Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.13 | 40.42 | 40.03 | 40.30 | 770,897 | +0.45(+1.12%) |
Oct 28, 2016 | 39.84 | 40.04 | 39.84 | 39.86 | 13,754 | -0.30(-0.75%) |
Oct 27, 2016 | 40.06 | 40.24 | 39.70 | 40.16 | 17,358 | -0.78(-1.91%) |
Oct 26, 2016 | 41.17 | 41.20 | 40.91 | 40.94 | 24,779 | -0.52(-1.25%) |
Oct 25, 2016 | 41.78 | 41.78 | 41.45 | 41.46 | 3,781 | +0.11(+0.27%) |
Oct 24, 2016 | 41.60 | 41.60 | 41.12 | 41.35 | 18,800 | -0.38(-0.90%) |
Oct 21, 2016 | 41.79 | 41.92 | 41.52 | 41.73 | 17,975 | +0.22(+0.54%) |
Oct 20, 2016 | 41.87 | 41.87 | 41.46 | 41.50 | 4,103 | +0.04(+0.09%) |
Oct 19, 2016 | 41.30 | 41.54 | 41.25 | 41.46 | 7,292 | +0.09(+0.22%) |
Oct 18, 2016 | 40.82 | 41.45 | 40.82 | 41.37 | 7,255 | +0.10(+0.24%) |
Oct 17, 2016 | 40.96 | 41.34 | 40.94 | 41.27 | 5,037 | +0.47(+1.16%) |
Oct 14, 2016 | 41.09 | 41.43 | 40.55 | 40.80 | 15,947 | -0.90(-2.17%) |
Oct 13, 2016 | 41.83 | 42.17 | 41.70 | 41.70 | 18,506 | +0.24(+0.58%) |
Oct 12, 2016 | 41.08 | 41.48 | 41.06 | 41.46 | 20,216 | +0.13(+0.32%) |
Oct 11, 2016 | 41.37 | 41.81 | 41.19 | 41.33 | 51,177 | -0.13(-0.32%) |
Oct 10, 2016 | 41.50 | 41.62 | 41.24 | 41.46 | 73,676 | -0.67(-1.58%) |
Oct 07, 2016 | 42.25 | 42.25 | 41.61 | 42.13 | 5,303 | +0.08(+0.19%) |
Oct 06, 2016 | 42.27 | 42.49 | 41.94 | 42.05 | 12,159 | -0.66(-1.54%) |
Oct 05, 2016 | 42.74 | 42.74 | 42.32 | 42.71 | 60,908 | -0.22(-0.50%) |
Oct 04, 2016 | 43.69 | 43.69 | 42.80 | 42.92 | 11,878 | -1.01(-2.31%) |
Oct 03, 2016 | 44.45 | 44.57 | 43.94 | 43.94 | 13,728 | -0.63(-1.42%) |
Sep 30, 2016 | 44.86 | 44.86 | 43.85 | 44.57 | 88,216 | -0.45(-0.99%) |
Sep 29, 2016 | 44.53 | 45.17 | 44.31 | 45.02 | 38,812 | +0.17(+0.38%) |
Sep 28, 2016 | 44.88 | 45.26 | 44.85 | 44.85 | 7,474 | -0.10(-0.22%) |
Sep 27, 2016 | 45.02 | 45.08 | 44.51 | 44.95 | 20,290 | +0.61(+1.38%) |
Sep 26, 2016 | 43.95 | 44.51 | 43.95 | 44.34 | 3,872 | +0.42(+0.95%) |
Sep 23, 2016 | 44.01 | 44.01 | 43.77 | 43.92 | 13,630 | -0.06(-0.14%) |
Sep 22, 2016 | 43.81 | 44.12 | 43.80 | 43.98 | 41,062 | +0.64(+1.47%) |
Sep 21, 2016 | 42.49 | 43.34 | 42.24 | 43.34 | 18,352 | +0.45(+1.06%) |
Sep 20, 2016 | 42.74 | 43.00 | 42.70 | 42.89 | 4,952 | +0.59(+1.39%) |
Sep 19, 2016 | 42.30 | 42.58 | 42.30 | 42.30 | 22,467 | -0.23(-0.54%) |
Sep 16, 2016 | 42.33 | 42.53 | 42.27 | 42.53 | 11,246 | +0.60(+1.43%) |
Sep 15, 2016 | 42.22 | 42.22 | 41.52 | 41.93 | 40,339 | -0.30(-0.71%) |
Sep 14, 2016 | 42.03 | 42.75 | 42.03 | 42.23 | 20,523 | +0.13(+0.30%) |
Sep 13, 2016 | 43.19 | 43.19 | 41.72 | 42.10 | 19,577 | -0.98(-2.28%) |
Sep 12, 2016 | 43.05 | 43.24 | 42.85 | 43.08 | 25,753 | +0.06(+0.15%) |
Sep 09, 2016 | 44.02 | 44.02 | 42.87 | 43.02 | 37,920 | -1.44(-3.24%) |
Sep 08, 2016 | 45.31 | 45.69 | 44.22 | 44.46 | 26,926 | -1.17(-2.56%) |
Sep 07, 2016 | 46.03 | 46.07 | 45.60 | 45.62 | 18,822 | -0.23(-0.50%) |
Sep 06, 2016 | 45.22 | 46.23 | 45.12 | 45.85 | 29,098 | +0.79(+1.74%) |
Sep 02, 2016 | 45.38 | 45.07 | 45.07 | 45.07 | 60,845 | -0.85(-1.84%) |
Sep 01, 2016 | 45.16 | 46.08 | 45.16 | 45.91 | 14,110 | +0.24(+0.52%) |
Aug 31, 2016 | 45.54 | 45.97 | 45.47 | 45.67 | 74,545 | +0.02(+0.05%) |
Aug 30, 2016 | 45.92 | 45.94 | 45.59 | 45.65 | 7,650 | -0.32(-0.69%) |
Aug 29, 2016 | 45.35 | 46.00 | 45.33 | 45.97 | 16,022 | +1.27(+2.84%) |
Aug 26, 2016 | 45.79 | 46.15 | 44.57 | 44.70 | 17,930 | -0.54(-1.20%) |
Aug 25, 2016 | 45.34 | 45.57 | 45.17 | 45.24 | 22,035 | -0.47(-1.02%) |
Aug 24, 2016 | 45.91 | 45.91 | 45.43 | 45.71 | 14,615 | -0.16(-0.34%) |
Aug 23, 2016 | 45.78 | 46.16 | 45.73 | 45.87 | 19,348 | +0.09(+0.19%) |
Aug 22, 2016 | 45.60 | 46.14 | 45.32 | 45.78 | 20,798 | +0.55(+1.22%) |
Aug 19, 2016 | 46.07 | 46.07 | 44.75 | 45.23 | 22,885 | -0.30(-0.67%) |
Aug 18, 2016 | 45.43 | 45.64 | 45.05 | 45.53 | 95,773 | +0.18(+0.40%) |
Aug 17, 2016 | 45.27 | 45.40 | 44.84 | 45.35 | 11,748 | +0.20(+0.45%) |
Aug 16, 2016 | 45.05 | 45.28 | 44.78 | 45.15 | 25,221 | +0.09(+0.20%) |
Aug 15, 2016 | 45.85 | 45.85 | 45.05 | 45.06 | 11,977 | -1.09(-2.36%) |
Aug 12, 2016 | 46.08 | 46.41 | 45.68 | 46.15 | 11,270 | +1.03(+2.28%) |
Aug 11, 2016 | 45.85 | 45.85 | 45.12 | 45.12 | 8,069 | -0.79(-1.73%) |
Aug 10, 2016 | 45.84 | 46.24 | 45.84 | 45.91 | 2,575 | +0.17(+0.38%) |
Aug 09, 2016 | 45.07 | 45.74 | 45.07 | 45.74 | 14,749 | +0.99(+2.22%) |
Aug 08, 2016 | 44.44 | 44.98 | 44.25 | 44.75 | 17,400 | +0.16(+0.35%) |
Aug 05, 2016 | 45.39 | 45.39 | 44.59 | 44.59 | 6,559 | -0.95(-2.08%) |
Aug 04, 2016 | 45.66 | 46.12 | 45.53 | 45.54 | 28,590 | +0.45(+1.01%) |
Aug 03, 2016 | 44.99 | 45.12 | 44.67 | 45.09 | 16,467 | -0.23(-0.52%) |
Aug 02, 2016 | 45.40 | 45.46 | 44.16 | 45.32 | 18,912 | -0.37(-0.81%) |
Aug 01, 2016 | 45.86 | 46.30 | 45.61 | 45.69 | 15,545 | -1.13(-2.42%) |
Jul 29, 2016 | 46.22 | 46.92 | 46.19 | 46.83 | 50,586 | +0.76(+1.65%) |
Jul 28, 2016 | 45.77 | 46.24 | 45.62 | 46.06 | 6,826 | -0.19(-0.41%) |
Jul 27, 2016 | 45.51 | 46.25 | 45.51 | 46.25 | 18,029 | +1.08(+2.38%) |
Jul 26, 2016 | 45.56 | 45.56 | 44.75 | 45.18 | 9,405 | +0.17(+0.38%) |
Jul 25, 2016 | 45.64 | 45.64 | 44.89 | 45.01 | 14,956 | +0.04(+0.09%) |
Jul 22, 2016 | 44.35 | 45.33 | 44.35 | 44.96 | 10,664 | +0.08(+0.17%) |
Jul 21, 2016 | 43.97 | 44.89 | 43.88 | 44.89 | 18,596 | +0.06(+0.14%) |
Jul 20, 2016 | 44.77 | 44.82 | 44.49 | 44.82 | 10,402 | -0.40(-0.88%) |
Jul 19, 2016 | 45.10 | 45.35 | 44.83 | 45.22 | 16,312 | +0.54(+1.21%) |
Jul 18, 2016 | 45.12 | 45.23 | 44.50 | 44.68 | 17,950 | -0.14(-0.31%) |
Jul 15, 2016 | 45.17 | 45.19 | 44.62 | 44.82 | 62,058 | -0.78(-1.72%) |
Jul 14, 2016 | 45.50 | 45.89 | 45.26 | 45.60 | 32,627 | -1.28(-2.74%) |
Jul 13, 2016 | 46.32 | 47.11 | 46.32 | 46.89 | 45,843 | +1.03(+2.24%) |
Jul 12, 2016 | 45.90 | 46.58 | 45.63 | 45.86 | 83,816 | -1.85(-3.88%) |
Jul 11, 2016 | 49.09 | 49.09 | 47.39 | 47.71 | 33,454 | -0.57(-1.19%) |
Jul 08, 2016 | 47.85 | 48.30 | 47.52 | 48.28 | 27,853 | +0.76(+1.60%) |
Jul 07, 2016 | 47.70 | 47.98 | 47.12 | 47.52 | 29,860 | -0.09(-0.19%) |
Jul 06, 2016 | 48.04 | 48.04 | 47.23 | 47.61 | 77,081 | +0.01(+0.03%) |
Jul 05, 2016 | 47.16 | 47.87 | 47.14 | 47.60 | 120,855 | +1.21(+2.60%) |
Jul 01, 2016 | 46.34 | 46.39 | 46.39 | 46.39 | 334,104 | +1.52(+3.38%) |
Jun 30, 2016 | 44.84 | 45.56 | 44.63 | 44.88 | 63,296 | +0.15(+0.33%) |
Jun 29, 2016 | 45.40 | 45.74 | 44.59 | 44.73 | 64,404 | -0.60(-1.32%) |
Jun 28, 2016 | 45.28 | 45.51 | 45.01 | 45.33 | 34,359 | +0.14(+0.30%) |
Jun 27, 2016 | 44.66 | 45.45 | 44.62 | 45.19 | 142,921 | +2.24(+5.22%) |
Jun 24, 2016 | 43.56 | 43.56 | 42.68 | 42.95 | 38,323 | +1.99(+4.85%) |
Jun 23, 2016 | 41.15 | 41.44 | 40.81 | 40.96 | 153,740 | -0.85(-2.03%) |
Jun 22, 2016 | 41.68 | 41.99 | 41.51 | 41.81 | 24,403 | +0.04(+0.11%) |
Jun 21, 2016 | 42.25 | 42.34 | 41.66 | 41.77 | 9,950 | -0.27(-0.64%) |
Jun 20, 2016 | 42.21 | 42.32 | 41.99 | 42.04 | 23,099 | -0.86(-2.01%) |
Jun 17, 2016 | 43.37 | 43.37 | 42.73 | 42.90 | 20,262 | -0.68(-1.55%) |
Jun 16, 2016 | 43.86 | 44.16 | 43.38 | 43.57 | 47,368 | +0.57(+1.32%) |
Jun 15, 2016 | 42.90 | 43.38 | 42.84 | 43.01 | 39,018 | +0.25(+0.59%) |
Jun 14, 2016 | 43.32 | 43.51 | 42.73 | 42.75 | 68,787 | -0.11(-0.27%) |
Jun 13, 2016 | 43.00 | 43.00 | 42.42 | 42.87 | 35,992 | +0.23(+0.55%) |
Jun 10, 2016 | 42.59 | 43.00 | 42.24 | 42.63 | 214,753 | +0.67(+1.59%) |
Jun 09, 2016 | 41.73 | 42.31 | 41.73 | 41.97 | 21,081 | +0.48(+1.15%) |
Jun 08, 2016 | 41.24 | 41.58 | 41.24 | 41.49 | 5,176 | +0.37(+0.89%) |
Jun 07, 2016 | 40.86 | 41.36 | 40.86 | 41.13 | 7,876 | +0.27(+0.67%) |
Jun 06, 2016 | 40.93 | 41.22 | 40.82 | 40.85 | 5,880 | -0.50(-1.22%) |
Jun 03, 2016 | 41.08 | 41.50 | 41.08 | 41.35 | 35,253 | +0.98(+2.44%) |
Jun 02, 2016 | 39.75 | 40.55 | 39.75 | 40.37 | 23,901 | +0.69(+1.73%) |
Jun 01, 2016 | 39.85 | 40.17 | 39.68 | 39.68 | 19,405 | +0.23(+0.58%) |
May 31, 2016 | 38.84 | 39.65 | 38.84 | 39.46 | 32,853 | +0.20(+0.50%) |
May 27, 2016 | 39.37 | 39.26 | 39.26 | 39.26 | 56,836 | -0.14(-0.36%) |
May 26, 2016 | 39.30 | 39.46 | 39.30 | 39.40 | 2,559 | -0.10(-0.24%) |
May 25, 2016 | 39.27 | 39.55 | 39.20 | 39.50 | 9,686 | +0.37(+0.95%) |
May 24, 2016 | 39.32 | 39.35 | 38.95 | 39.13 | 14,512 | -0.40(-1.01%) |
May 23, 2016 | 39.54 | 40.29 | 39.20 | 39.52 | 24,030 | +0.02(+0.05%) |
May 20, 2016 | 39.02 | 39.55 | 39.02 | 39.51 | 24,199 | +0.10(+0.26%) |
May 19, 2016 | 38.89 | 39.51 | 38.89 | 39.41 | 80,097 | +0.47(+1.20%) |
May 18, 2016 | 39.49 | 39.61 | 38.79 | 38.94 | 84,924 | -1.33(-3.29%) |
May 17, 2016 | 40.34 | 40.42 | 40.13 | 40.26 | 6,116 | +0.13(+0.33%) |
May 16, 2016 | 40.71 | 40.71 | 40.04 | 40.13 | 18,430 | -0.61(-1.49%) |
May 13, 2016 | 40.17 | 40.83 | 40.17 | 40.74 | 79,170 | +0.78(+1.96%) |
May 12, 2016 | 39.80 | 39.96 | 39.80 | 39.96 | 8,964 | -0.41(-1.02%) |
May 11, 2016 | 39.80 | 40.54 | 39.80 | 40.37 | 10,750 | +0.57(+1.44%) |
May 10, 2016 | 40.07 | 40.07 | 39.80 | 39.80 | 8,604 | -0.28(-0.70%) |
May 09, 2016 | 39.73 | 40.08 | 39.71 | 40.08 | 48,380 | +0.32(+0.82%) |
May 06, 2016 | 39.85 | 39.94 | 39.63 | 39.75 | 110,419 | -0.43(-1.06%) |
May 05, 2016 | 39.09 | 40.18 | 39.09 | 40.18 | 16,058 | +1.04(+2.67%) |
May 04, 2016 | 39.07 | 39.34 | 38.93 | 39.14 | 8,803 | +0.08(+0.21%) |
May 03, 2016 | 39.20 | 39.46 | 38.98 | 39.05 | 81,693 | +0.91(+2.39%) |
May 02, 2016 | 38.55 | 38.75 | 38.10 | 38.14 | 172,323 | -0.79(-2.02%) |
Apr 29, 2016 | 38.29 | 39.07 | 38.29 | 38.93 | 85,744 | +0.22(+0.57%) |
Apr 28, 2016 | 38.35 | 38.85 | 38.15 | 38.71 | 94,064 | +0.36(+0.94%) |
Apr 27, 2016 | 38.04 | 38.48 | 37.95 | 38.35 | 14,729 | +0.69(+1.82%) |
Apr 26, 2016 | 37.88 | 37.95 | 37.57 | 37.66 | 38,237 | -0.37(-0.96%) |
Apr 25, 2016 | 38.12 | 38.35 | 37.97 | 38.03 | 55,203 | -0.28(-0.74%) |
Apr 22, 2016 | 38.52 | 38.60 | 38.10 | 38.31 | 62,769 | -0.20(-0.51%) |
Apr 21, 2016 | 38.49 | 38.76 | 38.26 | 38.51 | 64,546 | -0.49(-1.26%) |
Apr 20, 2016 | 40.05 | 40.28 | 38.98 | 39.00 | 60,729 | -0.93(-2.33%) |
Apr 19, 2016 | 39.93 | 40.10 | 39.46 | 39.93 | 10,173 | -0.11(-0.27%) |
Apr 18, 2016 | 40.09 | 40.10 | 39.80 | 40.04 | 16,110 | -0.34(-0.85%) |
Apr 15, 2016 | 40.03 | 40.62 | 40.03 | 40.38 | 68,000 | +0.54(+1.34%) |
Apr 14, 2016 | 39.99 | 40.02 | 39.66 | 39.84 | 16,635 | -0.45(-1.11%) |
Apr 13, 2016 | 39.84 | 40.34 | 39.77 | 40.29 | 9,137 | +0.35(+0.88%) |
Apr 12, 2016 | 39.97 | 40.30 | 39.66 | 39.94 | 23,501 | -0.48(-1.19%) |
Apr 11, 2016 | 40.21 | 40.67 | 39.98 | 40.42 | 19,735 | -0.17(-0.43%) |
Apr 08, 2016 | 40.71 | 40.81 | 40.28 | 40.59 | 50,490 | -0.49(-1.19%) |
Apr 07, 2016 | 40.80 | 41.17 | 40.80 | 41.08 | 5,270 | +0.93(+2.31%) |
Apr 06, 2016 | 40.33 | 40.33 | 39.93 | 40.16 | 127,256 | -0.56(-1.37%) |
Apr 05, 2016 | 40.62 | 40.81 | 40.49 | 40.71 | 20,135 | +0.86(+2.15%) |
Apr 04, 2016 | 39.78 | 39.96 | 39.52 | 39.85 | 56,991 | +0.36(+0.91%) |
Apr 01, 2016 | 39.78 | 40.00 | 39.31 | 39.49 | 45,322 | -0.27(-0.68%) |
Mar 31, 2016 | 39.37 | 39.77 | 39.16 | 39.77 | 60,917 | +0.72(+1.84%) |
Mar 30, 2016 | 39.28 | 39.28 | 38.57 | 39.05 | 34,484 | -0.82(-2.05%) |
Mar 29, 2016 | 39.35 | 39.87 | 39.35 | 39.87 | 12,641 | +0.92(+2.36%) |
Mar 28, 2016 | 38.78 | 39.26 | 38.78 | 38.95 | 16,530 | +0.01(+0.04%) |
Mar 24, 2016 | 39.84 | 38.93 | 38.93 | 38.93 | 46,780 | -0.10(-0.24%) |
Mar 23, 2016 | 38.22 | 39.05 | 38.21 | 39.03 | 40,775 | +0.83(+2.18%) |
Mar 22, 2016 | 38.47 | 38.54 | 37.98 | 38.20 | 5,143 | +0.27(+0.71%) |
Mar 21, 2016 | 38.33 | 38.33 | 37.93 | 37.93 | 8,226 | -0.73(-1.90%) |
Mar 18, 2016 | 38.97 | 38.97 | 38.49 | 38.66 | 53,317 | +0.14(+0.36%) |
Mar 17, 2016 | 38.36 | 38.77 | 38.36 | 38.52 | 10,002 | +0.69(+1.81%) |
Mar 16, 2016 | 37.85 | 38.17 | 37.77 | 37.84 | 29,133 | -0.18(-0.46%) |
Mar 15, 2016 | 38.38 | 38.38 | 37.83 | 38.02 | 9,460 | +0.12(+0.33%) |
Mar 14, 2016 | 37.96 | 38.10 | 37.82 | 37.89 | 10,078 | +0.29(+0.78%) |
Mar 11, 2016 | 38.49 | 38.49 | 37.58 | 37.60 | 25,237 | -0.66(-1.73%) |
Mar 10, 2016 | 38.24 | 38.35 | 38.10 | 38.26 | 7,139 | -0.30(-0.78%) |
Mar 09, 2016 | 38.78 | 38.97 | 38.55 | 38.56 | 5,029 | -0.73(-1.87%) |
Mar 08, 2016 | 39.34 | 39.84 | 39.26 | 39.30 | 24,715 | +0.88(+2.28%) |
Mar 07, 2016 | 38.35 | 38.42 | 38.06 | 38.42 | 23,922 | +0.11(+0.29%) |
Mar 04, 2016 | 38.48 | 38.67 | 37.90 | 38.31 | 28,645 | -0.61(-1.56%) |
Mar 03, 2016 | 38.64 | 39.22 | 38.50 | 38.92 | 67,436 | +0.26(+0.67%) |
Mar 02, 2016 | 38.30 | 38.66 | 38.24 | 38.66 | 83,689 | +0.36(+0.94%) |
Mar 01, 2016 | 39.78 | 39.78 | 38.29 | 38.30 | 51,605 | -1.38(-3.47%) |
Feb 29, 2016 | 39.79 | 39.79 | 39.42 | 39.68 | 89,711 | +0.23(+0.59%) |
Feb 26, 2016 | 39.35 | 39.59 | 39.12 | 39.44 | 50,625 | -0.72(-1.80%) |
Feb 25, 2016 | 40.34 | 40.41 | 40.16 | 40.16 | 4,190 | +0.33(+0.84%) |
Feb 24, 2016 | 40.72 | 41.10 | 39.74 | 39.83 | 35,664 | -0.18(-0.44%) |
Feb 23, 2016 | 39.10 | 40.16 | 39.05 | 40.01 | 6,006 | +0.26(+0.66%) |
Feb 22, 2016 | 39.83 | 39.83 | 39.60 | 39.74 | 16,348 | -0.08(-0.21%) |
Feb 19, 2016 | 39.81 | 40.18 | 39.69 | 39.83 | 13,988 | +0.14(+0.36%) |
Feb 18, 2016 | 38.82 | 39.71 | 38.82 | 39.69 | 133,957 | +0.92(+2.38%) |
Feb 17, 2016 | 38.90 | 38.95 | 38.43 | 38.76 | 34,290 | -0.48(-1.22%) |
Feb 16, 2016 | 39.70 | 39.70 | 39.00 | 39.24 | 155,333 | -1.08(-2.67%) |
Feb 12, 2016 | 40.85 | 40.32 | 40.32 | 40.32 | 46,459 | -1.06(-2.57%) |
Feb 11, 2016 | 41.98 | 42.40 | 41.00 | 41.38 | 57,428 | +0.60(+1.47%) |
Feb 10, 2016 | 40.15 | 40.84 | 39.70 | 40.78 | 13,195 | +0.66(+1.64%) |
Feb 09, 2016 | 40.92 | 40.92 | 39.72 | 40.13 | 35,730 | +0.06(+0.15%) |
Feb 08, 2016 | 39.07 | 40.39 | 39.07 | 40.07 | 51,498 | +1.58(+4.10%) |
Feb 05, 2016 | 37.92 | 38.75 | 37.75 | 38.49 | 17,431 | +0.12(+0.32%) |
Feb 04, 2016 | 38.36 | 38.37 | 37.81 | 38.37 | 23,153 | +0.36(+0.94%) |
Feb 03, 2016 | 38.40 | 39.13 | 37.99 | 38.01 | 36,801 | -0.20(-0.53%) |
Feb 02, 2016 | 38.14 | 38.34 | 38.14 | 38.21 | 17,843 | +0.94(+2.53%) |
Feb 01, 2016 | 37.58 | 37.58 | 37.09 | 37.27 | 59,869 | -0.18(-0.49%) |
Jan 29, 2016 | 37.60 | 37.87 | 37.18 | 37.45 | 48,096 | +0.61(+1.66%) |
Jan 28, 2016 | 36.53 | 36.87 | 36.46 | 36.84 | 6,679 | +0.09(+0.26%) |
Jan 27, 2016 | 36.54 | 36.74 | 36.26 | 36.74 | 11,536 | -0.13(-0.34%) |
Jan 26, 2016 | 36.80 | 36.95 | 36.52 | 36.87 | 8,818 | +0.16(+0.44%) |
Jan 25, 2016 | 36.71 | 36.92 | 36.59 | 36.71 | 8,553 | +0.37(+1.03%) |
Jan 22, 2016 | 36.28 | 36.56 | 35.86 | 36.34 | 103,381 | -0.30(-0.81%) |
Jan 21, 2016 | 37.45 | 37.45 | 36.54 | 36.63 | 9,204 | -0.61(-1.63%) |
Jan 20, 2016 | 37.11 | 37.75 | 36.90 | 37.24 | 21,518 | +0.83(+2.27%) |
Jan 19, 2016 | 36.30 | 36.73 | 36.17 | 36.41 | 30,095 | -0.25(-0.67%) |
Jan 15, 2016 | 36.32 | 36.66 | 36.66 | 36.66 | 58,951 | +1.20(+3.37%) |
Jan 14, 2016 | 35.61 | 35.82 | 35.34 | 35.46 | 11,571 | -0.56(-1.56%) |
Jan 13, 2016 | 35.24 | 36.39 | 35.21 | 36.03 | 52,184 | +0.74(+2.09%) |
Jan 12, 2016 | 34.73 | 35.68 | 34.69 | 35.29 | 38,322 | +0.96(+2.79%) |
Jan 11, 2016 | 34.52 | 34.87 | 34.33 | 34.33 | 12,804 | -0.75(-2.13%) |
Jan 08, 2016 | 34.93 | 35.16 | 34.79 | 35.08 | 9,480 | +0.31(+0.91%) |
Jan 07, 2016 | 35.48 | 35.48 | 34.48 | 34.76 | 52,571 | +0.10(+0.30%) |
Jan 06, 2016 | 34.65 | 34.78 | 34.56 | 34.66 | 68,282 | +0.63(+1.86%) |
Jan 05, 2016 | 33.99 | 34.04 | 33.78 | 34.02 | 17,841 | -0.16(-0.47%) |
Jan 04, 2016 | 34.21 | 34.63 | 34.11 | 34.18 | 15,369 | +0.75(+2.25%) |
Dec 31, 2015 | 33.54 | 33.43 | 33.43 | 33.43 | 107,821 | +0.17(+0.52%) |
Dec 30, 2015 | 33.49 | 33.78 | 33.23 | 33.26 | 68,412 | -0.29(-0.86%) |
Dec 29, 2015 | 34.30 | 34.30 | 33.48 | 33.54 | 15,894 | -0.95(-2.75%) |
Dec 28, 2015 | 34.44 | 34.90 | 34.44 | 34.49 | 12,162 | +0.41(+1.19%) |
Dec 23, 2015 | 34.07 | 34.09 | 34.09 | 34.09 | 6,574 | -0.41(-1.18%) |
Dec 22, 2015 | 34.78 | 34.78 | 34.36 | 34.49 | 67,682 | -0.53(-1.51%) |
Dec 21, 2015 | 35.29 | 35.31 | 34.98 | 35.02 | 4,036 | -0.12(-0.34%) |
Dec 18, 2015 | 34.99 | 35.22 | 34.91 | 35.14 | 12,590 | +0.41(+1.18%) |
Dec 17, 2015 | 34.26 | 34.73 | 34.26 | 34.73 | 2,598 | +0.70(+2.07%) |
Dec 16, 2015 | 33.86 | 34.51 | 33.77 | 34.03 | 6,639 | -0.02(-0.07%) |
Dec 15, 2015 | 33.57 | 34.12 | 33.57 | 34.05 | 19,273 | -0.05(-0.13%) |
Dec 14, 2015 | 34.70 | 34.91 | 34.03 | 34.09 | 19,002 | -1.35(-3.82%) |
Dec 11, 2015 | 34.91 | 35.65 | 34.91 | 35.45 | 79,237 | +1.18(+3.45%) |
Dec 10, 2015 | 34.22 | 34.34 | 34.21 | 34.27 | 8,384 | -0.02(-0.05%) |
Dec 09, 2015 | 34.01 | 34.28 | 33.75 | 34.28 | 3,721 | +0.00(+0.01%) |
Dec 08, 2015 | 34.49 | 34.65 | 34.13 | 34.28 | 25,169 | +0.06(+0.17%) |
Dec 07, 2015 | 33.72 | 34.62 | 33.72 | 34.22 | 55,025 | +0.63(+1.88%) |
Dec 04, 2015 | 32.96 | 33.76 | 32.96 | 33.59 | 215,514 | +0.54(+1.62%) |
Dec 03, 2015 | 33.59 | 33.73 | 32.83 | 33.05 | 10,921 | -1.91(-5.46%) |
Dec 02, 2015 | 34.71 | 35.15 | 34.71 | 34.96 | 14,104 | +0.02(+0.05%) |
Dec 01, 2015 | 34.08 | 34.94 | 34.08 | 34.94 | 5,448 | +0.86(+2.53%) |
Nov 30, 2015 | 33.94 | 34.08 | 33.79 | 34.08 | 20,706 | +0.27(+0.81%) |
Nov 27, 2015 | 33.83 | 33.95 | 33.77 | 33.81 | 44,092 | -0.09(-0.27%) |
Nov 25, 2015 | 33.87 | 33.90 | 33.90 | 33.90 | 3,521 | +0.28(+0.82%) |
Nov 24, 2015 | 33.70 | 33.85 | 33.62 | 33.62 | 4,524 | +0.05(+0.14%) |
Nov 23, 2015 | 33.43 | 33.58 | 33.43 | 33.58 | 2,449 | +0.10(+0.30%) |
Nov 20, 2015 | 33.74 | 33.74 | 33.38 | 33.48 | 8,749 | -0.25(-0.73%) |
Nov 19, 2015 | 33.70 | 33.93 | 33.63 | 33.72 | 10,457 | +0.50(+1.52%) |
Nov 18, 2015 | 33.27 | 33.28 | 33.09 | 33.22 | 13,917 | +0.14(+0.41%) |
Nov 17, 2015 | 32.72 | 33.08 | 32.51 | 33.08 | 11,943 | +0.19(+0.57%) |
Nov 16, 2015 | 32.94 | 33.18 | 32.86 | 32.89 | 9,601 | +0.01(+0.04%) |
Nov 13, 2015 | 32.92 | 33.14 | 32.87 | 32.88 | 16,254 | +0.27(+0.82%) |
Nov 12, 2015 | 32.58 | 32.90 | 32.55 | 32.61 | 15,664 | +0.26(+0.80%) |
Nov 11, 2015 | 32.37 | 32.39 | 32.29 | 32.35 | 5,512 | -0.36(-1.11%) |
Nov 10, 2015 | 32.38 | 32.72 | 32.38 | 32.72 | 6,650 | +0.45(+1.41%) |
Nov 09, 2015 | 32.23 | 32.51 | 32.15 | 32.26 | 34,310 | -0.43(-1.31%) |
Nov 06, 2015 | 33.02 | 33.02 | 32.52 | 32.69 | 86,204 | -0.95(-2.81%) |
Nov 05, 2015 | 33.63 | 33.64 | 33.41 | 33.64 | 28,040 | -0.31(-0.92%) |
Nov 04, 2015 | 33.85 | 34.07 | 33.64 | 33.95 | 17,369 | +0.14(+0.41%) |
Nov 03, 2015 | 34.03 | 34.12 | 33.81 | 33.81 | 13,866 | -0.71(-2.06%) |