Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.85 | 33.85 | 33.85 | 0 | -0.55(-1.60%) | |
Dec 29, 2016 | 34.30 | 34.95 | 34.20 | 34.40 | 180,517 | +0.10(+0.29%) |
Dec 28, 2016 | 35.25 | 35.25 | 34.25 | 34.30 | 135,254 | -0.85(-2.42%) |
Dec 27, 2016 | 35.00 | 35.55 | 34.95 | 35.15 | 127,629 | +0.10(+0.29%) |
Dec 23, 2016 | 35.05 | 35.05 | 35.05 | 0 | +0.35(+1.01%) | |
Dec 22, 2016 | 35.75 | 35.80 | 34.70 | 34.70 | 228,157 | -1.05(-2.94%) |
Dec 21, 2016 | 36.05 | 36.20 | 35.70 | 35.75 | 237,548 | -0.20(-0.56%) |
Dec 20, 2016 | 35.40 | 35.95 | 35.05 | 35.95 | 460,249 | +0.70(+1.99%) |
Dec 19, 2016 | 35.40 | 35.50 | 34.95 | 35.25 | 378,002 | -0.15(-0.42%) |
Dec 16, 2016 | 34.50 | 35.55 | 34.45 | 35.40 | 1,948,503 | +1.20(+3.51%) |
Dec 15, 2016 | 33.00 | 34.35 | 32.50 | 34.20 | 368,013 | +1.35(+4.11%) |
Dec 14, 2016 | 33.55 | 33.85 | 32.80 | 32.85 | 271,391 | -0.95(-2.81%) |
Dec 13, 2016 | 33.65 | 34.00 | 33.05 | 33.80 | 507,493 | +0.35(+1.05%) |
Dec 12, 2016 | 33.85 | 34.00 | 33.26 | 33.45 | 206,843 | -0.35(-1.04%) |
Dec 09, 2016 | 33.50 | 34.12 | 33.30 | 33.80 | 244,059 | +0.30(+0.90%) |
Dec 08, 2016 | 33.20 | 33.65 | 33.05 | 33.50 | 288,734 | +0.30(+0.90%) |
Dec 07, 2016 | 31.85 | 33.40 | 31.80 | 33.20 | 325,521 | +1.35(+4.24%) |
Dec 06, 2016 | 31.20 | 32.10 | 31.15 | 31.85 | 168,244 | +0.55(+1.76%) |
Dec 05, 2016 | 30.75 | 31.70 | 30.45 | 31.30 | 184,310 | +0.80(+2.62%) |
Dec 02, 2016 | 31.80 | 31.80 | 30.25 | 30.50 | 280,921 | -1.40(-4.39%) |
Dec 01, 2016 | 31.90 | 32.70 | 31.60 | 31.90 | 233,294 | +0.05(+0.16%) |
Nov 30, 2016 | 31.70 | 32.10 | 31.40 | 31.85 | 294,685 | +0.35(+1.11%) |
Nov 29, 2016 | 31.30 | 31.65 | 31.20 | 31.50 | 125,453 | +0.15(+0.48%) |
Nov 28, 2016 | 31.55 | 32.00 | 31.05 | 31.35 | 199,561 | -0.35(-1.10%) |
Nov 25, 2016 | 31.45 | 31.80 | 31.30 | 31.70 | 58,689 | +0.25(+0.79%) |
Nov 23, 2016 | 31.45 | 31.45 | 31.45 | 0 | +0.05(+0.16%) | |
Nov 22, 2016 | 31.20 | 31.40 | 30.80 | 31.40 | 163,998 | +0.25(+0.80%) |
Nov 21, 2016 | 31.05 | 31.55 | 30.65 | 31.15 | 169,556 | +0.30(+0.97%) |
Nov 18, 2016 | 30.75 | 31.20 | 30.00 | 30.85 | 169,926 | +0.05(+0.16%) |
Nov 17, 2016 | 30.70 | 31.10 | 30.50 | 30.80 | 174,963 | +0.05(+0.16%) |
Nov 16, 2016 | 30.80 | 31.00 | 30.40 | 30.75 | 238,994 | -0.20(-0.65%) |
Nov 15, 2016 | 30.90 | 31.12 | 30.45 | 30.95 | 209,248 | +0.00(+0.00%) |
Nov 14, 2016 | 30.15 | 31.50 | 30.15 | 30.95 | 335,260 | +0.80(+2.65%) |
Nov 11, 2016 | 29.40 | 30.50 | 29.35 | 30.15 | 344,490 | +0.75(+2.55%) |
Nov 10, 2016 | 28.55 | 29.60 | 28.20 | 29.40 | 410,275 | +1.35(+4.81%) |
Nov 09, 2016 | 27.25 | 28.20 | 26.60 | 28.05 | 310,224 | +0.20(+0.72%) |
Nov 08, 2016 | 27.65 | 28.10 | 27.30 | 27.85 | 171,824 | +0.05(+0.18%) |
Nov 07, 2016 | 28.10 | 28.30 | 27.70 | 27.80 | 230,644 | +0.35(+1.28%) |
Nov 04, 2016 | 27.40 | 27.85 | 27.00 | 27.45 | 327,947 | +0.05(+0.18%) |
Nov 03, 2016 | 28.05 | 28.25 | 27.35 | 27.40 | 303,686 | -0.50(-1.79%) |
Nov 02, 2016 | 27.25 | 28.25 | 27.10 | 27.90 | 631,570 | +0.45(+1.64%) |
Nov 01, 2016 | 28.15 | 28.55 | 27.20 | 27.45 | 562,542 | -0.70(-2.49%) |
Oct 31, 2016 | 27.95 | 28.45 | 27.55 | 28.15 | 552,029 | +0.20(+0.72%) |
Oct 28, 2016 | 28.30 | 28.35 | 27.40 | 27.95 | 973,722 | -0.50(-1.76%) |
Oct 27, 2016 | 27.95 | 29.77 | 27.95 | 28.45 | 614,348 | -0.60(-2.07%) |
Oct 26, 2016 | 27.85 | 29.25 | 27.85 | 29.05 | 543,794 | +1.00(+3.57%) |
Oct 25, 2016 | 28.95 | 29.15 | 27.85 | 28.05 | 490,365 | -0.90(-3.11%) |
Oct 24, 2016 | 29.05 | 29.45 | 28.85 | 28.95 | 299,387 | +0.05(+0.17%) |
Oct 21, 2016 | 28.60 | 29.00 | 28.25 | 28.90 | 197,972 | +0.05(+0.17%) |
Oct 20, 2016 | 29.35 | 29.60 | 28.55 | 28.85 | 350,117 | -0.50(-1.70%) |
Oct 19, 2016 | 28.00 | 29.55 | 27.95 | 29.35 | 574,217 | +1.25(+4.45%) |
Oct 18, 2016 | 29.70 | 29.70 | 28.05 | 28.10 | 1,336,009 | -2.15(-7.11%) |
Oct 17, 2016 | 30.25 | 30.85 | 30.20 | 30.25 | 189,262 | -0.10(-0.33%) |
Oct 14, 2016 | 30.21 | 30.49 | 29.92 | 30.35 | 400,470 | +0.23(+0.76%) |
Oct 13, 2016 | 31.01 | 31.83 | 30.06 | 30.12 | 862,420 | -0.28(-0.92%) |
Oct 12, 2016 | 30.34 | 30.65 | 30.10 | 30.40 | 207,350 | +0.19(+0.63%) |
Oct 11, 2016 | 30.97 | 30.97 | 29.79 | 30.21 | 211,375 | -0.85(-2.74%) |
Oct 10, 2016 | 30.81 | 31.38 | 30.81 | 31.06 | 137,752 | +0.42(+1.37%) |
Oct 07, 2016 | 31.00 | 31.02 | 30.41 | 30.64 | 302,178 | -0.29(-0.94%) |
Oct 06, 2016 | 31.06 | 31.08 | 30.56 | 30.93 | 242,585 | -0.27(-0.87%) |
Oct 05, 2016 | 30.99 | 31.61 | 30.88 | 31.20 | 592,890 | +0.45(+1.46%) |
Oct 04, 2016 | 31.14 | 31.64 | 30.61 | 30.75 | 195,322 | -0.36(-1.16%) |
Oct 03, 2016 | 31.37 | 31.53 | 31.02 | 31.11 | 204,670 | -0.31(-0.99%) |
Sep 30, 2016 | 30.99 | 31.83 | 30.86 | 31.42 | 297,951 | +0.49(+1.58%) |
Sep 29, 2016 | 31.44 | 31.58 | 30.74 | 30.93 | 297,355 | -0.44(-1.40%) |
Sep 28, 2016 | 30.62 | 31.38 | 30.36 | 31.37 | 724,541 | +0.78(+2.55%) |
Sep 27, 2016 | 30.12 | 30.76 | 29.85 | 30.59 | 973,332 | +0.46(+1.53%) |
Sep 26, 2016 | 30.84 | 31.01 | 30.07 | 30.13 | 506,909 | -0.80(-2.59%) |
Sep 23, 2016 | 30.29 | 31.02 | 30.01 | 30.93 | 411,007 | -0.94(-2.95%) |
Sep 22, 2016 | 31.66 | 32.22 | 31.49 | 31.87 | 295,201 | +0.53(+1.69%) |
Sep 21, 2016 | 30.87 | 31.48 | 30.87 | 31.34 | 436,148 | +0.69(+2.25%) |
Sep 20, 2016 | 30.92 | 30.92 | 30.51 | 30.65 | 274,031 | +0.00(+0.00%) |
Sep 19, 2016 | 30.82 | 31.26 | 30.62 | 30.65 | 132,780 | -0.02(-0.07%) |
Sep 16, 2016 | 30.48 | 30.74 | 30.01 | 30.67 | 317,409 | +0.12(+0.39%) |
Sep 15, 2016 | 30.18 | 30.68 | 30.17 | 30.55 | 185,151 | +0.42(+1.39%) |
Sep 14, 2016 | 30.57 | 30.64 | 29.79 | 30.13 | 270,771 | -0.28(-0.92%) |
Sep 13, 2016 | 30.75 | 30.88 | 30.33 | 30.41 | 298,695 | -0.86(-2.75%) |
Sep 12, 2016 | 30.43 | 31.35 | 30.18 | 31.27 | 326,371 | +0.56(+1.82%) |
Sep 09, 2016 | 30.99 | 31.44 | 30.57 | 30.71 | 588,285 | -0.35(-1.13%) |
Sep 08, 2016 | 33.85 | 33.90 | 29.78 | 31.06 | 4,184,049 | -2.87(-8.46%) |
Sep 07, 2016 | 33.65 | 33.98 | 33.48 | 33.93 | 375,760 | +0.20(+0.58%) |
Sep 06, 2016 | 33.96 | 34.08 | 33.49 | 33.73 | 213,664 | -0.05(-0.13%) |
Sep 02, 2016 | 33.34 | 33.78 | 33.78 | 33.78 | 235,900 | +0.64(+1.93%) |
Sep 01, 2016 | 33.03 | 33.30 | 32.68 | 33.14 | 310,853 | +0.17(+0.52%) |
Aug 31, 2016 | 33.19 | 33.66 | 32.88 | 32.97 | 346,738 | -0.19(-0.57%) |
Aug 30, 2016 | 33.07 | 33.34 | 32.86 | 33.16 | 242,028 | +0.05(+0.15%) |
Aug 29, 2016 | 32.81 | 33.12 | 32.46 | 33.11 | 350,153 | +0.45(+1.38%) |
Aug 26, 2016 | 32.37 | 32.80 | 31.38 | 32.66 | 229,030 | +0.29(+0.90%) |
Aug 25, 2016 | 32.63 | 32.63 | 31.97 | 32.37 | 155,607 | -0.31(-0.95%) |
Aug 24, 2016 | 33.11 | 33.38 | 32.62 | 32.68 | 216,732 | -0.37(-1.12%) |
Aug 23, 2016 | 31.74 | 33.09 | 31.74 | 33.05 | 419,670 | +1.44(+4.56%) |
Aug 22, 2016 | 31.45 | 31.64 | 31.27 | 31.61 | 317,183 | +0.08(+0.25%) |
Aug 19, 2016 | 31.32 | 31.68 | 31.19 | 31.53 | 373,288 | +0.08(+0.25%) |
Aug 18, 2016 | 31.29 | 31.48 | 31.15 | 31.45 | 335,501 | +0.17(+0.54%) |
Aug 17, 2016 | 31.55 | 31.91 | 31.18 | 31.28 | 278,689 | -0.35(-1.11%) |
Aug 16, 2016 | 31.71 | 32.00 | 31.57 | 31.63 | 453,984 | -0.01(-0.03%) |
Aug 15, 2016 | 31.48 | 31.70 | 31.23 | 31.64 | 499,537 | +0.37(+1.18%) |
Aug 12, 2016 | 31.46 | 31.46 | 31.00 | 31.27 | 398,144 | -0.16(-0.51%) |
Aug 11, 2016 | 31.64 | 31.73 | 30.88 | 31.43 | 494,858 | -0.06(-0.19%) |
Aug 10, 2016 | 31.46 | 31.69 | 31.03 | 31.49 | 631,926 | +0.23(+0.74%) |
Aug 09, 2016 | 31.87 | 31.97 | 31.21 | 31.26 | 750,128 | -0.49(-1.54%) |
Aug 08, 2016 | 31.95 | 32.08 | 31.51 | 31.75 | 559,001 | -0.20(-0.63%) |
Aug 05, 2016 | 32.19 | 32.19 | 31.81 | 31.95 | 353,543 | +0.00(+0.00%) |
Aug 04, 2016 | 32.01 | 32.37 | 31.80 | 31.95 | 583,517 | +0.05(+0.16%) |
Aug 03, 2016 | 31.52 | 32.09 | 31.35 | 31.90 | 319,360 | +0.30(+0.95%) |
Aug 02, 2016 | 32.58 | 32.93 | 31.41 | 31.60 | 896,003 | -1.16(-3.54%) |
Aug 01, 2016 | 33.55 | 33.73 | 32.44 | 32.76 | 550,940 | -0.80(-2.38%) |
Jul 29, 2016 | 32.23 | 34.33 | 31.60 | 33.56 | 995,722 | +0.78(+2.38%) |
Jul 28, 2016 | 36.50 | 37.42 | 32.33 | 32.78 | 1,451,743 | -5.22(-13.74%) |
Jul 27, 2016 | 37.78 | 38.41 | 37.43 | 38.00 | 364,674 | +0.27(+0.72%) |
Jul 26, 2016 | 37.12 | 38.11 | 37.12 | 37.73 | 221,345 | +0.57(+1.53%) |
Jul 25, 2016 | 37.27 | 37.71 | 36.75 | 37.16 | 281,574 | -0.09(-0.24%) |
Jul 22, 2016 | 37.47 | 37.68 | 36.76 | 37.25 | 140,748 | -0.15(-0.40%) |
Jul 21, 2016 | 37.17 | 38.02 | 36.92 | 37.40 | 113,905 | +0.30(+0.81%) |
Jul 20, 2016 | 36.90 | 37.28 | 36.59 | 37.10 | 133,490 | +0.26(+0.71%) |
Jul 19, 2016 | 37.52 | 37.68 | 36.72 | 36.84 | 169,882 | -0.80(-2.13%) |
Jul 18, 2016 | 37.32 | 37.73 | 36.98 | 37.64 | 113,996 | +0.35(+0.94%) |
Jul 15, 2016 | 37.22 | 37.44 | 36.83 | 37.29 | 166,038 | +0.33(+0.89%) |
Jul 14, 2016 | 37.21 | 37.77 | 36.86 | 36.96 | 171,532 | +0.13(+0.35%) |
Jul 13, 2016 | 36.88 | 36.88 | 35.96 | 36.83 | 181,577 | +0.20(+0.55%) |
Jul 12, 2016 | 36.22 | 36.78 | 35.75 | 36.63 | 241,108 | +0.89(+2.49%) |
Jul 11, 2016 | 35.60 | 36.10 | 35.36 | 35.74 | 148,807 | +0.44(+1.25%) |
Jul 08, 2016 | 34.82 | 34.23 | 34.23 | 35.30 | 175,359 | +1.07(+3.13%) |
Jul 07, 2016 | 33.96 | 34.29 | 33.72 | 34.23 | 253,065 | +0.99(+2.98%) |
Jul 05, 2016 | 34.31 | 34.70 | 32.94 | 33.24 | 290,444 | -1.47(-4.24%) |
Jul 01, 2016 | 34.46 | 34.71 | 34.71 | 34.71 | 213,800 | +0.46(+1.34%) |
Jun 30, 2016 | 33.79 | 34.29 | 33.08 | 34.25 | 381,039 | +0.60(+1.78%) |
Jun 29, 2016 | 33.04 | 33.68 | 32.45 | 33.65 | 285,169 | +1.13(+3.47%) |
Jun 28, 2016 | 31.90 | 32.67 | 31.85 | 32.52 | 435,556 | +1.15(+3.67%) |
Jun 27, 2016 | 33.82 | 33.96 | 31.31 | 31.37 | 943,680 | -3.10(-8.99%) |
Jun 24, 2016 | 35.14 | 35.91 | 34.25 | 34.47 | 878,635 | -2.70(-7.26%) |
Jun 23, 2016 | 37.04 | 37.40 | 36.63 | 37.17 | 193,664 | +0.58(+1.59%) |
Jun 22, 2016 | 36.96 | 37.32 | 36.45 | 36.59 | 135,005 | -0.23(-0.62%) |
Jun 21, 2016 | 37.59 | 37.59 | 36.45 | 36.82 | 200,068 | -0.67(-1.79%) |
Jun 20, 2016 | 37.62 | 38.20 | 37.46 | 37.49 | 236,315 | +0.57(+1.54%) |
Jun 17, 2016 | 37.32 | 37.69 | 36.85 | 36.92 | 259,040 | -0.30(-0.81%) |
Jun 16, 2016 | 37.07 | 37.25 | 36.45 | 37.22 | 125,743 | -0.23(-0.61%) |
Jun 15, 2016 | 37.33 | 37.87 | 36.85 | 37.45 | 412,661 | +0.36(+0.97%) |
Jun 14, 2016 | 36.89 | 37.72 | 36.89 | 37.09 | 477,041 | -0.14(-0.38%) |
Jun 13, 2016 | 37.69 | 37.94 | 36.92 | 37.23 | 340,668 | -0.64(-1.69%) |
Jun 10, 2016 | 38.91 | 38.91 | 37.44 | 37.87 | 315,724 | -1.37(-3.49%) |
Jun 09, 2016 | 38.94 | 39.31 | 38.63 | 39.24 | 275,076 | +0.12(+0.31%) |
Jun 08, 2016 | 38.81 | 39.23 | 38.81 | 39.12 | 218,432 | +0.37(+0.95%) |
Jun 07, 2016 | 37.98 | 38.80 | 37.75 | 38.75 | 243,918 | +0.93(+2.46%) |
Jun 06, 2016 | 37.52 | 38.01 | 37.08 | 37.82 | 229,057 | +0.48(+1.29%) |
Jun 03, 2016 | 37.61 | 37.87 | 37.00 | 37.34 | 185,771 | -0.51(-1.35%) |
Jun 02, 2016 | 36.86 | 37.98 | 36.70 | 37.85 | 373,490 | +0.68(+1.83%) |
Jun 01, 2016 | 36.21 | 37.26 | 35.51 | 37.17 | 366,670 | +0.59(+1.61%) |
May 31, 2016 | 36.52 | 37.04 | 36.31 | 36.58 | 244,089 | -0.03(-0.08%) |
May 27, 2016 | 36.59 | 36.61 | 36.61 | 36.61 | 214,900 | -0.11(-0.30%) |
May 26, 2016 | 36.70 | 37.06 | 36.50 | 36.72 | 309,979 | +0.00(+0.00%) |
May 25, 2016 | 36.51 | 36.76 | 36.12 | 36.72 | 218,164 | +0.47(+1.30%) |
May 24, 2016 | 35.51 | 36.52 | 35.51 | 36.25 | 171,200 | +1.09(+3.10%) |
May 23, 2016 | 35.50 | 35.54 | 34.95 | 35.16 | 194,111 | -0.30(-0.85%) |
May 20, 2016 | 35.10 | 35.57 | 34.41 | 35.46 | 208,453 | +0.54(+1.55%) |
May 19, 2016 | 34.93 | 35.50 | 34.09 | 34.92 | 257,031 | -0.31(-0.88%) |
May 18, 2016 | 34.69 | 35.68 | 34.48 | 35.23 | 236,554 | +0.26(+0.74%) |
May 17, 2016 | 35.03 | 35.34 | 34.58 | 34.97 | 355,164 | -0.22(-0.63%) |
May 16, 2016 | 34.90 | 35.32 | 34.63 | 35.19 | 225,183 | +0.56(+1.62%) |
May 13, 2016 | 35.06 | 35.43 | 34.43 | 34.63 | 227,559 | -0.42(-1.20%) |
May 12, 2016 | 35.83 | 36.00 | 34.60 | 35.05 | 350,842 | -0.70(-1.96%) |
May 11, 2016 | 36.24 | 36.53 | 35.60 | 35.75 | 212,626 | -0.45(-1.24%) |
May 10, 2016 | 36.50 | 36.50 | 36.00 | 36.20 | 285,852 | -0.02(-0.06%) |
May 09, 2016 | 36.09 | 36.50 | 35.88 | 36.22 | 212,454 | +0.02(+0.06%) |
May 06, 2016 | 36.20 | 36.50 | 35.89 | 36.20 | 242,247 | -0.09(-0.25%) |
May 05, 2016 | 36.62 | 36.88 | 36.13 | 36.29 | 350,492 | -0.16(-0.44%) |
May 04, 2016 | 36.61 | 37.13 | 36.11 | 36.45 | 310,196 | -0.58(-1.57%) |
May 03, 2016 | 36.88 | 37.56 | 36.70 | 37.03 | 377,327 | -0.24(-0.64%) |
May 02, 2016 | 37.42 | 37.77 | 36.87 | 37.27 | 513,142 | +0.53(+1.44%) |
Apr 29, 2016 | 38.91 | 39.00 | 36.40 | 36.74 | 859,840 | -2.19(-5.63%) |
Apr 28, 2016 | 42.31 | 42.31 | 37.26 | 38.93 | 1,007,000 | -4.56(-10.49%) |
Apr 27, 2016 | 44.15 | 44.16 | 43.28 | 43.49 | 215,463 | -0.74(-1.67%) |
Apr 26, 2016 | 43.10 | 44.62 | 43.02 | 44.23 | 275,687 | +1.38(+3.22%) |
Apr 25, 2016 | 42.40 | 42.91 | 41.64 | 42.85 | 360,825 | +0.14(+0.33%) |
Apr 22, 2016 | 42.89 | 43.21 | 42.51 | 42.71 | 406,224 | -0.39(-0.90%) |
Apr 21, 2016 | 43.79 | 43.94 | 42.84 | 43.10 | 201,497 | -0.46(-1.06%) |
Apr 20, 2016 | 43.34 | 44.02 | 43.15 | 43.56 | 157,565 | +0.37(+0.86%) |
Apr 19, 2016 | 43.53 | 43.77 | 42.77 | 43.19 | 242,802 | +0.08(+0.19%) |
Apr 18, 2016 | 42.40 | 43.27 | 42.00 | 43.11 | 153,873 | +0.60(+1.41%) |
Apr 15, 2016 | 43.04 | 43.13 | 42.34 | 42.51 | 220,550 | -0.75(-1.73%) |
Apr 14, 2016 | 43.00 | 43.36 | 42.17 | 43.26 | 289,258 | +0.68(+1.60%) |
Apr 13, 2016 | 41.36 | 42.65 | 41.19 | 42.58 | 308,963 | +1.71(+4.18%) |
Apr 12, 2016 | 40.61 | 41.47 | 40.61 | 40.87 | 261,190 | +0.40(+0.99%) |
Apr 11, 2016 | 40.75 | 41.34 | 40.24 | 40.47 | 270,685 | +0.17(+0.42%) |
Apr 08, 2016 | 39.99 | 41.28 | 39.81 | 40.30 | 350,331 | +0.93(+2.36%) |
Apr 07, 2016 | 39.35 | 40.30 | 39.05 | 39.37 | 382,207 | -0.33(-0.83%) |
Apr 06, 2016 | 39.21 | 39.79 | 38.80 | 39.70 | 187,915 | +0.42(+1.07%) |
Apr 05, 2016 | 38.80 | 40.66 | 38.53 | 39.28 | 237,560 | +0.15(+0.38%) |
Apr 04, 2016 | 41.17 | 41.47 | 39.07 | 39.13 | 243,654 | -1.95(-4.75%) |
Apr 01, 2016 | 41.03 | 41.03 | 40.14 | 41.08 | 322,059 | -0.51(-1.23%) |
Mar 31, 2016 | 40.96 | 41.63 | 40.96 | 41.59 | 317,417 | +0.63(+1.54%) |
Mar 30, 2016 | 41.35 | 41.60 | 40.76 | 40.96 | 318,624 | -0.18(-0.44%) |
Mar 29, 2016 | 39.80 | 41.26 | 39.50 | 41.14 | 301,936 | +1.15(+2.88%) |
Mar 28, 2016 | 39.90 | 40.02 | 39.05 | 39.99 | 177,102 | +0.23(+0.58%) |
Mar 24, 2016 | 39.73 | 39.76 | 39.76 | 39.76 | 163,800 | -0.27(-0.67%) |
Mar 23, 2016 | 40.92 | 40.94 | 40.02 | 40.03 | 207,286 | -0.91(-2.22%) |
Mar 22, 2016 | 40.45 | 41.03 | 40.39 | 40.94 | 262,964 | +0.40(+0.99%) |
Mar 21, 2016 | 41.24 | 41.30 | 40.21 | 40.54 | 202,468 | -0.49(-1.19%) |
Mar 18, 2016 | 41.19 | 41.42 | 40.66 | 41.03 | 309,356 | +0.08(+0.20%) |
Mar 17, 2016 | 40.65 | 41.21 | 40.19 | 40.95 | 267,012 | +0.21(+0.52%) |
Mar 16, 2016 | 39.55 | 40.85 | 39.55 | 40.74 | 356,864 | +1.06(+2.67%) |
Mar 15, 2016 | 39.62 | 40.03 | 39.17 | 39.68 | 307,146 | -0.32(-0.80%) |
Mar 14, 2016 | 39.69 | 40.05 | 39.00 | 40.00 | 353,877 | +0.31(+0.78%) |
Mar 11, 2016 | 38.64 | 39.80 | 38.08 | 39.69 | 1,069,325 | +1.64(+4.31%) |
Mar 10, 2016 | 41.88 | 42.49 | 37.45 | 38.05 | 1,100,742 | -3.57(-8.58%) |
Mar 09, 2016 | 41.41 | 41.95 | 40.48 | 41.62 | 354,529 | +0.53(+1.29%) |
Mar 08, 2016 | 42.85 | 42.93 | 40.48 | 41.09 | 278,632 | -2.10(-4.86%) |
Mar 07, 2016 | 42.42 | 43.43 | 42.10 | 43.19 | 272,910 | +0.56(+1.31%) |
Mar 04, 2016 | 43.00 | 43.75 | 42.40 | 42.63 | 366,424 | -0.27(-0.63%) |
Mar 03, 2016 | 42.23 | 43.07 | 41.89 | 42.90 | 219,559 | +0.75(+1.78%) |
Mar 02, 2016 | 42.80 | 42.96 | 41.86 | 42.15 | 339,476 | -0.60(-1.40%) |
Mar 01, 2016 | 42.16 | 42.94 | 41.59 | 42.75 | 249,786 | +1.05(+2.52%) |
Feb 29, 2016 | 41.83 | 42.47 | 40.58 | 41.70 | 361,191 | +0.05(+0.12%) |
Feb 26, 2016 | 41.64 | 41.78 | 40.95 | 41.65 | 266,130 | +0.53(+1.30%) |
Feb 25, 2016 | 40.96 | 41.33 | 40.27 | 41.12 | 214,272 | +0.48(+1.17%) |
Feb 24, 2016 | 40.75 | 40.75 | 39.80 | 40.64 | 297,703 | -0.65(-1.57%) |
Feb 23, 2016 | 41.98 | 42.38 | 41.98 | 41.29 | 236,520 | -0.90(-2.13%) |
Feb 22, 2016 | 42.19 | 42.84 | 41.61 | 42.19 | 284,799 | +1.04(+2.53%) |
Feb 19, 2016 | 41.50 | 41.50 | 37.77 | 41.15 | 548,437 | -1.23(-2.90%) |
Feb 18, 2016 | 42.82 | 43.12 | 42.13 | 42.38 | 364,358 | -0.27(-0.63%) |
Feb 17, 2016 | 41.32 | 43.08 | 41.03 | 42.65 | 470,799 | +1.85(+4.53%) |
Feb 16, 2016 | 39.68 | 41.07 | 38.67 | 40.80 | 380,448 | +1.84(+4.72%) |
Feb 12, 2016 | 37.58 | 38.96 | 38.96 | 38.96 | 260,600 | +1.75(+4.70%) |
Feb 11, 2016 | 36.73 | 38.13 | 36.02 | 37.21 | 198,978 | -0.43(-1.14%) |
Feb 10, 2016 | 37.23 | 39.02 | 36.71 | 37.64 | 196,061 | +0.84(+2.28%) |
Feb 09, 2016 | 35.84 | 37.53 | 35.62 | 36.80 | 351,062 | +0.57(+1.57%) |
Feb 08, 2016 | 37.04 | 37.48 | 35.27 | 36.23 | 337,907 | -1.22(-3.26%) |
Feb 05, 2016 | 39.22 | 39.32 | 37.45 | 37.45 | 220,555 | -1.87(-4.76%) |
Feb 04, 2016 | 37.55 | 39.71 | 37.35 | 39.32 | 587,842 | +1.39(+3.66%) |
Feb 03, 2016 | 39.25 | 40.79 | 37.12 | 37.93 | 255,795 | -0.88(-2.27%) |
Feb 02, 2016 | 39.23 | 40.24 | 38.12 | 38.81 | 217,885 | -0.93(-2.34%) |
Feb 01, 2016 | 39.71 | 40.10 | 39.14 | 39.74 | 208,534 | -0.27(-0.67%) |
Jan 29, 2016 | 39.41 | 40.07 | 39.00 | 40.01 | 209,118 | +0.79(+2.01%) |
Jan 28, 2016 | 39.41 | 41.03 | 38.85 | 39.22 | 335,079 | +0.30(+0.77%) |
Jan 27, 2016 | 39.07 | 40.16 | 38.76 | 38.92 | 285,001 | -0.24(-0.61%) |
Jan 26, 2016 | 38.16 | 39.39 | 37.67 | 39.16 | 191,957 | +1.32(+3.49%) |
Jan 25, 2016 | 38.72 | 38.99 | 37.69 | 37.84 | 254,840 | -0.97(-2.50%) |
Jan 22, 2016 | 38.99 | 39.54 | 37.81 | 38.81 | 281,854 | +0.75(+1.97%) |
Jan 21, 2016 | 39.23 | 39.62 | 37.66 | 38.06 | 351,554 | -1.27(-3.23%) |
Jan 20, 2016 | 36.95 | 39.44 | 36.71 | 39.33 | 433,000 | +1.87(+4.99%) |
Jan 19, 2016 | 38.72 | 38.72 | 36.37 | 37.46 | 446,758 | -0.54(-1.42%) |
Jan 15, 2016 | 38.97 | 38.00 | 38.00 | 38.00 | 450,200 | -2.18(-5.43%) |
Jan 14, 2016 | 40.27 | 40.48 | 38.85 | 40.18 | 437,925 | -0.04(-0.10%) |
Jan 13, 2016 | 42.55 | 42.83 | 40.00 | 40.22 | 363,998 | -2.07(-4.89%) |
Jan 12, 2016 | 42.51 | 42.95 | 41.63 | 42.29 | 299,370 | +0.32(+0.76%) |
Jan 11, 2016 | 42.35 | 42.35 | 41.52 | 41.97 | 278,172 | -0.04(-0.10%) |
Jan 08, 2016 | 42.48 | 43.08 | 41.83 | 42.01 | 403,666 | -0.09(-0.21%) |
Jan 07, 2016 | 42.59 | 43.00 | 41.74 | 42.10 | 437,387 | -1.40(-3.22%) |
Jan 06, 2016 | 43.38 | 44.57 | 42.50 | 43.50 | 375,758 | -0.49(-1.11%) |
Jan 05, 2016 | 45.51 | 46.18 | 43.92 | 43.99 | 284,304 | -1.56(-3.42%) |