Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 39.98 | 40.07 | 39.96 | 40.01 | 95,944 | -0.02(-0.04%) |
Oct 28, 2016 | 39.92 | 40.09 | 39.92 | 40.03 | 46,248 | +0.05(+0.14%) |
Oct 27, 2016 | 40.18 | 40.18 | 39.96 | 39.98 | 41,295 | -0.11(-0.27%) |
Oct 26, 2016 | 40.07 | 40.17 | 40.00 | 40.08 | 31,571 | -0.08(-0.21%) |
Oct 25, 2016 | 40.19 | 40.26 | 40.17 | 40.17 | 34,454 | -0.03(-0.06%) |
Oct 24, 2016 | 40.09 | 40.25 | 40.09 | 40.19 | 25,471 | +0.12(+0.29%) |
Oct 21, 2016 | 40.05 | 40.11 | 39.96 | 40.08 | 45,498 | -0.00(-0.01%) |
Oct 20, 2016 | 40.04 | 40.18 | 40.04 | 40.08 | 140,015 | -0.10(-0.24%) |
Oct 19, 2016 | 40.31 | 40.31 | 40.10 | 40.18 | 9,834 | -0.14(-0.34%) |
Oct 18, 2016 | 40.34 | 40.38 | 40.27 | 40.31 | 16,162 | +0.17(+0.42%) |
Oct 17, 2016 | 40.16 | 40.17 | 40.10 | 40.15 | 15,272 | -0.13(-0.32%) |
Oct 14, 2016 | 40.40 | 40.50 | 40.28 | 40.28 | 28,304 | +0.00(+0.01%) |
Oct 13, 2016 | 40.01 | 40.34 | 39.94 | 40.27 | 30,036 | -0.04(-0.10%) |
Oct 12, 2016 | 40.24 | 40.36 | 40.18 | 40.31 | 16,752 | +0.08(+0.21%) |
Oct 11, 2016 | 40.53 | 40.53 | 40.16 | 40.23 | 124,114 | -0.32(-0.78%) |
Oct 10, 2016 | 40.60 | 40.67 | 40.55 | 40.55 | 2,907 | +0.01(+0.02%) |
Oct 07, 2016 | 40.65 | 40.65 | 40.26 | 40.54 | 19,537 | -0.23(-0.56%) |
Oct 06, 2016 | 40.69 | 40.83 | 40.68 | 40.77 | 7,575 | -0.13(-0.32%) |
Oct 05, 2016 | 41.16 | 41.16 | 40.86 | 40.90 | 65,906 | -0.23(-0.57%) |
Oct 04, 2016 | 41.38 | 41.40 | 41.03 | 41.13 | 16,330 | -0.18(-0.42%) |
Oct 03, 2016 | 41.40 | 41.44 | 41.24 | 41.31 | 23,763 | -0.09(-0.22%) |
Sep 30, 2016 | 41.34 | 41.52 | 41.31 | 41.40 | 41,312 | +0.18(+0.43%) |
Sep 29, 2016 | 41.48 | 41.48 | 41.05 | 41.22 | 82,744 | -0.30(-0.72%) |
Sep 28, 2016 | 41.45 | 41.54 | 41.34 | 41.52 | 20,688 | +0.05(+0.12%) |
Sep 27, 2016 | 41.32 | 41.50 | 41.22 | 41.47 | 17,495 | +0.32(+0.78%) |
Sep 26, 2016 | 41.26 | 41.27 | 41.15 | 41.15 | 16,263 | -0.33(-0.80%) |
Sep 23, 2016 | 41.54 | 41.56 | 41.46 | 41.48 | 6,685 | -0.22(-0.52%) |
Sep 22, 2016 | 41.68 | 41.81 | 41.62 | 41.70 | 37,800 | +0.40(+0.98%) |
Sep 21, 2016 | 41.03 | 41.34 | 40.88 | 41.29 | 18,441 | +0.34(+0.83%) |
Sep 20, 2016 | 41.01 | 41.07 | 40.95 | 40.95 | 12,084 | +0.20(+0.50%) |
Sep 19, 2016 | 40.94 | 40.98 | 40.75 | 40.75 | 9,450 | +0.09(+0.22%) |
Sep 16, 2016 | 40.75 | 40.78 | 40.57 | 40.66 | 12,816 | -0.40(-0.96%) |
Sep 15, 2016 | 40.63 | 41.08 | 40.63 | 41.06 | 39,179 | +0.47(+1.15%) |
Sep 14, 2016 | 40.68 | 40.80 | 40.56 | 40.59 | 32,701 | -0.07(-0.18%) |
Sep 13, 2016 | 40.97 | 41.03 | 40.61 | 40.66 | 30,539 | -0.66(-1.60%) |
Sep 12, 2016 | 40.57 | 41.33 | 40.57 | 41.33 | 56,433 | +0.55(+1.35%) |
Sep 09, 2016 | 41.43 | 41.43 | 40.72 | 40.78 | 47,700 | -0.95(-2.27%) |
Sep 08, 2016 | 41.94 | 42.01 | 41.68 | 41.72 | 35,169 | -0.26(-0.61%) |
Sep 07, 2016 | 42.32 | 42.32 | 41.94 | 41.98 | 21,369 | -0.23(-0.55%) |
Sep 06, 2016 | 42.15 | 42.26 | 42.00 | 42.21 | 35,661 | +0.12(+0.28%) |
Sep 02, 2016 | 41.99 | 42.09 | 42.09 | 42.09 | 35,980 | +0.48(+1.14%) |
Sep 01, 2016 | 41.42 | 41.62 | 41.33 | 41.62 | 30,470 | +0.22(+0.52%) |
Aug 31, 2016 | 41.42 | 41.44 | 41.27 | 41.40 | 21,830 | -0.04(-0.10%) |
Aug 30, 2016 | 41.70 | 41.70 | 41.41 | 41.44 | 32,063 | -0.22(-0.52%) |
Aug 29, 2016 | 41.52 | 41.71 | 41.50 | 41.66 | 94,462 | +0.15(+0.36%) |
Aug 26, 2016 | 41.82 | 42.08 | 41.41 | 41.51 | 36,860 | -0.24(-0.58%) |
Aug 25, 2016 | 41.92 | 41.97 | 41.71 | 41.75 | 27,527 | -0.14(-0.34%) |
Aug 24, 2016 | 41.95 | 42.01 | 41.84 | 41.89 | 20,144 | -0.08(-0.18%) |
Aug 23, 2016 | 42.11 | 42.22 | 41.97 | 41.97 | 27,543 | +0.01(+0.02%) |
Aug 22, 2016 | 41.85 | 42.02 | 41.81 | 41.96 | 22,314 | +0.00(+0.01%) |
Aug 19, 2016 | 41.96 | 41.98 | 41.87 | 41.96 | 10,698 | -0.18(-0.42%) |
Aug 18, 2016 | 42.01 | 42.15 | 42.01 | 42.13 | 23,965 | +0.10(+0.24%) |
Aug 17, 2016 | 41.91 | 42.03 | 41.71 | 42.03 | 32,468 | +0.02(+0.06%) |
Aug 16, 2016 | 41.98 | 42.05 | 41.97 | 42.01 | 14,972 | -0.02(-0.04%) |
Aug 15, 2016 | 42.14 | 42.14 | 42.02 | 42.02 | 37,081 | -0.02(-0.05%) |
Aug 12, 2016 | 42.00 | 42.11 | 41.98 | 42.04 | 41,732 | +0.07(+0.16%) |
Aug 11, 2016 | 41.97 | 42.04 | 41.89 | 41.98 | 35,996 | +0.32(+0.77%) |
Aug 10, 2016 | 41.62 | 41.74 | 41.62 | 41.66 | 14,377 | +0.11(+0.26%) |
Aug 09, 2016 | 41.36 | 41.63 | 41.36 | 41.55 | 19,299 | +0.25(+0.60%) |
Aug 08, 2016 | 41.33 | 41.34 | 41.22 | 41.30 | 119,521 | -0.13(-0.31%) |
Aug 05, 2016 | 41.40 | 41.55 | 41.40 | 41.43 | 44,003 | +0.03(+0.07%) |
Aug 04, 2016 | 41.31 | 41.44 | 41.31 | 41.40 | 25,013 | +0.05(+0.13%) |
Aug 03, 2016 | 41.39 | 41.44 | 41.21 | 41.34 | 28,880 | -0.31(-0.74%) |
Aug 02, 2016 | 41.69 | 41.69 | 41.47 | 41.65 | 56,469 | +0.08(+0.18%) |
Aug 01, 2016 | 41.48 | 41.71 | 41.48 | 41.58 | 27,121 | -0.11(-0.26%) |
Jul 29, 2016 | 41.47 | 41.71 | 41.45 | 41.69 | 23,351 | +0.34(+0.82%) |
Jul 28, 2016 | 41.28 | 41.40 | 41.12 | 41.35 | 54,418 | +0.12(+0.28%) |
Jul 27, 2016 | 41.56 | 41.56 | 40.87 | 41.23 | 45,625 | -0.41(-0.99%) |
Jul 26, 2016 | 41.84 | 41.93 | 41.61 | 41.64 | 71,691 | -0.16(-0.39%) |
Jul 25, 2016 | 41.78 | 41.83 | 41.69 | 41.81 | 42,775 | +0.00(+0.00%) |
Jul 22, 2016 | 41.72 | 41.81 | 41.72 | 41.81 | 24,080 | +0.15(+0.35%) |
Jul 21, 2016 | 41.77 | 41.77 | 41.54 | 41.66 | 26,064 | -0.22(-0.53%) |
Jul 20, 2016 | 41.90 | 41.90 | 41.80 | 41.88 | 42,103 | +0.11(+0.27%) |
Jul 19, 2016 | 41.70 | 41.77 | 41.69 | 41.77 | 56,105 | -0.23(-0.55%) |
Jul 18, 2016 | 42.06 | 42.08 | 41.94 | 42.00 | 30,635 | +0.02(+0.05%) |
Jul 15, 2016 | 42.06 | 42.16 | 41.92 | 41.98 | 49,894 | -0.18(-0.42%) |
Jul 14, 2016 | 42.34 | 42.37 | 42.09 | 42.15 | 79,712 | +0.08(+0.19%) |
Jul 13, 2016 | 41.93 | 42.10 | 41.93 | 42.07 | 49,280 | +0.15(+0.36%) |
Jul 12, 2016 | 42.09 | 42.12 | 41.92 | 41.92 | 31,228 | -0.18(-0.42%) |
Jul 11, 2016 | 42.03 | 42.16 | 41.91 | 42.10 | 25,087 | +0.19(+0.45%) |
Jul 08, 2016 | 41.80 | 41.95 | 41.65 | 41.91 | 53,684 | +0.26(+0.62%) |
Jul 07, 2016 | 41.80 | 41.81 | 41.49 | 41.65 | 25,701 | -0.02(-0.04%) |
Jul 06, 2016 | 41.54 | 41.69 | 41.35 | 41.67 | 74,764 | -0.05(-0.11%) |
Jul 05, 2016 | 41.57 | 41.85 | 41.49 | 41.71 | 22,482 | -0.05(-0.13%) |
Jul 01, 2016 | 41.82 | 41.77 | 41.77 | 41.77 | 24,946 | +0.02(+0.04%) |
Jun 30, 2016 | 41.04 | 41.75 | 41.04 | 41.75 | 76,452 | +0.83(+2.04%) |
Jun 29, 2016 | 40.75 | 40.95 | 40.71 | 40.92 | 65,625 | +0.59(+1.47%) |
Jun 28, 2016 | 40.28 | 40.33 | 40.03 | 40.33 | 115,062 | +0.55(+1.39%) |
Jun 27, 2016 | 39.74 | 39.77 | 39.49 | 39.77 | 49,950 | -0.09(-0.22%) |
Jun 24, 2016 | 39.96 | 40.63 | 39.65 | 39.86 | 104,404 | -1.53(-3.71%) |
Jun 23, 2016 | 41.30 | 41.39 | 41.09 | 41.39 | 17,946 | +0.50(+1.23%) |
Jun 22, 2016 | 41.00 | 41.09 | 40.89 | 40.89 | 22,991 | -0.04(-0.09%) |
Jun 21, 2016 | 40.84 | 41.09 | 40.84 | 40.93 | 21,849 | +0.28(+0.70%) |
Jun 20, 2016 | 40.83 | 40.90 | 40.58 | 40.64 | 73,417 | +0.42(+1.06%) |
Jun 17, 2016 | 40.19 | 40.22 | 39.94 | 40.22 | 56,384 | -0.03(-0.08%) |
Jun 16, 2016 | 39.83 | 40.25 | 39.71 | 40.25 | 33,031 | +0.19(+0.48%) |
Jun 15, 2016 | 40.26 | 40.26 | 40.04 | 40.06 | 13,646 | +0.04(+0.10%) |
Jun 14, 2016 | 40.01 | 40.02 | 39.78 | 40.02 | 42,772 | -0.14(-0.34%) |
Jun 13, 2016 | 40.42 | 40.45 | 40.15 | 40.15 | 47,320 | -0.42(-1.05%) |
Jun 10, 2016 | 40.64 | 40.72 | 40.45 | 40.58 | 14,854 | -0.50(-1.21%) |
Jun 09, 2016 | 40.99 | 41.10 | 40.90 | 41.08 | 29,516 | -0.14(-0.33%) |
Jun 08, 2016 | 41.13 | 41.21 | 41.01 | 41.21 | 24,708 | +0.22(+0.54%) |
Jun 07, 2016 | 40.99 | 41.14 | 40.94 | 40.99 | 27,653 | +0.09(+0.21%) |
Jun 06, 2016 | 40.99 | 41.05 | 40.85 | 40.90 | 33,378 | +0.07(+0.16%) |
Jun 03, 2016 | 40.55 | 40.87 | 40.55 | 40.84 | 50,627 | +0.34(+0.84%) |
Jun 02, 2016 | 40.27 | 40.50 | 40.27 | 40.50 | 199,317 | +0.06(+0.15%) |
Jun 01, 2016 | 40.13 | 40.43 | 40.13 | 40.43 | 140,977 | +0.28(+0.69%) |
May 31, 2016 | 40.57 | 40.57 | 40.09 | 40.16 | 36,275 | -0.22(-0.54%) |
May 27, 2016 | 40.42 | 40.38 | 40.38 | 40.38 | 19,892 | -0.02(-0.06%) |
May 26, 2016 | 40.47 | 40.48 | 40.34 | 40.40 | 11,809 | +0.16(+0.40%) |
May 25, 2016 | 40.32 | 40.38 | 40.10 | 40.24 | 54,431 | +0.12(+0.31%) |
May 24, 2016 | 39.85 | 40.20 | 39.47 | 40.12 | 22,922 | +0.48(+1.22%) |
May 23, 2016 | 39.74 | 39.74 | 39.55 | 39.63 | 60,139 | -0.09(-0.24%) |
May 20, 2016 | 39.97 | 39.97 | 39.69 | 39.73 | 27,556 | -0.02(-0.05%) |
May 19, 2016 | 39.53 | 39.78 | 39.47 | 39.75 | 26,918 | +0.06(+0.15%) |
May 18, 2016 | 39.92 | 39.96 | 39.54 | 39.69 | 57,844 | -0.26(-0.66%) |
May 17, 2016 | 40.42 | 40.42 | 39.89 | 39.96 | 27,641 | -0.61(-1.51%) |
May 16, 2016 | 40.35 | 40.65 | 40.30 | 40.57 | 38,985 | +0.27(+0.66%) |
May 13, 2016 | 40.56 | 40.65 | 40.24 | 40.30 | 30,683 | -0.46(-1.12%) |
May 12, 2016 | 40.82 | 40.92 | 40.61 | 40.76 | 61,595 | +0.13(+0.31%) |
May 11, 2016 | 40.84 | 40.85 | 40.62 | 40.63 | 87,674 | -0.30(-0.74%) |
May 10, 2016 | 40.70 | 40.93 | 40.70 | 40.93 | 43,419 | +0.45(+1.11%) |
May 09, 2016 | 40.30 | 40.63 | 40.30 | 40.48 | 138,399 | +0.23(+0.57%) |
May 06, 2016 | 39.94 | 40.28 | 39.94 | 40.25 | 49,009 | +0.13(+0.32%) |
May 05, 2016 | 40.16 | 40.21 | 40.02 | 40.12 | 49,026 | +0.03(+0.08%) |
May 04, 2016 | 39.86 | 40.12 | 39.86 | 40.09 | 21,321 | -0.05(-0.12%) |
May 03, 2016 | 40.21 | 40.38 | 40.14 | 40.14 | 33,359 | -0.32(-0.79%) |
May 02, 2016 | 40.14 | 40.48 | 40.14 | 40.46 | 41,442 | +0.49(+1.24%) |
Apr 29, 2016 | 39.93 | 40.12 | 39.86 | 39.97 | 32,898 | -0.04(-0.10%) |
Apr 28, 2016 | 39.84 | 40.24 | 39.84 | 40.01 | 51,906 | -0.11(-0.27%) |
Apr 27, 2016 | 39.99 | 40.24 | 39.86 | 40.12 | 21,627 | +0.09(+0.22%) |
Apr 26, 2016 | 40.08 | 40.23 | 39.93 | 40.03 | 23,842 | +0.00(+0.01%) |
Apr 25, 2016 | 39.79 | 40.03 | 39.79 | 40.03 | 201,052 | +0.16(+0.40%) |
Apr 22, 2016 | 39.77 | 39.89 | 39.66 | 39.86 | 52,403 | -0.10(-0.26%) |
Apr 21, 2016 | 40.42 | 40.42 | 39.91 | 39.97 | 88,324 | -0.59(-1.44%) |
Apr 20, 2016 | 40.88 | 40.88 | 40.55 | 40.55 | 127,055 | -0.44(-1.07%) |
Apr 19, 2016 | 40.94 | 41.01 | 40.85 | 40.99 | 31,054 | +0.38(+0.92%) |
Apr 18, 2016 | 40.28 | 40.66 | 40.28 | 40.61 | 27,115 | +0.26(+0.65%) |
Apr 15, 2016 | 40.17 | 40.38 | 40.17 | 40.35 | 18,830 | +0.19(+0.48%) |
Apr 14, 2016 | 40.28 | 40.39 | 40.16 | 40.16 | 55,050 | -0.06(-0.14%) |
Apr 13, 2016 | 40.45 | 40.54 | 40.10 | 40.21 | 245,238 | -0.09(-0.24%) |
Apr 12, 2016 | 40.05 | 40.35 | 40.01 | 40.31 | 131,303 | +0.28(+0.71%) |
Apr 11, 2016 | 40.30 | 40.40 | 40.03 | 40.03 | 40,930 | -0.19(-0.47%) |
Apr 08, 2016 | 40.20 | 40.31 | 40.14 | 40.21 | 61,250 | +0.23(+0.57%) |
Apr 07, 2016 | 40.06 | 40.15 | 39.84 | 39.99 | 293,129 | -0.27(-0.67%) |
Apr 06, 2016 | 39.92 | 40.28 | 39.92 | 40.26 | 53,727 | +0.30(+0.75%) |
Apr 05, 2016 | 39.97 | 40.03 | 39.91 | 39.96 | 77,177 | -0.28(-0.70%) |
Apr 04, 2016 | 40.33 | 40.40 | 40.15 | 40.24 | 137,887 | -0.02(-0.06%) |
Apr 01, 2016 | 39.79 | 40.26 | 39.59 | 40.26 | 82,492 | +0.12(+0.31%) |
Mar 31, 2016 | 40.30 | 40.38 | 40.11 | 40.14 | 513,470 | -0.26(-0.65%) |
Mar 30, 2016 | 40.32 | 40.48 | 40.32 | 40.40 | 78,919 | +0.33(+0.82%) |
Mar 29, 2016 | 39.67 | 40.14 | 39.67 | 40.07 | 141,089 | +0.40(+1.00%) |
Mar 28, 2016 | 39.51 | 39.75 | 39.51 | 39.67 | 69,232 | +0.23(+0.57%) |
Mar 24, 2016 | 39.35 | 39.45 | 39.45 | 39.45 | 30,082 | -0.12(-0.29%) |
Mar 23, 2016 | 39.60 | 39.65 | 39.50 | 39.56 | 70,809 | +0.06(+0.16%) |
Mar 22, 2016 | 39.56 | 39.59 | 39.47 | 39.50 | 36,840 | -0.28(-0.69%) |
Mar 21, 2016 | 39.67 | 39.84 | 39.64 | 39.78 | 81,796 | +0.02(+0.05%) |
Mar 18, 2016 | 39.89 | 39.96 | 39.73 | 39.76 | 195,933 | -0.12(-0.29%) |
Mar 17, 2016 | 39.51 | 39.95 | 39.51 | 39.87 | 41,838 | +0.29(+0.73%) |
Mar 16, 2016 | 39.22 | 39.61 | 39.09 | 39.58 | 71,556 | +0.28(+0.71%) |
Mar 15, 2016 | 39.23 | 39.40 | 39.23 | 39.30 | 41,974 | -0.05(-0.12%) |
Mar 14, 2016 | 39.40 | 39.50 | 39.29 | 39.35 | 107,615 | -0.12(-0.30%) |
Mar 11, 2016 | 39.45 | 39.53 | 39.36 | 39.47 | 66,636 | +0.35(+0.89%) |
Mar 10, 2016 | 39.30 | 39.43 | 38.82 | 39.12 | 54,353 | +0.01(+0.03%) |
Mar 09, 2016 | 38.99 | 39.18 | 38.99 | 39.11 | 92,902 | +0.25(+0.65%) |
Mar 08, 2016 | 38.75 | 39.01 | 38.67 | 38.86 | 134,049 | +0.04(+0.10%) |
Mar 07, 2016 | 38.81 | 38.95 | 38.69 | 38.82 | 140,929 | -0.23(-0.59%) |
Mar 04, 2016 | 38.91 | 39.16 | 38.91 | 39.05 | 60,569 | +0.24(+0.62%) |
Mar 03, 2016 | 38.49 | 38.83 | 38.46 | 38.81 | 55,600 | +0.23(+0.59%) |
Mar 02, 2016 | 38.46 | 38.62 | 38.32 | 38.59 | 83,812 | -0.06(-0.15%) |
Mar 01, 2016 | 38.40 | 38.72 | 38.30 | 38.64 | 311,809 | +0.67(+1.76%) |
Feb 29, 2016 | 38.05 | 38.36 | 37.98 | 37.98 | 259,185 | -0.19(-0.49%) |
Feb 26, 2016 | 38.77 | 38.77 | 38.11 | 38.16 | 197,599 | -0.51(-1.31%) |
Feb 25, 2016 | 38.42 | 38.67 | 38.33 | 38.67 | 54,943 | +0.34(+0.88%) |
Feb 24, 2016 | 37.92 | 38.34 | 37.81 | 38.33 | 68,312 | +0.08(+0.22%) |
Feb 23, 2016 | 38.29 | 38.45 | 38.22 | 38.25 | 46,614 | -0.21(-0.55%) |
Feb 22, 2016 | 38.46 | 38.60 | 38.38 | 38.46 | 74,021 | +0.17(+0.44%) |
Feb 19, 2016 | 38.03 | 38.29 | 38.03 | 38.29 | 30,652 | +0.06(+0.15%) |
Feb 18, 2016 | 38.18 | 38.30 | 38.13 | 38.23 | 121,346 | -0.23(-0.59%) |
Feb 17, 2016 | 38.24 | 38.57 | 38.13 | 38.46 | 49,865 | +0.40(+1.04%) |
Feb 16, 2016 | 38.09 | 38.15 | 37.77 | 38.06 | 243,035 | +0.36(+0.96%) |
Feb 12, 2016 | 37.40 | 37.70 | 37.70 | 37.70 | 69,140 | +0.33(+0.88%) |
Feb 11, 2016 | 37.17 | 37.44 | 37.03 | 37.37 | 424,779 | -0.23(-0.60%) |
Feb 10, 2016 | 37.83 | 37.91 | 37.55 | 37.60 | 27,704 | -0.11(-0.30%) |
Feb 09, 2016 | 37.21 | 37.84 | 37.21 | 37.71 | 49,613 | +0.08(+0.22%) |
Feb 08, 2016 | 37.35 | 37.63 | 37.22 | 37.63 | 34,902 | -0.07(-0.20%) |
Feb 05, 2016 | 37.96 | 38.00 | 37.64 | 37.70 | 29,786 | -0.37(-0.97%) |
Feb 04, 2016 | 38.18 | 38.21 | 37.96 | 38.07 | 38,124 | -0.45(-1.16%) |
Feb 03, 2016 | 38.51 | 38.58 | 38.13 | 38.52 | 128,421 | +0.26(+0.67%) |
Feb 02, 2016 | 38.50 | 38.50 | 38.21 | 38.26 | 78,555 | -0.49(-1.26%) |
Feb 01, 2016 | 38.41 | 38.82 | 38.40 | 38.75 | 145,014 | +0.26(+0.69%) |
Jan 29, 2016 | 37.89 | 38.49 | 37.82 | 38.48 | 76,427 | +0.80(+2.12%) |
Jan 28, 2016 | 37.61 | 37.77 | 37.41 | 37.69 | 188,519 | +0.44(+1.19%) |
Jan 27, 2016 | 37.35 | 37.73 | 37.10 | 37.24 | 158,680 | -0.09(-0.23%) |
Jan 26, 2016 | 37.04 | 37.41 | 37.04 | 37.33 | 80,906 | +0.49(+1.33%) |
Jan 25, 2016 | 37.02 | 37.21 | 36.84 | 36.84 | 150,106 | -0.21(-0.56%) |
Jan 22, 2016 | 36.56 | 37.14 | 36.56 | 37.05 | 127,923 | +0.66(+1.81%) |
Jan 21, 2016 | 36.18 | 36.49 | 35.95 | 36.39 | 52,272 | +0.19(+0.54%) |
Jan 20, 2016 | 36.14 | 36.32 | 35.49 | 36.19 | 241,910 | -0.46(-1.25%) |
Jan 19, 2016 | 36.67 | 36.78 | 36.40 | 36.65 | 233,334 | +0.46(+1.26%) |
Jan 15, 2016 | 36.24 | 36.19 | 36.19 | 36.19 | 95,583 | -0.73(-1.99%) |
Jan 14, 2016 | 36.85 | 37.14 | 36.65 | 36.93 | 165,543 | +0.19(+0.53%) |
Jan 13, 2016 | 37.43 | 37.43 | 36.73 | 36.73 | 29,509 | -0.61(-1.62%) |
Jan 12, 2016 | 37.35 | 37.43 | 37.05 | 37.34 | 78,882 | +0.27(+0.72%) |
Jan 11, 2016 | 37.08 | 37.18 | 36.80 | 37.07 | 53,866 | +0.32(+0.86%) |
Jan 08, 2016 | 37.28 | 37.28 | 36.73 | 36.75 | 65,530 | -0.30(-0.80%) |
Jan 07, 2016 | 37.18 | 37.43 | 37.01 | 37.05 | 41,695 | -0.49(-1.31%) |
Jan 06, 2016 | 37.38 | 37.67 | 37.38 | 37.54 | 22,498 | -0.33(-0.88%) |
Jan 05, 2016 | 37.71 | 37.94 | 37.51 | 37.87 | 1,538,083 | +0.09(+0.25%) |
Jan 04, 2016 | 37.84 | 37.97 | 37.43 | 37.78 | 537,953 | -0.57(-1.48%) |
Dec 31, 2015 | 38.59 | 38.35 | 38.35 | 38.35 | 16,011 | -0.46(-1.18%) |
Dec 30, 2015 | 38.99 | 38.99 | 38.78 | 38.81 | 125,859 | -0.20(-0.51%) |
Dec 29, 2015 | 38.92 | 39.06 | 38.92 | 39.00 | 260,286 | +0.33(+0.86%) |
Dec 28, 2015 | 38.56 | 38.67 | 38.50 | 38.67 | 29,208 | +0.03(+0.09%) |
Dec 24, 2015 | 38.69 | 38.64 | 38.64 | 38.64 | 18,437 | -0.06(-0.15%) |
Dec 23, 2015 | 38.43 | 38.72 | 38.40 | 38.69 | 49,749 | +0.49(+1.29%) |
Dec 22, 2015 | 37.95 | 38.31 | 37.91 | 38.20 | 30,707 | +0.32(+0.84%) |
Dec 21, 2015 | 37.98 | 38.01 | 37.74 | 37.88 | 37,080 | +0.24(+0.64%) |
Dec 18, 2015 | 38.08 | 38.13 | 37.64 | 37.64 | 29,579 | -0.59(-1.55%) |
Dec 17, 2015 | 38.69 | 38.69 | 38.23 | 38.23 | 51,782 | -0.54(-1.40%) |
Dec 16, 2015 | 38.26 | 38.77 | 38.24 | 38.77 | 43,751 | +0.76(+2.00%) |
Dec 15, 2015 | 38.10 | 38.16 | 37.91 | 38.01 | 43,604 | +0.18(+0.46%) |
Dec 14, 2015 | 37.67 | 37.86 | 37.41 | 37.84 | 33,271 | +0.26(+0.68%) |
Dec 11, 2015 | 37.74 | 37.79 | 37.46 | 37.58 | 50,415 | -0.44(-1.16%) |
Dec 10, 2015 | 38.17 | 38.26 | 37.97 | 38.02 | 26,066 | +0.01(+0.02%) |
Dec 09, 2015 | 38.21 | 38.44 | 37.91 | 38.01 | 71,523 | -0.38(-1.00%) |
Dec 08, 2015 | 38.31 | 38.40 | 38.20 | 38.40 | 24,451 | -0.26(-0.67%) |
Dec 07, 2015 | 38.56 | 38.66 | 38.52 | 38.66 | 17,163 | +0.11(+0.29%) |
Dec 04, 2015 | 38.01 | 38.57 | 38.01 | 38.55 | 24,064 | +0.52(+1.36%) |
Dec 03, 2015 | 38.27 | 38.37 | 37.89 | 38.03 | 107,111 | -0.18(-0.46%) |
Dec 02, 2015 | 38.41 | 38.44 | 38.19 | 38.20 | 84,027 | -0.20(-0.51%) |
Dec 01, 2015 | 38.26 | 38.46 | 38.21 | 38.40 | 118,219 | +0.22(+0.59%) |
Nov 30, 2015 | 38.46 | 38.46 | 38.13 | 38.17 | 34,604 | -0.26(-0.68%) |
Nov 27, 2015 | 38.50 | 38.56 | 38.42 | 38.44 | 15,086 | -0.00(-0.01%) |
Nov 25, 2015 | 38.38 | 38.44 | 38.44 | 38.44 | 17,883 | +0.11(+0.30%) |
Nov 24, 2015 | 38.09 | 38.40 | 38.07 | 38.32 | 92,268 | +0.05(+0.13%) |
Nov 23, 2015 | 38.22 | 38.37 | 38.19 | 38.28 | 29,807 | +0.13(+0.35%) |
Nov 20, 2015 | 38.46 | 38.59 | 38.14 | 38.14 | 70,161 | -0.23(-0.61%) |
Nov 19, 2015 | 38.32 | 38.42 | 38.32 | 38.37 | 25,488 | +0.23(+0.61%) |
Nov 18, 2015 | 37.80 | 38.16 | 37.80 | 38.14 | 24,983 | +0.41(+1.09%) |
Nov 17, 2015 | 37.84 | 37.98 | 37.67 | 37.73 | 48,455 | -0.04(-0.10%) |
Nov 16, 2015 | 37.19 | 37.77 | 37.19 | 37.77 | 140,726 | +0.59(+1.59%) |
Nov 13, 2015 | 37.30 | 37.39 | 37.10 | 37.17 | 49,888 | -0.35(-0.94%) |
Nov 12, 2015 | 37.79 | 37.79 | 37.52 | 37.52 | 25,326 | -0.46(-1.21%) |
Nov 11, 2015 | 37.97 | 38.07 | 37.92 | 37.99 | 17,315 | +0.30(+0.79%) |
Nov 10, 2015 | 37.60 | 37.75 | 37.52 | 37.69 | 77,677 | -0.08(-0.20%) |
Nov 09, 2015 | 37.76 | 37.77 | 37.52 | 37.76 | 299,299 | -0.24(-0.64%) |
Nov 06, 2015 | 38.22 | 38.22 | 37.78 | 38.01 | 35,071 | -0.41(-1.07%) |
Nov 05, 2015 | 38.41 | 38.55 | 38.31 | 38.42 | 54,286 | -0.03(-0.09%) |
Nov 04, 2015 | 38.63 | 38.65 | 38.31 | 38.45 | 145,915 | -0.05(-0.14%) |
Nov 03, 2015 | 38.45 | 38.61 | 38.26 | 38.50 | 112,290 | -0.13(-0.35%) |