Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 41.19 | 41.34 | 40.89 | 41.22 | 790,862 | +0.07(+0.18%) |
Oct 28, 2016 | 41.12 | 41.35 | 40.84 | 41.14 | 682,528 | +0.05(+0.11%) |
Oct 27, 2016 | 41.30 | 41.39 | 40.95 | 41.10 | 527,897 | -0.18(-0.44%) |
Oct 26, 2016 | 41.00 | 41.46 | 40.68 | 41.28 | 542,735 | +0.19(+0.47%) |
Oct 25, 2016 | 41.07 | 41.18 | 40.71 | 41.09 | 427,507 | -0.15(-0.36%) |
Oct 24, 2016 | 41.20 | 41.74 | 40.93 | 41.23 | 563,964 | +0.58(+1.42%) |
Oct 21, 2016 | 40.50 | 40.67 | 40.33 | 40.66 | 500,256 | +0.18(+0.45%) |
Oct 20, 2016 | 40.56 | 40.61 | 40.24 | 40.47 | 887,857 | -0.05(-0.14%) |
Oct 19, 2016 | 40.54 | 40.69 | 40.33 | 40.53 | 410,838 | -0.11(-0.27%) |
Oct 18, 2016 | 40.94 | 40.98 | 40.64 | 40.64 | 548,224 | +0.08(+0.20%) |
Oct 17, 2016 | 40.81 | 41.02 | 40.54 | 40.55 | 387,185 | -0.12(-0.29%) |
Oct 14, 2016 | 41.15 | 41.26 | 40.65 | 40.67 | 571,685 | -0.32(-0.78%) |
Oct 13, 2016 | 40.72 | 41.02 | 40.18 | 41.00 | 517,426 | +0.02(+0.04%) |
Oct 12, 2016 | 40.61 | 41.19 | 40.36 | 40.98 | 518,414 | +0.35(+0.86%) |
Oct 11, 2016 | 41.39 | 41.39 | 40.49 | 40.63 | 917,498 | -0.66(-1.60%) |
Oct 10, 2016 | 41.72 | 41.88 | 41.24 | 41.29 | 410,321 | -0.11(-0.27%) |
Oct 07, 2016 | 41.94 | 41.94 | 41.12 | 41.40 | 847,126 | -0.37(-0.88%) |
Oct 06, 2016 | 41.83 | 42.00 | 41.50 | 41.77 | 389,770 | -0.19(-0.46%) |
Oct 05, 2016 | 42.23 | 42.37 | 41.91 | 41.96 | 659,242 | -0.18(-0.44%) |
Oct 04, 2016 | 41.84 | 42.38 | 41.78 | 42.14 | 822,845 | +0.28(+0.66%) |
Oct 03, 2016 | 41.92 | 42.25 | 41.74 | 41.87 | 438,974 | -0.10(-0.24%) |
Sep 30, 2016 | 41.82 | 42.14 | 41.49 | 41.97 | 841,709 | +0.40(+0.97%) |
Sep 29, 2016 | 41.79 | 41.98 | 41.33 | 41.56 | 340,734 | -0.35(-0.83%) |
Sep 28, 2016 | 41.78 | 42.07 | 41.44 | 41.91 | 507,092 | +0.00(+0.00%) |
Sep 27, 2016 | 42.01 | 42.38 | 41.66 | 41.91 | 657,794 | +0.05(+0.13%) |
Sep 26, 2016 | 42.22 | 42.29 | 41.63 | 41.86 | 676,238 | -0.61(-1.45%) |
Sep 23, 2016 | 43.43 | 43.43 | 42.31 | 42.47 | 2,236,509 | -0.97(-2.24%) |
Sep 22, 2016 | 43.02 | 43.59 | 42.56 | 43.45 | 1,111,538 | +0.73(+1.70%) |
Sep 21, 2016 | 42.42 | 42.75 | 42.04 | 42.72 | 1,365,553 | +0.60(+1.42%) |
Sep 20, 2016 | 41.79 | 42.40 | 41.61 | 42.12 | 1,375,531 | +0.24(+0.57%) |
Sep 19, 2016 | 41.30 | 41.96 | 40.91 | 41.89 | 1,259,758 | +0.68(+1.65%) |
Sep 16, 2016 | 40.80 | 41.33 | 40.80 | 41.21 | 2,105,949 | +0.25(+0.60%) |
Sep 15, 2016 | 40.52 | 41.09 | 40.48 | 40.96 | 890,648 | +0.55(+1.36%) |
Sep 14, 2016 | 40.44 | 40.87 | 40.28 | 40.41 | 920,380 | +0.14(+0.34%) |
Sep 13, 2016 | 40.50 | 40.63 | 39.99 | 40.27 | 962,562 | -0.37(-0.90%) |
Sep 12, 2016 | 39.94 | 40.75 | 39.88 | 40.64 | 1,067,842 | +0.54(+1.35%) |
Sep 09, 2016 | 40.86 | 40.91 | 40.10 | 40.10 | 1,288,641 | -0.96(-2.35%) |
Sep 08, 2016 | 41.41 | 41.41 | 41.05 | 41.06 | 643,490 | -0.28(-0.69%) |
Sep 07, 2016 | 41.17 | 41.39 | 40.76 | 41.34 | 881,784 | +0.04(+0.09%) |
Sep 06, 2016 | 41.29 | 41.54 | 40.84 | 41.31 | 878,109 | +0.22(+0.54%) |
Sep 02, 2016 | 40.99 | 41.09 | 41.09 | 41.09 | 733,869 | +0.38(+0.92%) |
Sep 01, 2016 | 41.08 | 41.25 | 40.55 | 40.71 | 1,009,272 | -0.27(-0.65%) |
Aug 31, 2016 | 41.00 | 41.26 | 40.65 | 40.98 | 743,780 | -0.17(-0.40%) |
Aug 30, 2016 | 40.93 | 41.28 | 40.89 | 41.14 | 580,382 | +0.23(+0.56%) |
Aug 29, 2016 | 40.62 | 41.17 | 40.48 | 40.91 | 625,219 | +0.31(+0.77%) |
Aug 26, 2016 | 41.09 | 41.29 | 40.38 | 40.60 | 930,821 | -0.54(-1.32%) |
Aug 25, 2016 | 41.00 | 41.34 | 40.85 | 41.14 | 627,760 | -0.11(-0.27%) |
Aug 24, 2016 | 41.34 | 41.47 | 41.17 | 41.25 | 616,738 | +0.00(+0.00%) |
Aug 23, 2016 | 41.19 | 41.54 | 41.06 | 41.25 | 1,259,271 | -0.01(-0.03%) |
Aug 22, 2016 | 41.05 | 41.27 | 40.86 | 41.26 | 1,122,641 | +0.18(+0.45%) |
Aug 19, 2016 | 41.04 | 41.18 | 40.75 | 41.08 | 818,340 | -0.03(-0.07%) |
Aug 18, 2016 | 40.63 | 41.14 | 40.58 | 41.11 | 1,353,287 | +0.36(+0.88%) |
Aug 17, 2016 | 40.69 | 41.19 | 40.33 | 40.75 | 1,578,858 | -0.07(-0.18%) |
Aug 16, 2016 | 41.44 | 41.74 | 40.79 | 40.82 | 1,229,965 | -0.67(-1.61%) |
Aug 15, 2016 | 41.69 | 41.85 | 41.41 | 41.49 | 837,559 | +0.03(+0.07%) |
Aug 12, 2016 | 41.69 | 41.76 | 41.29 | 41.47 | 619,792 | -0.21(-0.51%) |
Aug 11, 2016 | 41.84 | 41.98 | 41.00 | 41.68 | 1,556,650 | -0.16(-0.39%) |
Aug 10, 2016 | 42.02 | 42.15 | 41.74 | 41.84 | 779,093 | -0.14(-0.33%) |
Aug 09, 2016 | 41.13 | 42.01 | 40.99 | 41.98 | 1,715,302 | +0.79(+1.91%) |
Aug 08, 2016 | 40.93 | 41.33 | 40.61 | 41.19 | 1,400,532 | +0.24(+0.58%) |
Aug 05, 2016 | 40.65 | 40.97 | 40.42 | 40.95 | 1,007,556 | +0.39(+0.97%) |
Aug 04, 2016 | 40.71 | 40.94 | 40.19 | 40.56 | 1,313,628 | +0.07(+0.18%) |
Aug 03, 2016 | 39.60 | 40.63 | 39.19 | 40.49 | 2,247,110 | +1.46(+3.73%) |
Aug 02, 2016 | 39.22 | 39.36 | 38.88 | 39.03 | 2,024,631 | -0.36(-0.91%) |
Aug 01, 2016 | 39.21 | 39.40 | 37.90 | 39.39 | 965,331 | +0.08(+0.21%) |
Jul 29, 2016 | 39.09 | 39.37 | 37.13 | 39.30 | 1,208,523 | +0.22(+0.56%) |
Jul 28, 2016 | 38.97 | 39.14 | 38.83 | 39.08 | 528,992 | +0.07(+0.19%) |
Jul 27, 2016 | 39.05 | 39.12 | 38.80 | 39.01 | 772,728 | -0.05(-0.12%) |
Jul 26, 2016 | 38.99 | 39.08 | 38.76 | 39.06 | 914,484 | +0.04(+0.09%) |
Jul 25, 2016 | 38.77 | 39.06 | 38.66 | 39.02 | 1,303,558 | +0.33(+0.85%) |
Jul 22, 2016 | 38.76 | 38.97 | 38.60 | 38.69 | 927,308 | -0.10(-0.26%) |
Jul 21, 2016 | 38.74 | 38.99 | 38.48 | 38.79 | 1,432,435 | -0.05(-0.12%) |
Jul 20, 2016 | 38.24 | 38.84 | 37.99 | 38.84 | 1,750,064 | +0.72(+1.90%) |
Jul 19, 2016 | 37.67 | 38.16 | 37.61 | 38.11 | 1,016,883 | +0.25(+0.65%) |
Jul 18, 2016 | 37.89 | 38.15 | 37.21 | 37.87 | 814,811 | +0.10(+0.27%) |
Jul 15, 2016 | 37.72 | 37.84 | 37.51 | 37.77 | 685,278 | +0.04(+0.10%) |
Jul 14, 2016 | 37.56 | 38.00 | 37.03 | 37.73 | 926,841 | +0.22(+0.59%) |
Jul 13, 2016 | 37.56 | 37.77 | 37.39 | 37.51 | 704,139 | -0.03(-0.07%) |
Jul 12, 2016 | 37.56 | 37.87 | 37.36 | 37.54 | 1,235,961 | +0.08(+0.22%) |
Jul 11, 2016 | 37.25 | 37.63 | 36.93 | 37.46 | 739,564 | +0.44(+1.19%) |
Jul 08, 2016 | 36.81 | 37.10 | 36.64 | 37.02 | 867,692 | +0.43(+1.18%) |
Jul 07, 2016 | 36.60 | 36.83 | 36.42 | 36.59 | 1,159,784 | +0.10(+0.28%) |
Jul 05, 2016 | 36.48 | 36.77 | 36.21 | 36.48 | 912,295 | -0.41(-1.12%) |
Jul 01, 2016 | 36.81 | 36.90 | 36.90 | 36.90 | 825,405 | +0.20(+0.55%) |
Jun 30, 2016 | 36.17 | 36.70 | 35.65 | 36.70 | 1,907,382 | +0.33(+0.91%) |
Jun 29, 2016 | 36.39 | 36.62 | 36.04 | 36.37 | 1,692,406 | +0.07(+0.20%) |
Jun 28, 2016 | 36.26 | 36.65 | 36.06 | 36.29 | 1,152,873 | +0.32(+0.89%) |
Jun 27, 2016 | 36.03 | 36.57 | 35.61 | 35.97 | 1,710,636 | -0.37(-1.01%) |
Jun 24, 2016 | 36.85 | 37.56 | 36.29 | 36.34 | 3,600,019 | -1.87(-4.89%) |
Jun 23, 2016 | 38.10 | 38.30 | 37.85 | 38.21 | 1,035,236 | +0.33(+0.87%) |
Jun 22, 2016 | 37.99 | 38.02 | 37.99 | 37.88 | 1,306,710 | -0.06(-0.17%) |
Jun 21, 2016 | 37.74 | 37.99 | 37.46 | 37.94 | 1,115,381 | +0.28(+0.75%) |
Jun 20, 2016 | 37.46 | 37.86 | 37.07 | 37.66 | 1,090,340 | +0.56(+1.51%) |
Jun 17, 2016 | 37.14 | 37.49 | 36.87 | 37.10 | 2,201,064 | -0.26(-0.69%) |
Jun 16, 2016 | 38.27 | 38.34 | 36.87 | 37.35 | 2,460,265 | -1.46(-3.77%) |
Jun 15, 2016 | 38.87 | 39.10 | 38.63 | 38.82 | 585,425 | -0.03(-0.07%) |
Jun 14, 2016 | 38.67 | 38.92 | 38.24 | 38.85 | 843,089 | +0.00(+0.00%) |
Jun 13, 2016 | 38.96 | 39.14 | 38.67 | 38.85 | 1,374,290 | -0.35(-0.89%) |
Jun 10, 2016 | 39.06 | 39.32 | 38.92 | 39.19 | 882,120 | -0.07(-0.19%) |
Jun 09, 2016 | 39.24 | 39.33 | 38.95 | 39.27 | 1,054,425 | -0.10(-0.26%) |
Jun 08, 2016 | 39.00 | 39.42 | 38.60 | 39.37 | 1,261,065 | +0.37(+0.94%) |
Jun 07, 2016 | 38.95 | 39.22 | 38.78 | 39.00 | 1,086,182 | +0.13(+0.33%) |
Jun 06, 2016 | 39.02 | 39.03 | 38.37 | 38.87 | 1,061,988 | -0.24(-0.61%) |
Jun 03, 2016 | 38.98 | 39.14 | 38.70 | 39.11 | 1,055,802 | +0.06(+0.16%) |
Jun 02, 2016 | 38.92 | 39.16 | 38.92 | 39.05 | 1,073,068 | +0.04(+0.09%) |
Jun 01, 2016 | 38.73 | 39.20 | 38.73 | 39.01 | 1,085,214 | +0.05(+0.12%) |
May 31, 2016 | 38.54 | 39.00 | 38.25 | 38.97 | 2,645,330 | +0.55(+1.43%) |
May 27, 2016 | 38.21 | 38.42 | 38.42 | 38.42 | 2,142,101 | +0.08(+0.21%) |
May 26, 2016 | 38.35 | 38.42 | 37.97 | 38.33 | 1,153,833 | -0.09(-0.24%) |
May 25, 2016 | 38.38 | 38.56 | 37.93 | 38.43 | 1,087,307 | +0.10(+0.26%) |
May 24, 2016 | 38.29 | 38.57 | 37.97 | 38.32 | 1,814,692 | +0.00(+0.00%) |
May 23, 2016 | 37.90 | 38.36 | 37.35 | 38.32 | 1,680,020 | -0.66(-1.70%) |
May 20, 2016 | 38.64 | 39.27 | 38.42 | 38.99 | 719,435 | +0.44(+1.14%) |
May 19, 2016 | 38.29 | 38.59 | 37.92 | 38.55 | 643,152 | +0.12(+0.31%) |
May 18, 2016 | 37.88 | 38.72 | 37.70 | 38.43 | 601,012 | +0.49(+1.30%) |
May 17, 2016 | 38.23 | 38.64 | 37.83 | 37.94 | 403,331 | -0.50(-1.31%) |
May 16, 2016 | 37.92 | 38.64 | 37.89 | 38.44 | 544,194 | +0.68(+1.79%) |
May 13, 2016 | 37.84 | 38.34 | 36.79 | 37.76 | 516,519 | -0.25(-0.65%) |
May 12, 2016 | 37.96 | 38.26 | 37.56 | 38.01 | 1,045,110 | +0.11(+0.29%) |
May 11, 2016 | 37.89 | 38.26 | 37.52 | 37.90 | 717,332 | -0.07(-0.19%) |
May 10, 2016 | 37.54 | 38.00 | 37.21 | 37.97 | 1,049,228 | +0.70(+1.89%) |
May 09, 2016 | 37.09 | 37.52 | 36.96 | 37.27 | 657,389 | +0.26(+0.72%) |
May 06, 2016 | 36.97 | 37.34 | 36.54 | 37.00 | 1,307,137 | +0.04(+0.10%) |
May 05, 2016 | 37.42 | 37.46 | 36.97 | 36.97 | 1,303,461 | -0.16(-0.44%) |
May 04, 2016 | 37.86 | 38.12 | 36.48 | 37.13 | 1,700,872 | +2.12(+6.05%) |
May 03, 2016 | 34.94 | 35.12 | 34.52 | 35.01 | 1,362,914 | -0.08(-0.23%) |
May 02, 2016 | 35.05 | 35.05 | 34.89 | 35.10 | 914,569 | -0.06(-0.18%) |
Apr 29, 2016 | 36.70 | 37.03 | 35.00 | 35.16 | 1,454,832 | -1.48(-4.04%) |
Apr 28, 2016 | 37.08 | 37.34 | 36.55 | 36.64 | 470,568 | -0.68(-1.81%) |
Apr 27, 2016 | 37.16 | 37.43 | 37.02 | 37.32 | 668,632 | +0.04(+0.10%) |
Apr 26, 2016 | 36.63 | 37.37 | 36.57 | 37.28 | 730,829 | +0.59(+1.62%) |
Apr 25, 2016 | 37.25 | 37.98 | 36.27 | 36.69 | 1,718,214 | -1.75(-4.56%) |
Apr 22, 2016 | 38.45 | 38.58 | 38.18 | 38.44 | 538,566 | -0.08(-0.21%) |
Apr 21, 2016 | 38.74 | 38.93 | 38.36 | 38.52 | 431,899 | -0.18(-0.47%) |
Apr 20, 2016 | 39.01 | 39.37 | 38.64 | 38.70 | 807,019 | -0.44(-1.12%) |
Apr 19, 2016 | 38.83 | 39.32 | 38.58 | 39.14 | 777,203 | +0.29(+0.75%) |
Apr 18, 2016 | 38.45 | 38.89 | 38.23 | 38.85 | 548,599 | +0.43(+1.12%) |
Apr 15, 2016 | 38.34 | 38.57 | 38.17 | 38.42 | 671,886 | +0.02(+0.05%) |
Apr 14, 2016 | 38.42 | 38.58 | 38.19 | 38.40 | 613,752 | -0.17(-0.45%) |
Apr 13, 2016 | 38.22 | 38.58 | 38.20 | 38.58 | 525,579 | +0.56(+1.47%) |
Apr 12, 2016 | 37.93 | 38.30 | 37.84 | 38.02 | 497,052 | +0.01(+0.02%) |
Apr 11, 2016 | 38.01 | 38.43 | 37.86 | 38.01 | 770,964 | +0.05(+0.14%) |
Apr 08, 2016 | 38.23 | 38.29 | 37.82 | 37.95 | 459,204 | -0.09(-0.24%) |
Apr 07, 2016 | 38.36 | 38.48 | 37.71 | 38.05 | 1,205,833 | -0.46(-1.19%) |
Apr 06, 2016 | 37.83 | 38.51 | 37.51 | 38.50 | 1,134,050 | +0.82(+2.18%) |
Apr 05, 2016 | 37.33 | 37.79 | 36.82 | 37.68 | 632,495 | -0.16(-0.43%) |
Apr 04, 2016 | 38.05 | 38.08 | 37.66 | 37.84 | 473,320 | -0.29(-0.77%) |
Apr 01, 2016 | 37.53 | 38.26 | 37.46 | 38.14 | 524,983 | +0.24(+0.63%) |
Mar 31, 2016 | 37.93 | 38.23 | 37.51 | 37.90 | 593,656 | -0.01(-0.02%) |
Mar 30, 2016 | 38.26 | 38.26 | 37.64 | 37.91 | 445,032 | +0.01(+0.02%) |
Mar 29, 2016 | 37.21 | 37.91 | 37.00 | 37.90 | 519,267 | +0.73(+1.97%) |
Mar 28, 2016 | 37.19 | 37.33 | 36.79 | 37.17 | 402,627 | +0.08(+0.22%) |
Mar 24, 2016 | 36.89 | 37.09 | 37.09 | 37.09 | 1,077,258 | -0.05(-0.15%) |
Mar 23, 2016 | 37.73 | 37.86 | 37.05 | 37.14 | 631,485 | -0.67(-1.76%) |
Mar 22, 2016 | 37.52 | 38.13 | 36.42 | 37.81 | 1,252,229 | +0.25(+0.66%) |
Mar 21, 2016 | 37.66 | 37.76 | 37.21 | 37.56 | 576,788 | -0.16(-0.41%) |
Mar 18, 2016 | 37.29 | 38.16 | 37.01 | 37.72 | 1,184,366 | +0.37(+0.98%) |
Mar 17, 2016 | 37.48 | 37.64 | 37.15 | 37.35 | 787,396 | -0.23(-0.61%) |
Mar 16, 2016 | 37.44 | 37.73 | 36.99 | 37.58 | 982,751 | -0.06(-0.17%) |
Mar 15, 2016 | 37.24 | 37.75 | 36.97 | 37.64 | 1,155,108 | +0.37(+0.98%) |
Mar 14, 2016 | 37.08 | 37.48 | 37.06 | 37.28 | 2,016,867 | +0.16(+0.44%) |
Mar 11, 2016 | 37.11 | 37.44 | 36.81 | 37.11 | 1,132,733 | +0.45(+1.22%) |
Mar 10, 2016 | 37.02 | 37.42 | 36.29 | 36.67 | 974,962 | -0.36(-0.96%) |
Mar 09, 2016 | 37.04 | 37.23 | 36.82 | 37.02 | 689,463 | +0.09(+0.25%) |
Mar 08, 2016 | 36.90 | 37.31 | 36.61 | 36.93 | 712,328 | -0.32(-0.86%) |
Mar 07, 2016 | 37.01 | 37.38 | 36.30 | 37.25 | 629,925 | -0.04(-0.10%) |
Mar 04, 2016 | 37.25 | 37.61 | 36.31 | 37.29 | 874,940 | -0.02(-0.05%) |
Mar 03, 2016 | 36.48 | 37.55 | 36.40 | 37.31 | 910,900 | +0.97(+2.66%) |
Mar 02, 2016 | 36.68 | 36.68 | 36.12 | 36.34 | 855,876 | -0.51(-1.39%) |
Mar 01, 2016 | 36.33 | 37.05 | 36.22 | 36.85 | 1,087,183 | +0.70(+1.95%) |
Feb 29, 2016 | 35.50 | 36.31 | 35.30 | 36.15 | 1,375,161 | +0.70(+1.98%) |
Feb 26, 2016 | 35.95 | 36.12 | 35.15 | 35.44 | 610,601 | -0.37(-1.05%) |
Feb 25, 2016 | 35.51 | 36.53 | 34.88 | 35.82 | 1,412,210 | +0.29(+0.82%) |
Feb 24, 2016 | 35.10 | 36.02 | 34.80 | 35.53 | 1,521,193 | +0.15(+0.41%) |
Feb 23, 2016 | 35.46 | 36.20 | 35.16 | 35.38 | 1,070,845 | -0.10(-0.29%) |
Feb 22, 2016 | 35.08 | 35.59 | 35.08 | 35.48 | 1,089,881 | +0.69(+1.99%) |
Feb 19, 2016 | 34.22 | 34.90 | 33.88 | 34.79 | 1,266,325 | +0.62(+1.81%) |
Feb 18, 2016 | 34.02 | 35.04 | 34.02 | 34.17 | 1,710,891 | +0.36(+1.05%) |
Feb 17, 2016 | 33.22 | 34.07 | 32.81 | 33.82 | 1,178,554 | +0.79(+2.40%) |
Feb 16, 2016 | 31.70 | 33.31 | 31.69 | 33.02 | 1,865,671 | +1.78(+5.68%) |
Feb 12, 2016 | 31.19 | 31.25 | 31.25 | 31.25 | 1,021,275 | +0.56(+1.84%) |
Feb 11, 2016 | 31.03 | 31.61 | 30.50 | 30.68 | 2,449,381 | -0.97(-3.08%) |
Feb 10, 2016 | 32.20 | 32.66 | 31.11 | 31.66 | 2,067,265 | -0.59(-1.84%) |
Feb 09, 2016 | 28.67 | 32.77 | 27.69 | 32.25 | 3,118,520 | +0.09(+0.28%) |
Feb 08, 2016 | 32.62 | 32.79 | 31.60 | 32.16 | 2,745,294 | -0.83(-2.51%) |
Feb 05, 2016 | 34.13 | 34.54 | 32.72 | 32.99 | 2,422,025 | -1.27(-3.70%) |
Feb 04, 2016 | 34.18 | 34.69 | 33.96 | 34.25 | 1,040,263 | +0.08(+0.24%) |
Feb 03, 2016 | 34.18 | 34.66 | 33.61 | 34.17 | 1,173,164 | +0.15(+0.46%) |
Feb 02, 2016 | 34.64 | 35.24 | 33.85 | 34.02 | 1,327,189 | -0.77(-2.20%) |
Feb 01, 2016 | 34.75 | 35.18 | 34.62 | 34.78 | 1,687,069 | -0.24(-0.68%) |
Jan 29, 2016 | 34.17 | 35.07 | 34.17 | 35.02 | 1,245,803 | +1.04(+3.06%) |
Jan 28, 2016 | 34.44 | 34.76 | 33.84 | 33.98 | 1,209,899 | -0.32(-0.93%) |
Jan 27, 2016 | 34.87 | 35.01 | 34.03 | 34.30 | 689,905 | -0.69(-1.98%) |
Jan 26, 2016 | 34.81 | 35.30 | 34.50 | 34.99 | 889,731 | +0.43(+1.24%) |
Jan 25, 2016 | 34.94 | 35.20 | 34.54 | 34.56 | 989,983 | -0.36(-1.04%) |
Jan 22, 2016 | 34.75 | 35.24 | 34.47 | 34.93 | 1,421,205 | +0.66(+1.91%) |
Jan 21, 2016 | 33.99 | 34.87 | 32.90 | 34.27 | 1,281,282 | +0.53(+1.57%) |
Jan 20, 2016 | 33.37 | 34.28 | 32.57 | 33.74 | 1,555,570 | -0.17(-0.51%) |
Jan 19, 2016 | 34.12 | 34.94 | 33.49 | 33.92 | 1,341,970 | +0.14(+0.40%) |
Jan 15, 2016 | 33.52 | 33.78 | 33.78 | 33.78 | 2,202,642 | -0.66(-1.93%) |
Jan 14, 2016 | 34.46 | 34.86 | 33.70 | 34.44 | 1,992,030 | -0.12(-0.34%) |
Jan 13, 2016 | 36.63 | 36.63 | 34.43 | 34.56 | 1,815,075 | -1.99(-5.46%) |
Jan 12, 2016 | 36.72 | 36.75 | 36.11 | 36.56 | 1,090,936 | +0.27(+0.75%) |
Jan 11, 2016 | 36.20 | 36.67 | 36.00 | 36.28 | 1,650,002 | +0.17(+0.48%) |
Jan 08, 2016 | 36.51 | 36.55 | 35.95 | 36.11 | 1,310,291 | -0.04(-0.10%) |
Jan 07, 2016 | 36.85 | 36.97 | 35.95 | 36.15 | 1,519,732 | -1.42(-3.78%) |
Jan 06, 2016 | 36.75 | 37.59 | 36.61 | 37.57 | 1,045,343 | +0.29(+0.78%) |
Jan 05, 2016 | 37.41 | 37.63 | 37.13 | 37.28 | 891,755 | -0.02(-0.05%) |
Jan 04, 2016 | 37.71 | 37.72 | 36.88 | 37.29 | 977,228 | -0.99(-2.59%) |
Dec 31, 2015 | 39.22 | 38.29 | 38.29 | 38.29 | 788,712 | -1.09(-2.78%) |
Dec 30, 2015 | 39.28 | 39.61 | 39.12 | 39.38 | 439,881 | -0.09(-0.23%) |
Dec 29, 2015 | 38.87 | 39.53 | 38.82 | 39.47 | 685,815 | +0.79(+2.05%) |
Dec 28, 2015 | 38.86 | 39.35 | 38.32 | 38.68 | 554,346 | -0.45(-1.14%) |
Dec 24, 2015 | 38.82 | 39.12 | 39.12 | 39.12 | 267,259 | +0.17(+0.44%) |
Dec 23, 2015 | 39.02 | 39.09 | 38.57 | 38.95 | 599,256 | -0.03(-0.07%) |
Dec 22, 2015 | 38.56 | 39.10 | 37.92 | 38.98 | 697,133 | +0.42(+1.09%) |
Dec 21, 2015 | 39.02 | 39.16 | 38.10 | 38.56 | 867,015 | -0.06(-0.16%) |
Dec 18, 2015 | 38.99 | 39.64 | 38.31 | 38.62 | 2,566,592 | -0.25(-0.66%) |
Dec 17, 2015 | 40.07 | 40.07 | 38.69 | 38.88 | 984,628 | -1.00(-2.51%) |
Dec 16, 2015 | 39.64 | 40.11 | 39.59 | 39.88 | 1,129,077 | +0.60(+1.53%) |
Dec 15, 2015 | 39.00 | 39.69 | 38.87 | 39.28 | 1,215,572 | +0.41(+1.05%) |
Dec 14, 2015 | 38.87 | 39.35 | 38.57 | 38.87 | 937,405 | -0.13(-0.33%) |
Dec 11, 2015 | 39.58 | 39.79 | 38.96 | 39.00 | 861,940 | -0.94(-2.36%) |
Dec 10, 2015 | 39.58 | 40.26 | 39.58 | 39.94 | 939,727 | +0.31(+0.79%) |
Dec 09, 2015 | 40.12 | 40.67 | 39.48 | 39.63 | 1,579,163 | -0.72(-1.78%) |
Dec 08, 2015 | 39.65 | 40.41 | 39.65 | 40.35 | 1,103,621 | +0.18(+0.45%) |
Dec 07, 2015 | 40.37 | 40.70 | 39.88 | 40.16 | 1,073,354 | -0.47(-1.17%) |
Dec 04, 2015 | 39.55 | 40.66 | 39.55 | 40.64 | 2,188,863 | +1.05(+2.65%) |
Dec 03, 2015 | 39.89 | 40.35 | 39.33 | 39.59 | 1,247,852 | -0.14(-0.34%) |
Dec 02, 2015 | 40.10 | 40.35 | 39.63 | 39.73 | 1,374,667 | -0.50(-1.25%) |
Dec 01, 2015 | 40.02 | 40.29 | 39.79 | 40.23 | 1,936,973 | +0.91(+2.32%) |
Nov 30, 2015 | 40.33 | 40.40 | 39.31 | 39.32 | 8,199,806 | -0.89(-2.22%) |
Nov 27, 2015 | 40.43 | 40.48 | 40.09 | 40.21 | 773,002 | -0.06(-0.16%) |
Nov 25, 2015 | 40.21 | 40.27 | 40.27 | 40.27 | 1,969,860 | +0.06(+0.16%) |
Nov 24, 2015 | 39.66 | 40.38 | 39.53 | 40.21 | 4,809,361 | -0.65(-1.58%) |
Nov 23, 2015 | 41.13 | 41.38 | 40.58 | 40.86 | 1,715,065 | -0.12(-0.29%) |
Nov 20, 2015 | 41.28 | 41.56 | 40.84 | 40.98 | 1,068,216 | -0.09(-0.22%) |
Nov 19, 2015 | 40.17 | 41.15 | 40.11 | 41.07 | 1,283,736 | +0.95(+2.38%) |
Nov 18, 2015 | 40.44 | 40.78 | 39.70 | 40.11 | 1,809,984 | +0.05(+0.14%) |
Nov 17, 2015 | 39.12 | 40.13 | 38.89 | 40.06 | 1,550,033 | +1.28(+3.30%) |
Nov 16, 2015 | 38.07 | 38.84 | 38.07 | 38.78 | 1,547,101 | +0.66(+1.74%) |
Nov 13, 2015 | 38.58 | 38.79 | 38.06 | 38.11 | 1,603,630 | -0.60(-1.55%) |
Nov 12, 2015 | 39.02 | 39.29 | 38.65 | 38.71 | 1,114,057 | -0.35(-0.91%) |
Nov 11, 2015 | 39.46 | 39.72 | 38.65 | 39.07 | 1,493,253 | +0.05(+0.14%) |
Nov 10, 2015 | 38.91 | 39.15 | 38.34 | 39.01 | 2,116,501 | +0.16(+0.42%) |
Nov 09, 2015 | 39.63 | 39.91 | 38.75 | 38.85 | 1,947,334 | -0.78(-1.97%) |
Nov 06, 2015 | 42.17 | 42.63 | 39.58 | 39.63 | 3,964,746 | -2.40(-5.71%) |
Nov 05, 2015 | 41.93 | 42.15 | 41.56 | 42.03 | 1,137,751 | +0.30(+0.72%) |
Nov 04, 2015 | 40.02 | 42.23 | 39.67 | 41.73 | 2,239,940 | +1.34(+3.31%) |
Nov 03, 2015 | 40.53 | 40.70 | 40.18 | 40.39 | 1,881,916 | -0.16(-0.40%) |