Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.93 | 44.70 | 43.82 | 44.47 | 1,044,461 | +0.84(+1.92%) |
Sep 29, 2016 | 43.54 | 44.06 | 43.22 | 43.63 | 446,045 | +0.03(+0.06%) |
Sep 28, 2016 | 43.52 | 43.64 | 43.10 | 43.61 | 438,908 | +0.19(+0.45%) |
Sep 27, 2016 | 43.53 | 43.65 | 43.15 | 43.41 | 557,962 | -0.12(-0.28%) |
Sep 26, 2016 | 43.14 | 43.77 | 42.99 | 43.54 | 647,538 | +0.11(+0.25%) |
Sep 23, 2016 | 43.80 | 43.83 | 43.19 | 43.43 | 792,469 | -0.46(-1.05%) |
Sep 22, 2016 | 44.55 | 44.55 | 43.76 | 43.89 | 1,262,342 | -0.31(-0.70%) |
Sep 21, 2016 | 44.09 | 44.40 | 43.63 | 44.20 | 593,364 | +0.35(+0.80%) |
Sep 20, 2016 | 44.46 | 44.96 | 43.68 | 43.85 | 910,204 | -0.92(-2.06%) |
Sep 19, 2016 | 44.74 | 45.19 | 44.68 | 44.77 | 735,375 | +0.23(+0.52%) |
Sep 16, 2016 | 44.54 | 44.96 | 44.36 | 44.54 | 1,537,945 | -0.16(-0.36%) |
Sep 15, 2016 | 43.80 | 44.83 | 43.72 | 44.70 | 571,593 | +0.82(+1.88%) |
Sep 14, 2016 | 43.73 | 44.00 | 43.47 | 43.87 | 534,351 | +0.21(+0.49%) |
Sep 13, 2016 | 44.27 | 44.33 | 43.47 | 43.66 | 495,628 | -0.88(-1.98%) |
Sep 12, 2016 | 43.36 | 44.63 | 43.36 | 44.54 | 651,102 | +0.88(+2.02%) |
Sep 09, 2016 | 45.26 | 45.38 | 43.65 | 43.66 | 939,493 | -1.81(-3.99%) |
Sep 08, 2016 | 45.63 | 45.69 | 45.37 | 45.48 | 689,663 | -0.27(-0.58%) |
Sep 07, 2016 | 45.31 | 45.79 | 44.86 | 45.74 | 679,274 | +0.31(+0.68%) |
Sep 06, 2016 | 45.86 | 46.08 | 45.24 | 45.43 | 794,968 | -0.52(-1.14%) |
Sep 02, 2016 | 46.07 | 45.95 | 45.95 | 45.95 | 886,193 | -0.10(-0.23%) |
Sep 01, 2016 | 46.23 | 46.51 | 45.62 | 46.06 | 517,386 | -0.05(-0.10%) |
Aug 31, 2016 | 45.74 | 46.16 | 45.59 | 46.10 | 909,596 | +0.23(+0.51%) |
Aug 30, 2016 | 45.23 | 46.02 | 45.22 | 45.87 | 654,069 | +0.64(+1.40%) |
Aug 29, 2016 | 44.81 | 45.25 | 44.73 | 45.24 | 462,270 | +0.41(+0.91%) |
Aug 26, 2016 | 45.03 | 45.33 | 44.58 | 44.83 | 355,683 | -0.20(-0.45%) |
Aug 25, 2016 | 45.52 | 45.56 | 44.94 | 45.03 | 468,787 | -0.50(-1.10%) |
Aug 24, 2016 | 45.14 | 46.02 | 45.12 | 45.53 | 675,539 | +0.29(+0.63%) |
Aug 23, 2016 | 45.29 | 45.38 | 45.14 | 45.24 | 455,767 | +0.21(+0.47%) |
Aug 22, 2016 | 45.33 | 45.33 | 44.79 | 45.03 | 451,477 | -0.32(-0.71%) |
Aug 19, 2016 | 44.90 | 45.48 | 44.67 | 45.35 | 575,539 | +0.32(+0.72%) |
Aug 18, 2016 | 44.87 | 45.31 | 44.75 | 45.03 | 577,027 | -0.03(-0.06%) |
Aug 17, 2016 | 44.99 | 45.37 | 44.81 | 45.05 | 484,584 | -0.09(-0.20%) |
Aug 16, 2016 | 45.05 | 45.34 | 44.89 | 45.14 | 583,790 | -0.07(-0.16%) |
Aug 15, 2016 | 45.03 | 45.51 | 44.86 | 45.22 | 492,619 | +0.25(+0.56%) |
Aug 12, 2016 | 45.33 | 45.45 | 44.96 | 44.96 | 682,672 | -0.47(-1.03%) |
Aug 11, 2016 | 45.35 | 45.51 | 45.18 | 45.43 | 724,642 | +0.22(+0.49%) |
Aug 10, 2016 | 45.50 | 45.66 | 45.03 | 45.21 | 868,867 | -0.32(-0.71%) |
Aug 09, 2016 | 46.02 | 46.02 | 45.13 | 45.53 | 1,207,696 | -0.39(-0.85%) |
Aug 08, 2016 | 45.82 | 46.12 | 45.80 | 45.92 | 536,298 | +0.13(+0.28%) |
Aug 05, 2016 | 45.20 | 45.91 | 45.17 | 45.79 | 653,627 | +0.87(+1.93%) |
Aug 04, 2016 | 44.66 | 45.06 | 44.62 | 44.92 | 692,179 | +0.15(+0.33%) |
Aug 03, 2016 | 44.50 | 44.98 | 44.27 | 44.78 | 780,379 | +0.25(+0.57%) |
Aug 02, 2016 | 45.02 | 45.02 | 43.76 | 44.52 | 788,334 | -0.45(-1.01%) |
Aug 01, 2016 | 45.21 | 45.25 | 44.76 | 44.98 | 844,207 | -0.18(-0.39%) |
Jul 29, 2016 | 45.19 | 45.27 | 44.38 | 45.15 | 931,273 | +0.01(+0.01%) |
Jul 28, 2016 | 44.72 | 45.17 | 43.27 | 45.14 | 1,309,360 | +1.23(+2.79%) |
Jul 27, 2016 | 44.01 | 44.46 | 43.73 | 43.92 | 1,424,468 | -0.18(-0.41%) |
Jul 26, 2016 | 43.46 | 44.11 | 43.41 | 44.10 | 916,384 | +0.59(+1.36%) |
Jul 25, 2016 | 43.56 | 43.59 | 42.93 | 43.51 | 955,752 | -0.14(-0.31%) |
Jul 22, 2016 | 42.12 | 43.77 | 42.12 | 43.65 | 1,189,670 | +1.60(+3.81%) |
Jul 21, 2016 | 41.76 | 42.17 | 41.60 | 42.05 | 1,030,829 | +0.06(+0.14%) |
Jul 20, 2016 | 42.11 | 42.51 | 41.90 | 41.99 | 715,410 | -0.05(-0.12%) |
Jul 19, 2016 | 41.97 | 42.22 | 41.84 | 42.04 | 485,244 | -0.11(-0.26%) |
Jul 18, 2016 | 42.06 | 42.39 | 41.67 | 42.15 | 703,238 | -0.13(-0.31%) |
Jul 15, 2016 | 42.13 | 42.36 | 41.58 | 42.28 | 1,439,592 | +0.10(+0.23%) |
Jul 14, 2016 | 41.65 | 42.23 | 41.65 | 42.18 | 940,701 | +0.95(+2.31%) |
Jul 13, 2016 | 41.20 | 41.36 | 40.74 | 41.23 | 700,862 | +0.05(+0.13%) |
Jul 12, 2016 | 40.99 | 41.36 | 40.89 | 41.18 | 550,479 | +0.38(+0.92%) |
Jul 11, 2016 | 40.59 | 40.94 | 40.56 | 40.80 | 702,098 | +0.51(+1.27%) |
Jul 08, 2016 | 39.32 | 40.32 | 38.94 | 40.29 | 797,618 | +1.35(+3.48%) |
Jul 07, 2016 | 39.14 | 39.54 | 38.62 | 38.94 | 838,199 | -0.21(-0.53%) |
Jul 05, 2016 | 39.58 | 39.58 | 38.90 | 39.14 | 560,883 | -0.59(-1.48%) |
Jul 01, 2016 | 39.10 | 39.73 | 39.73 | 39.73 | 555,568 | +0.64(+1.64%) |
Jun 30, 2016 | 38.38 | 39.09 | 37.74 | 39.09 | 989,946 | +0.58(+1.52%) |
Jun 29, 2016 | 38.01 | 38.68 | 37.58 | 38.51 | 790,241 | +1.08(+2.89%) |
Jun 28, 2016 | 37.42 | 37.95 | 36.91 | 37.43 | 1,265,544 | +0.38(+1.03%) |
Jun 27, 2016 | 37.80 | 37.80 | 36.78 | 37.04 | 1,036,777 | -1.10(-2.89%) |
Jun 24, 2016 | 38.17 | 38.71 | 37.86 | 38.14 | 1,885,003 | -1.41(-3.57%) |
Jun 23, 2016 | 39.38 | 39.60 | 39.15 | 39.56 | 604,117 | +0.63(+1.61%) |
Jun 22, 2016 | 38.73 | 39.09 | 38.33 | 38.93 | 854,402 | +0.13(+0.33%) |
Jun 21, 2016 | 38.14 | 39.08 | 37.66 | 38.80 | 1,189,642 | -1.00(-2.51%) |
Jun 20, 2016 | 39.03 | 40.19 | 39.03 | 39.80 | 1,213,660 | +1.38(+3.59%) |
Jun 17, 2016 | 37.94 | 38.55 | 37.83 | 38.42 | 1,986,753 | +0.51(+1.35%) |
Jun 16, 2016 | 37.66 | 38.00 | 37.10 | 37.90 | 688,918 | +0.04(+0.10%) |
Jun 15, 2016 | 38.01 | 38.38 | 37.58 | 37.87 | 932,584 | +0.12(+0.31%) |
Jun 14, 2016 | 38.37 | 38.71 | 37.46 | 37.75 | 1,252,444 | -0.78(-2.02%) |
Jun 13, 2016 | 38.72 | 38.95 | 38.46 | 38.53 | 1,172,776 | -0.40(-1.02%) |
Jun 10, 2016 | 39.32 | 39.42 | 38.77 | 38.92 | 1,045,703 | -0.76(-1.91%) |
Jun 09, 2016 | 40.65 | 40.67 | 39.65 | 39.68 | 852,739 | -1.09(-2.67%) |
Jun 08, 2016 | 40.62 | 40.86 | 40.43 | 40.77 | 671,573 | +0.22(+0.54%) |
Jun 07, 2016 | 40.90 | 40.98 | 40.50 | 40.55 | 526,496 | -0.23(-0.56%) |
Jun 06, 2016 | 40.62 | 40.99 | 40.41 | 40.78 | 761,603 | +0.26(+0.64%) |
Jun 03, 2016 | 40.50 | 40.63 | 39.92 | 40.52 | 518,102 | -0.10(-0.24%) |
Jun 02, 2016 | 40.78 | 40.79 | 39.81 | 40.61 | 882,637 | -0.56(-1.35%) |
Jun 01, 2016 | 41.28 | 41.35 | 40.87 | 41.17 | 1,017,572 | -0.54(-1.29%) |
May 31, 2016 | 41.77 | 42.23 | 41.57 | 41.71 | 655,320 | +0.03(+0.06%) |
May 27, 2016 | 41.39 | 41.68 | 41.68 | 41.68 | 543,996 | +0.24(+0.58%) |
May 26, 2016 | 41.77 | 42.03 | 41.19 | 41.44 | 738,385 | -0.12(-0.28%) |
May 25, 2016 | 41.58 | 41.93 | 41.43 | 41.56 | 940,485 | +0.16(+0.38%) |
May 24, 2016 | 41.42 | 41.61 | 41.26 | 41.40 | 1,160,220 | +0.16(+0.39%) |
May 23, 2016 | 41.39 | 41.65 | 41.20 | 41.24 | 1,004,774 | +0.22(+0.54%) |
May 20, 2016 | 40.64 | 41.22 | 40.64 | 41.02 | 738,376 | +0.59(+1.46%) |
May 19, 2016 | 39.56 | 40.68 | 39.45 | 40.43 | 887,919 | +0.50(+1.25%) |
May 18, 2016 | 40.13 | 40.67 | 39.81 | 39.93 | 579,134 | -0.40(-0.98%) |
May 17, 2016 | 40.17 | 41.34 | 39.73 | 40.33 | 1,157,423 | +0.21(+0.53%) |
May 16, 2016 | 40.23 | 40.89 | 40.04 | 40.12 | 818,156 | -0.19(-0.47%) |
May 13, 2016 | 41.18 | 41.42 | 40.01 | 40.30 | 728,008 | -1.02(-2.46%) |
May 12, 2016 | 42.03 | 42.22 | 40.71 | 41.32 | 1,000,608 | -0.44(-1.06%) |
May 11, 2016 | 42.09 | 42.33 | 41.70 | 41.76 | 802,410 | -0.53(-1.26%) |
May 10, 2016 | 42.10 | 42.49 | 41.96 | 42.29 | 987,903 | +0.35(+0.83%) |
May 09, 2016 | 41.53 | 42.45 | 41.13 | 41.94 | 1,407,642 | +0.56(+1.36%) |
May 06, 2016 | 40.54 | 41.46 | 40.23 | 41.38 | 1,323,298 | +0.60(+1.46%) |
May 05, 2016 | 41.44 | 41.73 | 40.75 | 40.78 | 837,312 | -0.60(-1.44%) |
May 04, 2016 | 41.92 | 42.22 | 41.28 | 41.38 | 948,293 | -0.87(-2.06%) |
May 03, 2016 | 42.56 | 42.65 | 41.72 | 42.25 | 1,373,772 | -0.53(-1.24%) |
May 02, 2016 | 42.85 | 43.27 | 42.42 | 42.78 | 966,730 | -0.03(-0.08%) |
Apr 29, 2016 | 42.92 | 43.37 | 42.60 | 42.81 | 1,997,715 | -0.36(-0.84%) |
Apr 28, 2016 | 42.13 | 44.37 | 41.81 | 43.17 | 3,871,450 | -3.59(-7.68%) |
Apr 27, 2016 | 45.39 | 46.96 | 45.39 | 46.77 | 1,956,520 | +1.56(+3.46%) |
Apr 26, 2016 | 44.13 | 45.24 | 44.13 | 45.20 | 850,832 | +1.23(+2.80%) |
Apr 25, 2016 | 44.78 | 44.96 | 43.71 | 43.97 | 812,522 | -0.75(-1.67%) |
Apr 22, 2016 | 44.00 | 44.85 | 43.13 | 44.72 | 1,620,464 | +0.53(+1.20%) |
Apr 21, 2016 | 45.04 | 45.28 | 44.01 | 44.19 | 1,402,845 | -1.54(-3.37%) |
Apr 20, 2016 | 45.26 | 45.88 | 45.09 | 45.73 | 454,654 | +0.38(+0.83%) |
Apr 19, 2016 | 45.28 | 45.95 | 45.11 | 45.35 | 501,476 | +0.29(+0.65%) |
Apr 18, 2016 | 44.72 | 45.35 | 44.53 | 45.06 | 437,317 | +0.14(+0.32%) |
Apr 15, 2016 | 44.57 | 45.06 | 44.53 | 44.92 | 783,744 | +0.40(+0.90%) |
Apr 14, 2016 | 44.72 | 44.87 | 44.17 | 44.52 | 686,924 | -0.14(-0.32%) |
Apr 13, 2016 | 44.43 | 44.90 | 44.22 | 44.66 | 1,119,228 | +0.60(+1.37%) |
Apr 12, 2016 | 43.88 | 44.55 | 42.95 | 44.06 | 506,367 | +0.21(+0.49%) |
Apr 11, 2016 | 43.70 | 44.29 | 43.57 | 43.84 | 789,065 | +0.38(+0.88%) |
Apr 08, 2016 | 43.78 | 44.74 | 43.32 | 43.46 | 897,829 | -0.05(-0.10%) |
Apr 07, 2016 | 43.83 | 44.16 | 43.11 | 43.50 | 760,790 | -0.54(-1.22%) |
Apr 06, 2016 | 44.17 | 44.17 | 43.17 | 44.04 | 763,942 | -0.03(-0.07%) |
Apr 05, 2016 | 44.22 | 44.78 | 44.02 | 44.08 | 778,367 | -0.54(-1.22%) |
Apr 04, 2016 | 44.84 | 45.69 | 44.34 | 44.62 | 676,193 | -0.40(-0.89%) |
Apr 01, 2016 | 44.74 | 45.03 | 44.08 | 45.02 | 857,292 | -0.10(-0.23%) |
Mar 31, 2016 | 45.23 | 45.38 | 44.34 | 45.13 | 988,212 | -0.01(-0.03%) |
Mar 30, 2016 | 45.22 | 45.49 | 44.96 | 45.14 | 634,404 | -0.05(-0.10%) |
Mar 29, 2016 | 43.93 | 45.24 | 43.70 | 45.18 | 1,055,744 | +1.25(+2.85%) |
Mar 28, 2016 | 44.70 | 44.80 | 43.38 | 43.93 | 801,673 | -0.46(-1.04%) |
Mar 24, 2016 | 44.18 | 44.39 | 44.39 | 44.39 | 721,729 | +0.03(+0.06%) |
Mar 23, 2016 | 44.55 | 45.06 | 44.34 | 44.37 | 565,576 | -0.27(-0.60%) |
Mar 22, 2016 | 44.68 | 44.88 | 44.32 | 44.63 | 817,558 | -0.32(-0.71%) |
Mar 21, 2016 | 45.11 | 45.62 | 43.43 | 44.95 | 787,991 | -0.32(-0.70%) |
Mar 18, 2016 | 44.91 | 45.71 | 44.75 | 45.27 | 1,817,280 | +0.22(+0.49%) |
Mar 17, 2016 | 44.08 | 45.27 | 43.92 | 45.05 | 1,340,361 | +1.13(+2.57%) |
Mar 16, 2016 | 43.42 | 44.15 | 42.99 | 43.92 | 606,875 | +0.30(+0.70%) |
Mar 15, 2016 | 43.56 | 43.74 | 42.84 | 43.62 | 630,562 | -0.20(-0.46%) |
Mar 14, 2016 | 44.44 | 44.58 | 43.35 | 43.82 | 1,194,007 | -0.78(-1.76%) |
Mar 11, 2016 | 44.36 | 44.64 | 43.84 | 44.60 | 817,078 | +0.62(+1.42%) |
Mar 10, 2016 | 43.93 | 44.34 | 43.56 | 43.98 | 1,322,711 | +0.36(+0.83%) |
Mar 09, 2016 | 43.95 | 44.10 | 43.45 | 43.62 | 1,033,464 | -0.03(-0.07%) |
Mar 08, 2016 | 44.27 | 44.46 | 43.63 | 43.65 | 689,067 | -0.89(-1.99%) |
Mar 07, 2016 | 44.04 | 44.70 | 43.84 | 44.54 | 1,019,528 | +0.39(+0.88%) |
Mar 04, 2016 | 43.43 | 44.36 | 43.32 | 44.15 | 1,293,566 | +0.56(+1.29%) |
Mar 03, 2016 | 43.03 | 43.58 | 41.98 | 43.58 | 2,082,701 | +0.32(+0.75%) |
Mar 02, 2016 | 43.60 | 44.26 | 42.97 | 43.26 | 1,929,425 | -0.30(-0.68%) |
Mar 01, 2016 | 42.30 | 43.70 | 41.88 | 43.56 | 1,764,560 | +1.71(+4.09%) |
Feb 29, 2016 | 41.94 | 42.10 | 41.30 | 41.85 | 969,940 | -0.16(-0.39%) |
Feb 26, 2016 | 41.50 | 42.14 | 41.33 | 42.01 | 886,144 | +0.72(+1.74%) |
Feb 25, 2016 | 41.22 | 41.77 | 40.43 | 41.29 | 583,901 | +0.18(+0.44%) |
Feb 24, 2016 | 40.70 | 41.18 | 39.68 | 41.11 | 799,820 | -0.04(-0.09%) |
Feb 23, 2016 | 41.52 | 41.81 | 40.87 | 41.15 | 818,301 | -0.23(-0.56%) |
Feb 22, 2016 | 41.42 | 42.06 | 41.01 | 41.38 | 1,161,901 | +0.53(+1.30%) |
Feb 19, 2016 | 40.33 | 40.88 | 39.52 | 40.85 | 1,072,291 | +0.12(+0.29%) |
Feb 18, 2016 | 40.63 | 40.82 | 40.12 | 40.73 | 893,512 | +0.22(+0.54%) |
Feb 17, 2016 | 40.70 | 41.51 | 40.23 | 40.51 | 1,585,336 | +0.02(+0.05%) |
Feb 16, 2016 | 40.11 | 40.76 | 39.12 | 40.49 | 909,021 | +0.99(+2.49%) |
Feb 12, 2016 | 38.76 | 39.51 | 39.51 | 39.51 | 853,177 | +1.32(+3.45%) |
Feb 11, 2016 | 38.40 | 38.76 | 37.61 | 38.19 | 952,435 | -0.62(-1.60%) |
Feb 10, 2016 | 39.91 | 40.12 | 38.80 | 38.81 | 888,361 | -0.73(-1.84%) |
Feb 09, 2016 | 38.31 | 39.73 | 37.80 | 39.54 | 2,130,360 | +0.73(+1.87%) |
Feb 08, 2016 | 38.24 | 38.84 | 37.76 | 38.81 | 2,410,107 | +0.21(+0.55%) |
Feb 05, 2016 | 38.91 | 39.02 | 37.80 | 38.60 | 2,212,598 | -0.33(-0.85%) |
Feb 04, 2016 | 35.03 | 39.24 | 33.91 | 38.93 | 3,307,040 | +3.03(+8.43%) |
Feb 03, 2016 | 36.01 | 36.39 | 35.23 | 35.90 | 2,771,646 | +0.05(+0.13%) |
Feb 02, 2016 | 36.36 | 36.93 | 35.64 | 35.86 | 2,265,335 | -0.88(-2.38%) |
Feb 01, 2016 | 35.36 | 36.78 | 34.83 | 36.73 | 2,175,670 | +1.19(+3.36%) |
Jan 29, 2016 | 33.92 | 35.59 | 33.92 | 35.54 | 1,860,502 | +1.67(+4.94%) |
Jan 28, 2016 | 34.37 | 34.66 | 33.52 | 33.87 | 857,370 | -0.25(-0.72%) |
Jan 27, 2016 | 34.40 | 35.14 | 33.95 | 34.11 | 970,542 | -0.40(-1.15%) |
Jan 26, 2016 | 33.51 | 35.05 | 33.27 | 34.51 | 1,476,476 | +1.24(+3.72%) |
Jan 25, 2016 | 34.04 | 34.26 | 33.13 | 33.27 | 750,890 | -0.82(-2.41%) |
Jan 22, 2016 | 33.72 | 34.33 | 33.69 | 34.09 | 1,033,011 | +0.78(+2.33%) |
Jan 21, 2016 | 32.43 | 33.76 | 32.14 | 33.32 | 1,736,181 | +0.52(+1.60%) |
Jan 20, 2016 | 32.52 | 33.10 | 31.71 | 32.79 | 1,675,448 | -0.22(-0.67%) |
Jan 19, 2016 | 34.15 | 34.39 | 32.84 | 33.01 | 1,427,441 | -0.69(-2.06%) |
Jan 15, 2016 | 33.28 | 33.70 | 33.70 | 33.70 | 1,752,484 | -0.58(-1.68%) |
Jan 14, 2016 | 34.65 | 34.65 | 33.33 | 34.28 | 3,379,756 | -0.06(-0.19%) |
Jan 13, 2016 | 35.93 | 36.21 | 34.00 | 34.35 | 1,791,309 | -1.54(-4.28%) |
Jan 12, 2016 | 35.57 | 36.26 | 34.94 | 35.88 | 2,078,525 | +0.56(+1.58%) |
Jan 11, 2016 | 35.61 | 35.75 | 34.94 | 35.33 | 1,128,776 | -0.26(-0.73%) |
Jan 08, 2016 | 36.04 | 36.73 | 35.52 | 35.58 | 1,781,735 | -0.27(-0.74%) |
Jan 07, 2016 | 35.99 | 36.49 | 35.61 | 35.85 | 1,481,293 | -1.43(-3.84%) |
Jan 06, 2016 | 37.55 | 38.09 | 37.20 | 37.28 | 1,368,024 | -0.91(-2.39%) |
Jan 05, 2016 | 37.89 | 38.35 | 37.66 | 38.20 | 1,077,323 | +0.33(+0.87%) |
Jan 04, 2016 | 37.79 | 37.89 | 37.16 | 37.87 | 1,455,929 | -0.42(-1.10%) |
Dec 31, 2015 | 37.79 | 38.29 | 38.29 | 38.29 | 1,227,155 | +0.24(+0.63%) |
Dec 30, 2015 | 38.02 | 38.40 | 37.96 | 38.05 | 829,777 | -0.30(-0.78%) |
Dec 29, 2015 | 38.27 | 38.56 | 38.10 | 38.35 | 672,572 | +0.30(+0.78%) |
Dec 28, 2015 | 38.03 | 38.20 | 37.47 | 38.05 | 546,605 | -0.01(-0.02%) |
Dec 24, 2015 | 37.93 | 38.05 | 38.05 | 38.05 | 288,352 | -0.05(-0.12%) |
Dec 23, 2015 | 38.05 | 38.53 | 37.89 | 38.10 | 647,189 | +0.04(+0.10%) |
Dec 22, 2015 | 37.49 | 38.18 | 37.33 | 38.06 | 1,003,248 | +0.82(+2.19%) |
Dec 21, 2015 | 37.10 | 37.50 | 36.82 | 37.24 | 1,368,963 | +0.14(+0.37%) |
Dec 18, 2015 | 38.45 | 38.52 | 36.91 | 37.11 | 3,081,554 | -1.85(-4.76%) |
Dec 17, 2015 | 39.54 | 39.88 | 38.94 | 38.96 | 1,242,132 | -0.63(-1.59%) |
Dec 16, 2015 | 38.57 | 39.68 | 38.57 | 39.59 | 941,969 | +1.19(+3.11%) |
Dec 15, 2015 | 38.24 | 38.59 | 37.77 | 38.40 | 1,087,236 | +0.60(+1.59%) |
Dec 14, 2015 | 38.21 | 38.41 | 37.41 | 37.79 | 989,130 | -0.47(-1.24%) |
Dec 11, 2015 | 39.27 | 39.42 | 38.06 | 38.27 | 1,209,908 | -1.35(-3.42%) |
Dec 10, 2015 | 39.65 | 40.08 | 39.46 | 39.62 | 869,887 | +0.07(+0.18%) |
Dec 09, 2015 | 39.21 | 40.12 | 38.89 | 39.55 | 1,064,629 | +0.10(+0.26%) |
Dec 08, 2015 | 39.95 | 40.14 | 39.05 | 39.45 | 1,372,163 | -0.69(-1.71%) |
Dec 07, 2015 | 40.84 | 41.09 | 39.86 | 40.13 | 1,045,995 | -0.71(-1.75%) |
Dec 04, 2015 | 40.61 | 40.89 | 40.09 | 40.85 | 1,044,238 | +0.26(+0.64%) |
Dec 03, 2015 | 40.83 | 41.33 | 40.37 | 40.59 | 1,296,922 | -0.22(-0.54%) |
Dec 02, 2015 | 39.57 | 41.26 | 39.18 | 40.81 | 1,839,280 | -0.23(-0.57%) |
Dec 01, 2015 | 41.41 | 41.43 | 40.47 | 41.04 | 1,182,860 | -0.25(-0.61%) |
Nov 30, 2015 | 42.27 | 42.45 | 41.17 | 41.29 | 1,659,499 | -1.09(-2.57%) |
Nov 27, 2015 | 41.77 | 42.42 | 41.64 | 42.38 | 236,937 | +0.56(+1.33%) |
Nov 25, 2015 | 41.70 | 41.83 | 41.83 | 41.83 | 383,235 | +0.10(+0.23%) |
Nov 24, 2015 | 41.01 | 42.33 | 40.91 | 41.73 | 478,783 | +0.38(+0.92%) |
Nov 23, 2015 | 41.82 | 41.95 | 41.26 | 41.35 | 469,256 | -0.49(-1.18%) |
Nov 20, 2015 | 42.10 | 42.60 | 41.78 | 41.84 | 948,853 | +0.03(+0.08%) |
Nov 19, 2015 | 41.38 | 41.94 | 41.29 | 41.81 | 924,203 | +0.57(+1.38%) |
Nov 18, 2015 | 41.20 | 41.61 | 40.87 | 41.24 | 1,467,628 | +0.07(+0.17%) |
Nov 17, 2015 | 41.33 | 41.72 | 41.01 | 41.16 | 1,061,099 | -0.07(-0.17%) |
Nov 16, 2015 | 40.68 | 41.27 | 39.46 | 41.24 | 893,480 | +0.52(+1.27%) |
Nov 13, 2015 | 40.62 | 40.98 | 40.30 | 40.72 | 725,157 | -0.16(-0.40%) |
Nov 12, 2015 | 41.99 | 42.59 | 40.87 | 40.88 | 647,959 | -1.35(-3.19%) |
Nov 11, 2015 | 41.98 | 42.25 | 41.59 | 42.23 | 856,994 | +0.29(+0.68%) |
Nov 10, 2015 | 41.45 | 42.18 | 41.36 | 41.94 | 850,148 | +0.55(+1.33%) |
Nov 09, 2015 | 42.30 | 42.49 | 40.95 | 41.39 | 1,227,029 | -1.10(-2.58%) |
Nov 06, 2015 | 41.97 | 42.64 | 41.61 | 42.49 | 863,793 | +0.52(+1.25%) |
Nov 05, 2015 | 41.79 | 42.29 | 41.77 | 41.96 | 1,163,823 | +0.27(+0.64%) |
Nov 04, 2015 | 41.58 | 41.78 | 41.28 | 41.70 | 1,005,703 | +0.36(+0.88%) |
Nov 03, 2015 | 40.52 | 41.37 | 40.41 | 41.33 | 1,275,166 | +0.86(+2.11%) |
Nov 02, 2015 | 40.12 | 40.59 | 40.08 | 40.48 | 993,464 | +0.33(+0.82%) |
Oct 30, 2015 | 40.74 | 40.96 | 39.86 | 40.15 | 1,486,270 | -0.71(-1.73%) |
Oct 29, 2015 | 40.17 | 41.77 | 39.85 | 40.85 | 2,469,422 | +1.48(+3.75%) |
Oct 28, 2015 | 39.93 | 40.42 | 39.04 | 39.38 | 5,421,804 | -1.22(-3.00%) |
Oct 27, 2015 | 40.28 | 41.00 | 38.45 | 40.59 | 5,290,685 | -1.76(-4.16%) |
Oct 26, 2015 | 42.00 | 42.60 | 41.91 | 42.36 | 612,254 | +0.32(+0.77%) |
Oct 23, 2015 | 42.13 | 42.34 | 41.72 | 42.03 | 685,746 | +0.11(+0.26%) |
Oct 22, 2015 | 41.50 | 41.96 | 41.15 | 41.92 | 1,266,192 | +0.31(+0.75%) |
Oct 21, 2015 | 41.44 | 41.96 | 41.33 | 41.61 | 893,000 | +0.27(+0.64%) |
Oct 20, 2015 | 40.42 | 41.39 | 39.84 | 41.35 | 1,138,744 | +0.96(+2.38%) |
Oct 19, 2015 | 39.96 | 40.47 | 39.96 | 40.39 | 858,822 | +0.10(+0.24%) |
Oct 16, 2015 | 40.19 | 40.52 | 39.86 | 40.29 | 626,653 | +0.05(+0.11%) |
Oct 15, 2015 | 40.05 | 40.47 | 39.98 | 40.24 | 557,596 | +0.29(+0.73%) |
Oct 14, 2015 | 39.52 | 40.52 | 39.36 | 39.95 | 669,247 | +0.26(+0.65%) |
Oct 13, 2015 | 40.40 | 40.58 | 39.65 | 39.69 | 1,291,909 | -1.00(-2.47%) |
Oct 12, 2015 | 40.84 | 41.05 | 40.54 | 40.70 | 1,212,320 | -0.25(-0.60%) |
Oct 09, 2015 | 40.18 | 41.04 | 40.18 | 40.94 | 841,618 | +0.84(+2.10%) |
Oct 08, 2015 | 40.04 | 40.35 | 39.32 | 40.10 | 1,925,294 | -0.26(-0.64%) |
Oct 07, 2015 | 40.21 | 40.68 | 39.91 | 40.36 | 1,140,323 | -0.32(-0.80%) |
Oct 06, 2015 | 40.81 | 41.30 | 40.58 | 40.69 | 692,165 | -0.25(-0.62%) |
Oct 05, 2015 | 40.37 | 41.05 | 40.35 | 40.94 | 681,750 | +0.65(+1.62%) |
Oct 02, 2015 | 39.60 | 40.30 | 39.29 | 40.28 | 730,873 | +0.67(+1.69%) |