Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.44 | 46.17 | 45.40 | 45.99 | 811,967 | +0.80(+1.76%) |
Sep 29, 2016 | 45.67 | 45.95 | 45.05 | 45.20 | 373,258 | -0.57(-1.25%) |
Sep 28, 2016 | 45.60 | 45.91 | 45.17 | 45.77 | 698,714 | +0.43(+0.94%) |
Sep 27, 2016 | 45.03 | 45.40 | 44.84 | 45.34 | 380,315 | +0.29(+0.65%) |
Sep 26, 2016 | 44.91 | 45.33 | 44.80 | 45.05 | 427,034 | +0.05(+0.11%) |
Sep 23, 2016 | 45.20 | 45.34 | 44.94 | 45.00 | 492,955 | -0.42(-0.92%) |
Sep 22, 2016 | 45.43 | 45.67 | 45.29 | 45.42 | 667,660 | +0.38(+0.84%) |
Sep 21, 2016 | 44.87 | 45.11 | 44.43 | 45.04 | 556,434 | +0.63(+1.43%) |
Sep 20, 2016 | 45.01 | 45.10 | 44.41 | 44.41 | 415,416 | -0.21(-0.46%) |
Sep 19, 2016 | 44.47 | 45.08 | 44.46 | 44.61 | 477,903 | +0.37(+0.83%) |
Sep 16, 2016 | 44.03 | 44.37 | 43.80 | 44.25 | 670,594 | -0.11(-0.25%) |
Sep 15, 2016 | 43.82 | 44.55 | 43.71 | 44.36 | 399,896 | +0.41(+0.94%) |
Sep 14, 2016 | 44.02 | 44.12 | 43.65 | 43.95 | 662,153 | +0.05(+0.12%) |
Sep 13, 2016 | 44.09 | 44.38 | 43.71 | 43.90 | 968,914 | -0.59(-1.33%) |
Sep 12, 2016 | 44.03 | 44.92 | 43.95 | 44.49 | 1,280,534 | +0.18(+0.41%) |
Sep 09, 2016 | 46.79 | 46.87 | 44.06 | 44.31 | 2,436,040 | -2.89(-6.11%) |
Sep 08, 2016 | 47.58 | 47.72 | 47.14 | 47.19 | 409,384 | -0.49(-1.02%) |
Sep 07, 2016 | 47.22 | 47.88 | 47.03 | 47.68 | 593,270 | +0.35(+0.74%) |
Sep 06, 2016 | 47.30 | 47.47 | 47.00 | 47.33 | 419,927 | +0.05(+0.11%) |
Sep 02, 2016 | 47.05 | 47.28 | 47.28 | 47.28 | 479,348 | +0.56(+1.19%) |
Sep 01, 2016 | 46.75 | 46.84 | 46.29 | 46.72 | 551,711 | +0.03(+0.07%) |
Aug 31, 2016 | 47.34 | 47.34 | 46.56 | 46.69 | 589,499 | -0.75(-1.59%) |
Aug 30, 2016 | 47.10 | 47.70 | 47.09 | 47.44 | 405,919 | +0.33(+0.71%) |
Aug 29, 2016 | 46.65 | 47.20 | 46.60 | 47.11 | 379,051 | +0.53(+1.14%) |
Aug 26, 2016 | 47.23 | 47.39 | 46.38 | 46.58 | 427,838 | -0.43(-0.91%) |
Aug 25, 2016 | 46.71 | 47.13 | 46.58 | 47.00 | 455,752 | +0.19(+0.40%) |
Aug 24, 2016 | 46.94 | 46.97 | 46.65 | 46.81 | 398,431 | -0.19(-0.40%) |
Aug 23, 2016 | 46.90 | 47.33 | 46.82 | 47.00 | 435,086 | +0.30(+0.64%) |
Aug 22, 2016 | 46.60 | 46.71 | 46.33 | 46.70 | 462,616 | -0.17(-0.37%) |
Aug 19, 2016 | 46.28 | 46.89 | 46.28 | 46.87 | 562,580 | +0.30(+0.64%) |
Aug 18, 2016 | 46.30 | 46.59 | 46.17 | 46.58 | 410,212 | +0.33(+0.70%) |
Aug 17, 2016 | 46.27 | 46.28 | 46.07 | 46.25 | 504,732 | -0.08(-0.17%) |
Aug 16, 2016 | 46.65 | 46.75 | 46.31 | 46.33 | 383,971 | -0.30(-0.64%) |
Aug 15, 2016 | 46.40 | 46.73 | 46.24 | 46.63 | 311,484 | +0.35(+0.76%) |
Aug 12, 2016 | 46.31 | 46.38 | 46.05 | 46.28 | 468,364 | -0.20(-0.42%) |
Aug 11, 2016 | 46.65 | 46.76 | 46.43 | 46.47 | 500,629 | -0.07(-0.15%) |
Aug 10, 2016 | 46.45 | 46.76 | 46.23 | 46.54 | 563,954 | -0.47(-1.00%) |
Aug 09, 2016 | 47.09 | 47.23 | 46.86 | 47.01 | 350,753 | -0.07(-0.15%) |
Aug 08, 2016 | 46.91 | 47.15 | 46.65 | 47.08 | 494,555 | +0.25(+0.53%) |
Aug 05, 2016 | 46.34 | 46.91 | 46.34 | 46.83 | 482,886 | +0.55(+1.18%) |
Aug 04, 2016 | 45.93 | 46.63 | 45.80 | 46.28 | 663,398 | +0.34(+0.75%) |
Aug 03, 2016 | 45.74 | 46.15 | 45.56 | 45.94 | 582,981 | +0.25(+0.54%) |
Aug 02, 2016 | 46.15 | 46.15 | 45.68 | 45.69 | 675,295 | -0.51(-1.11%) |
Aug 01, 2016 | 46.46 | 46.52 | 45.90 | 46.21 | 796,194 | -0.25(-0.53%) |
Jul 29, 2016 | 46.29 | 46.68 | 45.86 | 46.46 | 1,174,794 | +0.13(+0.28%) |
Jul 28, 2016 | 44.85 | 47.26 | 44.73 | 46.33 | 1,886,454 | +2.59(+5.93%) |
Jul 27, 2016 | 43.78 | 43.90 | 43.47 | 43.73 | 897,338 | -0.02(-0.04%) |
Jul 26, 2016 | 43.70 | 43.89 | 43.38 | 43.75 | 730,044 | +0.09(+0.22%) |
Jul 25, 2016 | 44.01 | 44.01 | 43.57 | 43.66 | 737,849 | -0.40(-0.91%) |
Jul 22, 2016 | 43.96 | 44.24 | 43.80 | 44.06 | 500,952 | +0.06(+0.14%) |
Jul 21, 2016 | 44.29 | 44.52 | 43.67 | 44.00 | 726,242 | -0.68(-1.51%) |
Jul 20, 2016 | 44.37 | 44.69 | 44.05 | 44.67 | 380,138 | +0.43(+0.97%) |
Jul 19, 2016 | 44.31 | 44.46 | 44.05 | 44.25 | 309,228 | -0.27(-0.62%) |
Jul 18, 2016 | 44.43 | 44.53 | 44.21 | 44.52 | 309,762 | +0.06(+0.13%) |
Jul 15, 2016 | 44.43 | 44.62 | 44.27 | 44.46 | 375,071 | +0.25(+0.56%) |
Jul 14, 2016 | 44.46 | 44.58 | 44.07 | 44.21 | 799,141 | +0.13(+0.30%) |
Jul 13, 2016 | 44.38 | 44.51 | 43.88 | 44.08 | 982,921 | -0.56(-1.26%) |
Jul 12, 2016 | 44.16 | 44.78 | 44.12 | 44.64 | 547,467 | +0.83(+1.91%) |
Jul 11, 2016 | 44.00 | 44.20 | 43.70 | 43.81 | 681,031 | -0.07(-0.16%) |
Jul 08, 2016 | 43.09 | 43.92 | 42.66 | 43.88 | 545,849 | +1.22(+2.86%) |
Jul 07, 2016 | 42.29 | 42.81 | 42.29 | 42.66 | 426,890 | +0.51(+1.21%) |
Jul 06, 2016 | 42.10 | 42.19 | 41.76 | 42.15 | 669,889 | -0.03(-0.06%) |
Jul 05, 2016 | 42.50 | 42.50 | 41.89 | 42.17 | 328,675 | -0.67(-1.57%) |
Jul 01, 2016 | 42.60 | 42.84 | 42.84 | 42.84 | 575,143 | +0.31(+0.72%) |
Jun 30, 2016 | 41.33 | 42.54 | 41.29 | 42.54 | 936,855 | +1.21(+2.93%) |
Jun 29, 2016 | 41.07 | 41.41 | 40.93 | 41.33 | 764,954 | +0.77(+1.91%) |
Jun 28, 2016 | 40.26 | 40.56 | 39.94 | 40.55 | 1,156,730 | +0.76(+1.90%) |
Jun 27, 2016 | 41.29 | 41.30 | 39.63 | 39.80 | 1,171,829 | -1.89(-4.54%) |
Jun 24, 2016 | 42.50 | 43.07 | 41.54 | 41.69 | 1,024,492 | -2.46(-5.57%) |
Jun 23, 2016 | 43.89 | 44.22 | 43.81 | 44.15 | 604,855 | +0.71(+1.63%) |
Jun 22, 2016 | 43.66 | 43.66 | 43.39 | 43.44 | 506,591 | -0.13(-0.29%) |
Jun 21, 2016 | 43.67 | 43.82 | 43.52 | 43.57 | 471,265 | -0.09(-0.19%) |
Jun 20, 2016 | 43.66 | 43.96 | 43.53 | 43.65 | 367,290 | +0.49(+1.12%) |
Jun 17, 2016 | 43.02 | 43.24 | 42.80 | 43.17 | 725,771 | +0.09(+0.20%) |
Jun 16, 2016 | 42.62 | 43.13 | 42.33 | 43.08 | 519,221 | +0.18(+0.42%) |
Jun 15, 2016 | 43.19 | 43.36 | 42.86 | 42.90 | 615,333 | -0.12(-0.28%) |
Jun 14, 2016 | 42.93 | 43.09 | 42.70 | 43.02 | 569,483 | -0.09(-0.20%) |
Jun 13, 2016 | 43.62 | 43.88 | 43.11 | 43.11 | 558,122 | -0.68(-1.56%) |
Jun 10, 2016 | 43.45 | 43.85 | 43.34 | 43.79 | 693,408 | +0.09(+0.19%) |
Jun 09, 2016 | 43.96 | 43.96 | 43.43 | 43.70 | 374,322 | -0.25(-0.56%) |
Jun 08, 2016 | 43.79 | 44.12 | 43.63 | 43.95 | 622,122 | +0.32(+0.74%) |
Jun 07, 2016 | 43.48 | 43.73 | 43.43 | 43.63 | 422,467 | +0.20(+0.47%) |
Jun 06, 2016 | 43.16 | 43.54 | 43.13 | 43.42 | 543,586 | +0.37(+0.87%) |
Jun 03, 2016 | 43.05 | 43.19 | 42.71 | 43.05 | 428,876 | -0.03(-0.06%) |
Jun 02, 2016 | 42.61 | 43.08 | 42.49 | 43.07 | 553,366 | +0.27(+0.64%) |
Jun 01, 2016 | 42.62 | 42.89 | 42.25 | 42.80 | 583,324 | +0.06(+0.14%) |
May 31, 2016 | 43.02 | 43.16 | 42.59 | 42.74 | 679,928 | -0.27(-0.63%) |
May 27, 2016 | 42.68 | 43.02 | 43.02 | 43.02 | 472,866 | +0.38(+0.90%) |
May 26, 2016 | 42.84 | 42.98 | 42.59 | 42.63 | 348,504 | -0.14(-0.32%) |
May 25, 2016 | 42.54 | 42.84 | 42.48 | 42.77 | 668,093 | +0.37(+0.86%) |
May 24, 2016 | 41.90 | 42.56 | 41.90 | 42.40 | 679,701 | +0.52(+1.24%) |
May 23, 2016 | 41.76 | 42.10 | 41.56 | 41.88 | 496,618 | +0.10(+0.24%) |
May 20, 2016 | 41.76 | 42.07 | 41.64 | 41.78 | 702,937 | +0.27(+0.66%) |
May 19, 2016 | 41.40 | 41.91 | 41.18 | 41.51 | 678,858 | -0.10(-0.25%) |
May 18, 2016 | 41.91 | 42.15 | 41.44 | 41.61 | 797,018 | -0.42(-0.99%) |
May 17, 2016 | 42.53 | 42.75 | 41.93 | 42.03 | 1,161,371 | -0.62(-1.46%) |
May 16, 2016 | 42.45 | 42.90 | 42.44 | 42.65 | 1,023,818 | +0.36(+0.85%) |
May 13, 2016 | 42.97 | 43.11 | 42.10 | 42.29 | 879,344 | -0.71(-1.64%) |
May 12, 2016 | 43.32 | 43.49 | 42.67 | 43.00 | 952,592 | +0.02(+0.04%) |
May 11, 2016 | 43.31 | 43.42 | 42.93 | 42.98 | 676,434 | -0.27(-0.63%) |
May 10, 2016 | 42.80 | 43.28 | 42.67 | 43.25 | 464,352 | +0.69(+1.62%) |
May 09, 2016 | 42.72 | 42.79 | 42.38 | 42.56 | 863,469 | -0.35(-0.81%) |
May 06, 2016 | 42.37 | 42.91 | 42.10 | 42.91 | 675,010 | +0.51(+1.20%) |
May 05, 2016 | 42.70 | 42.99 | 42.36 | 42.40 | 836,407 | -0.14(-0.34%) |
May 04, 2016 | 42.61 | 43.03 | 42.33 | 42.55 | 628,922 | -0.29(-0.68%) |
May 03, 2016 | 43.05 | 43.20 | 42.57 | 42.84 | 696,031 | -0.52(-1.20%) |
May 02, 2016 | 43.07 | 43.53 | 42.97 | 43.36 | 1,032,546 | +0.32(+0.75%) |
Apr 29, 2016 | 43.05 | 43.12 | 42.53 | 43.03 | 1,491,513 | -0.13(-0.30%) |
Apr 28, 2016 | 43.22 | 43.81 | 43.07 | 43.16 | 874,763 | -0.37(-0.86%) |
Apr 27, 2016 | 43.43 | 43.74 | 43.17 | 43.53 | 549,644 | +0.05(+0.12%) |
Apr 26, 2016 | 43.56 | 43.67 | 43.35 | 43.48 | 749,674 | +0.14(+0.31%) |
Apr 25, 2016 | 43.47 | 43.65 | 43.15 | 43.35 | 832,862 | -0.32(-0.74%) |
Apr 22, 2016 | 43.19 | 43.69 | 43.19 | 43.67 | 891,757 | +0.55(+1.28%) |
Apr 21, 2016 | 43.53 | 43.61 | 42.84 | 43.12 | 1,071,869 | -0.69(-1.57%) |
Apr 20, 2016 | 43.82 | 43.94 | 43.41 | 43.81 | 790,466 | -0.01(-0.02%) |
Apr 19, 2016 | 43.52 | 43.85 | 43.32 | 43.82 | 901,170 | +0.35(+0.80%) |
Apr 18, 2016 | 42.90 | 43.49 | 42.90 | 43.47 | 663,315 | +0.24(+0.55%) |
Apr 15, 2016 | 42.78 | 43.26 | 42.62 | 43.23 | 859,988 | +0.33(+0.77%) |
Apr 14, 2016 | 42.75 | 43.11 | 42.56 | 42.90 | 961,371 | +0.07(+0.17%) |
Apr 13, 2016 | 42.26 | 42.90 | 42.10 | 42.82 | 1,465,153 | +0.66(+1.57%) |
Apr 12, 2016 | 41.38 | 42.26 | 41.32 | 42.16 | 1,040,917 | +0.75(+1.80%) |
Apr 11, 2016 | 41.54 | 41.78 | 41.42 | 41.42 | 687,681 | -0.05(-0.12%) |
Apr 08, 2016 | 41.30 | 41.58 | 41.21 | 41.47 | 683,151 | +0.37(+0.91%) |
Apr 07, 2016 | 41.17 | 41.26 | 40.70 | 41.10 | 945,406 | -0.16(-0.39%) |
Apr 06, 2016 | 40.51 | 41.32 | 40.14 | 41.26 | 1,065,797 | +0.69(+1.69%) |
Apr 05, 2016 | 40.60 | 40.97 | 40.43 | 40.57 | 1,774,966 | -0.42(-1.03%) |
Apr 04, 2016 | 40.52 | 41.05 | 40.38 | 40.99 | 1,368,560 | +0.39(+0.96%) |
Apr 01, 2016 | 39.75 | 40.62 | 39.69 | 40.60 | 901,766 | +0.52(+1.29%) |
Mar 31, 2016 | 39.99 | 40.21 | 39.69 | 40.09 | 841,148 | -0.01(-0.02%) |
Mar 30, 2016 | 40.23 | 40.40 | 39.98 | 40.10 | 617,512 | +0.08(+0.19%) |
Mar 29, 2016 | 39.22 | 40.02 | 39.05 | 40.02 | 747,665 | +0.64(+1.61%) |
Mar 28, 2016 | 39.16 | 39.40 | 39.03 | 39.38 | 384,440 | +0.23(+0.58%) |
Mar 24, 2016 | 39.00 | 39.16 | 39.16 | 39.16 | 551,959 | -0.12(-0.30%) |
Mar 23, 2016 | 39.36 | 39.47 | 39.13 | 39.27 | 934,603 | -0.23(-0.58%) |
Mar 22, 2016 | 38.61 | 39.66 | 38.58 | 39.50 | 1,659,303 | +0.74(+1.90%) |
Mar 21, 2016 | 38.59 | 39.11 | 38.41 | 38.77 | 1,177,941 | +0.69(+1.82%) |
Mar 18, 2016 | 37.81 | 38.29 | 37.81 | 38.07 | 897,323 | +0.22(+0.58%) |
Mar 17, 2016 | 37.44 | 37.96 | 37.25 | 37.85 | 756,333 | +0.33(+0.88%) |
Mar 16, 2016 | 36.90 | 37.58 | 36.90 | 37.52 | 500,981 | +0.50(+1.35%) |
Mar 15, 2016 | 36.69 | 37.26 | 36.59 | 37.02 | 454,398 | +0.03(+0.09%) |
Mar 14, 2016 | 36.91 | 37.25 | 36.55 | 36.99 | 553,633 | -0.01(-0.02%) |
Mar 11, 2016 | 36.45 | 37.11 | 36.43 | 37.00 | 687,737 | +0.87(+2.42%) |
Mar 10, 2016 | 36.06 | 36.39 | 35.78 | 36.12 | 518,619 | +0.19(+0.54%) |
Mar 09, 2016 | 35.90 | 36.23 | 35.84 | 35.93 | 559,739 | +0.12(+0.33%) |
Mar 08, 2016 | 35.89 | 35.90 | 35.34 | 35.81 | 582,923 | -0.40(-1.10%) |
Mar 07, 2016 | 36.13 | 36.41 | 35.78 | 36.21 | 736,869 | -0.11(-0.30%) |
Mar 04, 2016 | 35.95 | 36.42 | 35.71 | 36.32 | 567,006 | +0.51(+1.42%) |
Mar 03, 2016 | 35.52 | 35.82 | 35.44 | 35.81 | 461,562 | +0.25(+0.71%) |
Mar 02, 2016 | 35.41 | 35.67 | 35.26 | 35.56 | 623,472 | +0.00(+0.00%) |
Mar 01, 2016 | 34.86 | 35.67 | 34.75 | 35.56 | 681,392 | +0.96(+2.77%) |
Feb 29, 2016 | 34.56 | 35.10 | 34.50 | 34.60 | 1,108,659 | -0.02(-0.05%) |
Feb 26, 2016 | 34.51 | 34.73 | 34.43 | 34.62 | 388,393 | +0.35(+1.01%) |
Feb 25, 2016 | 34.10 | 34.29 | 33.65 | 34.27 | 335,396 | +0.20(+0.60%) |
Feb 24, 2016 | 33.00 | 34.10 | 32.89 | 34.07 | 799,662 | +0.58(+1.75%) |
Feb 23, 2016 | 34.07 | 34.20 | 33.44 | 33.48 | 651,079 | -0.74(-2.15%) |
Feb 22, 2016 | 34.05 | 34.50 | 34.01 | 34.22 | 819,037 | +0.44(+1.30%) |
Feb 19, 2016 | 33.31 | 33.84 | 33.08 | 33.78 | 876,122 | +0.46(+1.37%) |
Feb 18, 2016 | 33.48 | 33.63 | 33.15 | 33.32 | 575,911 | -0.14(-0.43%) |
Feb 17, 2016 | 33.49 | 33.73 | 33.29 | 33.46 | 705,811 | +0.25(+0.77%) |
Feb 16, 2016 | 33.00 | 33.43 | 32.72 | 33.21 | 700,524 | +0.63(+1.92%) |
Feb 12, 2016 | 31.91 | 32.58 | 32.58 | 32.58 | 1,073,694 | +0.92(+2.92%) |
Feb 11, 2016 | 31.59 | 31.87 | 31.15 | 31.66 | 1,016,165 | -0.49(-1.53%) |
Feb 10, 2016 | 32.46 | 32.91 | 32.14 | 32.15 | 741,595 | -0.14(-0.42%) |
Feb 09, 2016 | 31.63 | 32.55 | 31.54 | 32.29 | 980,019 | +0.25(+0.77%) |
Feb 08, 2016 | 32.41 | 32.55 | 31.63 | 32.04 | 875,424 | -0.79(-2.40%) |
Feb 05, 2016 | 33.43 | 33.55 | 32.74 | 32.83 | 913,581 | -0.61(-1.82%) |
Feb 04, 2016 | 32.90 | 33.70 | 32.84 | 33.44 | 1,556,144 | +0.53(+1.60%) |
Feb 03, 2016 | 33.06 | 33.17 | 32.29 | 32.91 | 1,329,221 | +0.16(+0.49%) |
Feb 02, 2016 | 32.63 | 32.94 | 32.41 | 32.75 | 1,549,544 | -0.28(-0.85%) |
Feb 01, 2016 | 32.89 | 33.20 | 32.68 | 33.03 | 2,738,515 | -0.21(-0.64%) |
Jan 29, 2016 | 32.81 | 33.24 | 32.75 | 33.24 | 2,478,705 | +0.58(+1.79%) |
Jan 28, 2016 | 32.92 | 33.05 | 32.42 | 32.66 | 926,951 | -0.08(-0.26%) |
Jan 27, 2016 | 32.88 | 33.24 | 32.54 | 32.74 | 1,047,500 | -0.29(-0.87%) |
Jan 26, 2016 | 32.80 | 33.10 | 32.63 | 33.03 | 1,128,565 | +0.45(+1.38%) |
Jan 25, 2016 | 33.15 | 33.30 | 32.57 | 32.58 | 1,357,257 | -0.79(-2.36%) |
Jan 22, 2016 | 33.24 | 33.76 | 33.10 | 33.37 | 1,059,516 | +0.64(+1.94%) |
Jan 21, 2016 | 33.13 | 33.36 | 32.44 | 32.74 | 1,531,591 | -0.30(-0.92%) |
Jan 20, 2016 | 32.63 | 33.34 | 32.18 | 33.04 | 1,289,345 | +0.05(+0.15%) |
Jan 19, 2016 | 33.59 | 33.79 | 32.57 | 32.99 | 833,739 | -0.32(-0.97%) |
Jan 15, 2016 | 33.44 | 33.31 | 33.31 | 33.31 | 1,098,842 | -0.85(-2.48%) |
Jan 14, 2016 | 34.26 | 34.45 | 33.64 | 34.16 | 908,286 | +0.03(+0.07%) |
Jan 13, 2016 | 35.15 | 35.21 | 34.10 | 34.13 | 692,680 | -0.77(-2.22%) |
Jan 12, 2016 | 35.10 | 35.14 | 34.23 | 34.91 | 773,597 | +0.20(+0.58%) |
Jan 11, 2016 | 34.96 | 35.23 | 34.46 | 34.71 | 785,809 | +0.03(+0.10%) |
Jan 08, 2016 | 35.34 | 35.42 | 34.62 | 34.67 | 982,275 | -0.36(-1.03%) |
Jan 07, 2016 | 35.14 | 35.62 | 34.96 | 35.03 | 1,132,510 | -0.67(-1.89%) |
Jan 06, 2016 | 36.58 | 37.02 | 35.55 | 35.71 | 1,506,255 | -0.41(-1.14%) |
Jan 05, 2016 | 36.31 | 36.97 | 36.09 | 36.12 | 1,799,835 | -0.19(-0.53%) |
Jan 04, 2016 | 36.48 | 36.60 | 35.87 | 36.31 | 1,090,904 | -0.76(-2.04%) |
Dec 31, 2015 | 37.22 | 37.07 | 37.07 | 37.07 | 509,765 | -0.32(-0.86%) |
Dec 30, 2015 | 37.36 | 37.75 | 37.36 | 37.39 | 441,092 | -0.13(-0.34%) |
Dec 29, 2015 | 37.47 | 37.67 | 37.25 | 37.52 | 384,273 | +0.33(+0.88%) |
Dec 28, 2015 | 36.93 | 37.21 | 36.70 | 37.19 | 473,806 | +0.08(+0.23%) |
Dec 24, 2015 | 36.80 | 37.10 | 37.10 | 37.10 | 253,277 | +0.30(+0.82%) |
Dec 23, 2015 | 36.47 | 36.93 | 36.33 | 36.80 | 957,682 | +0.56(+1.53%) |
Dec 22, 2015 | 36.09 | 36.44 | 35.92 | 36.25 | 1,308,401 | +0.25(+0.70%) |
Dec 21, 2015 | 35.93 | 36.20 | 35.62 | 35.99 | 1,407,226 | +0.23(+0.63%) |
Dec 18, 2015 | 36.57 | 36.68 | 35.75 | 35.77 | 1,618,266 | -0.98(-2.66%) |
Dec 17, 2015 | 37.57 | 37.57 | 36.73 | 36.74 | 938,367 | -0.72(-1.91%) |
Dec 16, 2015 | 37.50 | 37.64 | 37.16 | 37.46 | 1,532,734 | +0.13(+0.36%) |
Dec 15, 2015 | 37.64 | 37.69 | 37.24 | 37.32 | 1,028,286 | -0.06(-0.16%) |
Dec 14, 2015 | 37.79 | 37.96 | 37.21 | 37.38 | 628,231 | -0.41(-1.09%) |
Dec 11, 2015 | 37.66 | 38.10 | 37.65 | 37.79 | 559,759 | -0.47(-1.23%) |
Dec 10, 2015 | 38.12 | 38.34 | 37.83 | 38.27 | 679,531 | +0.12(+0.31%) |
Dec 09, 2015 | 38.86 | 39.01 | 37.90 | 38.15 | 844,355 | -0.55(-1.41%) |
Dec 08, 2015 | 38.96 | 39.11 | 38.59 | 38.69 | 624,435 | -0.78(-1.98%) |
Dec 07, 2015 | 39.65 | 39.75 | 39.17 | 39.48 | 353,921 | -0.32(-0.80%) |
Dec 04, 2015 | 39.47 | 39.96 | 39.44 | 39.80 | 462,114 | +0.32(+0.81%) |
Dec 03, 2015 | 39.87 | 40.02 | 39.18 | 39.48 | 723,430 | -0.28(-0.70%) |
Dec 02, 2015 | 39.76 | 39.91 | 39.59 | 39.75 | 784,471 | -0.11(-0.27%) |
Dec 01, 2015 | 39.65 | 40.21 | 39.60 | 39.86 | 1,763,352 | +0.34(+0.85%) |
Nov 30, 2015 | 39.79 | 39.95 | 39.43 | 39.53 | 555,252 | -0.15(-0.38%) |
Nov 27, 2015 | 39.48 | 39.87 | 39.18 | 39.68 | 198,256 | +0.28(+0.70%) |
Nov 25, 2015 | 39.47 | 39.40 | 39.40 | 39.40 | 567,052 | -0.05(-0.13%) |
Nov 24, 2015 | 38.85 | 39.64 | 38.65 | 39.45 | 738,705 | +0.29(+0.73%) |
Nov 23, 2015 | 39.12 | 39.58 | 39.02 | 39.17 | 416,100 | +0.05(+0.13%) |
Nov 20, 2015 | 38.82 | 39.18 | 38.68 | 39.12 | 529,496 | +0.42(+1.09%) |
Nov 19, 2015 | 39.65 | 39.65 | 38.60 | 38.69 | 926,872 | -1.02(-2.56%) |
Nov 18, 2015 | 38.82 | 39.72 | 38.78 | 39.71 | 708,315 | +0.88(+2.28%) |
Nov 17, 2015 | 38.43 | 39.04 | 38.33 | 38.83 | 893,450 | +0.34(+0.90%) |
Nov 16, 2015 | 37.96 | 38.48 | 37.83 | 38.48 | 762,946 | +0.45(+1.17%) |
Nov 13, 2015 | 37.53 | 38.18 | 37.34 | 38.04 | 491,683 | +0.41(+1.10%) |
Nov 12, 2015 | 38.64 | 38.64 | 37.55 | 37.63 | 1,053,691 | -1.14(-2.93%) |
Nov 11, 2015 | 38.53 | 38.94 | 38.34 | 38.76 | 484,721 | +0.24(+0.61%) |
Nov 10, 2015 | 38.22 | 38.57 | 37.97 | 38.53 | 973,541 | +0.12(+0.31%) |
Nov 09, 2015 | 38.66 | 38.75 | 38.01 | 38.41 | 463,623 | -0.43(-1.10%) |
Nov 06, 2015 | 38.55 | 38.84 | 38.33 | 38.84 | 374,863 | +0.09(+0.24%) |
Nov 05, 2015 | 38.68 | 38.85 | 38.41 | 38.74 | 494,561 | +0.03(+0.09%) |
Nov 04, 2015 | 38.72 | 38.97 | 38.49 | 38.71 | 593,104 | -0.01(-0.02%) |
Nov 03, 2015 | 38.66 | 39.00 | 38.55 | 38.72 | 595,935 | -0.03(-0.09%) |
Nov 02, 2015 | 38.43 | 38.87 | 38.28 | 38.75 | 554,299 | +0.29(+0.77%) |
Oct 30, 2015 | 38.51 | 38.56 | 38.12 | 38.46 | 1,613,996 | +0.05(+0.13%) |
Oct 29, 2015 | 38.26 | 38.48 | 38.01 | 38.41 | 735,487 | +0.22(+0.57%) |
Oct 28, 2015 | 37.69 | 38.19 | 37.58 | 38.19 | 685,230 | +0.51(+1.36%) |
Oct 27, 2015 | 37.73 | 37.84 | 37.24 | 37.68 | 1,106,110 | -0.22(-0.58%) |
Oct 26, 2015 | 37.68 | 37.98 | 37.54 | 37.90 | 698,571 | +0.13(+0.36%) |
Oct 23, 2015 | 37.59 | 37.95 | 37.46 | 37.76 | 510,554 | +0.41(+1.10%) |
Oct 22, 2015 | 36.64 | 37.37 | 36.58 | 37.35 | 438,920 | +1.02(+2.80%) |
Oct 21, 2015 | 36.99 | 37.10 | 36.29 | 36.33 | 705,621 | -0.50(-1.35%) |
Oct 20, 2015 | 36.93 | 37.31 | 36.75 | 36.83 | 664,696 | -0.06(-0.16%) |
Oct 19, 2015 | 36.73 | 37.05 | 36.63 | 36.89 | 619,675 | -0.07(-0.18%) |
Oct 16, 2015 | 36.84 | 37.07 | 36.71 | 36.95 | 455,104 | +0.15(+0.41%) |
Oct 15, 2015 | 37.04 | 37.04 | 36.06 | 36.80 | 962,092 | +0.01(+0.03%) |
Oct 14, 2015 | 36.81 | 37.09 | 36.50 | 36.79 | 783,243 | +0.00(+0.00%) |
Oct 13, 2015 | 36.75 | 37.20 | 36.66 | 36.79 | 593,464 | -0.13(-0.34%) |
Oct 12, 2015 | 36.79 | 36.98 | 36.64 | 36.91 | 849,513 | +0.21(+0.57%) |
Oct 09, 2015 | 36.74 | 37.07 | 36.46 | 36.71 | 1,050,073 | +0.16(+0.43%) |
Oct 08, 2015 | 36.63 | 36.73 | 36.40 | 36.55 | 1,630,249 | -0.18(-0.50%) |
Oct 07, 2015 | 34.98 | 37.22 | 33.57 | 36.73 | 2,904,007 | +0.48(+1.34%) |
Oct 06, 2015 | 36.70 | 36.88 | 36.15 | 36.25 | 1,668,413 | -0.36(-0.98%) |
Oct 05, 2015 | 36.50 | 36.80 | 36.35 | 36.60 | 1,069,017 | +0.49(+1.37%) |
Oct 02, 2015 | 35.07 | 36.11 | 34.86 | 36.11 | 894,256 | +0.71(+2.01%) |