Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.11 | 45.15 | 43.97 | 43.97 | 2,958,275 | -1.51(-3.33%) |
Nov 29, 2016 | 45.08 | 45.53 | 45.07 | 45.49 | 2,560,325 | +0.38(+0.84%) |
Nov 28, 2016 | 45.32 | 45.45 | 44.99 | 45.11 | 1,116,144 | -0.03(-0.06%) |
Nov 25, 2016 | 45.09 | 45.16 | 44.84 | 45.13 | 579,589 | -0.04(-0.09%) |
Nov 23, 2016 | 45.17 | 45.17 | 45.17 | 0 | +0.18(+0.39%) | |
Nov 22, 2016 | 45.47 | 45.50 | 44.68 | 45.00 | 1,562,904 | -0.03(-0.06%) |
Nov 21, 2016 | 44.20 | 45.09 | 44.13 | 45.03 | 2,320,798 | +1.23(+2.82%) |
Nov 18, 2016 | 43.58 | 43.88 | 43.55 | 43.79 | 942,436 | +0.14(+0.33%) |
Nov 17, 2016 | 43.50 | 43.80 | 43.38 | 43.65 | 1,382,053 | +0.22(+0.52%) |
Nov 16, 2016 | 43.10 | 43.57 | 43.10 | 43.42 | 1,321,211 | +0.01(+0.03%) |
Nov 15, 2016 | 43.41 | 43.49 | 43.23 | 43.41 | 1,226,347 | +0.07(+0.16%) |
Nov 14, 2016 | 43.11 | 43.44 | 42.87 | 43.34 | 1,386,388 | +0.28(+0.66%) |
Nov 11, 2016 | 42.94 | 43.19 | 42.69 | 43.06 | 1,382,729 | -0.12(-0.28%) |
Nov 10, 2016 | 42.82 | 43.37 | 42.53 | 43.18 | 1,673,999 | +0.40(+0.94%) |
Nov 09, 2016 | 41.95 | 42.95 | 41.80 | 42.78 | 2,232,974 | +0.20(+0.48%) |
Nov 08, 2016 | 42.10 | 42.63 | 42.06 | 42.58 | 1,012,938 | +0.43(+1.01%) |
Nov 07, 2016 | 41.97 | 42.26 | 41.87 | 42.15 | 923,005 | +0.63(+1.52%) |
Nov 04, 2016 | 41.71 | 41.75 | 41.33 | 41.52 | 1,318,301 | -0.41(-0.99%) |
Nov 03, 2016 | 41.97 | 42.09 | 41.77 | 41.93 | 1,134,027 | +0.09(+0.23%) |
Nov 02, 2016 | 41.95 | 42.10 | 41.78 | 41.84 | 939,387 | -0.31(-0.72%) |
Nov 01, 2016 | 42.45 | 42.55 | 41.93 | 42.14 | 1,596,987 | -0.24(-0.58%) |
Oct 31, 2016 | 42.42 | 42.60 | 42.32 | 42.39 | 862,583 | -0.04(-0.10%) |
Oct 28, 2016 | 42.43 | 42.59 | 42.26 | 42.43 | 934,087 | -0.01(-0.03%) |
Oct 27, 2016 | 42.65 | 42.65 | 42.36 | 42.44 | 1,072,770 | +0.03(+0.06%) |
Oct 26, 2016 | 42.23 | 42.69 | 42.23 | 42.41 | 978,369 | -0.01(-0.02%) |
Oct 25, 2016 | 42.54 | 42.58 | 42.34 | 42.42 | 942,711 | -0.04(-0.10%) |
Oct 24, 2016 | 42.64 | 42.66 | 42.39 | 42.46 | 1,173,408 | +0.01(+0.02%) |
Oct 21, 2016 | 42.18 | 42.57 | 42.11 | 42.45 | 1,233,354 | -0.05(-0.11%) |
Oct 20, 2016 | 42.56 | 42.67 | 42.42 | 42.50 | 1,112,848 | -0.17(-0.39%) |
Oct 19, 2016 | 42.65 | 43.06 | 42.64 | 42.67 | 1,205,246 | +0.05(+0.11%) |
Oct 18, 2016 | 42.59 | 42.72 | 42.39 | 42.62 | 1,054,953 | +0.41(+0.97%) |
Oct 17, 2016 | 42.08 | 42.36 | 42.08 | 42.21 | 1,145,529 | +0.11(+0.27%) |
Oct 14, 2016 | 42.17 | 42.41 | 41.99 | 42.10 | 1,329,178 | +0.17(+0.42%) |
Oct 13, 2016 | 41.44 | 41.98 | 41.22 | 41.93 | 1,542,524 | +0.46(+1.10%) |
Oct 12, 2016 | 41.49 | 41.62 | 41.26 | 41.47 | 850,340 | -0.01(-0.02%) |
Oct 11, 2016 | 41.54 | 41.67 | 41.21 | 41.48 | 961,913 | -0.02(-0.05%) |
Oct 10, 2016 | 41.42 | 41.56 | 41.39 | 41.50 | 580,346 | +0.24(+0.58%) |
Oct 07, 2016 | 41.52 | 41.66 | 41.07 | 41.26 | 1,073,215 | -0.36(-0.87%) |
Oct 06, 2016 | 41.36 | 41.66 | 41.34 | 41.62 | 983,723 | +0.15(+0.37%) |
Oct 05, 2016 | 41.26 | 41.58 | 41.26 | 41.46 | 1,193,223 | +0.30(+0.73%) |
Oct 04, 2016 | 41.25 | 41.46 | 40.94 | 41.16 | 1,771,692 | -0.18(-0.44%) |
Oct 03, 2016 | 41.48 | 41.52 | 41.16 | 41.34 | 895,750 | -0.14(-0.34%) |
Sep 30, 2016 | 41.63 | 41.79 | 41.47 | 41.48 | 1,211,227 | +0.15(+0.36%) |
Sep 29, 2016 | 41.52 | 41.83 | 41.10 | 41.34 | 1,351,495 | -0.28(-0.68%) |
Sep 28, 2016 | 41.12 | 41.69 | 40.92 | 41.62 | 1,175,661 | +0.64(+1.57%) |
Sep 27, 2016 | 40.62 | 41.03 | 40.55 | 40.97 | 803,827 | +0.06(+0.15%) |
Sep 26, 2016 | 41.19 | 41.24 | 40.85 | 40.91 | 846,691 | -0.45(-1.08%) |
Sep 23, 2016 | 41.68 | 41.70 | 41.26 | 41.36 | 906,294 | -0.58(-1.37%) |
Sep 22, 2016 | 42.03 | 42.25 | 41.92 | 41.94 | 1,303,888 | +0.27(+0.66%) |
Sep 21, 2016 | 41.28 | 41.69 | 41.16 | 41.66 | 1,191,278 | +0.61(+1.48%) |
Sep 20, 2016 | 41.08 | 41.17 | 40.84 | 41.06 | 951,580 | +0.15(+0.36%) |
Sep 19, 2016 | 41.20 | 41.37 | 40.84 | 40.91 | 1,050,596 | -0.01(-0.02%) |
Sep 16, 2016 | 41.10 | 41.10 | 40.66 | 40.91 | 1,372,598 | -0.49(-1.18%) |
Sep 15, 2016 | 40.60 | 41.47 | 40.60 | 41.40 | 1,507,742 | +0.77(+1.89%) |
Sep 14, 2016 | 40.62 | 40.97 | 40.51 | 40.63 | 1,279,451 | -0.12(-0.30%) |
Sep 13, 2016 | 40.95 | 40.98 | 40.56 | 40.75 | 1,740,107 | -0.62(-1.49%) |
Sep 12, 2016 | 41.07 | 41.46 | 40.90 | 41.37 | 1,679,882 | -0.03(-0.08%) |
Sep 09, 2016 | 41.66 | 41.66 | 41.09 | 41.40 | 1,884,989 | -0.58(-1.39%) |
Sep 08, 2016 | 42.19 | 42.27 | 41.87 | 41.99 | 1,232,615 | -0.26(-0.62%) |
Sep 07, 2016 | 42.49 | 42.56 | 42.02 | 42.25 | 1,115,629 | -0.27(-0.65%) |
Sep 06, 2016 | 42.30 | 42.53 | 42.13 | 42.52 | 1,430,018 | +0.50(+1.18%) |
Sep 02, 2016 | 42.03 | 42.03 | 42.03 | 42.03 | 1,483,295 | +0.33(+0.79%) |
Sep 01, 2016 | 41.54 | 41.76 | 41.42 | 41.70 | 1,617,392 | +0.11(+0.26%) |
Aug 31, 2016 | 41.72 | 41.79 | 41.33 | 41.59 | 1,801,171 | -0.23(-0.54%) |
Aug 30, 2016 | 42.06 | 42.06 | 41.71 | 41.82 | 1,685,711 | -0.22(-0.53%) |
Aug 29, 2016 | 41.96 | 42.21 | 41.90 | 42.04 | 1,347,131 | +0.02(+0.05%) |
Aug 26, 2016 | 42.25 | 42.74 | 41.93 | 42.02 | 1,545,366 | -0.13(-0.32%) |
Aug 25, 2016 | 42.35 | 42.39 | 42.01 | 42.15 | 1,602,419 | -0.28(-0.66%) |
Aug 24, 2016 | 42.84 | 42.94 | 42.18 | 42.43 | 2,484,501 | -0.15(-0.35%) |
Aug 23, 2016 | 42.17 | 42.70 | 42.16 | 42.58 | 2,408,447 | +0.70(+1.66%) |
Aug 22, 2016 | 41.93 | 41.95 | 41.66 | 41.89 | 1,243,792 | -0.24(-0.57%) |
Aug 19, 2016 | 41.77 | 42.18 | 41.60 | 42.13 | 1,203,016 | +0.12(+0.29%) |
Aug 18, 2016 | 41.88 | 42.03 | 41.80 | 42.01 | 1,038,831 | +0.18(+0.43%) |
Aug 17, 2016 | 41.56 | 41.89 | 41.43 | 41.83 | 1,142,869 | +0.17(+0.42%) |
Aug 16, 2016 | 41.63 | 41.81 | 41.49 | 41.65 | 962,393 | +0.12(+0.29%) |
Aug 15, 2016 | 41.56 | 41.66 | 41.45 | 41.53 | 713,851 | +0.16(+0.39%) |
Aug 12, 2016 | 41.48 | 41.54 | 41.21 | 41.37 | 1,164,499 | -0.16(-0.39%) |
Aug 11, 2016 | 41.31 | 41.64 | 41.23 | 41.53 | 1,213,516 | +0.42(+1.01%) |
Aug 10, 2016 | 41.21 | 41.34 | 41.06 | 41.12 | 1,219,836 | +0.19(+0.46%) |
Aug 09, 2016 | 40.64 | 41.05 | 40.64 | 40.93 | 1,205,603 | +0.29(+0.73%) |
Aug 08, 2016 | 40.49 | 40.70 | 40.44 | 40.63 | 1,351,846 | +0.25(+0.63%) |
Aug 05, 2016 | 40.32 | 40.45 | 40.16 | 40.38 | 1,353,061 | -0.13(-0.33%) |
Aug 04, 2016 | 40.36 | 40.69 | 40.16 | 40.51 | 1,390,307 | +0.15(+0.36%) |
Aug 03, 2016 | 40.23 | 40.44 | 40.14 | 40.37 | 899,290 | +0.19(+0.48%) |
Aug 02, 2016 | 40.45 | 40.70 | 40.09 | 40.17 | 1,392,746 | -0.19(-0.46%) |
Aug 01, 2016 | 40.75 | 40.81 | 40.33 | 40.36 | 689,634 | -0.46(-1.12%) |
Jul 29, 2016 | 40.60 | 41.04 | 40.49 | 40.81 | 2,048,879 | +0.26(+0.64%) |
Jul 28, 2016 | 40.38 | 40.65 | 40.12 | 40.55 | 1,239,944 | +0.27(+0.66%) |
Jul 27, 2016 | 40.83 | 40.90 | 40.11 | 40.29 | 1,378,417 | -0.50(-1.23%) |
Jul 26, 2016 | 40.47 | 40.88 | 40.41 | 40.79 | 1,255,033 | +0.34(+0.84%) |
Jul 25, 2016 | 40.28 | 40.51 | 40.28 | 40.45 | 1,111,379 | -0.11(-0.28%) |
Jul 22, 2016 | 40.75 | 40.91 | 40.41 | 40.56 | 1,234,521 | -0.03(-0.08%) |
Jul 21, 2016 | 40.86 | 40.97 | 40.57 | 40.59 | 1,296,649 | -0.30(-0.73%) |
Jul 20, 2016 | 40.56 | 40.93 | 40.46 | 40.89 | 1,391,254 | +0.34(+0.83%) |
Jul 19, 2016 | 40.72 | 40.72 | 40.41 | 40.55 | 1,338,980 | -0.31(-0.76%) |
Jul 18, 2016 | 40.83 | 40.97 | 40.67 | 40.86 | 2,081,951 | -0.05(-0.11%) |
Jul 15, 2016 | 40.96 | 41.03 | 40.72 | 40.91 | 1,183,650 | +0.01(+0.02%) |
Jul 14, 2016 | 40.67 | 41.13 | 40.67 | 40.90 | 1,760,481 | +0.57(+1.43%) |
Jul 13, 2016 | 40.12 | 40.53 | 39.93 | 40.33 | 2,213,394 | +0.25(+0.63%) |
Jul 12, 2016 | 39.85 | 40.27 | 39.68 | 40.08 | 2,475,707 | +0.73(+1.85%) |
Jul 11, 2016 | 39.50 | 39.62 | 39.32 | 39.35 | 1,399,129 | +0.13(+0.34%) |
Jul 08, 2016 | 39.23 | 39.53 | 38.99 | 39.22 | 1,895,469 | +0.23(+0.59%) |
Jul 07, 2016 | 39.32 | 39.38 | 38.82 | 38.99 | 1,227,499 | -0.09(-0.22%) |
Jul 06, 2016 | 38.86 | 39.13 | 38.46 | 39.07 | 1,522,356 | +0.03(+0.07%) |
Jul 05, 2016 | 39.23 | 39.38 | 39.05 | 39.05 | 1,772,652 | -0.07(-0.17%) |
Jul 01, 2016 | 39.01 | 39.11 | 39.11 | 39.11 | 1,617,688 | +0.07(+0.19%) |
Jun 30, 2016 | 39.34 | 39.35 | 38.80 | 39.04 | 2,643,532 | -0.11(-0.27%) |
Jun 29, 2016 | 39.11 | 39.35 | 38.84 | 39.15 | 2,208,404 | +0.41(+1.06%) |
Jun 28, 2016 | 38.60 | 38.80 | 38.30 | 38.74 | 2,024,304 | +0.75(+1.97%) |
Jun 27, 2016 | 38.82 | 38.82 | 37.67 | 37.99 | 3,279,790 | -1.25(-3.18%) |
Jun 24, 2016 | 39.53 | 39.99 | 39.01 | 39.24 | 3,712,338 | -2.01(-4.87%) |
Jun 23, 2016 | 41.00 | 41.29 | 40.96 | 41.25 | 1,407,789 | +0.87(+2.14%) |
Jun 22, 2016 | 40.69 | 40.92 | 40.38 | 40.38 | 1,220,667 | -0.18(-0.46%) |
Jun 21, 2016 | 40.41 | 40.78 | 40.24 | 40.57 | 1,266,721 | +0.30(+0.74%) |
Jun 20, 2016 | 40.59 | 40.78 | 40.23 | 40.27 | 1,628,912 | +0.54(+1.36%) |
Jun 17, 2016 | 39.68 | 40.08 | 39.62 | 39.73 | 2,108,991 | +0.34(+0.87%) |
Jun 16, 2016 | 38.90 | 39.59 | 38.49 | 39.38 | 1,762,592 | +0.01(+0.03%) |
Jun 15, 2016 | 39.65 | 39.71 | 39.34 | 39.37 | 1,712,044 | -0.26(-0.67%) |
Jun 14, 2016 | 40.28 | 40.30 | 39.54 | 39.64 | 1,804,958 | -0.86(-2.12%) |
Jun 13, 2016 | 40.26 | 40.68 | 40.26 | 40.49 | 959,482 | -0.18(-0.45%) |
Jun 10, 2016 | 40.82 | 41.11 | 40.47 | 40.68 | 1,743,124 | -0.54(-1.31%) |
Jun 09, 2016 | 41.17 | 41.25 | 40.87 | 41.22 | 1,186,188 | -0.26(-0.62%) |
Jun 08, 2016 | 41.68 | 41.91 | 41.27 | 41.48 | 1,583,038 | +0.09(+0.22%) |
Jun 07, 2016 | 41.13 | 41.45 | 41.02 | 41.39 | 1,668,533 | +0.49(+1.20%) |
Jun 06, 2016 | 40.52 | 41.04 | 40.52 | 40.90 | 1,425,330 | +0.41(+1.01%) |
Jun 03, 2016 | 40.42 | 40.64 | 40.09 | 40.49 | 1,632,407 | +0.33(+0.82%) |
Jun 02, 2016 | 39.77 | 40.20 | 39.62 | 40.16 | 1,575,903 | +0.14(+0.35%) |
Jun 01, 2016 | 39.48 | 40.06 | 39.21 | 40.02 | 1,594,801 | +0.24(+0.60%) |
May 31, 2016 | 40.72 | 40.84 | 39.75 | 39.78 | 2,287,755 | -1.08(-2.65%) |
May 27, 2016 | 40.49 | 40.86 | 40.86 | 40.86 | 1,543,826 | +0.08(+0.19%) |
May 26, 2016 | 40.69 | 40.98 | 40.53 | 40.78 | 1,967,030 | +0.55(+1.38%) |
May 25, 2016 | 39.72 | 40.41 | 39.62 | 40.23 | 1,787,126 | +0.76(+1.93%) |
May 24, 2016 | 39.40 | 39.75 | 39.23 | 39.47 | 2,036,455 | +0.22(+0.57%) |
May 23, 2016 | 39.16 | 39.49 | 38.81 | 39.25 | 890,983 | +0.04(+0.10%) |
May 20, 2016 | 39.24 | 39.42 | 39.11 | 39.21 | 1,099,305 | +0.11(+0.29%) |
May 19, 2016 | 39.25 | 39.30 | 38.75 | 39.09 | 1,555,364 | -0.55(-1.38%) |
May 18, 2016 | 39.09 | 39.89 | 39.04 | 39.64 | 2,032,325 | +0.31(+0.79%) |
May 17, 2016 | 39.33 | 39.63 | 39.17 | 39.33 | 1,437,382 | -0.15(-0.38%) |
May 16, 2016 | 39.31 | 39.72 | 39.28 | 39.48 | 1,100,524 | +0.26(+0.66%) |
May 13, 2016 | 39.44 | 39.64 | 39.04 | 39.23 | 1,384,664 | -0.40(-1.00%) |
May 12, 2016 | 39.79 | 39.83 | 39.08 | 39.62 | 1,261,630 | +0.26(+0.65%) |
May 11, 2016 | 39.21 | 39.60 | 38.95 | 39.36 | 1,154,891 | +0.16(+0.40%) |
May 10, 2016 | 38.65 | 39.32 | 38.65 | 39.21 | 1,371,867 | +0.65(+1.70%) |
May 09, 2016 | 38.64 | 38.81 | 38.33 | 38.55 | 1,725,542 | -0.40(-1.02%) |
May 06, 2016 | 38.55 | 39.13 | 38.41 | 38.95 | 2,863,615 | +0.11(+0.27%) |
May 05, 2016 | 39.13 | 39.13 | 38.59 | 38.84 | 1,851,655 | -0.01(-0.02%) |
May 04, 2016 | 39.17 | 39.26 | 38.43 | 38.85 | 1,847,385 | -0.73(-1.85%) |
May 03, 2016 | 40.38 | 40.38 | 39.44 | 39.58 | 2,255,710 | -1.36(-3.32%) |
May 02, 2016 | 41.17 | 41.22 | 40.74 | 40.94 | 902,835 | -0.10(-0.24%) |
Apr 29, 2016 | 40.88 | 41.48 | 40.88 | 41.04 | 2,589,486 | +0.10(+0.24%) |
Apr 28, 2016 | 40.65 | 41.21 | 40.49 | 40.94 | 1,691,399 | +0.12(+0.29%) |
Apr 27, 2016 | 40.79 | 41.03 | 40.61 | 40.82 | 1,402,003 | +0.08(+0.19%) |
Apr 26, 2016 | 40.49 | 40.90 | 40.44 | 40.75 | 1,110,301 | +0.47(+1.16%) |
Apr 25, 2016 | 40.26 | 40.45 | 40.09 | 40.28 | 1,202,910 | -0.20(-0.49%) |
Apr 22, 2016 | 40.42 | 40.78 | 40.32 | 40.47 | 1,612,896 | +0.27(+0.67%) |
Apr 21, 2016 | 40.55 | 40.57 | 40.05 | 40.20 | 2,096,882 | -0.38(-0.93%) |
Apr 20, 2016 | 40.31 | 40.80 | 40.23 | 40.58 | 2,815,810 | +0.24(+0.60%) |
Apr 19, 2016 | 39.98 | 40.40 | 39.96 | 40.34 | 2,571,918 | +0.70(+1.78%) |
Apr 18, 2016 | 39.07 | 39.66 | 39.03 | 39.63 | 1,559,638 | +0.23(+0.60%) |
Apr 15, 2016 | 39.19 | 39.41 | 39.02 | 39.40 | 1,485,862 | +0.15(+0.38%) |
Apr 14, 2016 | 39.09 | 39.58 | 39.09 | 39.25 | 1,589,095 | +0.16(+0.40%) |
Apr 13, 2016 | 38.99 | 39.27 | 38.78 | 39.09 | 2,868,297 | +0.37(+0.96%) |
Apr 12, 2016 | 38.06 | 38.98 | 37.93 | 38.72 | 2,760,113 | +0.86(+2.27%) |
Apr 11, 2016 | 37.72 | 38.21 | 37.67 | 37.86 | 1,727,302 | +0.29(+0.76%) |
Apr 08, 2016 | 37.11 | 37.66 | 37.08 | 37.57 | 1,845,019 | +1.05(+2.87%) |
Apr 07, 2016 | 36.48 | 36.75 | 36.31 | 36.52 | 2,419,957 | -0.26(-0.71%) |
Apr 06, 2016 | 36.75 | 36.88 | 36.31 | 36.78 | 1,251,409 | +0.05(+0.12%) |
Apr 05, 2016 | 36.75 | 36.84 | 36.56 | 36.74 | 2,118,422 | -0.55(-1.49%) |
Apr 04, 2016 | 37.60 | 37.66 | 37.21 | 37.29 | 1,754,017 | -0.32(-0.85%) |
Apr 01, 2016 | 37.08 | 37.63 | 36.73 | 37.61 | 1,602,081 | +0.08(+0.21%) |
Mar 31, 2016 | 37.90 | 38.35 | 37.53 | 37.53 | 2,006,628 | -0.45(-1.18%) |
Mar 30, 2016 | 37.59 | 38.15 | 37.59 | 37.98 | 1,886,514 | +0.65(+1.75%) |
Mar 29, 2016 | 36.77 | 37.38 | 36.41 | 37.33 | 1,806,833 | +0.37(+0.99%) |
Mar 28, 2016 | 36.59 | 37.01 | 36.46 | 36.97 | 973,683 | +0.55(+1.50%) |
Mar 24, 2016 | 36.45 | 36.42 | 36.42 | 36.42 | 2,025,621 | -0.55(-1.48%) |
Mar 23, 2016 | 37.14 | 37.20 | 36.86 | 36.97 | 1,281,245 | -0.50(-1.32%) |
Mar 22, 2016 | 37.29 | 37.67 | 37.22 | 37.46 | 1,952,075 | -0.08(-0.21%) |
Mar 21, 2016 | 37.61 | 37.85 | 37.38 | 37.54 | 1,495,218 | -0.06(-0.16%) |
Mar 18, 2016 | 38.13 | 38.21 | 37.52 | 37.60 | 2,443,682 | -0.45(-1.18%) |
Mar 17, 2016 | 37.54 | 38.24 | 37.33 | 38.05 | 3,105,063 | +0.98(+2.66%) |
Mar 16, 2016 | 36.38 | 37.20 | 36.34 | 37.07 | 2,254,866 | +0.66(+1.81%) |
Mar 15, 2016 | 36.11 | 36.43 | 36.00 | 36.41 | 1,633,266 | -0.08(-0.21%) |
Mar 14, 2016 | 36.36 | 36.64 | 36.19 | 36.48 | 1,889,626 | -0.08(-0.21%) |
Mar 11, 2016 | 36.36 | 36.62 | 36.20 | 36.56 | 2,200,563 | +0.76(+2.11%) |
Mar 10, 2016 | 36.13 | 36.37 | 35.45 | 35.81 | 2,495,523 | -0.22(-0.60%) |
Mar 09, 2016 | 35.45 | 36.18 | 35.42 | 36.02 | 3,754,084 | +0.72(+2.05%) |
Mar 08, 2016 | 35.10 | 35.40 | 34.93 | 35.30 | 2,219,315 | -0.17(-0.48%) |
Mar 07, 2016 | 34.72 | 35.50 | 34.64 | 35.47 | 1,913,296 | +0.52(+1.47%) |
Mar 04, 2016 | 34.49 | 35.03 | 34.32 | 34.95 | 1,756,478 | +0.52(+1.50%) |
Mar 03, 2016 | 34.10 | 34.48 | 33.95 | 34.44 | 1,339,362 | +0.39(+1.15%) |
Mar 02, 2016 | 33.84 | 34.14 | 33.39 | 34.05 | 2,121,107 | -0.01(-0.04%) |
Mar 01, 2016 | 33.77 | 34.32 | 33.69 | 34.06 | 2,918,005 | +0.82(+2.47%) |
Feb 29, 2016 | 33.00 | 33.38 | 32.90 | 33.24 | 2,051,021 | +0.25(+0.75%) |
Feb 26, 2016 | 32.99 | 33.22 | 32.71 | 32.99 | 1,652,121 | +0.38(+1.18%) |
Feb 25, 2016 | 32.48 | 32.82 | 32.23 | 32.60 | 1,957,861 | +0.32(+0.99%) |
Feb 24, 2016 | 32.10 | 32.30 | 30.91 | 32.29 | 4,317,115 | -0.70(-2.12%) |
Feb 23, 2016 | 33.58 | 33.84 | 32.90 | 32.98 | 3,169,722 | -0.63(-1.88%) |
Feb 22, 2016 | 34.18 | 34.31 | 33.48 | 33.62 | 2,269,545 | -0.13(-0.39%) |
Feb 19, 2016 | 33.06 | 33.82 | 32.87 | 33.75 | 1,872,938 | +0.07(+0.21%) |
Feb 18, 2016 | 34.00 | 34.00 | 33.39 | 33.67 | 2,027,927 | -0.05(-0.14%) |
Feb 17, 2016 | 33.07 | 33.78 | 32.88 | 33.72 | 2,205,636 | +1.11(+3.40%) |
Feb 16, 2016 | 32.55 | 32.71 | 31.90 | 32.61 | 2,313,652 | +0.62(+1.94%) |
Feb 12, 2016 | 30.92 | 31.99 | 31.99 | 31.99 | 1,932,077 | +1.54(+5.05%) |
Feb 11, 2016 | 30.37 | 30.56 | 30.05 | 30.45 | 3,352,467 | -0.53(-1.70%) |
Feb 10, 2016 | 31.89 | 32.39 | 30.91 | 30.98 | 2,571,688 | -0.80(-2.50%) |
Feb 09, 2016 | 31.87 | 32.40 | 31.35 | 31.78 | 3,325,279 | -0.67(-2.05%) |
Feb 08, 2016 | 32.92 | 33.02 | 32.25 | 32.44 | 3,833,068 | -0.93(-2.78%) |
Feb 05, 2016 | 33.52 | 33.67 | 33.22 | 33.37 | 1,859,095 | -0.31(-0.91%) |
Feb 04, 2016 | 33.43 | 33.96 | 33.40 | 33.67 | 2,129,508 | +0.48(+1.45%) |
Feb 03, 2016 | 33.11 | 33.39 | 32.36 | 33.19 | 2,353,251 | +0.63(+1.92%) |
Feb 02, 2016 | 32.58 | 32.68 | 32.21 | 32.57 | 2,097,393 | -0.80(-2.38%) |
Feb 01, 2016 | 33.34 | 33.43 | 32.97 | 33.36 | 1,940,391 | -0.05(-0.16%) |
Jan 29, 2016 | 33.24 | 33.45 | 32.53 | 33.41 | 2,741,488 | +0.45(+1.36%) |
Jan 28, 2016 | 32.38 | 32.99 | 31.93 | 32.96 | 3,230,227 | +1.25(+3.93%) |
Jan 27, 2016 | 31.35 | 32.16 | 31.25 | 31.72 | 2,392,894 | +0.41(+1.31%) |
Jan 26, 2016 | 31.06 | 31.57 | 30.82 | 31.31 | 2,194,972 | +0.68(+2.21%) |
Jan 25, 2016 | 31.72 | 31.76 | 30.60 | 30.63 | 2,661,687 | -1.30(-4.08%) |
Jan 22, 2016 | 31.08 | 31.95 | 30.84 | 31.93 | 4,309,001 | +1.95(+6.50%) |
Jan 21, 2016 | 29.36 | 30.14 | 29.18 | 29.98 | 3,908,142 | +0.97(+3.34%) |
Jan 20, 2016 | 29.16 | 29.26 | 28.44 | 29.02 | 3,674,292 | -0.66(-2.23%) |
Jan 19, 2016 | 29.98 | 30.17 | 29.55 | 29.68 | 3,692,333 | +0.12(+0.39%) |
Jan 15, 2016 | 30.26 | 29.56 | 29.56 | 29.56 | 3,354,019 | -1.47(-4.75%) |
Jan 14, 2016 | 30.97 | 31.16 | 30.29 | 31.03 | 3,708,606 | +0.13(+0.44%) |
Jan 13, 2016 | 32.08 | 32.20 | 30.80 | 30.90 | 3,472,060 | -0.99(-3.12%) |
Jan 12, 2016 | 32.03 | 32.25 | 31.39 | 31.89 | 1,941,100 | +0.19(+0.59%) |
Jan 11, 2016 | 32.03 | 32.06 | 31.44 | 31.71 | 2,082,098 | -0.01(-0.04%) |
Jan 08, 2016 | 32.27 | 32.30 | 31.68 | 31.72 | 2,597,037 | -0.25(-0.78%) |
Jan 07, 2016 | 32.07 | 32.37 | 31.95 | 31.97 | 2,790,911 | -0.62(-1.91%) |
Jan 06, 2016 | 32.91 | 33.05 | 32.52 | 32.59 | 2,106,956 | -0.79(-2.36%) |
Jan 05, 2016 | 33.70 | 33.85 | 33.12 | 33.38 | 1,773,112 | -0.21(-0.63%) |
Jan 04, 2016 | 33.78 | 33.80 | 33.22 | 33.59 | 1,986,369 | -0.76(-2.20%) |
Dec 31, 2015 | 34.68 | 34.35 | 34.35 | 34.35 | 1,302,954 | -0.51(-1.45%) |
Dec 30, 2015 | 34.94 | 34.96 | 34.69 | 34.86 | 1,291,444 | -0.34(-0.97%) |
Dec 29, 2015 | 34.91 | 35.27 | 34.85 | 35.20 | 1,715,961 | +0.45(+1.29%) |
Dec 28, 2015 | 34.83 | 34.84 | 34.59 | 34.75 | 1,098,938 | -0.24(-0.68%) |
Dec 24, 2015 | 34.77 | 34.98 | 34.98 | 34.98 | 697,259 | +0.30(+0.87%) |
Dec 23, 2015 | 34.48 | 34.73 | 34.30 | 34.68 | 1,293,666 | +0.47(+1.37%) |
Dec 22, 2015 | 34.27 | 34.37 | 33.79 | 34.21 | 1,338,377 | +0.02(+0.06%) |
Dec 21, 2015 | 34.36 | 34.56 | 33.95 | 34.20 | 1,484,528 | +0.03(+0.09%) |
Dec 18, 2015 | 34.23 | 34.47 | 34.11 | 34.16 | 2,190,158 | -0.26(-0.75%) |
Dec 17, 2015 | 34.77 | 35.01 | 34.20 | 34.42 | 1,558,478 | -0.48(-1.38%) |
Dec 16, 2015 | 34.48 | 34.95 | 34.29 | 34.90 | 1,743,377 | +0.55(+1.60%) |
Dec 15, 2015 | 34.02 | 34.43 | 33.99 | 34.35 | 1,912,731 | +0.55(+1.63%) |
Dec 14, 2015 | 34.13 | 34.30 | 33.52 | 33.80 | 2,712,030 | -0.26(-0.77%) |
Dec 11, 2015 | 34.62 | 34.62 | 34.00 | 34.06 | 2,031,983 | -0.82(-2.35%) |
Dec 10, 2015 | 35.14 | 35.47 | 34.88 | 34.88 | 1,487,919 | -0.35(-0.98%) |
Dec 09, 2015 | 34.98 | 35.75 | 34.86 | 35.23 | 2,038,759 | +0.19(+0.55%) |
Dec 08, 2015 | 35.16 | 35.34 | 34.82 | 35.04 | 2,110,194 | -0.74(-2.06%) |
Dec 07, 2015 | 36.29 | 36.34 | 35.47 | 35.77 | 2,189,885 | -0.97(-2.65%) |
Dec 04, 2015 | 36.67 | 36.82 | 36.32 | 36.75 | 2,112,244 | +0.08(+0.21%) |
Dec 03, 2015 | 37.17 | 37.17 | 36.46 | 36.67 | 1,911,742 | -0.24(-0.64%) |
Dec 02, 2015 | 37.12 | 37.18 | 36.58 | 36.91 | 3,116,566 | -0.01(-0.03%) |