69 | 41.99 | 42.25 | 1,301,529 | -0.31(-0.73%) |
Aug 29, 2016 | 41.88 | 42.72 | 41.88 | 42.56 | 1,228,823 | +0.72(+1.73%) |
Aug 26, 2016 | 42.14 | 42.54 | 41.52 | 41.84 | 815,644 | -0.33(-0.78%) |
Aug 25, 2016 | 41.80 | 42.31 | 41.80 | 42.17 | 757,784 | +0.34(+0.82%) |
Aug 24, 2016 | 42.68 | 42.80 | 41.78 | 41.82 | 1,113,166 | -0.83(-1.95%) |
Aug 23, 2016 | 43.06 | 43.14 | 42.25 | 42.65 | 945,046 | -0.15(-0.35%) |
Aug 22, 2016 | 42.42 | 42.84 | 42.27 | 42.80 | 498,324 | +0.16(+0.37%) |
Aug 19, 2016 | 42.65 | 42.75 | 42.33 | 42.64 | 1,215,230 | -0.01(-0.02%) |
Aug 18, 2016 | 43.53 | 43.84 | 42.51 | 42.65 | 1,477,017 | -0.47(-1.09%) |
Aug 17, 2016 | 42.71 | 43.32 | 42.12 | 43.12 | 1,362,247 | +0.42(+0.98%) |
Aug 16, 2016 | 43.27 | 43.27 | 42.49 | 42.70 | 1,206,273 | -0.64(-1.47%) |
Aug 15, 2016 | 43.90 | 44.11 | 42.40 | 43.34 | 906,244 | -0.55(-1.26%) |
Aug 12, 2016 | 43.66 | 44.37 | 43.66 | 43.90 | 960,550 | +0.29(+0.67%) |
Aug 11, 2016 | 42.95 | 43.74 | 42.71 | 43.60 | 1,806,059 | +0.56(+1.31%) |
Aug 10, 2016 | 43.45 | 43.58 | 42.67 | 43.04 | 7,077,124 | -0.31(-0.72%) |
Aug 09, 2016 | 42.64 | 43.51 | 42.44 | 43.35 | 798,163 | +0.57(+1.33%) |
Aug 08, 2016 | 43.03 | 43.18 | 42.60 | 42.78 | 861,985 | -0.29(-0.66%) |
Aug 05, 2016 | 43.29 | 43.63 | 42.98 | 43.06 | 1,477,674 | -0.47(-1.08%) |
Aug 04, 2016 | 44.12 | 45.20 | 43.15 | 43.53 | 1,155,538 | -0.34(-0.77%) |
Aug 03, 2016 | 44.94 | 45.00 | 43.56 | 43.87 | 1,699,426 | -1.18(-2.61%) |
Aug 02, 2016 | 47.45 | 47.86 | 44.18 | 45.05 | 2,952,656 | -1.67(-3.58%) |
Aug 01, 2016 | 46.03 | 46.76 | 45.92 | 46.72 | 1,486,324 | +0.69(+1.50%) |
Jul 29, 2016 | 46.02 | 46.50 | 45.57 | 46.03 | 1,777,598 | -0.25(-0.54%) |
Jul 28, 2016 | 45.61 | 46.32 | 45.55 | 46.28 | 680,350 | +0.43(+0.93%) |
Jul 27, 2016 | 45.20 | 46.05 | 45.15 | 45.85 | 1,181,067 | +0.49(+1.07%) |
Jul 26, 2016 | 45.54 | 45.64 | 44.83 | 45.36 | 582,665 | -0.10(-0.22%) |
Jul 25, 2016 | 45.83 | 46.12 | 45.26 | 45.47 | 486,787 | -0.34(-0.73%) |
Jul 22, 2016 | 45.63 | 45.98 | 45.52 | 45.80 | 545,506 | +0.34(+0.74%) |
Jul 21, 2016 | 45.60 | 45.66 | 45.08 | 45.47 | 1,065,138 | +0.01(+0.02%) |
Jul 20, 2016 | 45.68 | 45.82 | 45.32 | 45.46 | 1,019,909 | -0.29(-0.64%) |
Jul 19, 2016 | 45.08 | 46.04 | 44.82 | 45.75 | 1,115,834 | +0.73(+1.62%) |
Jul 18, 2016 | 44.89 | 45.33 | 44.68 | 45.02 | 669,514 | +0.03(+0.06%) |
Jul 15, 2016 | 44.95 | 45.35 | 44.77 | 45.00 | 778,241 | -0.19(-0.43%) |
Jul 14, 2016 | 46.04 | 46.72 | 45.18 | 45.19 | 1,080,727 | -0.93(-2.02%) |
Jul 13, 2016 | 46.45 | 46.45 | 45.81 | 46.12 | 697,523 | -0.03(-0.07%) |
Jul 12, 2016 | 46.02 | 46.34 | 45.49 | 46.15 | 1,943,276 | +0.01(+0.02%) |
Jul 11, 2016 | 46.63 | 46.72 | 45.97 | 46.15 | 767,512 | -0.34(-0.72%) |
Jul 08, 2016 | 46.36 | 46.54 | 46.18 | 46.48 | 1,071,571 | +0.35(+0.76%) |
Jul 07, 2016 | 46.53 | 46.54 | 45.83 | 46.13 | 696,696 | -0.50(-1.08%) |
Jul 05, 2016 | 46.02 | 46.67 | 46.02 | 46.63 | 1,015,836 | +0.49(+1.06%) |
Jul 01, 2016 | 46.70 | 46.15 | 46.15 | 46.15 | 1,056,552 | -0.59(-1.26%) |
Jun 30, 2016 | 46.33 | 46.73 | 45.94 | 46.73 | 1,631,372 | +0.79(+1.72%) |
Jun 29, 2016 | 45.00 | 46.15 | 44.95 | 45.94 | 1,642,114 | +1.39(+3.11%) |
Jun 28, 2016 | 43.52 | 44.80 | 43.43 | 44.56 | 1,063,040 | +1.51(+3.51%) |
Jun 27, 2016 | 43.55 | 43.55 | 42.80 | 43.05 | 1,367,348 | -0.68(-1.56%) |
Jun 24, 2016 | 42.48 | 44.03 | 42.17 | 43.73 | 10,193,223 | +0.18(+0.42%) |
Jun 23, 2016 | 43.90 | 44.11 | 43.20 | 43.54 | 1,220,050 | -0.19(-0.44%) |
Jun 22, 2016 | 43.45 | 44.17 | 43.27 | 43.74 | 834,713 | +0.17(+0.39%) |
Jun 21, 2016 | 43.14 | 43.99 | 43.02 | 43.57 | 1,335,148 | +0.42(+0.97%) |
Jun 20, 2016 | 43.17 | 43.50 | 42.88 | 43.15 | 1,606,186 | +0.22(+0.50%) |
Jun 17, 2016 | 43.31 | 43.64 | 42.44 | 42.93 | 1,429,036 | -0.43(-1.00%) |
Jun 16, 2016 | 43.35 | 43.71 | 42.98 | 43.37 | 1,380,668 | +0.06(+0.13%) |
Jun 15, 2016 | 43.32 | 43.57 | 42.71 | 43.31 | 920,293 | +0.23(+0.52%) |
Jun 14, 2016 | 43.06 | 43.60 | 42.35 | 43.08 | 1,042,791 | -0.12(-0.29%) |
Jun 13, 2016 | 43.15 | 43.95 | 42.86 | 43.21 | 1,456,937 | +0.21(+0.48%) |
Jun 10, 2016 | 44.02 | 44.18 | 42.81 | 43.00 | 1,846,692 | -1.13(-2.57%) |
Jun 09, 2016 | 43.68 | 44.43 | 43.61 | 44.13 | 984,598 | +0.44(+1.01%) |
Jun 08, 2016 | 44.24 | 44.70 | 43.48 | 43.69 | 1,537,562 | +0.06(+0.13%) |
Jun 07, 2016 | 42.93 | 43.92 | 42.81 | 43.63 | 877,094 | +0.96(+2.25%) |
Jun 06, 2016 | 42.25 | 43.06 | 42.16 | 42.68 | 1,617,860 | +0.73(+1.73%) |
Jun 03, 2016 | 41.44 | 42.04 | 41.31 | 41.95 | 741,492 | +0.53(+1.27%) |
Jun 02, 2016 | 41.31 | 41.53 | 40.89 | 41.43 | 614,124 | +0.08(+0.18%) |
Jun 01, 2016 | 41.71 | 42.08 | 41.11 | 41.35 | 975,536 | +0.25(+0.61%) |
May 31, 2016 | 41.48 | 41.99 | 40.98 | 41.10 | 853,041 | -0.41(-0.98%) |
May 27, 2016 | 41.48 | 41.51 | 41.51 | 41.51 | 776,232 | +0.18(+0.44%) |
May 26, 2016 | 41.17 | 41.43 | 40.88 | 41.33 | 609,300 | +0.28(+0.67%) |
May 25, 2016 | 41.01 | 41.38 | 40.69 | 41.05 | 677,229 | +0.22(+0.53%) |
May 24, 2016 | 40.65 | 41.18 | 40.48 | 40.83 | 882,771 | +0.51(+1.26%) |
May 23, 2016 | 40.87 | 40.87 | 40.30 | 40.33 | 603,173 | -0.35(-0.86%) |
May 20, 2016 | 40.53 | 40.73 | 40.23 | 40.68 | 612,053 | +0.48(+1.18%) |
May 19, 2016 | 40.13 | 40.32 | 39.85 | 40.20 | 939,132 | +0.06(+0.15%) |
May 18, 2016 | 40.30 | 40.63 | 39.58 | 40.14 | 1,191,726 | -0.04(-0.10%) |
May 17, 2016 | 41.16 | 41.39 | 39.87 | 40.18 | 1,402,231 | -1.20(-2.90%) |
May 16, 2016 | 41.05 | 41.41 | 40.49 | 41.38 | 2,121,366 | +0.60(+1.47%) |
May 13, 2016 | 40.75 | 40.90 | 40.07 | 40.78 | 1,411,013 | -0.01(-0.02%) |
May 12, 2016 | 40.09 | 41.05 | 39.90 | 40.79 | 3,089,061 | +0.38(+0.95%) |
May 11, 2016 | 40.68 | 40.77 | 40.37 | 40.41 | 907,747 | -0.18(-0.43%) |
May 10, 2016 | 40.78 | 40.91 | 40.25 | 40.58 | 881,138 | +0.07(+0.16%) |
May 09, 2016 | 40.83 | 40.96 | 40.27 | 40.52 | 1,509,766 | -0.30(-0.74%) |
May 06, 2016 | 39.56 | 41.10 | 39.48 | 40.82 | 1,255,696 | +1.26(+3.18%) |
May 05, 2016 | 37.72 | 39.87 | 37.72 | 39.56 | 1,390,382 | +1.00(+2.59%) |
May 04, 2016 | 37.77 | 38.83 | 37.67 | 38.56 | 1,613,914 | +0.75(+1.98%) |
May 03, 2016 | 37.80 | 37.97 | 37.46 | 37.81 | 668,754 | +0.00(+0.00%) |
May 02, 2016 | 36.71 | 37.86 | 36.56 | 37.81 | 1,105,515 | +1.03(+2.79%) |
Apr 29, 2016 | 36.82 | 37.22 | 36.51 | 36.78 | 727,724 | -0.01(-0.02%) |
Apr 28, 2016 | 36.67 | 37.26 | 36.61 | 36.79 | 1,010,891 | -0.10(-0.27%) |
Apr 27, 2016 | 36.63 | 36.97 | 36.34 | 36.89 | 627,448 | +0.40(+1.10%) |
Apr 26, 2016 | 36.22 | 36.80 | 36.22 | 36.49 | 657,469 | +0.28(+0.78%) |
Apr 25, 2016 | 35.69 | 36.25 | 35.22 | 36.21 | 422,688 | +0.51(+1.42%) |
Apr 22, 2016 | 35.62 | 36.46 | 35.33 | 35.70 | 469,519 | +0.11(+0.30%) |
Apr 21, 2016 | 36.29 | 36.82 | 35.51 | 35.59 | 503,696 | -0.75(-2.06%) |
Apr 20, 2016 | 36.84 | 36.84 | 36.31 | 36.34 | 1,056,133 | -0.43(-1.18%) |
Apr 19, 2016 | 36.68 | 37.05 | 36.47 | 36.77 | 851,593 | +0.26(+0.71%) |
Apr 18, 2016 | 35.87 | 36.63 | 35.62 | 36.52 | 998,590 | +0.67(+1.86%) |
Apr 15, 2016 | 36.17 | 36.42 | 35.62 | 35.85 | 1,320,776 | -0.45(-1.24%) |
Apr 14, 2016 | 36.62 | 36.62 | 36.21 | 36.30 | 739,782 | -0.22(-0.59%) |
Apr 13, 2016 | 36.67 | 36.90 | 36.02 | 36.52 | 1,267,325 | +0.08(+0.23%) |
Apr 12, 2016 | 36.64 | 36.89 | 36.40 | 36.43 | 551,458 | -0.09(-0.25%) |
Apr 11, 2016 | 36.92 | 37.32 | 36.49 | 36.52 | 584,575 | -0.40(-1.08%) |
Apr 08, 2016 | 36.90 | 37.33 | 36.82 | 36.92 | 1,287,359 | +0.21(+0.57%) |
Apr 07, 2016 | 36.98 | 37.24 | 36.54 | 36.72 | 995,764 | -0.39(-1.06%) |
Apr 06, 2016 | 36.74 | 37.59 | 36.52 | 37.11 | 1,557,180 | +0.40(+1.09%) |
Apr 05, 2016 | 37.55 | 37.55 | 36.37 | 36.71 | 3,091,344 | -1.01(-2.67%) |
Apr 04, 2016 | 38.17 | 38.20 | 37.28 | 37.72 | 1,368,298 | -0.34(-0.90%) |
Apr 01, 2016 | 37.87 | 38.42 | 37.47 | 38.06 | 1,547,542 | +0.01(+0.02%) |
Mar 31, 2016 | 37.61 | 38.27 | 37.36 | 38.05 | 2,314,088 | +0.34(+0.91%) |
Mar 30, 2016 | 37.42 | 38.17 | 36.72 | 37.71 | 1,159,080 | +0.55(+1.48%) |
Mar 29, 2016 | 36.69 | 37.24 | 36.52 | 37.16 | 1,065,592 | +0.68(+1.87%) |
Mar 28, 2016 | 36.70 | 36.96 | 36.15 | 36.47 | 1,191,404 | -0.17(-0.45%) |
Mar 24, 2016 | 35.89 | 36.64 | 36.64 | 36.64 | 1,806,689 | +0.77(+2.14%) |
Mar 23, 2016 | 35.68 | 36.27 | 34.97 | 35.87 | 2,335,946 | +0.70(+1.99%) |
Mar 22, 2016 | 34.18 | 36.19 | 34.18 | 35.17 | 2,303,517 | +0.98(+2.88%) |
Mar 21, 2016 | 34.10 | 34.63 | 33.88 | 34.19 | 1,299,543 | -0.12(-0.34%) |
Mar 18, 2016 | 33.89 | 34.79 | 33.58 | 34.31 | 1,413,838 | +0.56(+1.66%) |
Mar 17, 2016 | 33.46 | 34.12 | 33.07 | 33.74 | 2,317,634 | +0.21(+0.62%) |
Mar 16, 2016 | 32.30 | 33.84 | 32.14 | 33.54 | 6,477,100 | +0.59(+1.80%) |
Mar 15, 2016 | 33.22 | 33.22 | 32.89 | 32.94 | 370,228 | -0.31(-0.92%) |
Mar 14, 2016 | 33.46 | 33.60 | 33.10 | 33.25 | 247,016 | -0.30(-0.89%) |
Mar 11, 2016 | 32.81 | 33.65 | 32.62 | 33.55 | 458,418 | +1.11(+3.41%) |
Mar 10, 2016 | 33.14 | 33.34 | 32.18 | 32.44 | 457,397 | -0.54(-1.63%) |
Mar 09, 2016 | 32.61 | 33.03 | 32.27 | 32.98 | 707,759 | +0.53(+1.63%) |
Mar 08, 2016 | 32.87 | 33.14 | 32.40 | 32.45 | 760,650 | -0.45(-1.36%) |
Mar 07, 2016 | 32.27 | 33.36 | 32.13 | 32.89 | 687,424 | +0.31(+0.96%) |
Mar 04, 2016 | 33.26 | 33.42 | 32.46 | 32.58 | 673,502 | -0.73(-2.18%) |
Mar 03, 2016 | 33.79 | 33.81 | 32.71 | 33.31 | 665,732 | -0.27(-0.81%) |
Mar 02, 2016 | 33.37 | 33.79 | 33.09 | 33.58 | 765,386 | +0.18(+0.54%) |
Mar 01, 2016 | 32.94 | 33.40 | 32.21 | 33.40 | 573,653 | +0.66(+2.02%) |
Feb 29, 2016 | 33.27 | 33.65 | 32.57 | 32.74 | 845,513 | -0.41(-1.25%) |
Feb 26, 2016 | 32.93 | 33.48 | 32.57 | 33.15 | 1,150,395 | +0.40(+1.24%) |
Feb 25, 2016 | 32.48 | 33.56 | 32.02 | 32.75 | 1,429,336 | +0.83(+2.61%) |
Feb 24, 2016 | 29.76 | 32.06 | 29.73 | 31.91 | 1,714,403 | +1.24(+4.04%) |
Feb 23, 2016 | 31.48 | 31.78 | 30.61 | 30.67 | 1,139,000 | -0.64(-2.06%) |
Feb 22, 2016 | 30.89 | 32.06 | 30.64 | 31.32 | 907,339 | +0.35(+1.12%) |
Feb 19, 2016 | 30.94 | 31.26 | 30.52 | 30.97 | 864,970 | -0.15(-0.48%) |
Feb 18, 2016 | 30.20 | 31.32 | 29.87 | 31.12 | 1,167,452 | +0.87(+2.87%) |
Feb 17, 2016 | 29.65 | 30.63 | 29.63 | 30.25 | 1,345,250 | +0.68(+2.29%) |
Feb 16, 2016 | 29.74 | 30.13 | 28.95 | 29.57 | 941,744 | +0.04(+0.14%) |
Feb 12, 2016 | 29.45 | 29.53 | 29.53 | 29.53 | 1,034,433 | +0.34(+1.16%) |
Feb 11, 2016 | 27.86 | 29.43 | 27.52 | 29.19 | 910,530 | +0.79(+2.79%) |
Feb 10, 2016 | 28.02 | 29.66 | 27.92 | 28.40 | 1,098,924 | +0.38(+1.36%) |
Feb 09, 2016 | 27.41 | 28.54 | 27.31 | 28.02 | 1,241,422 | +0.25(+0.89%) |
Feb 08, 2016 | 28.14 | 28.35 | 26.97 | 27.77 | 1,231,639 | -0.63(-2.21%) |
Feb 05, 2016 | 28.57 | 28.57 | 28.34 | 28.40 | 1,332,158 | -0.20(-0.69%) |
Feb 04, 2016 | 28.86 | 29.04 | 28.48 | 28.60 | 692,081 | -0.40(-1.40%) |
Feb 03, 2016 | 29.76 | 29.96 | 28.43 | 29.00 | 1,339,418 | -0.69(-2.34%) |
Feb 02, 2016 | 30.34 | 30.65 | 29.57 | 29.70 | 530,074 | -0.85(-2.78%) |
Feb 01, 2016 | 30.22 | 30.87 | 29.82 | 30.55 | 941,650 | +0.12(+0.38%) |
Jan 29, 2016 | 29.77 | 30.57 | 29.14 | 30.43 | 676,921 | +0.83(+2.79%) |
Jan 28, 2016 | 29.84 | 30.09 | 29.58 | 29.61 | 795,639 | +0.04(+0.14%) |
Jan 27, 2016 | 30.21 | 31.02 | 29.42 | 29.57 | 563,230 | -0.72(-2.37%) |
Jan 26, 2016 | 29.50 | 30.41 | 29.42 | 30.28 | 485,080 | +0.83(+2.80%) |
Jan 25, 2016 | 29.45 | 30.04 | 29.11 | 29.46 | 851,749 | +0.02(+0.08%) |
Jan 22, 2016 | 27.94 | 29.44 | 27.86 | 29.43 | 907,107 | +1.68(+6.04%) |
Jan 21, 2016 | 28.05 | 28.16 | 27.54 | 27.76 | 728,635 | -0.25(-0.88%) |
Jan 20, 2016 | 28.40 | 28.52 | 26.77 | 28.00 | 1,071,217 | -0.69(-2.39%) |
Jan 19, 2016 | 29.66 | 30.24 | 28.67 | 28.69 | 903,455 | -0.42(-1.45%) |
Jan 15, 2016 | 29.16 | 29.11 | 29.11 | 29.11 | 808,608 | -0.72(-2.41%) |
Jan 14, 2016 | 29.85 | 30.08 | 28.95 | 29.83 | 935,339 | +0.17(+0.56%) |
Jan 13, 2016 | 30.96 | 31.28 | 29.56 | 29.66 | 888,171 | -1.26(-4.06%) |
Jan 12, 2016 | 30.85 | 30.97 | 30.54 | 30.92 | 676,308 | +0.21(+0.67%) |
Jan 11, 2016 | 30.32 | 30.97 | 30.32 | 30.71 | 744,287 | +0.53(+1.75%) |
Jan 08, 2016 | 30.36 | 30.96 | 30.11 | 30.19 | 554,176 | -0.29(-0.95%) |
Jan 07, 2016 | 30.80 | 31.17 | 30.32 | 30.47 | 618,215 | -0.83(-2.64%) |
Jan 06, 2016 | 30.95 | 31.37 | 30.95 | 31.30 | 639,711 | -0.04(-0.13%) |
Jan 05, 2016 | 30.44 | 31.43 | 30.37 | 31.34 | 551,133 | +0.90(+2.96%) |