Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 53.11 | 53.91 | 52.45 | 52.98 | 306,122 | +0.62(+1.18%) |
Nov 29, 2016 | 52.41 | 52.76 | 51.75 | 52.36 | 204,480 | -0.27(-0.50%) |
Nov 28, 2016 | 53.11 | 53.25 | 52.36 | 52.63 | 204,579 | -0.71(-1.33%) |
Nov 25, 2016 | 53.11 | 53.38 | 52.94 | 53.34 | 49,053 | +0.31(+0.58%) |
Nov 23, 2016 | 53.03 | 53.03 | 53.03 | 0 | +0.71(+1.35%) | |
Nov 22, 2016 | 51.79 | 52.47 | 51.79 | 52.32 | 215,740 | +0.66(+1.29%) |
Nov 21, 2016 | 50.90 | 52.14 | 50.68 | 51.65 | 274,202 | +0.89(+1.74%) |
Nov 18, 2016 | 50.68 | 50.81 | 50.15 | 50.77 | 211,749 | +0.35(+0.70%) |
Nov 17, 2016 | 50.15 | 50.81 | 50.12 | 50.41 | 148,388 | +0.27(+0.53%) |
Nov 16, 2016 | 49.97 | 50.37 | 49.66 | 50.15 | 167,583 | +0.18(+0.35%) |
Nov 15, 2016 | 49.35 | 50.15 | 49.00 | 49.97 | 246,558 | +0.35(+0.71%) |
Nov 14, 2016 | 49.09 | 50.10 | 48.91 | 49.62 | 260,575 | +1.02(+2.09%) |
Nov 11, 2016 | 48.02 | 48.75 | 47.76 | 48.60 | 417,539 | +0.84(+1.76%) |
Nov 10, 2016 | 47.63 | 48.29 | 47.54 | 47.76 | 389,695 | +0.69(+1.47%) |
Nov 09, 2016 | 44.25 | 47.09 | 44.25 | 47.07 | 406,134 | +2.29(+5.11%) |
Nov 08, 2016 | 44.43 | 45.30 | 44.38 | 44.78 | 336,486 | +0.53(+1.19%) |
Nov 07, 2016 | 43.85 | 44.34 | 43.85 | 44.25 | 420,758 | +0.92(+2.13%) |
Nov 04, 2016 | 43.02 | 43.63 | 42.88 | 43.33 | 262,753 | +0.31(+0.72%) |
Nov 03, 2016 | 43.33 | 43.37 | 42.80 | 43.02 | 190,989 | -0.22(-0.51%) |
Nov 02, 2016 | 43.72 | 44.29 | 43.22 | 43.24 | 225,142 | -0.66(-1.50%) |
Nov 01, 2016 | 44.60 | 44.78 | 43.59 | 43.90 | 221,546 | -0.84(-1.87%) |
Oct 31, 2016 | 44.29 | 44.84 | 43.94 | 44.73 | 196,567 | +0.48(+1.09%) |
Oct 28, 2016 | 44.56 | 44.73 | 43.72 | 44.25 | 250,720 | +0.00(+0.00%) |
Oct 27, 2016 | 42.58 | 44.73 | 42.53 | 44.25 | 367,683 | +2.03(+4.80%) |
Oct 26, 2016 | 42.18 | 42.62 | 41.39 | 42.22 | 601,097 | +3.61(+9.35%) |
Oct 25, 2016 | 39.23 | 39.23 | 38.31 | 38.61 | 390,989 | -0.79(-2.01%) |
Oct 24, 2016 | 39.58 | 39.89 | 39.05 | 39.41 | 154,464 | -0.06(-0.16%) |
Oct 21, 2016 | 39.21 | 39.64 | 39.05 | 39.47 | 166,046 | -0.16(-0.40%) |
Oct 20, 2016 | 40.08 | 40.32 | 39.60 | 39.63 | 223,200 | -0.62(-1.53%) |
Oct 19, 2016 | 39.95 | 40.52 | 39.71 | 40.24 | 134,839 | +0.38(+0.95%) |
Oct 18, 2016 | 40.48 | 40.48 | 39.86 | 39.86 | 117,352 | -0.26(-0.66%) |
Oct 17, 2016 | 40.12 | 40.30 | 39.90 | 40.13 | 90,566 | +0.08(+0.20%) |
Oct 14, 2016 | 40.29 | 40.75 | 40.01 | 40.05 | 127,289 | -0.06(-0.15%) |
Oct 13, 2016 | 40.19 | 40.33 | 40.00 | 40.11 | 114,100 | -0.45(-1.11%) |
Oct 12, 2016 | 40.38 | 40.71 | 40.38 | 40.56 | 99,274 | +0.07(+0.17%) |
Oct 11, 2016 | 41.23 | 41.23 | 40.23 | 40.49 | 130,030 | -0.75(-1.82%) |
Oct 10, 2016 | 41.20 | 41.44 | 41.01 | 41.24 | 124,242 | +0.24(+0.58%) |
Oct 07, 2016 | 41.53 | 41.53 | 40.70 | 41.00 | 129,946 | -0.57(-1.38%) |
Oct 06, 2016 | 41.21 | 41.61 | 40.79 | 41.57 | 185,377 | +0.30(+0.73%) |
Oct 05, 2016 | 40.85 | 41.32 | 40.76 | 41.27 | 190,004 | +0.49(+1.21%) |
Oct 04, 2016 | 41.32 | 41.39 | 40.54 | 40.78 | 114,219 | -0.39(-0.94%) |
Oct 03, 2016 | 41.12 | 41.38 | 40.74 | 41.17 | 185,521 | +0.01(+0.02%) |
Sep 30, 2016 | 40.79 | 41.37 | 40.42 | 41.16 | 176,363 | +0.51(+1.26%) |
Sep 29, 2016 | 40.75 | 41.01 | 40.37 | 40.65 | 201,304 | -0.09(-0.22%) |
Sep 28, 2016 | 40.45 | 40.81 | 40.21 | 40.74 | 170,237 | +0.33(+0.81%) |
Sep 27, 2016 | 40.29 | 40.49 | 40.13 | 40.41 | 149,119 | -0.01(-0.02%) |
Sep 26, 2016 | 40.34 | 40.82 | 40.19 | 40.42 | 197,384 | -0.07(-0.17%) |
Sep 23, 2016 | 40.96 | 41.04 | 40.44 | 40.49 | 131,491 | -0.63(-1.54%) |
Sep 22, 2016 | 40.72 | 41.23 | 40.71 | 41.12 | 191,926 | +0.63(+1.57%) |
Sep 21, 2016 | 40.32 | 40.58 | 40.15 | 40.49 | 243,710 | +0.39(+0.97%) |
Sep 20, 2016 | 40.73 | 40.73 | 40.09 | 40.10 | 114,161 | -0.52(-1.28%) |
Sep 19, 2016 | 40.67 | 41.00 | 40.48 | 40.62 | 122,811 | +0.11(+0.28%) |
Sep 16, 2016 | 41.21 | 41.21 | 40.49 | 40.51 | 356,762 | -0.75(-1.81%) |
Sep 15, 2016 | 40.71 | 41.26 | 40.59 | 41.26 | 156,331 | +0.57(+1.41%) |
Sep 14, 2016 | 40.86 | 40.98 | 40.60 | 40.68 | 114,111 | -0.20(-0.50%) |
Sep 13, 2016 | 41.58 | 42.01 | 40.84 | 40.89 | 222,782 | -0.85(-2.05%) |
Sep 12, 2016 | 41.30 | 41.89 | 41.08 | 41.74 | 188,789 | +0.31(+0.74%) |
Sep 09, 2016 | 42.20 | 42.22 | 41.34 | 41.43 | 266,783 | -1.07(-2.53%) |
Sep 08, 2016 | 42.55 | 42.55 | 42.15 | 42.51 | 138,605 | -0.03(-0.06%) |
Sep 07, 2016 | 42.44 | 42.54 | 42.03 | 42.53 | 201,940 | +0.10(+0.23%) |
Sep 06, 2016 | 42.72 | 42.76 | 42.10 | 42.44 | 166,690 | -0.19(-0.43%) |
Sep 02, 2016 | 42.30 | 42.62 | 42.62 | 42.62 | 339,884 | +0.56(+1.34%) |
Sep 01, 2016 | 41.74 | 42.16 | 41.60 | 42.06 | 184,270 | +0.21(+0.51%) |
Aug 31, 2016 | 42.00 | 42.26 | 41.59 | 41.85 | 256,743 | -0.19(-0.46%) |
Aug 30, 2016 | 41.78 | 42.13 | 41.76 | 42.04 | 116,081 | +0.21(+0.51%) |
Aug 29, 2016 | 41.57 | 41.97 | 41.56 | 41.83 | 109,926 | +0.15(+0.36%) |
Aug 26, 2016 | 41.50 | 41.87 | 41.45 | 41.68 | 198,492 | +0.06(+0.15%) |
Aug 25, 2016 | 41.19 | 41.63 | 40.77 | 41.62 | 176,893 | +0.25(+0.60%) |
Aug 24, 2016 | 41.13 | 41.40 | 40.93 | 41.37 | 131,041 | +0.11(+0.28%) |
Aug 23, 2016 | 41.28 | 41.37 | 41.01 | 41.26 | 117,737 | +0.10(+0.24%) |
Aug 22, 2016 | 40.60 | 41.16 | 40.54 | 41.16 | 124,150 | +0.33(+0.80%) |
Aug 19, 2016 | 40.69 | 41.05 | 40.42 | 40.83 | 201,695 | +0.19(+0.48%) |
Aug 18, 2016 | 40.42 | 40.69 | 39.79 | 40.64 | 270,260 | +0.31(+0.76%) |
Aug 17, 2016 | 40.45 | 40.53 | 40.03 | 40.33 | 230,051 | -0.04(-0.09%) |
Aug 16, 2016 | 40.26 | 40.48 | 40.15 | 40.37 | 142,094 | +0.02(+0.04%) |
Aug 15, 2016 | 40.38 | 40.57 | 39.92 | 40.35 | 227,957 | +0.03(+0.07%) |
Aug 12, 2016 | 40.74 | 40.89 | 38.77 | 40.32 | 575,370 | -2.11(-4.98%) |
Aug 11, 2016 | 42.34 | 42.77 | 42.09 | 42.44 | 190,656 | +0.09(+0.21%) |
Aug 10, 2016 | 42.31 | 42.56 | 42.24 | 42.35 | 132,461 | +0.01(+0.02%) |
Aug 09, 2016 | 42.11 | 42.37 | 41.97 | 42.34 | 137,054 | +0.25(+0.60%) |
Aug 08, 2016 | 41.80 | 42.11 | 41.80 | 42.09 | 116,638 | +0.19(+0.46%) |
Aug 05, 2016 | 41.15 | 41.92 | 41.14 | 41.89 | 139,266 | +0.91(+2.22%) |
Aug 04, 2016 | 40.87 | 41.36 | 40.75 | 40.98 | 127,098 | +0.04(+0.11%) |
Aug 03, 2016 | 41.02 | 41.02 | 40.45 | 40.94 | 183,872 | -0.02(-0.04%) |
Aug 02, 2016 | 41.20 | 41.20 | 40.77 | 40.96 | 114,159 | -0.28(-0.68%) |
Aug 01, 2016 | 41.15 | 41.48 | 40.79 | 41.24 | 171,073 | +0.13(+0.32%) |
Jul 29, 2016 | 41.25 | 41.36 | 40.81 | 41.10 | 185,399 | -0.23(-0.55%) |
Jul 28, 2016 | 41.10 | 41.37 | 40.89 | 41.33 | 102,419 | +0.10(+0.23%) |
Jul 27, 2016 | 41.20 | 41.39 | 40.96 | 41.24 | 110,234 | +0.11(+0.28%) |
Jul 26, 2016 | 40.98 | 41.28 | 40.69 | 41.12 | 174,304 | +0.26(+0.64%) |
Jul 25, 2016 | 40.71 | 41.06 | 40.47 | 40.86 | 125,875 | +0.07(+0.17%) |
Jul 22, 2016 | 40.53 | 40.97 | 40.33 | 40.79 | 120,773 | +0.19(+0.47%) |
Jul 21, 2016 | 40.51 | 40.74 | 40.25 | 40.60 | 208,469 | +0.13(+0.32%) |
Jul 20, 2016 | 40.10 | 40.62 | 39.91 | 40.47 | 188,756 | +0.37(+0.92%) |
Jul 19, 2016 | 40.28 | 40.33 | 39.95 | 40.10 | 174,210 | -0.37(-0.91%) |
Jul 18, 2016 | 40.61 | 40.73 | 40.30 | 40.47 | 112,756 | -0.12(-0.30%) |
Jul 15, 2016 | 40.77 | 41.07 | 40.29 | 40.59 | 148,254 | +0.06(+0.15%) |
Jul 14, 2016 | 40.91 | 40.91 | 40.40 | 40.53 | 102,972 | -0.03(-0.09%) |
Jul 13, 2016 | 40.72 | 40.77 | 40.31 | 40.56 | 160,531 | +0.01(+0.02%) |
Jul 12, 2016 | 40.75 | 40.82 | 40.24 | 40.55 | 180,701 | +0.19(+0.48%) |
Jul 11, 2016 | 39.99 | 40.45 | 39.36 | 40.36 | 121,584 | +0.35(+0.88%) |
Jul 08, 2016 | 39.56 | 40.05 | 39.16 | 40.01 | 170,488 | +0.85(+2.17%) |
Jul 07, 2016 | 39.49 | 39.83 | 38.81 | 39.16 | 182,197 | -0.25(-0.62%) |
Jul 06, 2016 | 39.06 | 39.55 | 38.68 | 39.41 | 206,791 | +0.29(+0.74%) |
Jul 05, 2016 | 39.00 | 39.37 | 38.75 | 39.12 | 146,037 | -0.16(-0.40%) |
Jul 01, 2016 | 39.46 | 39.27 | 39.27 | 39.27 | 144,946 | -0.25(-0.62%) |
Jun 30, 2016 | 38.58 | 39.54 | 38.28 | 39.52 | 168,316 | +1.14(+2.97%) |
Jun 29, 2016 | 38.26 | 38.53 | 37.88 | 38.38 | 148,826 | +0.67(+1.79%) |
Jun 28, 2016 | 38.29 | 38.33 | 37.52 | 37.71 | 217,752 | -0.41(-1.08%) |
Jun 27, 2016 | 38.43 | 38.54 | 37.56 | 38.12 | 214,325 | -0.86(-2.20%) |
Jun 24, 2016 | 39.24 | 39.38 | 38.47 | 38.98 | 682,918 | -1.72(-4.24%) |
Jun 23, 2016 | 40.26 | 40.71 | 40.26 | 40.70 | 140,235 | +0.88(+2.22%) |
Jun 22, 2016 | 39.71 | 39.96 | 39.51 | 39.82 | 165,207 | +0.13(+0.33%) |
Jun 21, 2016 | 39.70 | 39.84 | 39.36 | 39.69 | 132,456 | -0.24(-0.59%) |
Jun 20, 2016 | 40.08 | 40.49 | 39.89 | 39.92 | 163,737 | +0.29(+0.73%) |
Jun 17, 2016 | 40.11 | 40.27 | 39.32 | 39.63 | 390,665 | -0.36(-0.90%) |
Jun 16, 2016 | 39.50 | 40.03 | 39.15 | 39.99 | 126,530 | +0.24(+0.59%) |
Jun 15, 2016 | 40.76 | 40.76 | 39.70 | 39.76 | 205,387 | -0.95(-2.32%) |
Jun 14, 2016 | 40.38 | 40.76 | 39.84 | 40.70 | 158,272 | +0.31(+0.76%) |
Jun 13, 2016 | 40.45 | 40.47 | 39.99 | 40.40 | 214,471 | -0.14(-0.35%) |
Jun 10, 2016 | 40.71 | 40.82 | 40.30 | 40.54 | 294,096 | -0.73(-1.76%) |
Jun 09, 2016 | 40.87 | 41.31 | 40.54 | 41.26 | 263,279 | +0.19(+0.47%) |
Jun 08, 2016 | 40.56 | 41.17 | 40.56 | 41.07 | 171,548 | +0.53(+1.30%) |
Jun 07, 2016 | 40.35 | 40.72 | 40.20 | 40.54 | 112,354 | +0.25(+0.63%) |
Jun 06, 2016 | 39.86 | 40.51 | 39.57 | 40.29 | 167,603 | +0.53(+1.32%) |
Jun 03, 2016 | 39.38 | 39.81 | 38.98 | 39.77 | 222,818 | +0.33(+0.84%) |
Jun 02, 2016 | 39.49 | 39.81 | 39.23 | 39.43 | 213,308 | -0.20(-0.51%) |
Jun 01, 2016 | 39.44 | 39.70 | 38.94 | 39.63 | 184,757 | +0.06(+0.15%) |
May 31, 2016 | 39.61 | 39.81 | 39.30 | 39.57 | 220,029 | +0.03(+0.07%) |
May 27, 2016 | 39.01 | 39.55 | 39.55 | 39.55 | 184,809 | +0.60(+1.55%) |
May 26, 2016 | 39.28 | 39.44 | 38.92 | 38.94 | 120,113 | -0.39(-1.00%) |
May 25, 2016 | 38.99 | 39.37 | 38.99 | 39.34 | 148,451 | +0.32(+0.83%) |
May 24, 2016 | 38.22 | 39.06 | 38.16 | 39.01 | 261,735 | +1.11(+2.93%) |
May 23, 2016 | 37.82 | 38.18 | 37.54 | 37.90 | 203,932 | +0.07(+0.19%) |
May 20, 2016 | 37.59 | 38.03 | 37.58 | 37.83 | 188,470 | +0.32(+0.84%) |
May 19, 2016 | 37.96 | 38.29 | 37.32 | 37.52 | 158,957 | -0.56(-1.47%) |
May 18, 2016 | 37.91 | 38.45 | 37.40 | 38.08 | 184,586 | +0.02(+0.05%) |
May 17, 2016 | 38.22 | 38.89 | 37.90 | 38.06 | 213,905 | -0.16(-0.41%) |
May 16, 2016 | 38.01 | 38.42 | 37.90 | 38.22 | 352,586 | +0.30(+0.78%) |
May 13, 2016 | 38.30 | 38.38 | 37.84 | 37.92 | 225,629 | -0.43(-1.12%) |
May 12, 2016 | 38.99 | 38.99 | 38.04 | 38.35 | 201,287 | -0.43(-1.11%) |
May 11, 2016 | 39.10 | 39.10 | 38.51 | 38.78 | 177,737 | -0.30(-0.76%) |
May 10, 2016 | 38.80 | 39.12 | 38.62 | 39.07 | 176,737 | +0.35(+0.90%) |
May 09, 2016 | 39.07 | 39.42 | 38.64 | 38.72 | 195,046 | -0.43(-1.09%) |
May 06, 2016 | 38.80 | 39.24 | 38.52 | 39.15 | 340,986 | +0.33(+0.85%) |
May 05, 2016 | 39.25 | 39.57 | 38.78 | 38.82 | 229,635 | -0.28(-0.71%) |
May 04, 2016 | 39.23 | 39.39 | 38.83 | 39.10 | 174,273 | -0.28(-0.71%) |
May 03, 2016 | 39.72 | 40.02 | 38.89 | 39.38 | 227,010 | -0.70(-1.74%) |
May 02, 2016 | 40.13 | 40.17 | 39.66 | 40.07 | 269,695 | +0.20(+0.50%) |
Apr 29, 2016 | 39.93 | 40.16 | 39.38 | 39.87 | 368,604 | +0.02(+0.04%) |
Apr 28, 2016 | 39.38 | 40.68 | 39.02 | 39.85 | 489,174 | -0.03(-0.09%) |
Apr 27, 2016 | 39.72 | 40.10 | 39.40 | 39.89 | 188,607 | +0.29(+0.72%) |
Apr 26, 2016 | 39.19 | 39.74 | 39.15 | 39.60 | 217,162 | +0.47(+1.20%) |
Apr 25, 2016 | 39.77 | 39.77 | 38.96 | 39.13 | 288,068 | -0.62(-1.55%) |
Apr 22, 2016 | 39.30 | 39.92 | 39.08 | 39.75 | 308,089 | +0.38(+0.97%) |
Apr 21, 2016 | 39.32 | 39.72 | 39.02 | 39.37 | 174,255 | +0.03(+0.09%) |
Apr 20, 2016 | 39.08 | 39.63 | 38.95 | 39.33 | 248,520 | +0.20(+0.51%) |
Apr 19, 2016 | 39.27 | 39.65 | 39.02 | 39.13 | 161,767 | -0.01(-0.02%) |
Apr 18, 2016 | 39.02 | 39.34 | 38.81 | 39.14 | 153,833 | +0.10(+0.25%) |
Apr 15, 2016 | 38.83 | 39.14 | 38.58 | 39.05 | 157,039 | +0.22(+0.56%) |
Apr 14, 2016 | 38.71 | 39.02 | 38.52 | 38.83 | 196,385 | +0.03(+0.07%) |
Apr 13, 2016 | 37.96 | 38.80 | 37.72 | 38.80 | 297,089 | +1.08(+2.86%) |
Apr 12, 2016 | 37.58 | 37.80 | 37.37 | 37.72 | 228,903 | +0.05(+0.14%) |
Apr 11, 2016 | 37.63 | 38.19 | 37.19 | 37.67 | 225,783 | -0.18(-0.48%) |
Apr 08, 2016 | 37.71 | 38.19 | 37.61 | 37.85 | 217,875 | +0.40(+1.07%) |
Apr 07, 2016 | 37.50 | 37.96 | 37.14 | 37.45 | 223,323 | -0.19(-0.51%) |
Apr 06, 2016 | 37.58 | 37.76 | 36.99 | 37.64 | 314,873 | -0.03(-0.09%) |
Apr 05, 2016 | 37.64 | 37.98 | 37.39 | 37.68 | 254,887 | -0.31(-0.82%) |
Apr 04, 2016 | 38.43 | 38.43 | 37.63 | 37.99 | 255,628 | -0.39(-1.02%) |
Apr 01, 2016 | 37.44 | 38.50 | 37.16 | 38.38 | 232,237 | +0.63(+1.66%) |
Mar 31, 2016 | 38.28 | 38.28 | 37.41 | 37.76 | 285,890 | -0.44(-1.16%) |
Mar 30, 2016 | 38.14 | 38.49 | 37.92 | 38.20 | 262,052 | +0.17(+0.46%) |
Mar 29, 2016 | 37.17 | 38.05 | 36.70 | 38.03 | 334,610 | +0.71(+1.91%) |
Mar 28, 2016 | 36.90 | 37.46 | 36.74 | 37.31 | 423,698 | +0.34(+0.92%) |
Mar 24, 2016 | 35.90 | 36.97 | 36.97 | 36.97 | 675,059 | +0.78(+2.16%) |
Mar 23, 2016 | 36.45 | 36.46 | 35.77 | 36.19 | 175,993 | -0.29(-0.79%) |
Mar 22, 2016 | 36.34 | 36.94 | 35.91 | 36.48 | 136,718 | -0.10(-0.26%) |
Mar 21, 2016 | 36.16 | 36.62 | 35.89 | 36.57 | 226,520 | +0.43(+1.18%) |
Mar 18, 2016 | 36.53 | 36.53 | 35.69 | 36.15 | 258,617 | -0.17(-0.48%) |
Mar 17, 2016 | 35.64 | 36.48 | 35.48 | 36.32 | 171,162 | +0.68(+1.90%) |
Mar 16, 2016 | 34.65 | 35.68 | 34.65 | 35.64 | 364,648 | +0.99(+2.86%) |
Mar 15, 2016 | 34.57 | 34.77 | 34.43 | 34.65 | 131,266 | -0.15(-0.43%) |
Mar 14, 2016 | 34.75 | 35.18 | 34.50 | 34.80 | 114,598 | -0.10(-0.27%) |
Mar 11, 2016 | 34.84 | 34.97 | 34.43 | 34.90 | 109,590 | +0.26(+0.75%) |
Mar 10, 2016 | 35.00 | 35.00 | 33.83 | 34.63 | 216,072 | -0.30(-0.85%) |
Mar 09, 2016 | 35.26 | 35.50 | 34.86 | 34.93 | 148,638 | -0.24(-0.69%) |
Mar 08, 2016 | 35.11 | 35.50 | 34.87 | 35.17 | 228,745 | -0.21(-0.59%) |
Mar 07, 2016 | 34.51 | 35.40 | 34.24 | 35.38 | 277,761 | +0.79(+2.29%) |
Mar 04, 2016 | 34.72 | 34.92 | 34.10 | 34.59 | 270,595 | -0.11(-0.33%) |
Mar 03, 2016 | 34.10 | 34.85 | 33.84 | 34.70 | 258,081 | +0.62(+1.81%) |
Mar 02, 2016 | 34.04 | 34.24 | 33.70 | 34.09 | 245,631 | -0.01(-0.03%) |
Mar 01, 2016 | 33.71 | 34.10 | 33.46 | 34.10 | 230,688 | +0.60(+1.79%) |
Feb 29, 2016 | 33.63 | 33.90 | 33.34 | 33.49 | 264,988 | -0.13(-0.39%) |
Feb 26, 2016 | 33.21 | 33.89 | 33.06 | 33.63 | 291,371 | +0.56(+1.68%) |
Feb 25, 2016 | 32.97 | 33.25 | 32.33 | 33.07 | 288,264 | +0.07(+0.21%) |
Feb 24, 2016 | 33.43 | 33.43 | 32.29 | 33.00 | 351,495 | -0.69(-2.04%) |
Feb 23, 2016 | 33.67 | 33.96 | 32.75 | 33.69 | 400,784 | -0.18(-0.54%) |
Feb 22, 2016 | 34.38 | 34.67 | 33.38 | 33.87 | 431,395 | -0.23(-0.69%) |
Feb 19, 2016 | 34.26 | 34.74 | 33.94 | 34.10 | 440,167 | -0.37(-1.09%) |
Feb 18, 2016 | 34.35 | 34.65 | 34.02 | 34.48 | 247,099 | +0.29(+0.84%) |
Feb 17, 2016 | 34.41 | 35.17 | 34.19 | 34.19 | 367,674 | -0.04(-0.13%) |
Feb 16, 2016 | 34.41 | 34.46 | 33.73 | 34.23 | 275,596 | +0.14(+0.41%) |
Feb 12, 2016 | 34.43 | 34.10 | 34.10 | 34.10 | 304,139 | -0.06(-0.18%) |
Feb 11, 2016 | 33.20 | 34.22 | 33.16 | 34.16 | 283,124 | +0.33(+0.98%) |
Feb 10, 2016 | 33.59 | 34.12 | 33.41 | 33.83 | 254,341 | +0.35(+1.03%) |
Feb 09, 2016 | 33.05 | 33.80 | 32.72 | 33.48 | 305,405 | +0.03(+0.08%) |
Feb 08, 2016 | 33.27 | 33.59 | 32.78 | 33.45 | 285,952 | -0.22(-0.64%) |
Feb 05, 2016 | 33.86 | 34.42 | 33.63 | 33.67 | 326,795 | -0.31(-0.92%) |
Feb 04, 2016 | 33.00 | 34.48 | 33.00 | 33.98 | 240,136 | +0.93(+2.82%) |
Feb 03, 2016 | 32.60 | 33.29 | 32.09 | 33.05 | 262,023 | +0.59(+1.81%) |
Feb 02, 2016 | 32.80 | 32.86 | 32.12 | 32.46 | 288,212 | -0.73(-2.21%) |
Feb 01, 2016 | 33.01 | 33.70 | 32.45 | 33.19 | 275,212 | -0.01(-0.03%) |
Jan 29, 2016 | 32.63 | 33.20 | 32.37 | 33.20 | 406,520 | +0.48(+1.48%) |
Jan 28, 2016 | 33.25 | 34.11 | 32.29 | 32.72 | 283,076 | +0.47(+1.45%) |
Jan 27, 2016 | 32.62 | 32.83 | 32.05 | 32.25 | 398,941 | -0.57(-1.74%) |
Jan 26, 2016 | 32.18 | 33.01 | 32.02 | 32.82 | 245,528 | +0.89(+2.79%) |
Jan 25, 2016 | 32.64 | 32.78 | 31.87 | 31.93 | 284,307 | -0.90(-2.74%) |
Jan 22, 2016 | 32.26 | 32.94 | 32.02 | 32.83 | 267,927 | +0.97(+3.04%) |
Jan 21, 2016 | 32.08 | 32.38 | 31.65 | 31.86 | 219,376 | -0.16(-0.49%) |
Jan 20, 2016 | 31.28 | 32.26 | 30.71 | 32.02 | 406,636 | +0.35(+1.09%) |
Jan 19, 2016 | 32.81 | 32.81 | 31.27 | 31.67 | 266,694 | -0.86(-2.63%) |
Jan 15, 2016 | 31.95 | 32.53 | 32.53 | 32.53 | 278,544 | -0.28(-0.84%) |
Jan 14, 2016 | 32.39 | 33.08 | 31.72 | 32.81 | 235,844 | +0.55(+1.71%) |
Jan 13, 2016 | 33.20 | 33.48 | 32.00 | 32.25 | 199,538 | -0.95(-2.86%) |
Jan 12, 2016 | 33.34 | 33.58 | 32.50 | 33.20 | 180,892 | +0.06(+0.18%) |
Jan 11, 2016 | 33.26 | 33.29 | 32.64 | 33.14 | 156,270 | -0.05(-0.16%) |
Jan 08, 2016 | 33.84 | 33.96 | 33.13 | 33.19 | 296,674 | -0.59(-1.74%) |
Jan 07, 2016 | 33.81 | 34.03 | 33.43 | 33.78 | 238,356 | -0.52(-1.51%) |
Jan 06, 2016 | 33.89 | 34.53 | 33.73 | 34.30 | 262,298 | -0.02(-0.05%) |
Jan 05, 2016 | 34.34 | 35.21 | 33.88 | 34.32 | 189,444 | -0.03(-0.08%) |
Jan 04, 2016 | 34.56 | 34.65 | 33.47 | 34.34 | 308,511 | -0.63(-1.80%) |
Dec 31, 2015 | 35.18 | 34.97 | 34.97 | 34.97 | 270,787 | -0.22(-0.64%) |
Dec 30, 2015 | 35.19 | 35.53 | 35.09 | 35.20 | 189,282 | -0.16(-0.44%) |
Dec 29, 2015 | 35.06 | 35.59 | 34.74 | 35.35 | 200,753 | +0.45(+1.29%) |
Dec 28, 2015 | 35.08 | 35.15 | 34.46 | 34.91 | 180,453 | -0.38(-1.08%) |
Dec 24, 2015 | 35.48 | 35.29 | 35.29 | 35.29 | 95,626 | -0.25(-0.70%) |
Dec 23, 2015 | 34.67 | 35.90 | 34.67 | 35.54 | 301,846 | +1.04(+3.00%) |
Dec 22, 2015 | 33.97 | 34.77 | 33.89 | 34.50 | 161,031 | +0.55(+1.63%) |
Dec 21, 2015 | 33.66 | 34.06 | 33.48 | 33.95 | 205,758 | +0.43(+1.29%) |
Dec 18, 2015 | 33.64 | 33.83 | 33.13 | 33.51 | 644,669 | -0.09(-0.28%) |
Dec 17, 2015 | 33.87 | 33.87 | 33.42 | 33.61 | 312,283 | -0.15(-0.44%) |
Dec 16, 2015 | 34.04 | 34.14 | 33.52 | 33.76 | 376,748 | -0.15(-0.43%) |
Dec 15, 2015 | 34.65 | 34.78 | 33.38 | 33.90 | 600,479 | -0.55(-1.60%) |
Dec 14, 2015 | 34.35 | 34.59 | 34.02 | 34.46 | 346,731 | +0.15(+0.43%) |
Dec 11, 2015 | 34.40 | 34.49 | 33.96 | 34.31 | 223,442 | -0.35(-1.00%) |
Dec 10, 2015 | 34.60 | 35.04 | 34.54 | 34.65 | 234,255 | -0.01(-0.02%) |
Dec 09, 2015 | 34.44 | 34.79 | 34.20 | 34.66 | 251,425 | +0.18(+0.53%) |
Dec 08, 2015 | 35.03 | 35.13 | 34.41 | 34.48 | 171,245 | -0.93(-2.63%) |
Dec 07, 2015 | 35.84 | 35.93 | 35.01 | 35.41 | 304,254 | -0.54(-1.49%) |
Dec 04, 2015 | 36.17 | 36.40 | 35.83 | 35.95 | 331,617 | -0.23(-0.64%) |
Dec 03, 2015 | 36.30 | 36.36 | 35.85 | 36.18 | 243,087 | -0.03(-0.07%) |
Dec 02, 2015 | 36.80 | 36.80 | 35.92 | 36.21 | 176,840 | -0.72(-1.94%) |