Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 66.55 | 66.88 | 66.16 | 66.70 | 147,756 | +0.77(+1.17%) |
Nov 29, 2016 | 65.86 | 66.44 | 65.51 | 65.93 | 173,713 | +0.37(+0.56%) |
Nov 28, 2016 | 65.87 | 66.95 | 65.28 | 65.56 | 170,399 | -0.67(-1.01%) |
Nov 25, 2016 | 66.82 | 66.85 | 65.93 | 66.23 | 63,714 | -0.52(-0.78%) |
Nov 23, 2016 | 66.74 | 66.74 | 66.74 | 0 | +0.74(+1.12%) | |
Nov 22, 2016 | 65.58 | 66.50 | 65.16 | 66.01 | 212,135 | +0.76(+1.17%) |
Nov 21, 2016 | 65.22 | 65.48 | 64.48 | 65.24 | 132,610 | -0.18(-0.27%) |
Nov 18, 2016 | 64.42 | 65.52 | 64.42 | 65.42 | 221,505 | +1.00(+1.55%) |
Nov 17, 2016 | 63.45 | 64.47 | 63.45 | 64.42 | 213,666 | +1.21(+1.92%) |
Nov 16, 2016 | 62.65 | 63.74 | 62.65 | 63.21 | 298,369 | -0.05(-0.08%) |
Nov 15, 2016 | 63.24 | 63.34 | 62.51 | 63.26 | 363,714 | -0.66(-1.03%) |
Nov 14, 2016 | 64.18 | 65.30 | 62.96 | 63.92 | 341,020 | +0.59(+0.93%) |
Nov 11, 2016 | 61.06 | 63.47 | 60.24 | 63.33 | 518,107 | +2.21(+3.62%) |
Nov 10, 2016 | 58.34 | 62.08 | 57.12 | 61.12 | 641,113 | +3.90(+6.81%) |
Nov 09, 2016 | 53.70 | 57.47 | 53.70 | 57.22 | 662,001 | +3.49(+6.50%) |
Nov 08, 2016 | 54.27 | 54.38 | 53.54 | 53.73 | 203,295 | -0.68(-1.26%) |
Nov 07, 2016 | 53.72 | 55.08 | 53.71 | 54.42 | 371,331 | +1.74(+3.30%) |
Nov 04, 2016 | 53.00 | 53.52 | 52.51 | 52.68 | 265,978 | -0.27(-0.51%) |
Nov 03, 2016 | 52.94 | 53.57 | 52.48 | 52.95 | 326,670 | +0.15(+0.28%) |
Nov 02, 2016 | 54.17 | 54.17 | 52.69 | 52.80 | 231,996 | -1.46(-2.68%) |
Nov 01, 2016 | 54.68 | 54.68 | 53.89 | 54.26 | 223,822 | -0.18(-0.34%) |
Oct 31, 2016 | 53.59 | 54.46 | 53.25 | 54.44 | 255,757 | +0.96(+1.79%) |
Oct 28, 2016 | 54.14 | 54.18 | 53.35 | 53.49 | 129,143 | -0.57(-1.06%) |
Oct 27, 2016 | 54.61 | 54.61 | 53.89 | 54.06 | 193,104 | -0.06(-0.11%) |
Oct 26, 2016 | 54.89 | 54.89 | 53.40 | 54.12 | 227,380 | -0.02(-0.03%) |
Oct 25, 2016 | 54.60 | 54.89 | 53.87 | 54.13 | 138,850 | -0.62(-1.14%) |
Oct 24, 2016 | 54.21 | 54.80 | 53.62 | 54.76 | 324,253 | +0.97(+1.79%) |
Oct 21, 2016 | 53.14 | 53.85 | 53.11 | 53.79 | 152,695 | +0.23(+0.43%) |
Oct 20, 2016 | 53.82 | 54.26 | 53.18 | 53.56 | 102,600 | -0.50(-0.93%) |
Oct 19, 2016 | 53.47 | 54.24 | 53.38 | 54.06 | 109,910 | +0.87(+1.63%) |
Oct 18, 2016 | 53.17 | 53.33 | 52.38 | 53.20 | 99,652 | +0.47(+0.88%) |
Oct 17, 2016 | 53.17 | 53.28 | 52.61 | 52.73 | 146,266 | -0.47(-0.89%) |
Oct 14, 2016 | 53.63 | 53.84 | 53.13 | 53.20 | 172,649 | +0.13(+0.25%) |
Oct 13, 2016 | 53.77 | 53.81 | 52.34 | 53.07 | 310,787 | -1.15(-2.12%) |
Oct 12, 2016 | 54.16 | 54.57 | 53.74 | 54.22 | 195,858 | +0.16(+0.29%) |
Oct 11, 2016 | 54.16 | 54.48 | 53.73 | 54.06 | 146,586 | -0.17(-0.31%) |
Oct 10, 2016 | 54.06 | 54.43 | 53.56 | 54.23 | 170,214 | +0.42(+0.78%) |
Oct 07, 2016 | 53.41 | 53.90 | 52.69 | 53.81 | 209,689 | +0.29(+0.54%) |
Oct 06, 2016 | 52.92 | 53.70 | 52.69 | 53.52 | 163,589 | +0.62(+1.18%) |
Oct 05, 2016 | 52.39 | 53.52 | 52.39 | 52.90 | 359,141 | +0.64(+1.23%) |
Oct 04, 2016 | 51.87 | 52.51 | 51.63 | 52.26 | 148,794 | +0.49(+0.95%) |
Oct 03, 2016 | 51.70 | 52.08 | 51.51 | 51.77 | 126,214 | -0.39(-0.76%) |
Sep 30, 2016 | 51.41 | 52.35 | 51.21 | 52.16 | 160,590 | +0.94(+1.83%) |
Sep 29, 2016 | 52.08 | 52.26 | 51.18 | 51.22 | 84,233 | -0.70(-1.35%) |
Sep 28, 2016 | 51.74 | 51.96 | 50.95 | 51.92 | 111,974 | +0.45(+0.87%) |
Sep 27, 2016 | 50.77 | 51.51 | 50.70 | 51.48 | 140,691 | +0.49(+0.96%) |
Sep 26, 2016 | 51.63 | 51.77 | 50.96 | 50.98 | 132,349 | -0.97(-1.87%) |
Sep 23, 2016 | 51.78 | 52.45 | 51.66 | 51.96 | 160,914 | +0.02(+0.03%) |
Sep 22, 2016 | 51.20 | 51.97 | 51.17 | 51.94 | 222,389 | +0.85(+1.67%) |
Sep 21, 2016 | 50.77 | 51.34 | 50.71 | 51.09 | 157,824 | +0.51(+1.01%) |
Sep 20, 2016 | 50.91 | 51.03 | 50.52 | 50.58 | 139,437 | -0.07(-0.14%) |
Sep 19, 2016 | 50.93 | 51.26 | 50.28 | 50.65 | 193,085 | +0.17(+0.33%) |
Sep 16, 2016 | 51.11 | 51.20 | 50.48 | 50.48 | 591,406 | -0.66(-1.29%) |
Sep 15, 2016 | 50.41 | 51.25 | 50.36 | 51.14 | 247,099 | +0.75(+1.50%) |
Sep 14, 2016 | 51.13 | 51.42 | 50.30 | 50.39 | 212,362 | -0.82(-1.59%) |
Sep 13, 2016 | 51.50 | 51.50 | 50.53 | 51.20 | 201,550 | -0.75(-1.44%) |
Sep 12, 2016 | 51.50 | 51.95 | 51.02 | 51.95 | 271,770 | +0.19(+0.37%) |
Sep 09, 2016 | 52.17 | 52.49 | 51.75 | 51.76 | 222,097 | -0.45(-0.86%) |
Sep 08, 2016 | 52.24 | 52.66 | 52.04 | 52.20 | 191,615 | +0.04(+0.08%) |
Sep 07, 2016 | 52.39 | 52.67 | 51.74 | 52.16 | 312,046 | -0.32(-0.61%) |
Sep 06, 2016 | 52.83 | 52.86 | 52.00 | 52.48 | 330,594 | -0.26(-0.50%) |
Sep 02, 2016 | 52.76 | 52.74 | 52.74 | 52.74 | 287,134 | +0.24(+0.45%) |
Sep 01, 2016 | 53.18 | 53.37 | 52.29 | 52.51 | 231,371 | -0.62(-1.17%) |
Aug 31, 2016 | 53.32 | 53.32 | 52.37 | 53.13 | 325,376 | -0.04(-0.08%) |
Aug 30, 2016 | 53.00 | 53.51 | 52.47 | 53.17 | 226,094 | +0.23(+0.43%) |
Aug 29, 2016 | 52.41 | 53.20 | 52.15 | 52.94 | 282,134 | +0.44(+0.83%) |
Aug 26, 2016 | 52.22 | 52.72 | 51.78 | 52.51 | 230,467 | +0.31(+0.59%) |
Aug 25, 2016 | 52.13 | 52.54 | 51.71 | 52.20 | 275,267 | +0.09(+0.17%) |
Aug 24, 2016 | 51.90 | 52.12 | 51.65 | 52.11 | 168,785 | +0.30(+0.57%) |
Aug 23, 2016 | 51.79 | 52.08 | 51.71 | 51.82 | 191,307 | +0.17(+0.32%) |
Aug 22, 2016 | 51.21 | 51.79 | 50.88 | 51.65 | 188,027 | +0.48(+0.94%) |
Aug 19, 2016 | 51.12 | 51.41 | 50.54 | 51.17 | 174,618 | -0.11(-0.22%) |
Aug 18, 2016 | 50.95 | 51.53 | 50.73 | 51.28 | 148,615 | +0.30(+0.58%) |
Aug 17, 2016 | 50.60 | 51.26 | 50.59 | 50.99 | 262,490 | +0.34(+0.67%) |
Aug 16, 2016 | 50.52 | 50.89 | 50.26 | 50.65 | 169,041 | -0.04(-0.09%) |
Aug 15, 2016 | 49.90 | 50.69 | 49.87 | 50.69 | 164,172 | +0.78(+1.56%) |
Aug 12, 2016 | 49.83 | 50.04 | 49.63 | 49.91 | 158,347 | -0.22(-0.44%) |
Aug 11, 2016 | 49.85 | 50.18 | 49.19 | 50.13 | 129,768 | +0.31(+0.61%) |
Aug 10, 2016 | 49.72 | 49.96 | 49.50 | 49.82 | 266,842 | -0.03(-0.05%) |
Aug 09, 2016 | 49.82 | 50.03 | 49.45 | 49.85 | 146,040 | +0.03(+0.05%) |
Aug 08, 2016 | 49.94 | 50.12 | 49.57 | 49.82 | 151,690 | +0.09(+0.18%) |
Aug 05, 2016 | 48.86 | 49.74 | 48.64 | 49.74 | 230,613 | +1.43(+2.97%) |
Aug 04, 2016 | 48.07 | 48.54 | 47.85 | 48.30 | 114,504 | +0.24(+0.49%) |
Aug 03, 2016 | 47.53 | 48.18 | 47.53 | 48.07 | 104,789 | +0.58(+1.21%) |
Aug 02, 2016 | 47.97 | 48.10 | 47.29 | 47.49 | 200,676 | -0.45(-0.95%) |
Aug 01, 2016 | 48.33 | 49.00 | 47.77 | 47.95 | 259,760 | -0.47(-0.97%) |
Jul 29, 2016 | 48.73 | 49.35 | 48.30 | 48.42 | 160,530 | -0.51(-1.04%) |
Jul 28, 2016 | 48.84 | 49.18 | 48.26 | 48.92 | 175,982 | -0.10(-0.20%) |
Jul 27, 2016 | 49.47 | 49.71 | 48.70 | 49.02 | 288,843 | +0.28(+0.57%) |
Jul 26, 2016 | 48.21 | 48.86 | 48.16 | 48.74 | 173,498 | +0.30(+0.61%) |
Jul 25, 2016 | 48.33 | 48.58 | 48.06 | 48.44 | 122,544 | -0.08(-0.16%) |
Jul 22, 2016 | 47.99 | 48.76 | 47.64 | 48.52 | 154,132 | +0.73(+1.54%) |
Jul 21, 2016 | 48.64 | 48.64 | 47.70 | 47.79 | 164,271 | -0.76(-1.57%) |
Jul 20, 2016 | 48.85 | 48.85 | 48.32 | 48.55 | 167,999 | -0.01(-0.02%) |
Jul 19, 2016 | 48.34 | 49.01 | 48.17 | 48.56 | 124,041 | -0.10(-0.22%) |
Jul 18, 2016 | 49.19 | 49.25 | 48.56 | 48.66 | 148,987 | -0.52(-1.05%) |
Jul 15, 2016 | 49.31 | 49.46 | 48.84 | 49.18 | 142,324 | +0.19(+0.39%) |
Jul 14, 2016 | 49.19 | 49.74 | 48.90 | 48.99 | 391,739 | +0.58(+1.19%) |
Jul 13, 2016 | 48.57 | 48.77 | 48.18 | 48.41 | 272,894 | -0.19(-0.40%) |
Jul 12, 2016 | 47.79 | 48.81 | 47.79 | 48.60 | 198,282 | +1.23(+2.60%) |
Jul 11, 2016 | 47.04 | 47.76 | 46.77 | 47.37 | 174,148 | +0.66(+1.40%) |
Jul 08, 2016 | 46.89 | 47.18 | 46.10 | 46.71 | 224,634 | +0.61(+1.33%) |
Jul 07, 2016 | 45.74 | 46.60 | 45.65 | 46.10 | 377,783 | +0.99(+2.19%) |
Jul 05, 2016 | 45.44 | 45.44 | 44.60 | 45.11 | 460,060 | -0.73(-1.58%) |
Jul 01, 2016 | 45.95 | 45.84 | 45.84 | 45.84 | 314,256 | -0.66(-1.41%) |
Jun 30, 2016 | 45.59 | 46.50 | 44.38 | 46.50 | 272,357 | +1.14(+2.50%) |
Jun 29, 2016 | 45.04 | 45.58 | 44.56 | 45.36 | 185,966 | +0.86(+1.92%) |
Jun 28, 2016 | 44.68 | 44.79 | 42.70 | 44.50 | 330,755 | +0.66(+1.49%) |
Jun 27, 2016 | 45.60 | 45.60 | 43.60 | 43.85 | 350,810 | -2.42(-5.23%) |
Jun 24, 2016 | 47.14 | 48.29 | 46.22 | 46.27 | 1,222,604 | -3.46(-6.96%) |
Jun 23, 2016 | 48.60 | 49.81 | 48.08 | 49.73 | 292,272 | +1.77(+3.70%) |
Jun 22, 2016 | 48.50 | 48.85 | 47.88 | 47.95 | 171,258 | -0.61(-1.26%) |
Jun 21, 2016 | 48.29 | 48.67 | 47.81 | 48.57 | 246,417 | +0.36(+0.74%) |
Jun 20, 2016 | 48.09 | 49.04 | 47.53 | 48.21 | 147,990 | +0.76(+1.60%) |
Jun 17, 2016 | 47.53 | 48.05 | 47.09 | 47.45 | 365,210 | +0.06(+0.13%) |
Jun 16, 2016 | 47.76 | 47.92 | 46.80 | 47.39 | 216,213 | -0.55(-1.15%) |
Jun 15, 2016 | 48.24 | 48.72 | 47.86 | 47.94 | 164,796 | -0.07(-0.15%) |
Jun 14, 2016 | 48.72 | 49.50 | 47.75 | 48.01 | 178,585 | -0.87(-1.77%) |
Jun 13, 2016 | 49.13 | 49.61 | 48.66 | 48.87 | 210,958 | -0.36(-0.73%) |
Jun 10, 2016 | 49.24 | 49.89 | 49.04 | 49.23 | 237,948 | -0.78(-1.56%) |
Jun 09, 2016 | 50.28 | 50.28 | 49.28 | 50.01 | 134,597 | -0.48(-0.95%) |
Jun 08, 2016 | 50.33 | 50.83 | 50.00 | 50.49 | 119,235 | +0.20(+0.39%) |
Jun 07, 2016 | 50.29 | 50.68 | 50.01 | 50.29 | 137,276 | -0.02(-0.03%) |
Jun 06, 2016 | 50.11 | 51.24 | 49.74 | 50.31 | 255,625 | +0.22(+0.43%) |
Jun 03, 2016 | 50.17 | 50.27 | 48.65 | 50.09 | 269,501 | -0.67(-1.32%) |
Jun 02, 2016 | 50.49 | 50.80 | 49.73 | 50.76 | 172,232 | +0.19(+0.38%) |
Jun 01, 2016 | 49.82 | 50.63 | 49.41 | 50.57 | 261,095 | +0.50(+0.99%) |
May 31, 2016 | 50.66 | 50.74 | 49.40 | 50.07 | 328,335 | -0.49(-0.96%) |
May 27, 2016 | 49.58 | 50.56 | 50.56 | 50.56 | 368,691 | +0.93(+1.88%) |
May 26, 2016 | 50.11 | 50.11 | 49.52 | 49.63 | 222,110 | -0.48(-0.96%) |
May 25, 2016 | 50.11 | 50.42 | 48.73 | 50.11 | 279,895 | -0.01(-0.02%) |
May 24, 2016 | 49.35 | 50.53 | 49.07 | 50.12 | 337,074 | +0.90(+1.82%) |
May 23, 2016 | 48.80 | 49.54 | 48.46 | 49.22 | 290,402 | +0.41(+0.84%) |
May 20, 2016 | 48.42 | 48.86 | 48.08 | 48.81 | 434,185 | +0.57(+1.17%) |
May 19, 2016 | 48.18 | 48.72 | 47.39 | 48.25 | 233,252 | -0.25(-0.52%) |
May 18, 2016 | 46.56 | 48.59 | 46.17 | 48.50 | 235,416 | +1.91(+4.11%) |
May 17, 2016 | 47.23 | 47.63 | 46.21 | 46.59 | 203,532 | -0.82(-1.73%) |
May 16, 2016 | 46.80 | 47.71 | 46.80 | 47.40 | 240,159 | +0.60(+1.28%) |
May 13, 2016 | 47.82 | 48.65 | 46.64 | 46.80 | 195,911 | -1.26(-2.62%) |
May 12, 2016 | 48.26 | 48.85 | 47.33 | 48.06 | 256,574 | -0.01(-0.02%) |
May 11, 2016 | 48.31 | 48.62 | 47.88 | 48.07 | 130,944 | -0.25(-0.52%) |
May 10, 2016 | 47.72 | 48.58 | 47.48 | 48.33 | 171,902 | +0.86(+1.81%) |
May 09, 2016 | 47.54 | 47.94 | 47.17 | 47.46 | 199,322 | -0.12(-0.26%) |
May 06, 2016 | 46.71 | 47.60 | 46.45 | 47.59 | 414,002 | +0.78(+1.67%) |
May 05, 2016 | 47.39 | 47.66 | 46.72 | 46.80 | 221,067 | -0.22(-0.46%) |
May 04, 2016 | 47.61 | 48.06 | 46.54 | 47.02 | 306,772 | -0.89(-1.85%) |
May 03, 2016 | 48.42 | 48.46 | 47.51 | 47.91 | 186,624 | -1.01(-2.06%) |
May 02, 2016 | 48.42 | 48.92 | 48.19 | 48.92 | 267,585 | +0.41(+0.84%) |
Apr 29, 2016 | 48.38 | 48.86 | 48.06 | 48.51 | 266,426 | -0.04(-0.09%) |
Apr 28, 2016 | 48.59 | 49.09 | 47.91 | 48.55 | 390,378 | +0.72(+1.51%) |
Apr 27, 2016 | 47.64 | 48.84 | 47.38 | 47.83 | 424,787 | +0.23(+0.49%) |
Apr 26, 2016 | 46.35 | 47.99 | 46.35 | 47.59 | 538,603 | +1.57(+3.40%) |
Apr 25, 2016 | 45.96 | 46.17 | 45.39 | 46.03 | 319,860 | -0.08(-0.17%) |
Apr 22, 2016 | 46.19 | 46.57 | 45.94 | 46.11 | 555,408 | -0.19(-0.41%) |
Apr 21, 2016 | 46.64 | 46.92 | 46.20 | 46.30 | 471,118 | -0.30(-0.64%) |
Apr 20, 2016 | 45.75 | 46.89 | 45.66 | 46.59 | 378,564 | +0.66(+1.44%) |
Apr 19, 2016 | 45.19 | 45.94 | 44.68 | 45.93 | 352,235 | +0.72(+1.60%) |
Apr 18, 2016 | 44.44 | 45.26 | 44.34 | 45.21 | 208,818 | +0.56(+1.25%) |
Apr 15, 2016 | 44.55 | 44.92 | 44.47 | 44.65 | 282,946 | +0.11(+0.25%) |
Apr 14, 2016 | 44.31 | 45.20 | 43.86 | 44.54 | 306,637 | +0.13(+0.29%) |
Apr 13, 2016 | 43.51 | 44.72 | 43.47 | 44.41 | 406,943 | +1.21(+2.80%) |
Apr 12, 2016 | 42.50 | 43.48 | 42.23 | 43.20 | 259,739 | +0.69(+1.62%) |
Apr 11, 2016 | 42.76 | 43.42 | 42.39 | 42.51 | 285,305 | -0.10(-0.22%) |
Apr 08, 2016 | 42.96 | 43.65 | 42.25 | 42.61 | 311,304 | +0.01(+0.02%) |
Apr 07, 2016 | 43.63 | 43.68 | 42.19 | 42.60 | 467,413 | -1.38(-3.15%) |
Apr 06, 2016 | 44.10 | 44.32 | 43.57 | 43.98 | 481,886 | +0.06(+0.14%) |
Apr 05, 2016 | 44.59 | 44.85 | 43.86 | 43.92 | 383,772 | -1.11(-2.45%) |
Apr 04, 2016 | 45.22 | 45.22 | 44.67 | 45.03 | 353,926 | -0.14(-0.31%) |
Apr 01, 2016 | 44.65 | 45.23 | 44.23 | 45.17 | 188,785 | +0.24(+0.54%) |
Mar 31, 2016 | 45.86 | 46.72 | 44.57 | 44.92 | 276,423 | -0.97(-2.12%) |
Mar 30, 2016 | 45.64 | 46.19 | 45.40 | 45.90 | 362,234 | +0.41(+0.90%) |
Mar 29, 2016 | 44.94 | 45.50 | 44.23 | 45.49 | 226,955 | +0.39(+0.87%) |
Mar 28, 2016 | 45.34 | 46.17 | 44.57 | 45.10 | 198,256 | -0.20(-0.44%) |
Mar 24, 2016 | 45.80 | 45.30 | 45.30 | 45.30 | 393,171 | -0.83(-1.79%) |
Mar 23, 2016 | 46.04 | 46.52 | 45.74 | 46.12 | 496,568 | -0.16(-0.34%) |
Mar 22, 2016 | 45.94 | 46.34 | 45.63 | 46.28 | 212,959 | +0.04(+0.09%) |
Mar 21, 2016 | 46.33 | 46.69 | 45.95 | 46.24 | 274,861 | -0.10(-0.23%) |
Mar 18, 2016 | 46.40 | 46.89 | 45.33 | 46.34 | 1,016,452 | +0.23(+0.49%) |
Mar 17, 2016 | 44.71 | 46.20 | 43.91 | 46.12 | 507,365 | +1.34(+2.99%) |
Mar 16, 2016 | 44.80 | 45.53 | 44.41 | 44.78 | 611,520 | -0.11(-0.25%) |
Mar 15, 2016 | 45.41 | 45.41 | 44.31 | 44.89 | 741,526 | -0.86(-1.88%) |
Mar 14, 2016 | 45.38 | 46.12 | 45.02 | 45.75 | 377,159 | +0.12(+0.27%) |
Mar 11, 2016 | 44.65 | 45.69 | 43.80 | 45.63 | 409,600 | +1.28(+2.88%) |
Mar 10, 2016 | 43.87 | 44.42 | 43.25 | 44.35 | 273,614 | +0.74(+1.70%) |
Mar 09, 2016 | 44.38 | 44.51 | 43.34 | 43.61 | 368,454 | -0.52(-1.18%) |
Mar 08, 2016 | 45.14 | 45.14 | 44.09 | 44.13 | 287,524 | -1.38(-3.03%) |
Mar 07, 2016 | 45.55 | 45.81 | 45.27 | 45.51 | 311,712 | -0.38(-0.83%) |
Mar 04, 2016 | 45.90 | 46.32 | 45.42 | 45.89 | 382,655 | -0.10(-0.23%) |
Mar 03, 2016 | 44.52 | 46.04 | 44.42 | 46.00 | 424,650 | +1.44(+3.23%) |
Mar 02, 2016 | 44.30 | 44.60 | 43.49 | 44.56 | 272,992 | +0.36(+0.80%) |
Mar 01, 2016 | 42.80 | 44.56 | 42.44 | 44.20 | 261,923 | +1.67(+3.93%) |
Feb 29, 2016 | 43.09 | 43.42 | 42.19 | 42.53 | 372,252 | -0.61(-1.41%) |
Feb 26, 2016 | 43.24 | 43.60 | 42.51 | 43.14 | 288,252 | +0.33(+0.77%) |
Feb 25, 2016 | 42.28 | 43.02 | 42.16 | 42.81 | 239,408 | +0.57(+1.35%) |
Feb 24, 2016 | 42.02 | 42.70 | 41.29 | 42.24 | 367,174 | -0.35(-0.81%) |
Feb 23, 2016 | 43.09 | 43.24 | 42.13 | 42.58 | 437,629 | -0.65(-1.50%) |
Feb 22, 2016 | 43.51 | 43.59 | 43.10 | 43.23 | 410,269 | +0.09(+0.20%) |
Feb 19, 2016 | 42.59 | 43.70 | 42.20 | 43.15 | 639,414 | +0.37(+0.87%) |
Feb 18, 2016 | 42.31 | 42.77 | 40.85 | 42.77 | 457,458 | +0.50(+1.19%) |
Feb 17, 2016 | 42.33 | 42.77 | 42.10 | 42.27 | 359,086 | +0.36(+0.87%) |
Feb 16, 2016 | 41.41 | 42.10 | 40.65 | 41.91 | 378,518 | +1.13(+2.76%) |
Feb 12, 2016 | 39.83 | 40.78 | 40.78 | 40.78 | 504,706 | +1.67(+4.27%) |
Feb 11, 2016 | 39.32 | 39.80 | 38.82 | 39.11 | 358,274 | -1.16(-2.88%) |
Feb 10, 2016 | 41.14 | 41.27 | 40.23 | 40.27 | 447,715 | -0.58(-1.42%) |
Feb 09, 2016 | 40.54 | 41.31 | 39.88 | 40.85 | 430,896 | -0.23(-0.57%) |
Feb 08, 2016 | 40.74 | 42.16 | 40.25 | 41.09 | 423,557 | -0.21(-0.50%) |
Feb 05, 2016 | 41.49 | 42.89 | 41.22 | 41.29 | 612,052 | -0.18(-0.44%) |
Feb 04, 2016 | 41.26 | 42.13 | 40.55 | 41.48 | 525,030 | +0.14(+0.34%) |
Feb 03, 2016 | 41.11 | 44.17 | 40.57 | 41.34 | 597,686 | +0.64(+1.57%) |
Feb 02, 2016 | 40.73 | 42.68 | 40.15 | 40.70 | 549,071 | -0.56(-1.36%) |
Feb 01, 2016 | 40.25 | 41.28 | 39.96 | 41.26 | 566,292 | +0.64(+1.58%) |
Jan 29, 2016 | 39.35 | 40.70 | 38.98 | 40.62 | 694,754 | +1.55(+3.97%) |
Jan 28, 2016 | 39.04 | 39.53 | 38.70 | 39.07 | 775,245 | +0.67(+1.74%) |
Jan 27, 2016 | 38.98 | 40.96 | 37.92 | 38.40 | 906,135 | +1.27(+3.43%) |
Jan 26, 2016 | 35.65 | 36.29 | 35.49 | 37.13 | 622,805 | +1.62(+4.56%) |
Jan 25, 2016 | 36.50 | 36.95 | 35.27 | 35.51 | 395,211 | -1.13(-3.10%) |
Jan 22, 2016 | 36.59 | 37.14 | 36.21 | 36.64 | 417,204 | +0.56(+1.56%) |
Jan 21, 2016 | 35.99 | 36.63 | 35.77 | 36.08 | 358,518 | +0.06(+0.17%) |
Jan 20, 2016 | 35.29 | 36.51 | 34.87 | 36.02 | 431,396 | +0.57(+1.61%) |
Jan 19, 2016 | 36.26 | 36.47 | 35.30 | 35.45 | 393,536 | -0.42(-1.16%) |
Jan 15, 2016 | 34.54 | 35.86 | 35.86 | 35.86 | 592,462 | +0.25(+0.71%) |
Jan 14, 2016 | 35.85 | 36.08 | 35.14 | 35.61 | 234,663 | +0.09(+0.24%) |
Jan 13, 2016 | 37.72 | 38.06 | 35.34 | 35.53 | 268,739 | -2.00(-5.33%) |
Jan 12, 2016 | 37.95 | 38.34 | 37.15 | 37.53 | 259,350 | -0.03(-0.09%) |
Jan 11, 2016 | 37.65 | 38.46 | 37.09 | 37.56 | 192,278 | +0.16(+0.44%) |
Jan 08, 2016 | 38.22 | 38.36 | 37.28 | 37.40 | 392,387 | -0.43(-1.14%) |
Jan 07, 2016 | 38.23 | 38.99 | 37.74 | 37.83 | 281,660 | -1.22(-3.13%) |
Jan 06, 2016 | 38.56 | 39.31 | 38.51 | 39.05 | 241,156 | -0.10(-0.27%) |
Jan 05, 2016 | 39.41 | 39.53 | 38.93 | 39.15 | 239,656 | -0.16(-0.40%) |
Jan 04, 2016 | 39.48 | 40.35 | 38.93 | 39.31 | 332,187 | -1.00(-2.49%) |
Dec 31, 2015 | 41.16 | 40.31 | 40.31 | 40.31 | 200,104 | -0.92(-2.23%) |
Dec 30, 2015 | 41.40 | 41.59 | 41.13 | 41.23 | 198,537 | -0.32(-0.77%) |
Dec 29, 2015 | 41.82 | 41.82 | 41.28 | 41.55 | 335,939 | -0.02(-0.04%) |
Dec 28, 2015 | 42.00 | 42.28 | 41.46 | 41.57 | 318,722 | -0.38(-0.91%) |
Dec 24, 2015 | 41.53 | 41.95 | 41.95 | 41.95 | 138,560 | +0.47(+1.13%) |
Dec 23, 2015 | 41.41 | 41.73 | 41.10 | 41.48 | 175,087 | +0.21(+0.50%) |
Dec 22, 2015 | 41.33 | 41.70 | 40.60 | 41.28 | 217,511 | +0.11(+0.27%) |
Dec 21, 2015 | 40.64 | 41.17 | 40.24 | 41.16 | 342,218 | +0.49(+1.21%) |
Dec 18, 2015 | 40.60 | 41.92 | 39.09 | 40.67 | 3,423,970 | -0.17(-0.42%) |
Dec 17, 2015 | 41.86 | 41.86 | 40.53 | 40.84 | 518,281 | -0.87(-2.10%) |
Dec 16, 2015 | 42.22 | 42.29 | 40.45 | 41.72 | 702,080 | +0.10(+0.25%) |
Dec 15, 2015 | 41.19 | 41.90 | 40.37 | 41.61 | 473,668 | +0.81(+2.00%) |
Dec 14, 2015 | 40.18 | 41.37 | 39.49 | 40.80 | 564,502 | +0.59(+1.46%) |
Dec 11, 2015 | 39.84 | 40.28 | 39.54 | 40.21 | 401,976 | -0.48(-1.17%) |
Dec 10, 2015 | 40.67 | 41.02 | 40.05 | 40.69 | 386,969 | -0.03(-0.06%) |
Dec 09, 2015 | 41.54 | 41.96 | 40.63 | 40.71 | 319,588 | -0.95(-2.29%) |
Dec 08, 2015 | 41.61 | 42.12 | 41.16 | 41.67 | 325,751 | -0.27(-0.65%) |
Dec 07, 2015 | 42.95 | 44.59 | 41.59 | 41.94 | 336,529 | -1.03(-2.39%) |
Dec 04, 2015 | 43.65 | 44.30 | 42.88 | 42.96 | 442,181 | -0.52(-1.19%) |
Dec 03, 2015 | 44.69 | 45.12 | 43.44 | 43.48 | 270,312 | -0.78(-1.75%) |
Dec 02, 2015 | 45.39 | 45.82 | 43.95 | 44.26 | 183,348 | -1.27(-2.78%) |