Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 42.16 | 42.35 | 41.98 | 42.28 | 1,960,755 | +0.21(+0.49%) |
Oct 28, 2016 | 41.70 | 42.26 | 41.69 | 42.07 | 1,181,024 | +0.38(+0.92%) |
Oct 27, 2016 | 42.06 | 42.20 | 41.61 | 41.69 | 1,160,627 | -0.40(-0.95%) |
Oct 26, 2016 | 42.25 | 42.28 | 42.00 | 42.09 | 1,131,673 | -0.21(-0.49%) |
Oct 25, 2016 | 42.96 | 42.96 | 42.13 | 42.30 | 2,750,926 | +0.90(+2.16%) |
Oct 24, 2016 | 41.35 | 41.63 | 41.19 | 41.40 | 1,303,202 | +0.15(+0.36%) |
Oct 21, 2016 | 41.27 | 41.35 | 40.95 | 41.25 | 1,141,700 | -0.05(-0.12%) |
Oct 20, 2016 | 41.62 | 41.62 | 41.20 | 41.30 | 2,013,662 | -0.25(-0.59%) |
Oct 19, 2016 | 41.90 | 42.04 | 41.43 | 41.55 | 1,278,925 | -0.28(-0.67%) |
Oct 18, 2016 | 41.86 | 42.01 | 41.73 | 41.83 | 1,344,623 | +0.23(+0.55%) |
Oct 17, 2016 | 41.64 | 41.75 | 41.49 | 41.60 | 826,724 | -0.05(-0.12%) |
Oct 14, 2016 | 41.77 | 41.95 | 41.64 | 41.65 | 890,102 | -0.07(-0.18%) |
Oct 13, 2016 | 41.50 | 41.86 | 41.45 | 41.72 | 1,288,216 | +0.09(+0.21%) |
Oct 12, 2016 | 41.46 | 41.75 | 41.46 | 41.64 | 1,086,415 | +0.11(+0.27%) |
Oct 11, 2016 | 41.88 | 42.09 | 41.41 | 41.52 | 1,357,063 | -0.51(-1.22%) |
Oct 10, 2016 | 42.23 | 42.68 | 41.94 | 42.04 | 1,551,948 | -0.11(-0.25%) |
Oct 07, 2016 | 42.08 | 42.31 | 41.78 | 42.14 | 2,494,562 | +0.15(+0.35%) |
Oct 06, 2016 | 41.89 | 42.04 | 41.58 | 42.00 | 1,930,338 | -0.07(-0.18%) |
Oct 05, 2016 | 42.34 | 42.42 | 41.97 | 42.07 | 4,306,861 | -0.28(-0.66%) |
Oct 04, 2016 | 43.02 | 43.02 | 42.22 | 42.35 | 2,360,808 | -0.20(-0.47%) |
Oct 03, 2016 | 43.09 | 43.86 | 42.55 | 42.55 | 3,168,549 | -1.31(-2.99%) |
Sep 30, 2016 | 43.92 | 44.27 | 43.33 | 43.87 | 5,045,098 | +1.11(+2.60%) |
Sep 29, 2016 | 42.82 | 43.16 | 42.64 | 42.76 | 1,821,953 | -0.17(-0.39%) |
Sep 28, 2016 | 42.77 | 42.97 | 42.68 | 42.92 | 1,211,578 | +0.10(+0.23%) |
Sep 27, 2016 | 42.64 | 42.91 | 42.41 | 42.83 | 1,614,931 | +0.39(+0.92%) |
Sep 26, 2016 | 42.35 | 42.51 | 42.19 | 42.44 | 1,090,319 | -0.02(-0.05%) |
Sep 23, 2016 | 42.64 | 42.72 | 42.37 | 42.46 | 1,112,154 | -0.22(-0.50%) |
Sep 22, 2016 | 42.66 | 42.83 | 42.45 | 42.67 | 1,244,526 | +0.32(+0.76%) |
Sep 21, 2016 | 42.30 | 42.41 | 41.93 | 42.35 | 2,079,699 | +0.11(+0.25%) |
Sep 20, 2016 | 42.47 | 42.60 | 42.23 | 42.25 | 1,045,893 | -0.07(-0.16%) |
Sep 19, 2016 | 42.04 | 42.44 | 41.92 | 42.31 | 1,395,071 | +0.23(+0.54%) |
Sep 16, 2016 | 42.01 | 42.38 | 41.75 | 42.09 | 3,070,994 | -0.96(-2.23%) |
Sep 15, 2016 | 42.46 | 43.09 | 42.32 | 43.05 | 1,406,284 | +0.50(+1.19%) |
Sep 14, 2016 | 42.87 | 42.92 | 42.41 | 42.54 | 1,081,918 | -0.20(-0.46%) |
Sep 13, 2016 | 42.78 | 43.23 | 42.70 | 42.74 | 1,862,474 | -0.30(-0.70%) |
Sep 12, 2016 | 42.23 | 43.10 | 42.20 | 43.04 | 1,242,948 | +0.82(+1.93%) |
Sep 09, 2016 | 43.42 | 43.42 | 42.22 | 42.23 | 1,623,591 | -1.50(-3.43%) |
Sep 08, 2016 | 43.98 | 44.10 | 43.62 | 43.73 | 1,227,019 | -0.43(-0.98%) |
Sep 07, 2016 | 44.67 | 44.67 | 43.92 | 44.16 | 1,024,462 | -0.61(-1.36%) |
Sep 06, 2016 | 44.72 | 44.88 | 44.46 | 44.77 | 787,421 | +0.05(+0.12%) |
Sep 02, 2016 | 44.49 | 44.72 | 44.72 | 44.72 | 977,391 | +0.31(+0.69%) |
Sep 01, 2016 | 44.71 | 44.71 | 44.12 | 44.41 | 792,555 | -0.35(-0.78%) |
Aug 31, 2016 | 44.52 | 44.81 | 44.39 | 44.76 | 1,442,385 | +0.26(+0.58%) |
Aug 30, 2016 | 44.75 | 44.86 | 44.39 | 44.50 | 716,138 | -0.36(-0.81%) |
Aug 29, 2016 | 44.60 | 44.88 | 44.51 | 44.87 | 804,930 | +0.40(+0.89%) |
Aug 26, 2016 | 44.51 | 44.96 | 44.39 | 44.47 | 817,480 | -0.15(-0.33%) |
Aug 25, 2016 | 44.61 | 44.99 | 44.48 | 44.62 | 881,005 | +0.00(+0.00%) |
Aug 24, 2016 | 44.87 | 45.02 | 44.43 | 44.62 | 900,719 | -0.34(-0.75%) |
Aug 23, 2016 | 45.13 | 45.18 | 44.71 | 44.96 | 1,291,309 | -0.05(-0.12%) |
Aug 22, 2016 | 44.73 | 45.05 | 44.63 | 45.01 | 1,425,418 | +0.29(+0.66%) |
Aug 19, 2016 | 44.49 | 44.72 | 44.29 | 44.72 | 1,169,182 | +0.18(+0.39%) |
Aug 18, 2016 | 44.45 | 44.65 | 44.36 | 44.54 | 941,396 | +0.15(+0.35%) |
Aug 17, 2016 | 44.14 | 44.40 | 43.98 | 44.39 | 999,616 | +0.33(+0.75%) |
Aug 16, 2016 | 44.47 | 44.56 | 44.04 | 44.06 | 828,193 | -0.36(-0.82%) |
Aug 15, 2016 | 44.63 | 44.63 | 44.25 | 44.42 | 902,009 | -0.26(-0.58%) |
Aug 12, 2016 | 44.62 | 44.78 | 44.57 | 44.68 | 914,047 | +0.08(+0.19%) |
Aug 11, 2016 | 44.69 | 44.74 | 44.42 | 44.60 | 1,131,540 | +0.03(+0.07%) |
Aug 10, 2016 | 44.29 | 44.58 | 44.24 | 44.57 | 873,468 | +0.28(+0.62%) |
Aug 09, 2016 | 44.17 | 44.35 | 43.90 | 44.29 | 925,827 | +0.07(+0.17%) |
Aug 08, 2016 | 44.15 | 44.29 | 43.98 | 44.22 | 1,247,995 | +0.18(+0.40%) |
Aug 05, 2016 | 44.27 | 44.45 | 43.91 | 44.04 | 972,332 | -0.14(-0.31%) |
Aug 04, 2016 | 44.11 | 44.30 | 44.00 | 44.18 | 828,594 | +0.16(+0.37%) |
Aug 03, 2016 | 44.56 | 44.59 | 43.91 | 44.02 | 1,087,412 | -0.51(-1.14%) |
Aug 02, 2016 | 44.82 | 44.91 | 44.43 | 44.53 | 907,316 | -0.33(-0.74%) |
Aug 01, 2016 | 44.85 | 44.92 | 44.49 | 44.86 | 1,192,477 | -0.03(-0.07%) |
Jul 29, 2016 | 44.78 | 45.05 | 44.62 | 44.89 | 1,586,351 | +0.13(+0.28%) |
Jul 28, 2016 | 44.66 | 44.83 | 44.35 | 44.76 | 854,230 | +0.17(+0.37%) |
Jul 27, 2016 | 45.44 | 45.44 | 44.47 | 44.60 | 1,465,368 | -0.83(-1.83%) |
Jul 26, 2016 | 45.89 | 46.02 | 45.40 | 45.43 | 989,400 | -0.39(-0.85%) |
Jul 25, 2016 | 45.78 | 45.97 | 45.54 | 45.82 | 1,129,137 | +0.04(+0.10%) |
Jul 22, 2016 | 45.59 | 45.90 | 45.51 | 45.77 | 1,152,976 | +0.19(+0.42%) |
Jul 21, 2016 | 45.67 | 45.67 | 45.41 | 45.58 | 1,329,022 | -0.09(-0.20%) |
Jul 20, 2016 | 46.25 | 46.25 | 45.66 | 45.67 | 1,153,206 | -0.43(-0.93%) |
Jul 19, 2016 | 45.98 | 46.10 | 45.85 | 46.10 | 1,143,152 | +0.05(+0.11%) |
Jul 18, 2016 | 46.16 | 46.35 | 45.90 | 46.05 | 674,994 | -0.06(-0.12%) |
Jul 15, 2016 | 46.15 | 46.24 | 45.97 | 46.11 | 1,567,291 | +0.07(+0.15%) |
Jul 14, 2016 | 45.99 | 46.38 | 45.96 | 46.04 | 1,481,827 | -0.18(-0.38%) |
Jul 13, 2016 | 46.08 | 46.43 | 45.93 | 46.21 | 1,479,786 | +0.22(+0.48%) |
Jul 12, 2016 | 46.44 | 46.55 | 45.94 | 45.99 | 1,790,916 | -0.52(-1.11%) |
Jul 11, 2016 | 46.91 | 46.97 | 46.47 | 46.51 | 1,377,093 | -0.45(-0.95%) |
Jul 08, 2016 | 46.62 | 46.99 | 46.50 | 46.96 | 1,977,882 | +0.46(+0.99%) |
Jul 07, 2016 | 46.84 | 47.15 | 46.32 | 46.50 | 2,168,345 | -0.14(-0.31%) |
Jul 06, 2016 | 46.56 | 46.94 | 46.43 | 46.64 | 2,888,538 | -0.17(-0.37%) |
Jul 05, 2016 | 46.38 | 47.15 | 46.20 | 46.82 | 2,329,940 | +0.52(+1.13%) |
Jul 01, 2016 | 46.77 | 46.29 | 46.29 | 46.29 | 2,791,958 | -0.35(-0.75%) |
Jun 30, 2016 | 44.32 | 46.86 | 44.16 | 46.64 | 5,430,304 | +1.73(+3.86%) |
Jun 29, 2016 | 44.91 | 45.22 | 44.49 | 44.91 | 2,628,082 | +0.30(+0.68%) |
Jun 28, 2016 | 44.67 | 44.70 | 44.15 | 44.61 | 1,964,870 | +0.16(+0.36%) |
Jun 27, 2016 | 44.30 | 44.58 | 44.03 | 44.45 | 2,226,177 | +0.03(+0.08%) |
Jun 24, 2016 | 43.73 | 44.81 | 43.73 | 44.41 | 2,953,715 | -0.36(-0.81%) |
Jun 23, 2016 | 44.39 | 44.77 | 44.11 | 44.77 | 2,274,954 | +0.98(+2.23%) |
Jun 22, 2016 | 44.01 | 44.17 | 43.77 | 43.80 | 1,205,413 | -0.29(-0.65%) |
Jun 21, 2016 | 43.97 | 44.35 | 43.79 | 44.09 | 1,046,472 | +0.28(+0.65%) |
Jun 20, 2016 | 43.94 | 44.30 | 43.79 | 43.80 | 1,118,667 | +0.05(+0.12%) |
Jun 17, 2016 | 43.85 | 43.90 | 43.32 | 43.75 | 1,326,168 | -0.18(-0.41%) |
Jun 16, 2016 | 43.56 | 44.12 | 43.47 | 43.93 | 2,023,042 | +0.34(+0.78%) |
Jun 15, 2016 | 43.41 | 43.73 | 43.23 | 43.59 | 2,116,072 | +0.14(+0.31%) |
Jun 14, 2016 | 43.22 | 43.52 | 42.88 | 43.45 | 1,170,616 | +0.18(+0.42%) |
Jun 13, 2016 | 43.66 | 43.85 | 43.23 | 43.27 | 987,442 | -0.37(-0.85%) |
Jun 10, 2016 | 43.55 | 43.79 | 43.44 | 43.64 | 957,249 | -0.13(-0.29%) |
Jun 09, 2016 | 43.19 | 43.82 | 42.96 | 43.77 | 757,158 | +0.57(+1.33%) |
Jun 08, 2016 | 42.94 | 43.25 | 42.76 | 43.20 | 1,147,200 | +0.40(+0.94%) |
Jun 07, 2016 | 42.75 | 43.00 | 42.60 | 42.79 | 1,263,779 | +0.15(+0.36%) |
Jun 06, 2016 | 43.02 | 43.04 | 42.47 | 42.64 | 1,244,214 | -0.42(-0.97%) |
Jun 03, 2016 | 42.45 | 43.10 | 42.42 | 43.06 | 1,561,445 | +0.57(+1.34%) |
Jun 02, 2016 | 42.45 | 42.63 | 42.26 | 42.49 | 1,217,017 | -0.04(-0.08%) |
Jun 01, 2016 | 42.46 | 42.76 | 42.27 | 42.53 | 1,325,718 | +0.08(+0.20%) |
May 31, 2016 | 42.85 | 42.85 | 42.23 | 42.44 | 1,589,669 | -0.31(-0.73%) |
May 27, 2016 | 42.64 | 42.75 | 42.75 | 42.75 | 802,505 | +0.11(+0.27%) |
May 26, 2016 | 42.34 | 42.79 | 42.19 | 42.64 | 1,091,825 | +0.35(+0.83%) |
May 25, 2016 | 42.25 | 42.39 | 41.94 | 42.29 | 1,537,013 | +0.00(+0.01%) |
May 24, 2016 | 41.95 | 42.29 | 41.79 | 42.29 | 1,444,685 | +0.43(+1.03%) |
May 23, 2016 | 41.81 | 42.14 | 41.77 | 41.85 | 1,181,004 | +0.07(+0.17%) |
May 20, 2016 | 42.07 | 42.31 | 41.49 | 41.78 | 1,732,231 | -0.22(-0.53%) |
May 19, 2016 | 41.54 | 42.04 | 41.40 | 42.01 | 1,221,630 | +0.35(+0.85%) |
May 18, 2016 | 41.96 | 42.10 | 41.21 | 41.65 | 1,933,417 | -0.49(-1.15%) |
May 17, 2016 | 42.98 | 43.12 | 41.89 | 42.14 | 2,002,953 | -1.06(-2.45%) |
May 16, 2016 | 43.01 | 43.24 | 42.68 | 43.20 | 979,680 | +0.20(+0.46%) |
May 13, 2016 | 43.19 | 43.50 | 42.79 | 43.00 | 1,492,243 | -0.22(-0.52%) |
May 12, 2016 | 42.64 | 43.24 | 42.64 | 43.22 | 1,192,066 | +0.59(+1.37%) |
May 11, 2016 | 42.82 | 43.00 | 42.47 | 42.64 | 1,060,880 | -0.21(-0.48%) |
May 10, 2016 | 42.56 | 42.84 | 42.20 | 42.84 | 1,351,479 | +0.43(+1.02%) |
May 09, 2016 | 41.81 | 42.45 | 41.81 | 42.41 | 1,726,559 | +0.65(+1.56%) |
May 06, 2016 | 41.46 | 41.82 | 41.21 | 41.76 | 920,049 | +0.31(+0.74%) |
May 05, 2016 | 41.39 | 41.85 | 41.38 | 41.45 | 1,057,248 | +0.03(+0.08%) |
May 04, 2016 | 40.88 | 41.53 | 40.80 | 41.42 | 1,538,488 | +0.49(+1.20%) |
May 03, 2016 | 41.12 | 41.39 | 40.79 | 40.93 | 1,035,014 | -0.31(-0.76%) |
May 02, 2016 | 41.10 | 41.45 | 41.01 | 41.24 | 999,739 | +0.24(+0.58%) |
Apr 29, 2016 | 40.70 | 41.05 | 40.59 | 41.01 | 1,814,613 | +0.18(+0.44%) |
Apr 28, 2016 | 40.49 | 40.96 | 40.40 | 40.83 | 1,468,408 | +0.16(+0.40%) |
Apr 27, 2016 | 40.77 | 40.98 | 40.24 | 40.66 | 1,644,369 | -0.03(-0.06%) |
Apr 26, 2016 | 40.94 | 41.14 | 40.59 | 40.69 | 1,344,723 | -0.10(-0.25%) |
Apr 25, 2016 | 40.08 | 40.93 | 40.07 | 40.79 | 2,033,873 | +0.67(+1.67%) |
Apr 22, 2016 | 39.99 | 40.30 | 39.72 | 40.12 | 2,316,033 | +0.16(+0.40%) |
Apr 21, 2016 | 40.87 | 40.88 | 39.88 | 39.96 | 3,233,329 | -1.02(-2.50%) |
Apr 20, 2016 | 41.60 | 41.97 | 40.71 | 40.98 | 1,840,741 | -0.55(-1.33%) |
Apr 19, 2016 | 41.70 | 41.90 | 41.44 | 41.53 | 1,533,507 | -0.04(-0.09%) |
Apr 18, 2016 | 41.56 | 41.64 | 41.25 | 41.57 | 2,813,214 | +0.01(+0.02%) |
Apr 15, 2016 | 41.50 | 41.72 | 41.31 | 41.57 | 2,540,723 | +0.10(+0.24%) |
Apr 14, 2016 | 42.30 | 42.40 | 41.46 | 41.47 | 3,726,091 | -0.83(-1.95%) |
Apr 13, 2016 | 43.11 | 43.19 | 42.24 | 42.29 | 2,955,044 | -0.95(-2.20%) |
Apr 12, 2016 | 43.08 | 43.27 | 42.75 | 43.24 | 1,486,388 | +0.16(+0.38%) |
Apr 11, 2016 | 43.90 | 44.01 | 43.05 | 43.08 | 1,753,012 | -0.66(-1.50%) |
Apr 08, 2016 | 43.60 | 43.75 | 43.35 | 43.74 | 1,441,634 | +0.27(+0.61%) |
Apr 07, 2016 | 43.32 | 43.69 | 43.12 | 43.47 | 2,042,562 | +0.11(+0.24%) |
Apr 06, 2016 | 43.03 | 43.37 | 42.65 | 43.37 | 2,065,194 | +0.23(+0.52%) |
Apr 05, 2016 | 43.65 | 43.82 | 43.01 | 43.14 | 3,256,009 | -0.71(-1.61%) |
Apr 04, 2016 | 43.75 | 43.93 | 43.33 | 43.85 | 1,779,663 | +0.08(+0.18%) |
Apr 01, 2016 | 43.21 | 43.89 | 43.11 | 43.77 | 2,731,288 | +0.46(+1.06%) |
Mar 31, 2016 | 43.41 | 43.51 | 43.15 | 43.31 | 2,965,464 | -0.12(-0.27%) |
Mar 30, 2016 | 43.33 | 43.63 | 43.04 | 43.43 | 2,571,919 | +0.07(+0.16%) |
Mar 29, 2016 | 43.06 | 43.77 | 42.56 | 43.36 | 5,160,122 | +0.97(+2.29%) |
Mar 28, 2016 | 42.00 | 42.58 | 41.82 | 42.39 | 2,730,962 | +0.45(+1.07%) |
Mar 24, 2016 | 41.59 | 41.94 | 41.94 | 41.94 | 2,366,043 | +0.21(+0.51%) |
Mar 23, 2016 | 41.06 | 41.84 | 40.93 | 41.73 | 2,240,657 | +0.79(+1.94%) |
Mar 22, 2016 | 40.95 | 41.17 | 40.53 | 40.93 | 1,674,088 | -0.05(-0.13%) |
Mar 21, 2016 | 41.00 | 41.16 | 40.82 | 40.99 | 1,681,861 | -0.13(-0.31%) |
Mar 18, 2016 | 41.68 | 41.88 | 41.10 | 41.11 | 3,516,180 | -0.57(-1.37%) |
Mar 17, 2016 | 41.29 | 41.88 | 41.16 | 41.68 | 1,904,224 | +0.43(+1.05%) |
Mar 16, 2016 | 40.75 | 41.33 | 40.55 | 41.25 | 1,032,953 | +0.43(+1.04%) |
Mar 15, 2016 | 40.84 | 40.96 | 40.57 | 40.82 | 1,773,459 | -0.24(-0.57%) |
Mar 14, 2016 | 40.92 | 41.17 | 40.56 | 41.06 | 962,146 | +0.03(+0.09%) |
Mar 11, 2016 | 41.09 | 41.29 | 40.69 | 41.02 | 1,377,204 | +0.25(+0.62%) |
Mar 10, 2016 | 41.08 | 41.10 | 40.21 | 40.77 | 1,112,706 | -0.10(-0.23%) |
Mar 09, 2016 | 40.90 | 41.12 | 40.69 | 40.87 | 1,062,840 | +0.12(+0.29%) |
Mar 08, 2016 | 40.45 | 40.85 | 40.24 | 40.75 | 1,347,657 | +0.14(+0.34%) |
Mar 07, 2016 | 40.69 | 40.87 | 40.44 | 40.61 | 1,426,479 | -0.28(-0.69%) |
Mar 04, 2016 | 40.84 | 40.92 | 40.56 | 40.89 | 1,591,583 | +0.08(+0.19%) |
Mar 03, 2016 | 40.58 | 40.82 | 40.30 | 40.82 | 1,187,760 | +0.10(+0.25%) |
Mar 02, 2016 | 40.59 | 40.75 | 40.11 | 40.72 | 1,406,953 | +0.06(+0.15%) |
Mar 01, 2016 | 40.92 | 40.98 | 40.55 | 40.65 | 1,933,126 | +0.05(+0.13%) |
Feb 29, 2016 | 40.65 | 41.08 | 40.49 | 40.60 | 1,660,727 | -0.12(-0.29%) |
Feb 26, 2016 | 40.96 | 41.11 | 40.47 | 40.72 | 1,320,385 | -0.25(-0.61%) |
Feb 25, 2016 | 40.46 | 41.00 | 40.44 | 40.97 | 1,197,829 | +0.52(+1.29%) |
Feb 24, 2016 | 40.26 | 40.49 | 39.62 | 40.45 | 1,833,418 | +0.01(+0.03%) |
Feb 23, 2016 | 39.82 | 40.50 | 39.82 | 40.43 | 2,944,962 | +0.58(+1.46%) |
Feb 22, 2016 | 40.16 | 40.27 | 39.77 | 39.85 | 1,930,795 | -0.21(-0.53%) |
Feb 19, 2016 | 39.54 | 40.10 | 39.24 | 40.06 | 2,131,044 | +0.47(+1.20%) |
Feb 18, 2016 | 39.47 | 39.64 | 38.90 | 39.59 | 1,694,963 | -0.14(-0.36%) |
Feb 17, 2016 | 39.55 | 39.85 | 39.08 | 39.73 | 2,712,499 | +0.38(+0.97%) |
Feb 16, 2016 | 39.29 | 39.37 | 38.89 | 39.35 | 1,771,268 | +0.31(+0.79%) |
Feb 12, 2016 | 39.68 | 39.04 | 39.04 | 39.04 | 2,742,965 | -0.29(-0.74%) |
Feb 11, 2016 | 38.95 | 39.55 | 38.66 | 39.33 | 2,433,092 | -0.07(-0.18%) |
Feb 10, 2016 | 38.66 | 39.73 | 38.54 | 39.40 | 2,457,310 | +0.98(+2.56%) |
Feb 09, 2016 | 37.95 | 38.68 | 37.77 | 38.42 | 2,933,707 | +0.16(+0.42%) |
Feb 08, 2016 | 37.24 | 38.31 | 37.05 | 38.26 | 2,245,793 | +0.86(+2.31%) |
Feb 05, 2016 | 37.41 | 37.73 | 37.41 | 37.39 | 1,809,668 | +0.03(+0.07%) |
Feb 04, 2016 | 37.83 | 38.05 | 37.13 | 37.37 | 1,919,954 | -0.50(-1.32%) |
Feb 03, 2016 | 38.15 | 38.48 | 37.42 | 37.87 | 1,908,779 | -0.31(-0.81%) |
Feb 02, 2016 | 38.36 | 38.61 | 38.02 | 38.18 | 2,272,375 | -0.21(-0.54%) |
Feb 01, 2016 | 38.24 | 38.63 | 38.00 | 38.39 | 2,392,430 | +0.09(+0.23%) |
Jan 29, 2016 | 37.52 | 38.67 | 37.49 | 38.30 | 4,978,654 | +1.11(+3.00%) |
Jan 28, 2016 | 36.03 | 37.62 | 35.90 | 37.18 | 3,965,096 | +1.40(+3.92%) |
Jan 27, 2016 | 36.04 | 36.14 | 35.65 | 35.78 | 2,479,985 | -0.25(-0.70%) |
Jan 26, 2016 | 35.29 | 36.10 | 35.29 | 36.04 | 1,793,709 | +0.80(+2.26%) |
Jan 25, 2016 | 35.55 | 35.64 | 35.07 | 35.24 | 1,981,502 | -0.33(-0.92%) |
Jan 22, 2016 | 35.03 | 35.61 | 34.90 | 35.57 | 2,597,226 | +0.83(+2.39%) |
Jan 21, 2016 | 34.96 | 35.13 | 34.20 | 34.73 | 2,875,651 | -0.23(-0.65%) |
Jan 20, 2016 | 34.97 | 35.20 | 34.15 | 34.96 | 3,108,497 | -0.43(-1.21%) |
Jan 19, 2016 | 35.92 | 36.05 | 35.18 | 35.39 | 3,826,951 | -1.06(-2.90%) |
Jan 15, 2016 | 36.57 | 36.44 | 36.44 | 36.44 | 1,663,189 | -0.57(-1.55%) |
Jan 14, 2016 | 36.98 | 37.28 | 36.69 | 37.02 | 1,881,639 | +0.07(+0.18%) |
Jan 13, 2016 | 37.33 | 37.53 | 36.89 | 36.95 | 1,862,956 | -0.27(-0.74%) |
Jan 12, 2016 | 36.84 | 37.31 | 36.74 | 37.23 | 1,458,909 | +0.61(+1.68%) |
Jan 11, 2016 | 36.51 | 36.76 | 36.12 | 36.61 | 1,924,775 | +0.20(+0.56%) |
Jan 08, 2016 | 36.56 | 36.74 | 36.34 | 36.41 | 2,330,689 | -0.03(-0.07%) |
Jan 07, 2016 | 36.48 | 36.71 | 36.18 | 36.44 | 1,819,009 | -0.25(-0.69%) |
Jan 06, 2016 | 36.54 | 36.88 | 36.41 | 36.69 | 2,941,491 | -0.07(-0.18%) |
Jan 05, 2016 | 36.75 | 37.12 | 36.57 | 36.75 | 1,709,412 | +0.06(+0.17%) |
Jan 04, 2016 | 36.77 | 36.97 | 36.38 | 36.69 | 1,592,112 | -0.56(-1.50%) |
Dec 31, 2015 | 37.52 | 37.25 | 37.25 | 37.25 | 809,200 | -0.45(-1.20%) |
Dec 30, 2015 | 37.99 | 38.00 | 37.63 | 37.70 | 796,934 | -0.29(-0.76%) |
Dec 29, 2015 | 37.91 | 38.08 | 37.72 | 37.99 | 821,883 | +0.22(+0.58%) |
Dec 28, 2015 | 37.40 | 37.78 | 37.35 | 37.77 | 1,186,537 | +0.21(+0.56%) |
Dec 24, 2015 | 37.56 | 37.56 | 37.56 | 37.56 | 529,290 | -0.07(-0.18%) |
Dec 23, 2015 | 37.22 | 37.69 | 37.17 | 37.63 | 969,075 | +0.58(+1.56%) |
Dec 22, 2015 | 36.86 | 37.13 | 36.42 | 37.05 | 1,094,099 | +0.39(+1.06%) |
Dec 21, 2015 | 36.43 | 36.70 | 36.36 | 36.66 | 795,579 | +0.41(+1.14%) |
Dec 18, 2015 | 36.57 | 36.67 | 36.25 | 36.25 | 2,183,130 | -0.48(-1.31%) |
Dec 17, 2015 | 37.40 | 37.40 | 36.73 | 36.73 | 2,834,465 | -0.71(-1.89%) |
Dec 16, 2015 | 36.88 | 37.51 | 36.80 | 37.44 | 1,618,049 | +0.73(+1.98%) |
Dec 15, 2015 | 36.86 | 37.09 | 36.43 | 36.71 | 1,651,429 | +0.06(+0.18%) |
Dec 14, 2015 | 36.40 | 36.67 | 36.20 | 36.65 | 1,782,420 | +0.32(+0.88%) |
Dec 11, 2015 | 36.62 | 36.76 | 36.17 | 36.33 | 1,672,540 | -0.58(-1.56%) |
Dec 10, 2015 | 37.28 | 37.31 | 36.88 | 36.90 | 1,505,953 | -0.43(-1.15%) |
Dec 09, 2015 | 37.35 | 37.85 | 37.14 | 37.33 | 1,136,516 | -0.16(-0.43%) |
Dec 08, 2015 | 37.67 | 37.67 | 37.38 | 37.49 | 1,495,118 | -0.37(-0.98%) |
Dec 07, 2015 | 37.45 | 37.89 | 37.36 | 37.86 | 1,653,511 | +0.41(+1.09%) |
Dec 04, 2015 | 36.75 | 37.48 | 36.74 | 37.46 | 1,022,237 | +0.83(+2.27%) |
Dec 03, 2015 | 37.03 | 37.32 | 36.37 | 36.62 | 1,488,775 | -0.42(-1.13%) |
Dec 02, 2015 | 37.38 | 37.64 | 36.99 | 37.04 | 1,495,905 | -0.52(-1.40%) |
Dec 01, 2015 | 37.11 | 37.76 | 37.11 | 37.57 | 2,436,878 | +0.35(+0.93%) |
Nov 30, 2015 | 37.47 | 37.47 | 37.14 | 37.22 | 4,088,732 | -0.05(-0.13%) |
Nov 27, 2015 | 37.16 | 37.28 | 36.92 | 37.27 | 575,595 | +0.13(+0.36%) |
Nov 25, 2015 | 36.92 | 37.14 | 37.14 | 37.14 | 837,678 | +0.19(+0.52%) |
Nov 24, 2015 | 36.75 | 37.10 | 36.73 | 36.95 | 1,579,927 | +0.06(+0.16%) |
Nov 23, 2015 | 36.56 | 37.06 | 36.54 | 36.88 | 799,130 | +0.42(+1.14%) |
Nov 20, 2015 | 36.87 | 37.08 | 36.42 | 36.47 | 978,516 | -0.23(-0.64%) |
Nov 19, 2015 | 36.79 | 37.07 | 36.73 | 36.70 | 1,121,896 | +0.01(+0.04%) |
Nov 18, 2015 | 35.98 | 36.76 | 35.84 | 36.69 | 1,242,185 | +0.86(+2.39%) |
Nov 17, 2015 | 36.12 | 36.24 | 35.68 | 35.83 | 1,169,996 | -0.26(-0.71%) |
Nov 16, 2015 | 35.42 | 36.10 | 35.26 | 36.09 | 731,501 | +0.66(+1.87%) |
Nov 13, 2015 | 35.63 | 35.89 | 35.36 | 35.42 | 1,095,105 | -0.25(-0.70%) |
Nov 12, 2015 | 36.34 | 36.53 | 35.65 | 35.68 | 1,293,879 | -0.81(-2.23%) |
Nov 11, 2015 | 36.43 | 36.72 | 36.23 | 36.49 | 794,391 | +0.19(+0.53%) |
Nov 10, 2015 | 36.15 | 36.41 | 35.97 | 36.30 | 989,386 | +0.10(+0.29%) |
Nov 09, 2015 | 36.40 | 36.41 | 35.93 | 36.20 | 1,149,713 | -0.26(-0.70%) |
Nov 06, 2015 | 37.02 | 37.08 | 36.09 | 36.45 | 1,707,285 | -0.75(-2.00%) |
Nov 05, 2015 | 36.91 | 37.35 | 36.85 | 37.20 | 1,549,896 | +0.35(+0.95%) |
Nov 04, 2015 | 36.85 | 36.97 | 36.67 | 36.85 | 1,226,279 | +0.03(+0.09%) |
Nov 03, 2015 | 36.50 | 36.83 | 36.22 | 36.81 | 1,570,339 | +0.18(+0.50%) |