Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.20 | 45.24 | 44.46 | 44.88 | 880,877 | -0.83(-1.81%) |
Nov 29, 2016 | 44.86 | 45.80 | 44.82 | 45.71 | 538,238 | +0.92(+2.05%) |
Nov 28, 2016 | 44.54 | 45.26 | 44.41 | 44.79 | 508,430 | +0.26(+0.58%) |
Nov 25, 2016 | 44.37 | 44.89 | 44.37 | 44.53 | 288,423 | +0.13(+0.29%) |
Nov 23, 2016 | 44.40 | 44.40 | 44.40 | 0 | -0.26(-0.59%) | |
Nov 22, 2016 | 43.88 | 45.02 | 43.69 | 44.67 | 1,066,244 | +1.10(+2.52%) |
Nov 21, 2016 | 43.99 | 44.20 | 43.47 | 43.57 | 420,908 | -0.15(-0.35%) |
Nov 18, 2016 | 43.62 | 43.88 | 43.53 | 43.72 | 517,425 | +0.27(+0.62%) |
Nov 17, 2016 | 43.70 | 43.99 | 43.38 | 43.45 | 313,419 | -0.22(-0.51%) |
Nov 16, 2016 | 43.73 | 43.95 | 43.41 | 43.68 | 696,300 | -0.05(-0.12%) |
Nov 15, 2016 | 44.13 | 44.47 | 43.57 | 43.73 | 532,274 | -0.33(-0.74%) |
Nov 14, 2016 | 43.22 | 44.15 | 42.80 | 44.06 | 594,655 | +0.91(+2.11%) |
Nov 11, 2016 | 42.59 | 43.84 | 42.59 | 43.15 | 704,908 | +0.34(+0.80%) |
Nov 10, 2016 | 44.09 | 44.34 | 42.08 | 42.80 | 826,922 | -1.28(-2.91%) |
Nov 09, 2016 | 44.83 | 45.16 | 43.88 | 44.09 | 591,932 | -1.95(-4.24%) |
Nov 08, 2016 | 45.09 | 46.22 | 45.09 | 46.04 | 695,054 | +0.88(+1.95%) |
Nov 07, 2016 | 45.25 | 45.27 | 44.54 | 45.16 | 983,132 | +0.61(+1.37%) |
Nov 04, 2016 | 44.47 | 44.90 | 44.13 | 44.55 | 910,498 | +0.15(+0.33%) |
Nov 03, 2016 | 44.12 | 45.37 | 43.96 | 44.40 | 1,071,392 | -0.03(-0.06%) |
Nov 02, 2016 | 45.69 | 45.90 | 44.37 | 44.43 | 550,312 | -1.24(-2.71%) |
Nov 01, 2016 | 46.49 | 46.58 | 45.63 | 45.67 | 411,453 | -1.05(-2.24%) |
Oct 31, 2016 | 46.07 | 46.81 | 45.79 | 46.72 | 585,886 | +0.87(+1.89%) |
Oct 28, 2016 | 46.02 | 46.59 | 45.79 | 45.85 | 485,143 | -0.21(-0.46%) |
Oct 27, 2016 | 47.37 | 47.37 | 45.78 | 46.06 | 427,685 | -1.32(-2.79%) |
Oct 26, 2016 | 47.97 | 47.97 | 47.15 | 47.39 | 339,558 | -0.69(-1.44%) |
Oct 25, 2016 | 48.43 | 48.43 | 47.99 | 48.08 | 291,757 | -0.33(-0.69%) |
Oct 24, 2016 | 49.30 | 49.30 | 47.82 | 48.41 | 357,071 | +0.31(+0.64%) |
Oct 21, 2016 | 48.09 | 48.52 | 47.99 | 48.10 | 285,241 | -0.20(-0.41%) |
Oct 20, 2016 | 48.23 | 48.69 | 47.95 | 48.30 | 195,868 | -0.08(-0.16%) |
Oct 19, 2016 | 48.43 | 48.73 | 48.13 | 48.38 | 391,590 | -0.11(-0.22%) |
Oct 18, 2016 | 48.43 | 48.76 | 48.27 | 48.49 | 192,621 | +0.38(+0.78%) |
Oct 17, 2016 | 48.03 | 48.54 | 48.02 | 48.11 | 383,628 | +0.01(+0.03%) |
Oct 14, 2016 | 48.50 | 48.81 | 48.04 | 48.10 | 453,033 | -0.47(-0.96%) |
Oct 13, 2016 | 47.94 | 48.61 | 47.77 | 48.56 | 460,847 | +0.51(+1.06%) |
Oct 12, 2016 | 47.23 | 48.08 | 47.04 | 48.05 | 668,213 | +0.82(+1.73%) |
Oct 11, 2016 | 47.64 | 47.83 | 47.04 | 47.23 | 609,605 | -0.45(-0.95%) |
Oct 10, 2016 | 47.04 | 47.70 | 47.06 | 47.69 | 388,753 | +0.65(+1.37%) |
Oct 07, 2016 | 47.42 | 47.95 | 46.96 | 47.04 | 778,056 | -0.12(-0.26%) |
Oct 06, 2016 | 47.36 | 47.53 | 46.73 | 47.16 | 699,796 | -0.42(-0.89%) |
Oct 05, 2016 | 48.91 | 48.98 | 47.49 | 47.58 | 717,044 | -1.20(-2.45%) |
Oct 04, 2016 | 49.83 | 49.84 | 48.47 | 48.78 | 429,148 | -1.09(-2.19%) |
Oct 03, 2016 | 50.20 | 50.32 | 49.60 | 49.87 | 492,174 | -0.49(-0.98%) |
Sep 30, 2016 | 51.09 | 51.31 | 50.35 | 50.37 | 692,973 | -0.47(-0.92%) |
Sep 29, 2016 | 51.30 | 51.52 | 50.57 | 50.83 | 477,050 | -0.68(-1.33%) |
Sep 28, 2016 | 51.02 | 51.61 | 50.70 | 51.52 | 420,304 | +0.76(+1.50%) |
Sep 27, 2016 | 51.46 | 51.60 | 50.69 | 50.76 | 407,166 | -0.59(-1.14%) |
Sep 26, 2016 | 50.65 | 51.48 | 50.42 | 51.34 | 630,416 | +0.53(+1.04%) |
Sep 23, 2016 | 50.52 | 51.02 | 50.23 | 50.81 | 389,736 | +0.20(+0.40%) |
Sep 22, 2016 | 50.44 | 50.78 | 50.35 | 50.61 | 407,171 | +0.80(+1.60%) |
Sep 21, 2016 | 48.86 | 49.87 | 48.70 | 49.81 | 615,041 | +1.11(+2.29%) |
Sep 20, 2016 | 49.31 | 49.31 | 48.69 | 48.70 | 742,027 | -0.21(-0.43%) |
Sep 19, 2016 | 48.41 | 49.03 | 48.20 | 48.91 | 717,162 | +0.24(+0.48%) |
Sep 16, 2016 | 48.53 | 48.92 | 48.15 | 48.67 | 858,437 | -0.17(-0.35%) |
Sep 15, 2016 | 48.18 | 48.90 | 47.86 | 48.84 | 524,699 | +0.68(+1.40%) |
Sep 14, 2016 | 48.10 | 48.40 | 47.84 | 48.17 | 772,202 | +0.32(+0.68%) |
Sep 13, 2016 | 49.20 | 49.20 | 47.74 | 47.84 | 788,916 | -1.48(-3.01%) |
Sep 12, 2016 | 48.80 | 49.68 | 48.31 | 49.33 | 740,057 | +0.53(+1.08%) |
Sep 09, 2016 | 49.90 | 50.21 | 48.78 | 48.80 | 645,844 | -1.92(-3.79%) |
Sep 08, 2016 | 50.86 | 50.96 | 50.54 | 50.72 | 295,943 | -0.48(-0.95%) |
Sep 07, 2016 | 50.85 | 51.48 | 50.62 | 51.21 | 466,934 | +0.29(+0.58%) |
Sep 06, 2016 | 50.83 | 51.01 | 50.44 | 50.92 | 406,234 | +0.22(+0.43%) |
Sep 02, 2016 | 50.22 | 50.70 | 50.70 | 50.70 | 929,712 | +0.73(+1.45%) |
Sep 01, 2016 | 49.91 | 50.02 | 49.54 | 49.97 | 411,048 | +0.08(+0.15%) |
Aug 31, 2016 | 49.71 | 50.05 | 49.46 | 49.90 | 775,697 | +0.18(+0.37%) |
Aug 30, 2016 | 50.18 | 50.21 | 49.54 | 49.71 | 511,908 | -0.34(-0.67%) |
Aug 29, 2016 | 49.73 | 50.35 | 49.73 | 50.05 | 469,001 | +0.53(+1.07%) |
Aug 26, 2016 | 50.10 | 50.45 | 49.20 | 49.52 | 452,807 | -0.37(-0.75%) |
Aug 25, 2016 | 49.85 | 50.05 | 49.66 | 49.89 | 380,767 | +0.11(+0.23%) |
Aug 24, 2016 | 50.28 | 50.36 | 49.47 | 49.78 | 451,743 | -0.48(-0.95%) |
Aug 23, 2016 | 50.50 | 50.72 | 50.25 | 50.26 | 462,334 | -0.03(-0.06%) |
Aug 22, 2016 | 49.88 | 50.29 | 49.81 | 50.29 | 552,886 | +0.52(+1.05%) |
Aug 19, 2016 | 49.98 | 50.24 | 49.56 | 49.77 | 434,396 | -0.17(-0.34%) |
Aug 18, 2016 | 49.46 | 49.96 | 49.31 | 49.94 | 746,219 | +0.58(+1.18%) |
Aug 17, 2016 | 49.56 | 49.56 | 48.72 | 49.36 | 1,500,569 | -0.20(-0.41%) |
Aug 16, 2016 | 50.59 | 50.61 | 49.50 | 49.56 | 793,424 | -1.07(-2.11%) |
Aug 15, 2016 | 51.30 | 51.31 | 50.58 | 50.62 | 450,141 | -0.50(-0.98%) |
Aug 12, 2016 | 51.23 | 51.78 | 51.09 | 51.13 | 566,761 | +0.17(+0.34%) |
Aug 11, 2016 | 52.01 | 52.03 | 50.64 | 50.95 | 605,053 | -1.07(-2.06%) |
Aug 10, 2016 | 51.75 | 52.15 | 51.70 | 52.03 | 498,762 | +0.39(+0.76%) |
Aug 09, 2016 | 51.30 | 51.75 | 50.91 | 51.63 | 439,046 | +0.32(+0.62%) |
Aug 08, 2016 | 51.47 | 51.75 | 51.18 | 51.32 | 342,569 | -0.18(-0.36%) |
Aug 05, 2016 | 51.75 | 51.80 | 51.27 | 51.50 | 434,653 | -0.25(-0.48%) |
Aug 04, 2016 | 51.91 | 52.52 | 51.58 | 51.75 | 599,423 | +0.19(+0.37%) |
Aug 03, 2016 | 52.05 | 52.18 | 51.18 | 51.56 | 932,873 | -0.63(-1.20%) |
Aug 02, 2016 | 53.31 | 53.49 | 52.14 | 52.18 | 1,030,141 | -1.40(-2.62%) |
Aug 01, 2016 | 53.17 | 53.59 | 52.98 | 53.59 | 570,093 | +0.28(+0.52%) |
Jul 29, 2016 | 52.73 | 53.72 | 52.58 | 53.31 | 664,786 | +0.46(+0.86%) |
Jul 28, 2016 | 52.20 | 52.94 | 52.08 | 52.85 | 550,441 | +0.74(+1.41%) |
Jul 27, 2016 | 52.27 | 52.39 | 51.72 | 52.12 | 643,587 | -0.26(-0.50%) |
Jul 26, 2016 | 52.38 | 52.50 | 51.98 | 52.38 | 721,228 | -0.03(-0.05%) |
Jul 25, 2016 | 52.60 | 52.74 | 52.27 | 52.40 | 437,156 | -0.11(-0.20%) |
Jul 22, 2016 | 51.78 | 52.78 | 51.78 | 52.51 | 677,789 | +0.71(+1.38%) |
Jul 21, 2016 | 51.48 | 51.79 | 51.23 | 51.79 | 561,562 | +0.26(+0.50%) |
Jul 20, 2016 | 51.41 | 51.54 | 51.13 | 51.53 | 618,816 | +0.19(+0.37%) |
Jul 19, 2016 | 51.43 | 51.47 | 51.21 | 51.34 | 1,056,303 | +0.06(+0.11%) |
Jul 18, 2016 | 51.42 | 51.42 | 51.12 | 51.29 | 625,793 | +0.08(+0.16%) |
Jul 15, 2016 | 51.74 | 51.81 | 51.07 | 51.21 | 1,114,730 | +0.10(+0.20%) |
Jul 14, 2016 | 51.57 | 51.57 | 50.99 | 51.10 | 1,023,470 | -0.47(-0.92%) |
Jul 13, 2016 | 51.00 | 51.62 | 50.78 | 51.58 | 919,319 | +0.58(+1.14%) |
Jul 12, 2016 | 51.13 | 51.33 | 50.78 | 51.00 | 614,987 | -0.21(-0.42%) |
Jul 11, 2016 | 50.83 | 51.30 | 50.46 | 51.21 | 544,702 | +0.47(+0.92%) |
Jul 08, 2016 | 50.52 | 50.97 | 50.25 | 50.74 | 803,583 | +0.49(+0.98%) |
Jul 07, 2016 | 51.02 | 51.02 | 49.80 | 50.25 | 951,826 | -0.71(-1.40%) |
Jul 06, 2016 | 51.47 | 51.59 | 50.90 | 50.97 | 1,180,564 | -0.58(-1.12%) |
Jul 05, 2016 | 51.05 | 51.56 | 50.97 | 51.54 | 771,495 | +0.45(+0.88%) |
Jul 01, 2016 | 51.26 | 51.09 | 51.09 | 51.09 | 565,649 | +0.10(+0.20%) |
Jun 30, 2016 | 50.15 | 51.00 | 49.81 | 50.99 | 984,306 | +0.87(+1.73%) |
Jun 29, 2016 | 49.49 | 50.13 | 49.47 | 50.13 | 935,809 | +0.99(+2.01%) |
Jun 28, 2016 | 48.29 | 49.17 | 48.01 | 49.14 | 904,630 | +0.96(+1.99%) |
Jun 27, 2016 | 48.16 | 48.38 | 47.52 | 48.18 | 2,123,787 | -0.21(-0.44%) |
Jun 24, 2016 | 46.54 | 48.48 | 46.10 | 48.39 | 8,911,282 | +1.15(+2.44%) |
Jun 23, 2016 | 47.34 | 47.58 | 47.07 | 47.24 | 897,916 | +0.13(+0.28%) |
Jun 22, 2016 | 47.12 | 47.24 | 46.92 | 47.11 | 656,273 | -0.08(-0.17%) |
Jun 21, 2016 | 46.93 | 47.42 | 46.71 | 47.19 | 647,266 | +0.45(+0.97%) |
Jun 20, 2016 | 47.12 | 47.42 | 46.66 | 46.74 | 804,482 | -0.13(-0.28%) |
Jun 17, 2016 | 47.19 | 47.19 | 46.61 | 46.87 | 1,088,099 | -0.25(-0.53%) |
Jun 16, 2016 | 46.71 | 47.20 | 46.54 | 47.12 | 512,168 | +0.23(+0.48%) |
Jun 15, 2016 | 46.78 | 47.15 | 46.62 | 46.89 | 386,432 | +0.23(+0.50%) |
Jun 14, 2016 | 46.61 | 46.87 | 46.27 | 46.66 | 435,973 | -0.03(-0.05%) |
Jun 13, 2016 | 46.82 | 47.32 | 46.57 | 46.69 | 552,298 | -0.15(-0.32%) |
Jun 10, 2016 | 46.79 | 47.09 | 46.67 | 46.84 | 633,927 | -0.09(-0.20%) |
Jun 09, 2016 | 46.10 | 46.99 | 46.03 | 46.93 | 680,599 | +0.87(+1.89%) |
Jun 08, 2016 | 45.56 | 46.12 | 45.47 | 46.06 | 369,803 | +0.42(+0.92%) |
Jun 07, 2016 | 45.40 | 45.78 | 45.38 | 45.64 | 383,846 | +0.33(+0.72%) |
Jun 06, 2016 | 45.50 | 45.82 | 45.00 | 45.31 | 448,119 | -0.18(-0.40%) |
Jun 03, 2016 | 45.35 | 45.55 | 45.16 | 45.50 | 726,271 | +0.46(+1.02%) |
Jun 02, 2016 | 44.69 | 45.04 | 44.56 | 45.04 | 675,173 | +0.25(+0.56%) |
Jun 01, 2016 | 44.55 | 45.04 | 44.53 | 44.79 | 1,063,913 | -0.08(-0.17%) |
May 31, 2016 | 44.69 | 44.99 | 44.50 | 44.86 | 1,335,981 | +0.13(+0.30%) |
May 27, 2016 | 44.37 | 44.73 | 44.73 | 44.73 | 397,696 | +0.25(+0.57%) |
May 26, 2016 | 44.32 | 44.66 | 44.30 | 44.48 | 448,329 | +0.18(+0.41%) |
May 25, 2016 | 44.43 | 44.53 | 43.99 | 44.30 | 562,885 | -0.11(-0.24%) |
May 24, 2016 | 44.05 | 44.48 | 44.03 | 44.40 | 741,803 | +0.66(+1.50%) |
May 23, 2016 | 43.86 | 44.00 | 43.56 | 43.74 | 643,772 | +0.04(+0.09%) |
May 20, 2016 | 43.50 | 43.78 | 43.33 | 43.71 | 782,152 | +0.39(+0.91%) |
May 19, 2016 | 43.15 | 43.44 | 42.70 | 43.31 | 569,670 | -0.19(-0.45%) |
May 18, 2016 | 44.04 | 44.14 | 43.12 | 43.51 | 583,380 | -0.51(-1.17%) |
May 17, 2016 | 44.82 | 44.85 | 43.71 | 44.02 | 594,246 | -0.87(-1.94%) |
May 16, 2016 | 44.13 | 45.35 | 44.05 | 44.89 | 763,353 | +0.49(+1.11%) |
May 13, 2016 | 44.88 | 44.88 | 44.08 | 44.40 | 876,710 | -0.58(-1.28%) |
May 12, 2016 | 44.53 | 45.11 | 44.03 | 44.97 | 609,066 | +0.53(+1.20%) |
May 11, 2016 | 44.85 | 44.92 | 43.96 | 44.44 | 593,594 | -0.36(-0.80%) |
May 10, 2016 | 44.48 | 44.82 | 44.15 | 44.80 | 508,304 | +0.40(+0.90%) |
May 09, 2016 | 44.16 | 44.60 | 43.99 | 44.40 | 606,338 | +0.23(+0.52%) |
May 06, 2016 | 43.12 | 44.19 | 43.02 | 44.16 | 816,582 | +0.99(+2.29%) |
May 05, 2016 | 43.24 | 43.39 | 42.97 | 43.17 | 859,915 | -0.18(-0.42%) |
May 04, 2016 | 41.87 | 43.40 | 41.73 | 43.36 | 1,219,011 | +1.33(+3.16%) |
May 03, 2016 | 41.83 | 42.08 | 41.72 | 42.03 | 511,843 | +0.01(+0.03%) |
May 02, 2016 | 41.35 | 42.05 | 41.35 | 42.01 | 809,853 | +0.74(+1.79%) |
Apr 29, 2016 | 40.62 | 41.36 | 40.59 | 41.28 | 893,800 | +0.39(+0.95%) |
Apr 28, 2016 | 40.72 | 40.94 | 40.66 | 40.89 | 463,403 | +0.06(+0.14%) |
Apr 27, 2016 | 41.03 | 41.12 | 40.36 | 40.83 | 483,038 | -0.09(-0.23%) |
Apr 26, 2016 | 40.92 | 41.32 | 40.73 | 40.92 | 427,794 | +0.16(+0.38%) |
Apr 25, 2016 | 40.11 | 40.78 | 40.05 | 40.77 | 444,942 | +0.69(+1.73%) |
Apr 22, 2016 | 40.21 | 40.46 | 39.90 | 40.08 | 652,744 | -0.10(-0.25%) |
Apr 21, 2016 | 40.97 | 41.15 | 39.92 | 40.18 | 614,006 | -0.84(-2.05%) |
Apr 20, 2016 | 41.82 | 41.88 | 40.99 | 41.02 | 577,994 | -0.77(-1.84%) |
Apr 19, 2016 | 41.84 | 41.84 | 41.67 | 41.79 | 408,547 | -0.02(-0.06%) |
Apr 18, 2016 | 41.43 | 41.87 | 41.31 | 41.81 | 629,544 | +0.39(+0.95%) |
Apr 15, 2016 | 41.26 | 41.59 | 41.19 | 41.42 | 764,825 | +0.00(+0.00%) |
Apr 14, 2016 | 41.62 | 41.68 | 41.26 | 41.42 | 389,773 | -0.19(-0.46%) |
Apr 13, 2016 | 41.77 | 41.77 | 41.23 | 41.61 | 604,895 | -0.06(-0.13%) |
Apr 12, 2016 | 41.35 | 41.85 | 41.30 | 41.67 | 623,486 | +0.37(+0.91%) |
Apr 11, 2016 | 41.30 | 41.56 | 41.20 | 41.29 | 509,020 | +0.14(+0.33%) |
Apr 08, 2016 | 41.08 | 41.34 | 40.86 | 41.16 | 565,974 | +0.25(+0.61%) |
Apr 07, 2016 | 40.89 | 41.06 | 40.72 | 40.91 | 619,439 | -0.22(-0.55%) |
Apr 06, 2016 | 40.97 | 41.20 | 40.63 | 41.13 | 546,050 | +0.11(+0.27%) |
Apr 05, 2016 | 40.88 | 41.03 | 40.73 | 41.02 | 502,414 | -0.06(-0.15%) |
Apr 04, 2016 | 40.99 | 41.24 | 40.93 | 41.08 | 268,905 | +0.02(+0.06%) |
Apr 01, 2016 | 41.23 | 41.45 | 40.96 | 41.06 | 571,677 | -0.48(-1.16%) |
Mar 31, 2016 | 41.12 | 41.59 | 41.08 | 41.54 | 658,472 | +0.31(+0.76%) |
Mar 30, 2016 | 41.55 | 41.55 | 41.17 | 41.22 | 397,135 | -0.26(-0.62%) |
Mar 29, 2016 | 40.46 | 41.49 | 40.39 | 41.48 | 852,898 | +1.08(+2.69%) |
Mar 28, 2016 | 40.19 | 40.41 | 40.08 | 40.39 | 312,812 | +0.24(+0.60%) |
Mar 24, 2016 | 39.56 | 40.15 | 40.15 | 40.15 | 363,470 | +0.36(+0.90%) |
Mar 23, 2016 | 39.89 | 40.07 | 39.75 | 39.79 | 440,970 | -0.19(-0.47%) |
Mar 22, 2016 | 39.90 | 40.10 | 39.83 | 39.98 | 578,586 | +0.01(+0.03%) |
Mar 21, 2016 | 40.07 | 40.23 | 39.77 | 39.97 | 495,413 | -0.20(-0.51%) |
Mar 18, 2016 | 40.51 | 40.51 | 39.92 | 40.17 | 1,289,296 | -0.17(-0.42%) |
Mar 17, 2016 | 40.02 | 40.51 | 39.67 | 40.34 | 796,090 | +0.31(+0.77%) |
Mar 16, 2016 | 39.05 | 40.05 | 38.93 | 40.03 | 550,504 | +0.72(+1.83%) |
Mar 15, 2016 | 39.30 | 39.33 | 38.91 | 39.31 | 630,361 | -0.30(-0.75%) |
Mar 14, 2016 | 39.57 | 39.68 | 39.17 | 39.61 | 430,248 | -0.03(-0.08%) |
Mar 11, 2016 | 39.33 | 39.68 | 39.05 | 39.64 | 489,252 | +0.86(+2.22%) |
Mar 10, 2016 | 39.05 | 39.41 | 38.38 | 38.78 | 681,462 | -0.27(-0.68%) |
Mar 09, 2016 | 38.76 | 39.08 | 38.63 | 39.04 | 744,677 | +0.38(+0.99%) |
Mar 08, 2016 | 38.47 | 38.79 | 38.35 | 38.66 | 582,201 | +0.06(+0.16%) |
Mar 07, 2016 | 38.23 | 38.61 | 37.99 | 38.60 | 683,800 | +0.34(+0.89%) |
Mar 04, 2016 | 38.27 | 38.60 | 37.89 | 38.25 | 1,119,559 | -0.20(-0.52%) |
Mar 03, 2016 | 38.79 | 38.79 | 38.23 | 38.45 | 1,076,035 | -0.91(-2.32%) |
Mar 02, 2016 | 39.25 | 39.58 | 39.04 | 39.36 | 688,866 | -0.09(-0.22%) |
Mar 01, 2016 | 38.79 | 39.53 | 38.58 | 39.45 | 729,817 | +0.84(+2.19%) |
Feb 29, 2016 | 38.35 | 39.00 | 38.09 | 38.61 | 853,742 | +0.27(+0.70%) |
Feb 26, 2016 | 39.66 | 39.66 | 38.33 | 38.34 | 1,051,672 | -1.25(-3.15%) |
Feb 25, 2016 | 40.26 | 40.26 | 38.65 | 39.59 | 739,764 | +1.32(+3.45%) |
Feb 24, 2016 | 37.95 | 38.33 | 37.77 | 38.27 | 523,616 | +0.09(+0.23%) |
Feb 23, 2016 | 38.30 | 38.54 | 38.06 | 38.18 | 529,118 | -0.24(-0.63%) |
Feb 22, 2016 | 38.42 | 38.83 | 38.38 | 38.42 | 774,819 | +0.09(+0.24%) |
Feb 19, 2016 | 37.96 | 38.35 | 37.79 | 38.33 | 948,402 | +0.16(+0.42%) |
Feb 18, 2016 | 38.15 | 38.41 | 37.70 | 38.17 | 751,885 | +0.19(+0.50%) |
Feb 17, 2016 | 37.84 | 38.41 | 37.80 | 37.98 | 728,252 | +0.11(+0.29%) |
Feb 16, 2016 | 37.17 | 37.98 | 37.02 | 37.87 | 762,985 | +0.94(+2.56%) |
Feb 12, 2016 | 36.77 | 36.92 | 36.92 | 36.92 | 547,467 | +0.39(+1.08%) |
Feb 11, 2016 | 36.19 | 36.71 | 35.92 | 36.53 | 760,609 | +0.08(+0.22%) |
Feb 10, 2016 | 37.07 | 37.46 | 36.44 | 36.45 | 840,545 | -0.32(-0.87%) |
Feb 09, 2016 | 36.72 | 37.19 | 36.47 | 36.77 | 879,240 | -0.17(-0.47%) |
Feb 08, 2016 | 37.93 | 38.14 | 36.27 | 36.94 | 1,538,261 | -1.06(-2.79%) |
Feb 05, 2016 | 37.83 | 38.05 | 37.63 | 38.00 | 1,476,612 | -0.10(-0.26%) |
Feb 04, 2016 | 38.13 | 38.61 | 37.85 | 38.10 | 1,101,615 | -0.08(-0.21%) |
Feb 03, 2016 | 37.60 | 38.38 | 37.46 | 38.18 | 1,283,039 | +0.91(+2.45%) |
Feb 02, 2016 | 37.16 | 37.51 | 36.97 | 37.27 | 869,174 | +0.04(+0.10%) |
Feb 01, 2016 | 36.64 | 37.52 | 36.48 | 37.23 | 1,105,330 | +0.23(+0.62%) |
Jan 29, 2016 | 36.19 | 37.06 | 36.19 | 37.00 | 1,155,249 | +0.94(+2.60%) |
Jan 28, 2016 | 35.74 | 36.60 | 35.61 | 36.06 | 894,389 | +0.35(+0.97%) |
Jan 27, 2016 | 35.89 | 36.12 | 35.53 | 35.72 | 715,394 | -0.30(-0.82%) |
Jan 26, 2016 | 35.20 | 36.11 | 35.20 | 36.01 | 1,133,620 | +0.91(+2.59%) |
Jan 25, 2016 | 34.82 | 35.32 | 34.59 | 35.11 | 1,059,734 | +0.28(+0.79%) |
Jan 22, 2016 | 34.31 | 34.93 | 34.31 | 34.83 | 1,019,978 | +0.74(+2.18%) |
Jan 21, 2016 | 33.73 | 34.38 | 33.48 | 34.09 | 1,244,266 | +0.63(+1.87%) |
Jan 20, 2016 | 33.55 | 33.72 | 32.53 | 33.46 | 1,861,802 | -0.26(-0.76%) |
Jan 19, 2016 | 33.48 | 33.80 | 33.23 | 33.72 | 2,323,783 | +0.52(+1.55%) |
Jan 15, 2016 | 33.76 | 33.20 | 33.20 | 33.20 | 16,921,874 | -2.25(-6.34%) |
Jan 14, 2016 | 35.03 | 35.79 | 34.69 | 35.45 | 1,565,893 | +0.97(+2.81%) |
Jan 13, 2016 | 35.01 | 35.38 | 34.38 | 34.48 | 546,912 | -0.53(-1.51%) |
Jan 12, 2016 | 35.47 | 35.49 | 34.72 | 35.01 | 697,888 | -0.17(-0.47%) |
Jan 11, 2016 | 34.79 | 35.34 | 34.79 | 35.17 | 506,106 | +0.53(+1.52%) |
Jan 08, 2016 | 35.63 | 35.65 | 34.57 | 34.65 | 692,309 | -0.80(-2.25%) |
Jan 07, 2016 | 36.06 | 36.31 | 35.44 | 35.44 | 713,021 | -1.14(-3.12%) |
Jan 06, 2016 | 36.24 | 36.64 | 36.19 | 36.58 | 601,410 | +0.25(+0.68%) |
Jan 05, 2016 | 35.72 | 36.36 | 35.72 | 36.34 | 762,039 | +0.62(+1.74%) |
Jan 04, 2016 | 35.73 | 35.81 | 35.37 | 35.72 | 796,649 | -0.16(-0.44%) |
Dec 31, 2015 | 36.02 | 35.88 | 35.88 | 35.88 | 758,994 | -0.21(-0.60%) |
Dec 30, 2015 | 36.14 | 36.20 | 35.96 | 36.09 | 348,195 | -0.06(-0.17%) |
Dec 29, 2015 | 35.88 | 36.27 | 35.88 | 36.16 | 690,699 | +0.43(+1.21%) |
Dec 28, 2015 | 35.25 | 35.77 | 35.14 | 35.72 | 446,916 | +0.40(+1.12%) |
Dec 24, 2015 | 35.42 | 35.33 | 35.33 | 35.33 | 239,247 | -0.15(-0.43%) |
Dec 23, 2015 | 35.34 | 35.48 | 35.20 | 35.48 | 409,910 | +0.26(+0.75%) |
Dec 22, 2015 | 35.06 | 35.44 | 34.82 | 35.22 | 508,878 | +0.32(+0.91%) |
Dec 21, 2015 | 34.81 | 35.08 | 34.60 | 34.90 | 594,961 | +0.31(+0.88%) |
Dec 18, 2015 | 35.13 | 35.13 | 34.53 | 34.59 | 1,597,065 | -0.46(-1.32%) |
Dec 17, 2015 | 35.08 | 35.11 | 34.66 | 35.06 | 507,699 | +0.29(+0.83%) |
Dec 16, 2015 | 34.48 | 34.88 | 34.22 | 34.77 | 725,013 | +0.40(+1.15%) |
Dec 15, 2015 | 33.99 | 34.77 | 33.99 | 34.37 | 865,849 | +0.60(+1.79%) |
Dec 14, 2015 | 33.82 | 34.10 | 33.56 | 33.77 | 707,420 | -0.13(-0.40%) |
Dec 11, 2015 | 33.59 | 34.01 | 33.51 | 33.90 | 910,826 | -0.11(-0.32%) |
Dec 10, 2015 | 34.20 | 34.39 | 33.98 | 34.01 | 534,622 | -0.18(-0.54%) |
Dec 09, 2015 | 33.78 | 34.36 | 33.68 | 34.20 | 567,979 | +0.17(+0.50%) |
Dec 08, 2015 | 33.69 | 34.12 | 33.62 | 34.03 | 403,281 | +0.19(+0.56%) |
Dec 07, 2015 | 33.70 | 33.88 | 33.53 | 33.84 | 271,212 | +0.15(+0.45%) |
Dec 04, 2015 | 33.51 | 34.19 | 33.51 | 33.68 | 569,607 | +0.17(+0.51%) |
Dec 03, 2015 | 33.73 | 33.95 | 33.43 | 33.51 | 423,987 | -0.38(-1.12%) |
Dec 02, 2015 | 34.26 | 34.28 | 33.82 | 33.89 | 582,090 | -0.48(-1.39%) |