Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.82 | 42.13 | 41.49 | 41.96 | 841,781 | +0.40(+0.97%) |
Sep 29, 2016 | 41.79 | 41.97 | 41.33 | 41.56 | 340,763 | -0.35(-0.83%) |
Sep 28, 2016 | 41.77 | 42.07 | 41.43 | 41.91 | 507,135 | +0.00(+0.00%) |
Sep 27, 2016 | 42.01 | 42.38 | 41.65 | 41.91 | 657,850 | +0.05(+0.13%) |
Sep 26, 2016 | 42.21 | 42.29 | 41.63 | 41.85 | 676,296 | -0.61(-1.45%) |
Sep 23, 2016 | 43.42 | 43.42 | 42.30 | 42.47 | 2,236,700 | -0.97(-2.24%) |
Sep 22, 2016 | 43.02 | 43.59 | 42.55 | 43.44 | 1,111,633 | +0.72(+1.70%) |
Sep 21, 2016 | 42.41 | 42.74 | 42.04 | 42.72 | 1,365,669 | +0.60(+1.42%) |
Sep 20, 2016 | 41.79 | 42.40 | 41.61 | 42.12 | 1,375,648 | +0.24(+0.57%) |
Sep 19, 2016 | 41.29 | 41.96 | 40.91 | 41.88 | 1,259,866 | +0.68(+1.65%) |
Sep 16, 2016 | 40.80 | 41.32 | 40.80 | 41.20 | 2,106,129 | +0.25(+0.60%) |
Sep 15, 2016 | 40.51 | 41.08 | 40.48 | 40.96 | 890,723 | +0.55(+1.36%) |
Sep 14, 2016 | 40.43 | 40.86 | 40.28 | 40.40 | 920,459 | +0.14(+0.34%) |
Sep 13, 2016 | 40.50 | 40.62 | 39.99 | 40.27 | 962,644 | -0.37(-0.90%) |
Sep 12, 2016 | 39.94 | 40.74 | 39.88 | 40.63 | 1,067,933 | +0.54(+1.35%) |
Sep 09, 2016 | 40.85 | 40.91 | 40.09 | 40.09 | 1,288,751 | -0.96(-2.35%) |
Sep 08, 2016 | 41.40 | 41.40 | 41.04 | 41.06 | 643,545 | -0.28(-0.69%) |
Sep 07, 2016 | 41.17 | 41.39 | 40.75 | 41.34 | 881,860 | +0.04(+0.09%) |
Sep 06, 2016 | 41.29 | 41.53 | 40.84 | 41.30 | 878,184 | +0.22(+0.54%) |
Sep 02, 2016 | 40.98 | 41.08 | 41.08 | 41.08 | 733,931 | +0.38(+0.92%) |
Sep 01, 2016 | 41.07 | 41.25 | 40.55 | 40.71 | 1,009,358 | -0.27(-0.65%) |
Aug 31, 2016 | 41.00 | 41.26 | 40.64 | 40.97 | 743,843 | -0.17(-0.40%) |
Aug 30, 2016 | 40.93 | 41.28 | 40.89 | 41.14 | 580,431 | +0.23(+0.56%) |
Aug 29, 2016 | 40.62 | 41.17 | 40.47 | 40.91 | 625,272 | +0.31(+0.77%) |
Aug 26, 2016 | 41.08 | 41.29 | 40.38 | 40.60 | 930,901 | -0.54(-1.32%) |
Aug 25, 2016 | 41.00 | 41.34 | 40.85 | 41.14 | 627,814 | -0.11(-0.27%) |
Aug 24, 2016 | 41.34 | 41.47 | 41.17 | 41.25 | 616,791 | +0.00(+0.00%) |
Aug 23, 2016 | 41.18 | 41.54 | 41.06 | 41.25 | 1,259,378 | -0.01(-0.03%) |
Aug 22, 2016 | 41.05 | 41.27 | 40.86 | 41.26 | 1,122,737 | +0.18(+0.45%) |
Aug 19, 2016 | 41.04 | 41.18 | 40.75 | 41.08 | 818,410 | -0.03(-0.07%) |
Aug 18, 2016 | 40.63 | 41.14 | 40.57 | 41.10 | 1,353,403 | +0.36(+0.88%) |
Aug 17, 2016 | 40.68 | 41.19 | 40.33 | 40.75 | 1,578,992 | -0.07(-0.18%) |
Aug 16, 2016 | 41.43 | 41.74 | 40.78 | 40.82 | 1,230,070 | -0.67(-1.61%) |
Aug 15, 2016 | 41.68 | 41.85 | 41.41 | 41.49 | 837,630 | +0.03(+0.07%) |
Aug 12, 2016 | 41.69 | 41.76 | 41.29 | 41.46 | 619,845 | -0.21(-0.51%) |
Aug 11, 2016 | 41.84 | 41.97 | 40.99 | 41.67 | 1,556,783 | -0.16(-0.39%) |
Aug 10, 2016 | 42.02 | 42.15 | 41.74 | 41.84 | 779,160 | -0.14(-0.33%) |
Aug 09, 2016 | 41.12 | 42.01 | 40.99 | 41.97 | 1,715,448 | +0.79(+1.91%) |
Aug 08, 2016 | 40.92 | 41.32 | 40.61 | 41.19 | 1,400,652 | +0.24(+0.58%) |
Aug 05, 2016 | 40.65 | 40.97 | 40.42 | 40.95 | 1,007,642 | +0.39(+0.97%) |
Aug 04, 2016 | 40.70 | 40.94 | 40.19 | 40.56 | 1,313,740 | +0.07(+0.18%) |
Aug 03, 2016 | 39.59 | 40.63 | 39.18 | 40.48 | 2,247,302 | +1.46(+3.73%) |
Aug 02, 2016 | 39.22 | 39.36 | 38.88 | 39.03 | 2,024,803 | -0.36(-0.91%) |
Aug 01, 2016 | 39.21 | 39.39 | 37.90 | 39.38 | 965,414 | +0.08(+0.21%) |
Jul 29, 2016 | 39.09 | 39.37 | 37.13 | 39.30 | 1,208,626 | +0.22(+0.56%) |
Jul 28, 2016 | 38.97 | 39.14 | 38.83 | 39.08 | 529,037 | +0.07(+0.19%) |
Jul 27, 2016 | 39.04 | 39.12 | 38.80 | 39.01 | 772,794 | -0.05(-0.12%) |
Jul 26, 2016 | 38.99 | 39.08 | 38.75 | 39.05 | 914,562 | +0.04(+0.09%) |
Jul 25, 2016 | 38.77 | 39.05 | 38.66 | 39.02 | 1,303,669 | +0.33(+0.85%) |
Jul 22, 2016 | 38.75 | 38.96 | 38.60 | 38.69 | 927,387 | -0.10(-0.26%) |
Jul 21, 2016 | 38.73 | 38.99 | 38.48 | 38.79 | 1,432,558 | -0.05(-0.12%) |
Jul 20, 2016 | 38.24 | 38.83 | 37.98 | 38.83 | 1,750,214 | +0.72(+1.90%) |
Jul 19, 2016 | 37.67 | 38.16 | 37.60 | 38.11 | 1,016,969 | +0.25(+0.65%) |
Jul 18, 2016 | 37.88 | 38.15 | 37.20 | 37.86 | 814,880 | +0.10(+0.27%) |
Jul 15, 2016 | 37.72 | 37.84 | 37.51 | 37.76 | 685,336 | +0.04(+0.10%) |
Jul 14, 2016 | 37.55 | 37.99 | 37.03 | 37.73 | 926,920 | +0.22(+0.59%) |
Jul 13, 2016 | 37.55 | 37.77 | 37.39 | 37.51 | 704,200 | -0.03(-0.07%) |
Jul 12, 2016 | 37.56 | 37.86 | 37.36 | 37.53 | 1,236,066 | +0.08(+0.22%) |
Jul 11, 2016 | 37.25 | 37.63 | 36.93 | 37.45 | 739,627 | +0.44(+1.19%) |
Jul 08, 2016 | 36.80 | 37.09 | 36.64 | 37.01 | 867,765 | +0.43(+1.18%) |
Jul 07, 2016 | 36.60 | 36.83 | 36.42 | 36.58 | 1,159,883 | +0.10(+0.28%) |
Jul 05, 2016 | 36.48 | 36.77 | 36.21 | 36.48 | 912,373 | -0.41(-1.12%) |
Jul 01, 2016 | 36.80 | 36.89 | 36.89 | 36.89 | 825,476 | +0.20(+0.55%) |
Jun 30, 2016 | 36.17 | 36.70 | 35.65 | 36.69 | 1,907,544 | +0.33(+0.91%) |
Jun 29, 2016 | 36.39 | 36.62 | 36.03 | 36.36 | 1,692,550 | +0.07(+0.20%) |
Jun 28, 2016 | 36.26 | 36.65 | 36.06 | 36.29 | 1,152,972 | +0.32(+0.89%) |
Jun 27, 2016 | 36.02 | 36.56 | 35.60 | 35.97 | 1,710,781 | -0.37(-1.01%) |
Jun 24, 2016 | 36.85 | 37.55 | 36.29 | 36.34 | 3,600,326 | -1.87(-4.89%) |
Jun 23, 2016 | 38.09 | 38.29 | 37.85 | 38.20 | 1,035,324 | +0.33(+0.87%) |
Jun 22, 2016 | 37.98 | 38.02 | 37.98 | 37.87 | 1,306,821 | -0.06(-0.17%) |
Jun 21, 2016 | 37.74 | 37.98 | 37.46 | 37.94 | 1,115,476 | +0.28(+0.75%) |
Jun 20, 2016 | 37.46 | 37.85 | 37.07 | 37.65 | 1,090,433 | +0.56(+1.51%) |
Jun 17, 2016 | 37.14 | 37.49 | 36.87 | 37.09 | 2,201,251 | -0.26(-0.69%) |
Jun 16, 2016 | 38.27 | 38.34 | 36.87 | 37.35 | 2,460,475 | -1.46(-3.77%) |
Jun 15, 2016 | 38.86 | 39.10 | 38.62 | 38.82 | 585,475 | -0.03(-0.07%) |
Jun 14, 2016 | 38.67 | 38.92 | 38.24 | 38.84 | 843,161 | +0.00(+0.00%) |
Jun 13, 2016 | 38.95 | 39.14 | 38.67 | 38.84 | 1,374,407 | -0.35(-0.89%) |
Jun 10, 2016 | 39.05 | 39.32 | 38.92 | 39.19 | 882,195 | -0.07(-0.19%) |
Jun 09, 2016 | 39.24 | 39.33 | 38.95 | 39.26 | 1,054,515 | -0.10(-0.26%) |
Jun 08, 2016 | 39.00 | 39.42 | 38.60 | 39.37 | 1,261,173 | +0.37(+0.94%) |
Jun 07, 2016 | 38.94 | 39.22 | 38.77 | 39.00 | 1,086,275 | +0.13(+0.33%) |
Jun 06, 2016 | 39.02 | 39.02 | 38.37 | 38.87 | 1,062,079 | -0.24(-0.61%) |
Jun 03, 2016 | 38.98 | 39.14 | 38.70 | 39.11 | 1,055,892 | +0.06(+0.16%) |
Jun 02, 2016 | 38.92 | 39.16 | 38.92 | 39.04 | 1,073,159 | +0.04(+0.09%) |
Jun 01, 2016 | 38.72 | 39.20 | 38.72 | 39.01 | 1,085,307 | +0.05(+0.12%) |
May 31, 2016 | 38.53 | 39.00 | 38.25 | 38.96 | 2,645,556 | +0.55(+1.43%) |
May 27, 2016 | 38.20 | 38.41 | 38.41 | 38.41 | 2,142,284 | +0.08(+0.21%) |
May 26, 2016 | 38.35 | 38.41 | 37.96 | 38.33 | 1,153,932 | -0.09(-0.24%) |
May 25, 2016 | 38.38 | 38.56 | 37.93 | 38.42 | 1,087,400 | +0.10(+0.26%) |
May 24, 2016 | 38.28 | 38.56 | 37.96 | 38.32 | 1,814,847 | +0.00(+0.00%) |
May 23, 2016 | 37.90 | 38.36 | 37.35 | 38.32 | 1,680,163 | -0.66(-1.70%) |
May 20, 2016 | 38.64 | 39.27 | 38.42 | 38.98 | 719,496 | +0.44(+1.14%) |
May 19, 2016 | 38.29 | 38.59 | 37.91 | 38.54 | 643,207 | +0.12(+0.31%) |
May 18, 2016 | 37.88 | 38.72 | 37.70 | 38.43 | 601,063 | +0.49(+1.30%) |
May 17, 2016 | 38.23 | 38.64 | 37.82 | 37.93 | 403,365 | -0.50(-1.31%) |
May 16, 2016 | 37.91 | 38.64 | 37.89 | 38.44 | 544,240 | +0.68(+1.79%) |
May 13, 2016 | 37.84 | 38.33 | 36.79 | 37.76 | 516,563 | -0.25(-0.65%) |
May 12, 2016 | 37.96 | 38.25 | 37.55 | 38.01 | 1,045,199 | +0.11(+0.29%) |
May 11, 2016 | 37.89 | 38.26 | 37.51 | 37.90 | 717,394 | -0.07(-0.19%) |
May 10, 2016 | 37.54 | 38.00 | 37.20 | 37.97 | 1,049,318 | +0.70(+1.89%) |
May 09, 2016 | 37.08 | 37.51 | 36.96 | 37.27 | 657,445 | +0.26(+0.72%) |
May 06, 2016 | 36.97 | 37.34 | 36.54 | 37.00 | 1,307,248 | +0.04(+0.10%) |
May 05, 2016 | 37.41 | 37.46 | 36.97 | 36.97 | 1,303,572 | -0.16(-0.44%) |
May 04, 2016 | 37.86 | 38.12 | 36.48 | 37.13 | 1,701,017 | +2.12(+6.05%) |
May 03, 2016 | 34.94 | 35.12 | 34.52 | 35.01 | 1,363,030 | -0.08(-0.23%) |
May 02, 2016 | 35.05 | 35.05 | 34.88 | 35.09 | 914,647 | -0.06(-0.18%) |
Apr 29, 2016 | 36.70 | 37.03 | 35.00 | 35.16 | 1,454,956 | -1.48(-4.04%) |
Apr 28, 2016 | 37.07 | 37.33 | 36.54 | 36.64 | 470,608 | -0.68(-1.81%) |
Apr 27, 2016 | 37.16 | 37.43 | 37.02 | 37.31 | 668,689 | +0.04(+0.10%) |
Apr 26, 2016 | 36.63 | 37.36 | 36.56 | 37.28 | 730,892 | +0.59(+1.62%) |
Apr 25, 2016 | 37.25 | 37.98 | 36.27 | 36.68 | 1,718,360 | -1.75(-4.56%) |
Apr 22, 2016 | 38.44 | 38.58 | 38.17 | 38.44 | 538,612 | -0.08(-0.21%) |
Apr 21, 2016 | 38.74 | 38.92 | 38.36 | 38.52 | 431,936 | -0.18(-0.47%) |
Apr 20, 2016 | 39.01 | 39.37 | 38.64 | 38.70 | 807,088 | -0.44(-1.12%) |
Apr 19, 2016 | 38.83 | 39.32 | 38.58 | 39.14 | 777,269 | +0.29(+0.75%) |
Apr 18, 2016 | 38.44 | 38.88 | 38.23 | 38.85 | 548,646 | +0.43(+1.12%) |
Apr 15, 2016 | 38.33 | 38.57 | 38.17 | 38.42 | 671,943 | +0.02(+0.05%) |
Apr 14, 2016 | 38.42 | 38.58 | 38.19 | 38.40 | 613,805 | -0.17(-0.45%) |
Apr 13, 2016 | 38.22 | 38.58 | 38.20 | 38.57 | 525,623 | +0.56(+1.47%) |
Apr 12, 2016 | 37.92 | 38.30 | 37.83 | 38.02 | 497,094 | +0.01(+0.02%) |
Apr 11, 2016 | 38.01 | 38.43 | 37.86 | 38.01 | 771,030 | +0.05(+0.14%) |
Apr 08, 2016 | 38.23 | 38.29 | 37.81 | 37.95 | 459,243 | -0.09(-0.24%) |
Apr 07, 2016 | 38.35 | 38.47 | 37.70 | 38.04 | 1,205,936 | -0.46(-1.19%) |
Apr 06, 2016 | 37.82 | 38.51 | 37.50 | 38.50 | 1,134,147 | +0.82(+2.18%) |
Apr 05, 2016 | 37.33 | 37.79 | 36.82 | 37.68 | 632,549 | -0.16(-0.43%) |
Apr 04, 2016 | 38.05 | 38.08 | 37.66 | 37.84 | 473,360 | -0.29(-0.77%) |
Apr 01, 2016 | 37.52 | 38.25 | 37.46 | 38.13 | 525,028 | +0.24(+0.63%) |
Mar 31, 2016 | 37.92 | 38.23 | 37.51 | 37.90 | 593,706 | -0.01(-0.02%) |
Mar 30, 2016 | 38.25 | 38.25 | 37.64 | 37.91 | 445,070 | +0.01(+0.02%) |
Mar 29, 2016 | 37.21 | 37.91 | 36.99 | 37.90 | 519,311 | +0.73(+1.97%) |
Mar 28, 2016 | 37.18 | 37.33 | 36.78 | 37.17 | 402,661 | +0.08(+0.22%) |
Mar 24, 2016 | 36.88 | 37.08 | 37.08 | 37.08 | 1,077,350 | -0.05(-0.15%) |
Mar 23, 2016 | 37.72 | 37.86 | 37.05 | 37.14 | 631,538 | -0.67(-1.76%) |
Mar 22, 2016 | 37.51 | 38.12 | 36.42 | 37.81 | 1,252,336 | +0.25(+0.66%) |
Mar 21, 2016 | 37.66 | 37.76 | 37.21 | 37.56 | 576,838 | -0.16(-0.41%) |
Mar 18, 2016 | 37.28 | 38.16 | 37.01 | 37.71 | 1,184,467 | +0.37(+0.98%) |
Mar 17, 2016 | 37.48 | 37.64 | 37.15 | 37.35 | 787,463 | -0.23(-0.61%) |
Mar 16, 2016 | 37.44 | 37.72 | 36.98 | 37.58 | 982,835 | -0.06(-0.17%) |
Mar 15, 2016 | 37.24 | 37.75 | 36.97 | 37.64 | 1,155,207 | +0.37(+0.98%) |
Mar 14, 2016 | 37.07 | 37.48 | 37.06 | 37.28 | 2,017,039 | +0.16(+0.44%) |
Mar 11, 2016 | 37.10 | 37.44 | 36.81 | 37.11 | 1,132,830 | +0.45(+1.22%) |
Mar 10, 2016 | 37.02 | 37.42 | 36.29 | 36.66 | 975,046 | -0.36(-0.96%) |
Mar 09, 2016 | 37.04 | 37.23 | 36.82 | 37.02 | 689,521 | +0.09(+0.25%) |
Mar 08, 2016 | 36.89 | 37.30 | 36.61 | 36.93 | 712,389 | -0.32(-0.86%) |
Mar 07, 2016 | 37.01 | 37.38 | 36.30 | 37.25 | 629,979 | -0.04(-0.10%) |
Mar 04, 2016 | 37.25 | 37.60 | 36.31 | 37.28 | 875,014 | -0.02(-0.05%) |
Mar 03, 2016 | 36.48 | 37.55 | 36.40 | 37.30 | 910,977 | +0.97(+2.66%) |
Mar 02, 2016 | 36.67 | 36.67 | 36.12 | 36.33 | 855,949 | -0.51(-1.39%) |
Mar 01, 2016 | 36.33 | 37.05 | 36.22 | 36.85 | 1,087,276 | +0.70(+1.95%) |
Feb 29, 2016 | 35.49 | 36.31 | 35.29 | 36.14 | 1,375,278 | +0.70(+1.98%) |
Feb 26, 2016 | 35.95 | 36.12 | 35.14 | 35.44 | 610,653 | -0.37(-1.05%) |
Feb 25, 2016 | 35.50 | 36.53 | 34.87 | 35.81 | 1,412,331 | +0.29(+0.82%) |
Feb 24, 2016 | 35.09 | 36.02 | 34.80 | 35.52 | 1,521,323 | +0.15(+0.41%) |
Feb 23, 2016 | 35.46 | 36.20 | 35.16 | 35.38 | 1,070,936 | -0.10(-0.29%) |
Feb 22, 2016 | 35.08 | 35.59 | 35.08 | 35.48 | 1,089,973 | +0.69(+1.99%) |
Feb 19, 2016 | 34.21 | 34.90 | 33.88 | 34.79 | 1,266,433 | +0.62(+1.81%) |
Feb 18, 2016 | 34.01 | 35.04 | 34.01 | 34.17 | 1,711,036 | +0.36(+1.05%) |
Feb 17, 2016 | 33.22 | 34.07 | 32.81 | 33.81 | 1,178,654 | +0.79(+2.40%) |
Feb 16, 2016 | 31.70 | 33.31 | 31.69 | 33.02 | 1,865,830 | +1.78(+5.68%) |
Feb 12, 2016 | 31.19 | 31.24 | 31.24 | 31.24 | 1,021,362 | +0.56(+1.84%) |
Feb 11, 2016 | 31.03 | 31.60 | 30.50 | 30.68 | 2,449,590 | -0.97(-3.08%) |
Feb 10, 2016 | 32.20 | 32.66 | 31.11 | 31.65 | 2,067,441 | -0.59(-1.84%) |
Feb 09, 2016 | 28.67 | 32.77 | 27.68 | 32.25 | 3,118,786 | +0.09(+0.28%) |
Feb 08, 2016 | 32.62 | 32.78 | 31.59 | 32.15 | 2,745,528 | -0.83(-2.51%) |
Feb 05, 2016 | 34.13 | 34.54 | 32.72 | 32.98 | 2,422,231 | -1.27(-3.70%) |
Feb 04, 2016 | 34.18 | 34.69 | 33.96 | 34.25 | 1,040,351 | +0.08(+0.24%) |
Feb 03, 2016 | 34.18 | 34.66 | 33.60 | 34.17 | 1,173,264 | +0.15(+0.46%) |
Feb 02, 2016 | 34.64 | 35.23 | 33.85 | 34.01 | 1,327,302 | -0.76(-2.20%) |
Feb 01, 2016 | 34.75 | 35.18 | 34.61 | 34.78 | 1,687,213 | -0.24(-0.68%) |
Jan 29, 2016 | 34.17 | 35.07 | 34.17 | 35.01 | 1,245,909 | +1.04(+3.06%) |
Jan 28, 2016 | 34.44 | 34.76 | 33.84 | 33.98 | 1,210,002 | -0.32(-0.93%) |
Jan 27, 2016 | 34.87 | 35.01 | 34.03 | 34.30 | 689,964 | -0.69(-1.98%) |
Jan 26, 2016 | 34.80 | 35.30 | 34.50 | 34.99 | 889,807 | +0.43(+1.24%) |
Jan 25, 2016 | 34.94 | 35.20 | 34.54 | 34.56 | 990,067 | -0.36(-1.04%) |
Jan 22, 2016 | 34.75 | 35.24 | 34.47 | 34.92 | 1,421,326 | +0.66(+1.91%) |
Jan 21, 2016 | 33.99 | 34.87 | 32.89 | 34.27 | 1,281,391 | +0.53(+1.57%) |
Jan 20, 2016 | 33.37 | 34.28 | 32.56 | 33.74 | 1,555,703 | -0.17(-0.51%) |
Jan 19, 2016 | 34.12 | 34.94 | 33.48 | 33.91 | 1,342,084 | +0.14(+0.40%) |
Jan 15, 2016 | 33.52 | 33.78 | 33.78 | 33.78 | 2,202,830 | -0.66(-1.93%) |
Jan 14, 2016 | 34.46 | 34.86 | 33.69 | 34.44 | 1,992,199 | -0.12(-0.34%) |
Jan 13, 2016 | 36.63 | 36.63 | 34.43 | 34.56 | 1,815,229 | -1.99(-5.46%) |
Jan 12, 2016 | 36.72 | 36.74 | 36.11 | 36.55 | 1,091,029 | +0.27(+0.75%) |
Jan 11, 2016 | 36.20 | 36.66 | 36.00 | 36.28 | 1,650,142 | +0.17(+0.48%) |
Jan 08, 2016 | 36.51 | 36.55 | 35.94 | 36.11 | 1,310,402 | -0.04(-0.10%) |
Jan 07, 2016 | 36.84 | 36.97 | 35.94 | 36.14 | 1,519,861 | -1.42(-3.78%) |
Jan 06, 2016 | 36.74 | 37.59 | 36.61 | 37.56 | 1,045,432 | +0.29(+0.78%) |
Jan 05, 2016 | 37.41 | 37.63 | 37.13 | 37.27 | 891,831 | -0.02(-0.05%) |
Jan 04, 2016 | 37.71 | 37.72 | 36.87 | 37.29 | 977,312 | -0.99(-2.59%) |
Dec 31, 2015 | 39.21 | 38.28 | 38.28 | 38.28 | 788,780 | -1.09(-2.78%) |
Dec 30, 2015 | 39.28 | 39.60 | 39.11 | 39.38 | 439,919 | -0.09(-0.23%) |
Dec 29, 2015 | 38.87 | 39.53 | 38.81 | 39.47 | 685,874 | +0.79(+2.05%) |
Dec 28, 2015 | 38.86 | 39.35 | 38.32 | 38.68 | 554,393 | -0.45(-1.14%) |
Dec 24, 2015 | 38.82 | 39.12 | 39.12 | 39.12 | 267,282 | +0.17(+0.44%) |
Dec 23, 2015 | 39.02 | 39.09 | 38.57 | 38.95 | 599,307 | -0.03(-0.07%) |
Dec 22, 2015 | 38.56 | 39.09 | 37.92 | 38.98 | 697,192 | +0.42(+1.09%) |
Dec 21, 2015 | 39.01 | 39.16 | 38.10 | 38.56 | 867,089 | -0.06(-0.16%) |
Dec 18, 2015 | 38.98 | 39.64 | 38.30 | 38.62 | 2,566,811 | -0.26(-0.66%) |
Dec 17, 2015 | 40.07 | 40.07 | 38.68 | 38.88 | 984,712 | -1.00(-2.51%) |
Dec 16, 2015 | 39.64 | 40.10 | 39.59 | 39.88 | 1,129,173 | +0.60(+1.53%) |
Dec 15, 2015 | 38.99 | 39.69 | 38.87 | 39.28 | 1,215,675 | +0.41(+1.05%) |
Dec 14, 2015 | 38.87 | 39.34 | 38.57 | 38.87 | 937,485 | -0.13(-0.33%) |
Dec 11, 2015 | 39.58 | 39.79 | 38.96 | 38.99 | 862,013 | -0.94(-2.36%) |
Dec 10, 2015 | 39.58 | 40.26 | 39.58 | 39.94 | 939,807 | +0.31(+0.79%) |
Dec 09, 2015 | 40.11 | 40.66 | 39.48 | 39.62 | 1,579,297 | -0.72(-1.78%) |
Dec 08, 2015 | 39.65 | 40.41 | 39.65 | 40.34 | 1,103,715 | +0.18(+0.45%) |
Dec 07, 2015 | 40.37 | 40.70 | 39.88 | 40.16 | 1,073,446 | -0.47(-1.17%) |
Dec 04, 2015 | 39.55 | 40.66 | 39.55 | 40.63 | 2,189,050 | +1.05(+2.65%) |
Dec 03, 2015 | 39.89 | 40.35 | 39.33 | 39.59 | 1,247,958 | -0.14(-0.34%) |
Dec 02, 2015 | 40.10 | 40.34 | 39.62 | 39.72 | 1,374,784 | -0.50(-1.25%) |
Dec 01, 2015 | 40.01 | 40.29 | 39.79 | 40.22 | 1,937,138 | +0.91(+2.32%) |
Nov 30, 2015 | 40.32 | 40.40 | 39.30 | 39.31 | 8,200,504 | -0.89(-2.22%) |
Nov 27, 2015 | 40.42 | 40.48 | 40.09 | 40.21 | 773,068 | -0.06(-0.16%) |
Nov 25, 2015 | 40.21 | 40.27 | 40.27 | 40.27 | 1,970,028 | +0.06(+0.16%) |
Nov 24, 2015 | 39.66 | 40.38 | 39.52 | 40.21 | 4,809,771 | -0.65(-1.58%) |
Nov 23, 2015 | 41.12 | 41.38 | 40.58 | 40.85 | 1,715,211 | -0.12(-0.29%) |
Nov 20, 2015 | 41.27 | 41.55 | 40.84 | 40.97 | 1,068,308 | -0.09(-0.22%) |
Nov 19, 2015 | 40.16 | 41.14 | 40.11 | 41.06 | 1,283,846 | +0.95(+2.38%) |
Nov 18, 2015 | 40.44 | 40.78 | 39.70 | 40.11 | 1,810,138 | +0.05(+0.14%) |
Nov 17, 2015 | 39.12 | 40.12 | 38.88 | 40.05 | 1,550,165 | +1.28(+3.30%) |
Nov 16, 2015 | 38.07 | 38.84 | 38.07 | 38.77 | 1,547,233 | +0.66(+1.74%) |
Nov 13, 2015 | 38.57 | 38.78 | 38.06 | 38.11 | 1,603,767 | -0.60(-1.55%) |
Nov 12, 2015 | 39.02 | 39.29 | 38.65 | 38.71 | 1,114,153 | -0.35(-0.91%) |
Nov 11, 2015 | 39.46 | 39.72 | 38.65 | 39.06 | 1,493,380 | +0.05(+0.14%) |
Nov 10, 2015 | 38.91 | 39.15 | 38.34 | 39.01 | 2,116,681 | +0.16(+0.42%) |
Nov 09, 2015 | 39.63 | 39.91 | 38.75 | 38.85 | 1,947,500 | -0.78(-1.97%) |
Nov 06, 2015 | 42.16 | 42.63 | 39.57 | 39.63 | 3,965,084 | -2.40(-5.71%) |
Nov 05, 2015 | 41.93 | 42.14 | 41.55 | 42.03 | 1,137,848 | +0.30(+0.72%) |
Nov 04, 2015 | 40.02 | 42.23 | 39.66 | 41.73 | 2,240,131 | +1.34(+3.31%) |
Nov 03, 2015 | 40.53 | 40.70 | 40.17 | 40.39 | 1,882,076 | -0.16(-0.40%) |
Nov 02, 2015 | 40.75 | 40.88 | 39.90 | 40.55 | 1,682,772 | -0.05(-0.11%) |
Oct 30, 2015 | 40.79 | 40.93 | 40.59 | 40.60 | 753,678 | -0.05(-0.11%) |
Oct 29, 2015 | 40.82 | 41.34 | 40.26 | 40.65 | 932,573 | -0.11(-0.27%) |
Oct 28, 2015 | 40.20 | 40.76 | 39.81 | 40.75 | 712,873 | +0.55(+1.38%) |
Oct 27, 2015 | 40.21 | 40.77 | 39.89 | 40.20 | 670,773 | -0.07(-0.18%) |
Oct 26, 2015 | 40.70 | 40.72 | 40.14 | 40.27 | 819,186 | -0.45(-1.12%) |
Oct 23, 2015 | 41.40 | 41.79 | 40.44 | 40.73 | 828,266 | -0.05(-0.11%) |
Oct 22, 2015 | 39.93 | 40.79 | 39.87 | 40.77 | 1,022,677 | +1.07(+2.69%) |
Oct 21, 2015 | 40.25 | 40.45 | 39.55 | 39.70 | 783,456 | -0.27(-0.67%) |
Oct 20, 2015 | 40.16 | 40.25 | 39.78 | 39.97 | 1,084,271 | -0.15(-0.36%) |
Oct 19, 2015 | 39.93 | 40.39 | 39.80 | 40.12 | 1,484,497 | +0.19(+0.48%) |
Oct 16, 2015 | 39.72 | 40.03 | 39.49 | 39.93 | 752,065 | +0.35(+0.87%) |
Oct 15, 2015 | 39.85 | 39.85 | 39.26 | 39.58 | 660,129 | +0.20(+0.51%) |
Oct 14, 2015 | 39.37 | 39.74 | 39.11 | 39.38 | 632,293 | -0.09(-0.23%) |
Oct 13, 2015 | 39.92 | 39.97 | 39.16 | 39.47 | 792,113 | +0.37(+0.95%) |
Oct 12, 2015 | 39.05 | 39.12 | 38.61 | 39.10 | 526,333 | +0.28(+0.73%) |
Oct 09, 2015 | 38.86 | 39.02 | 38.63 | 38.82 | 744,383 | +0.15(+0.40%) |
Oct 08, 2015 | 38.71 | 39.04 | 38.52 | 38.66 | 980,870 | -0.04(-0.09%) |
Oct 07, 2015 | 38.16 | 38.75 | 38.02 | 38.70 | 1,422,698 | +0.70(+1.84%) |
Oct 06, 2015 | 37.99 | 38.12 | 37.73 | 38.00 | 1,043,902 | +0.05(+0.14%) |
Oct 05, 2015 | 37.22 | 38.22 | 36.98 | 37.95 | 2,302,491 | +1.07(+2.91%) |
Oct 02, 2015 | 36.51 | 37.14 | 36.40 | 36.88 | 1,657,648 | -0.38(-1.02%) |