Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.97 | 47.14 | 46.43 | 46.71 | 1,614,020 | -0.18(-0.38%) |
Nov 29, 2016 | 47.70 | 47.72 | 46.60 | 46.89 | 2,366,245 | -0.71(-1.50%) |
Nov 28, 2016 | 48.15 | 48.62 | 47.46 | 47.60 | 1,255,442 | -0.84(-1.73%) |
Nov 25, 2016 | 48.72 | 48.98 | 48.40 | 48.43 | 274,886 | -0.11(-0.22%) |
Nov 23, 2016 | 48.54 | 48.54 | 48.54 | 0 | +0.38(+0.79%) | |
Nov 22, 2016 | 47.64 | 48.21 | 47.37 | 48.16 | 779,715 | +0.74(+1.56%) |
Nov 21, 2016 | 47.01 | 47.69 | 46.96 | 47.42 | 1,077,070 | +0.25(+0.52%) |
Nov 18, 2016 | 47.41 | 47.57 | 46.96 | 47.18 | 3,310,093 | -0.33(-0.69%) |
Nov 17, 2016 | 47.97 | 48.28 | 47.18 | 47.50 | 1,754,280 | -0.34(-0.72%) |
Nov 16, 2016 | 48.16 | 49.11 | 47.82 | 47.84 | 1,678,950 | -0.44(-0.91%) |
Nov 15, 2016 | 48.12 | 48.62 | 47.64 | 48.28 | 1,540,926 | +0.01(+0.02%) |
Nov 14, 2016 | 47.13 | 48.44 | 47.13 | 48.28 | 2,045,245 | +1.14(+2.43%) |
Nov 11, 2016 | 46.26 | 47.24 | 46.04 | 47.13 | 1,566,757 | +0.84(+1.80%) |
Nov 10, 2016 | 45.53 | 46.80 | 45.53 | 46.30 | 2,056,392 | +1.05(+2.31%) |
Nov 09, 2016 | 42.85 | 45.64 | 42.85 | 45.25 | 2,259,822 | +1.94(+4.49%) |
Nov 08, 2016 | 43.15 | 43.78 | 43.04 | 43.31 | 1,057,874 | +0.08(+0.18%) |
Nov 07, 2016 | 43.18 | 43.53 | 42.88 | 43.23 | 1,263,910 | +0.69(+1.63%) |
Nov 04, 2016 | 42.80 | 43.00 | 42.24 | 42.53 | 1,464,198 | -0.26(-0.60%) |
Nov 03, 2016 | 43.04 | 43.10 | 42.72 | 42.79 | 979,608 | -0.17(-0.39%) |
Nov 02, 2016 | 42.98 | 43.41 | 42.77 | 42.95 | 1,294,993 | +0.05(+0.12%) |
Nov 01, 2016 | 43.41 | 43.63 | 42.83 | 42.90 | 1,364,237 | -0.40(-0.93%) |
Oct 31, 2016 | 42.42 | 43.39 | 42.13 | 43.31 | 1,584,361 | +1.06(+2.52%) |
Oct 28, 2016 | 41.97 | 42.53 | 41.90 | 42.24 | 1,108,118 | +0.34(+0.82%) |
Oct 27, 2016 | 41.80 | 42.18 | 41.78 | 41.90 | 3,193,304 | -0.07(-0.17%) |
Oct 26, 2016 | 43.08 | 43.37 | 41.92 | 41.97 | 2,720,817 | -1.56(-3.58%) |
Oct 25, 2016 | 43.17 | 44.37 | 42.29 | 43.53 | 4,712,234 | -2.30(-5.01%) |
Oct 24, 2016 | 46.06 | 46.45 | 45.73 | 45.82 | 3,878,329 | +0.19(+0.42%) |
Oct 21, 2016 | 44.85 | 45.65 | 44.48 | 45.63 | 2,614,973 | +0.98(+2.19%) |
Oct 20, 2016 | 44.34 | 44.72 | 43.93 | 44.65 | 1,304,841 | +0.00(+0.00%) |
Oct 19, 2016 | 44.19 | 44.80 | 44.19 | 44.65 | 1,116,433 | +0.46(+1.03%) |
Oct 18, 2016 | 44.45 | 44.74 | 44.12 | 44.19 | 616,489 | +0.10(+0.22%) |
Oct 17, 2016 | 44.39 | 44.89 | 43.96 | 44.10 | 865,943 | -0.26(-0.57%) |
Oct 14, 2016 | 43.92 | 44.58 | 43.92 | 44.35 | 1,859,278 | +0.41(+0.94%) |
Oct 13, 2016 | 44.55 | 44.59 | 43.85 | 43.94 | 1,596,212 | -0.89(-1.98%) |
Oct 12, 2016 | 44.67 | 45.09 | 44.50 | 44.83 | 880,575 | +0.29(+0.65%) |
Oct 11, 2016 | 45.02 | 45.11 | 44.44 | 44.54 | 813,170 | -0.33(-0.74%) |
Oct 10, 2016 | 44.20 | 45.07 | 44.19 | 44.87 | 790,066 | +0.67(+1.51%) |
Oct 07, 2016 | 44.48 | 44.54 | 43.93 | 44.20 | 1,082,758 | -0.22(-0.50%) |
Oct 06, 2016 | 44.09 | 44.55 | 43.62 | 44.42 | 1,004,585 | +0.33(+0.76%) |
Oct 05, 2016 | 44.16 | 44.56 | 44.02 | 44.09 | 1,380,272 | -0.16(-0.36%) |
Oct 04, 2016 | 45.41 | 45.73 | 43.97 | 44.25 | 1,214,153 | -0.40(-0.89%) |
Oct 03, 2016 | 44.26 | 44.92 | 44.10 | 44.64 | 1,636,696 | +0.29(+0.65%) |
Sep 30, 2016 | 44.26 | 44.43 | 43.95 | 44.35 | 1,269,726 | +0.21(+0.48%) |
Sep 29, 2016 | 44.77 | 44.81 | 44.10 | 44.14 | 1,318,119 | -0.71(-1.59%) |
Sep 28, 2016 | 45.84 | 46.02 | 44.56 | 44.85 | 1,964,269 | -1.14(-2.49%) |
Sep 27, 2016 | 46.94 | 46.99 | 45.65 | 46.00 | 1,551,342 | -0.56(-1.21%) |
Sep 26, 2016 | 45.83 | 46.73 | 45.83 | 46.56 | 1,486,373 | +0.35(+0.76%) |
Sep 23, 2016 | 45.37 | 46.41 | 45.36 | 46.21 | 996,598 | +0.60(+1.31%) |
Sep 22, 2016 | 45.21 | 45.66 | 44.99 | 45.61 | 870,047 | +0.69(+1.55%) |
Sep 21, 2016 | 44.63 | 45.04 | 44.20 | 44.92 | 996,877 | +0.31(+0.69%) |
Sep 20, 2016 | 44.85 | 44.90 | 44.48 | 44.61 | 769,658 | -0.02(-0.04%) |
Sep 19, 2016 | 44.87 | 45.02 | 44.31 | 44.63 | 942,026 | -0.09(-0.20%) |
Sep 16, 2016 | 44.76 | 44.88 | 44.41 | 44.71 | 1,178,973 | -0.07(-0.16%) |
Sep 15, 2016 | 45.15 | 45.23 | 44.54 | 44.78 | 1,402,773 | -0.40(-0.88%) |
Sep 14, 2016 | 45.82 | 45.88 | 45.13 | 45.18 | 1,805,355 | -0.47(-1.04%) |
Sep 13, 2016 | 45.32 | 45.79 | 44.97 | 45.65 | 1,169,896 | +0.19(+0.43%) |
Sep 12, 2016 | 44.74 | 45.56 | 44.68 | 45.46 | 855,794 | +0.74(+1.65%) |
Sep 09, 2016 | 45.80 | 45.94 | 44.72 | 44.72 | 1,384,593 | -1.43(-3.11%) |
Sep 08, 2016 | 47.01 | 47.25 | 46.11 | 46.16 | 1,106,602 | -1.06(-2.25%) |
Sep 07, 2016 | 46.78 | 47.28 | 46.39 | 47.22 | 1,289,310 | +0.51(+1.09%) |
Sep 06, 2016 | 46.93 | 46.95 | 46.36 | 46.71 | 1,475,453 | -0.20(-0.43%) |
Sep 02, 2016 | 46.71 | 46.91 | 46.91 | 46.91 | 1,476,029 | +0.24(+0.52%) |
Sep 01, 2016 | 46.78 | 47.17 | 46.40 | 46.67 | 1,839,472 | -0.27(-0.58%) |
Aug 31, 2016 | 46.72 | 47.08 | 46.44 | 46.94 | 1,443,079 | +0.12(+0.26%) |
Aug 30, 2016 | 46.53 | 46.95 | 46.43 | 46.81 | 1,308,023 | +0.12(+0.26%) |
Aug 29, 2016 | 46.54 | 47.01 | 46.44 | 46.69 | 805,030 | +0.12(+0.26%) |
Aug 26, 2016 | 47.37 | 47.41 | 46.38 | 46.57 | 925,460 | -0.91(-1.91%) |
Aug 25, 2016 | 47.34 | 47.69 | 47.34 | 47.48 | 730,293 | +0.16(+0.33%) |
Aug 24, 2016 | 47.25 | 47.78 | 47.23 | 47.32 | 1,099,799 | +0.16(+0.33%) |
Aug 23, 2016 | 47.28 | 47.58 | 46.99 | 47.16 | 1,061,060 | -0.04(-0.09%) |
Aug 22, 2016 | 47.11 | 47.55 | 46.95 | 47.21 | 1,158,933 | +0.12(+0.26%) |
Aug 19, 2016 | 47.32 | 47.33 | 46.74 | 47.09 | 1,847,853 | -0.32(-0.68%) |
Aug 18, 2016 | 47.23 | 47.78 | 47.18 | 47.41 | 1,378,984 | +0.09(+0.18%) |
Aug 17, 2016 | 47.57 | 47.69 | 46.99 | 47.32 | 1,851,166 | -0.29(-0.61%) |
Aug 16, 2016 | 47.66 | 47.86 | 47.30 | 47.61 | 1,463,360 | -0.23(-0.47%) |
Aug 15, 2016 | 47.30 | 48.20 | 47.22 | 47.84 | 1,678,718 | +0.53(+1.13%) |
Aug 12, 2016 | 46.37 | 47.44 | 45.59 | 47.30 | 4,717,475 | +1.23(+2.67%) |
Aug 11, 2016 | 44.11 | 47.61 | 43.63 | 46.07 | 7,899,277 | +5.02(+12.24%) |
Aug 10, 2016 | 41.00 | 41.41 | 40.83 | 41.05 | 1,662,217 | -0.01(-0.02%) |
Aug 09, 2016 | 40.36 | 41.24 | 40.36 | 41.06 | 2,046,030 | +0.53(+1.32%) |
Aug 08, 2016 | 40.30 | 40.61 | 39.60 | 40.52 | 1,852,731 | -0.24(-0.60%) |
Aug 05, 2016 | 39.77 | 40.91 | 39.77 | 40.77 | 1,904,551 | +1.07(+2.69%) |
Aug 04, 2016 | 39.47 | 39.75 | 39.19 | 39.70 | 1,772,177 | +0.31(+0.80%) |
Aug 03, 2016 | 39.35 | 39.66 | 39.06 | 39.39 | 2,092,044 | +0.04(+0.09%) |
Aug 02, 2016 | 40.91 | 41.27 | 39.28 | 39.35 | 1,801,299 | -2.06(-4.98%) |
Aug 01, 2016 | 41.26 | 41.63 | 41.01 | 41.41 | 1,104,709 | +0.22(+0.53%) |
Jul 29, 2016 | 41.26 | 41.48 | 40.81 | 41.20 | 1,228,903 | -0.03(-0.06%) |
Jul 28, 2016 | 40.76 | 41.28 | 40.38 | 41.22 | 2,707,889 | +0.42(+1.03%) |
Jul 27, 2016 | 41.51 | 41.53 | 40.71 | 40.80 | 1,064,747 | -0.53(-1.29%) |
Jul 26, 2016 | 42.59 | 42.59 | 41.32 | 41.34 | 1,880,789 | -1.78(-4.13%) |
Jul 25, 2016 | 42.18 | 43.17 | 42.02 | 43.12 | 1,167,972 | +0.91(+2.15%) |
Jul 22, 2016 | 41.59 | 42.40 | 41.59 | 42.21 | 543,157 | +0.60(+1.45%) |
Jul 21, 2016 | 41.87 | 42.02 | 41.37 | 41.61 | 830,202 | -0.35(-0.83%) |
Jul 20, 2016 | 41.90 | 42.19 | 41.90 | 41.96 | 475,528 | +0.13(+0.31%) |
Jul 19, 2016 | 41.66 | 41.98 | 41.66 | 41.82 | 548,876 | +0.18(+0.44%) |
Jul 18, 2016 | 42.34 | 42.35 | 41.50 | 41.64 | 849,682 | -0.63(-1.49%) |
Jul 15, 2016 | 42.45 | 42.60 | 42.02 | 42.27 | 1,061,964 | -0.18(-0.43%) |
Jul 14, 2016 | 42.27 | 42.59 | 42.15 | 42.45 | 1,099,690 | +0.59(+1.42%) |
Jul 13, 2016 | 42.29 | 42.52 | 41.77 | 41.86 | 1,027,205 | -0.45(-1.05%) |
Jul 12, 2016 | 41.99 | 42.36 | 41.90 | 42.31 | 799,564 | +0.38(+0.90%) |
Jul 11, 2016 | 41.60 | 42.17 | 41.35 | 41.93 | 1,068,556 | +0.38(+0.93%) |
Jul 08, 2016 | 41.60 | 41.77 | 41.20 | 41.55 | 1,193,803 | +0.34(+0.83%) |
Jul 07, 2016 | 41.32 | 41.77 | 40.99 | 41.20 | 1,003,549 | +0.44(+1.07%) |
Jul 06, 2016 | 40.92 | 41.30 | 40.61 | 40.77 | 1,706,103 | +0.21(+0.52%) |
Jul 05, 2016 | 40.42 | 41.19 | 40.16 | 40.56 | 2,612,619 | +0.15(+0.37%) |
Jul 01, 2016 | 39.84 | 40.41 | 40.41 | 40.41 | 781,898 | +0.62(+1.56%) |
Jun 30, 2016 | 39.79 | 40.02 | 39.07 | 39.79 | 1,327,077 | -0.55(-1.36%) |
Jun 29, 2016 | 39.77 | 40.49 | 39.71 | 40.34 | 1,377,209 | +0.93(+2.35%) |
Jun 28, 2016 | 39.47 | 40.14 | 39.32 | 39.41 | 1,354,006 | +0.10(+0.27%) |
Jun 27, 2016 | 40.18 | 40.18 | 39.19 | 39.31 | 1,166,957 | -1.07(-2.64%) |
Jun 24, 2016 | 39.26 | 40.45 | 39.11 | 40.37 | 1,629,186 | +0.12(+0.30%) |
Jun 23, 2016 | 39.78 | 40.25 | 39.57 | 40.25 | 1,244,349 | +0.83(+2.11%) |
Jun 22, 2016 | 39.47 | 39.62 | 39.28 | 39.42 | 542,860 | -0.03(-0.09%) |
Jun 21, 2016 | 40.09 | 40.15 | 39.46 | 39.46 | 918,752 | -0.45(-1.12%) |
Jun 20, 2016 | 39.93 | 40.25 | 39.87 | 39.90 | 749,243 | +0.39(+1.00%) |
Jun 17, 2016 | 39.47 | 39.65 | 39.12 | 39.51 | 1,526,415 | -0.05(-0.13%) |
Jun 16, 2016 | 39.87 | 39.98 | 39.31 | 39.56 | 917,615 | -0.46(-1.16%) |
Jun 15, 2016 | 40.68 | 40.79 | 40.00 | 40.02 | 807,632 | -0.45(-1.12%) |
Jun 14, 2016 | 40.46 | 40.66 | 40.22 | 40.48 | 1,166,362 | +0.02(+0.04%) |
Jun 13, 2016 | 40.04 | 40.86 | 39.88 | 40.46 | 1,491,667 | -0.08(-0.19%) |
Jun 10, 2016 | 40.81 | 41.02 | 40.34 | 40.54 | 1,632,457 | -0.50(-1.21%) |
Jun 09, 2016 | 40.90 | 42.07 | 40.60 | 41.04 | 3,572,683 | +1.56(+3.96%) |
Jun 08, 2016 | 39.14 | 39.84 | 38.99 | 39.47 | 1,778,511 | +0.33(+0.85%) |
Jun 07, 2016 | 39.64 | 39.87 | 39.01 | 39.14 | 2,059,017 | -0.87(-2.17%) |
Jun 06, 2016 | 39.82 | 40.26 | 39.28 | 40.01 | 1,742,909 | +0.31(+0.79%) |
Jun 03, 2016 | 39.01 | 39.75 | 38.64 | 39.70 | 1,090,860 | +0.62(+1.58%) |
Jun 02, 2016 | 39.00 | 39.19 | 38.72 | 39.08 | 1,695,553 | +0.10(+0.24%) |
Jun 01, 2016 | 39.12 | 39.54 | 38.83 | 38.99 | 1,607,447 | -0.03(-0.09%) |
May 31, 2016 | 39.52 | 39.52 | 38.65 | 39.02 | 1,941,069 | -0.49(-1.25%) |
May 27, 2016 | 39.11 | 39.52 | 39.52 | 39.52 | 729,746 | +0.61(+1.56%) |
May 26, 2016 | 38.47 | 39.14 | 38.40 | 38.91 | 736,514 | +0.36(+0.95%) |
May 25, 2016 | 38.48 | 38.74 | 38.13 | 38.54 | 983,695 | +0.10(+0.27%) |
May 24, 2016 | 38.20 | 38.60 | 38.09 | 38.44 | 1,307,252 | +0.41(+1.07%) |
May 23, 2016 | 38.58 | 38.69 | 38.00 | 38.03 | 1,017,409 | -0.49(-1.28%) |
May 20, 2016 | 38.70 | 38.86 | 38.36 | 38.53 | 1,250,766 | -0.15(-0.38%) |
May 19, 2016 | 38.57 | 39.01 | 38.28 | 38.67 | 943,580 | -0.18(-0.47%) |
May 18, 2016 | 38.88 | 39.25 | 38.63 | 38.86 | 1,388,990 | -0.26(-0.67%) |
May 17, 2016 | 39.32 | 39.56 | 38.90 | 39.12 | 951,192 | -0.23(-0.57%) |
May 16, 2016 | 38.90 | 39.49 | 38.65 | 39.34 | 1,122,462 | +0.34(+0.87%) |
May 13, 2016 | 39.11 | 39.45 | 38.67 | 39.00 | 1,186,698 | -0.07(-0.18%) |
May 12, 2016 | 39.21 | 39.57 | 38.86 | 39.07 | 1,859,256 | +0.03(+0.09%) |
May 11, 2016 | 39.85 | 40.11 | 38.97 | 39.04 | 1,261,781 | -1.05(-2.62%) |
May 10, 2016 | 40.06 | 40.16 | 39.78 | 40.09 | 1,097,752 | +0.07(+0.17%) |
May 09, 2016 | 39.62 | 40.18 | 39.53 | 40.02 | 1,119,226 | +0.56(+1.41%) |
May 06, 2016 | 40.04 | 40.04 | 38.96 | 39.46 | 1,269,208 | -0.67(-1.66%) |
May 05, 2016 | 40.16 | 40.37 | 39.86 | 40.13 | 1,284,752 | -0.06(-0.15%) |
May 04, 2016 | 40.38 | 40.58 | 40.04 | 40.19 | 1,227,002 | -0.39(-0.96%) |
May 03, 2016 | 40.76 | 40.95 | 40.50 | 40.58 | 1,281,346 | -0.26(-0.64%) |
May 02, 2016 | 40.19 | 40.92 | 40.19 | 40.84 | 1,278,904 | +0.65(+1.62%) |
Apr 29, 2016 | 39.77 | 40.33 | 39.77 | 40.19 | 1,614,725 | +0.53(+1.33%) |
Apr 28, 2016 | 39.49 | 39.88 | 39.20 | 39.66 | 1,195,508 | -0.14(-0.35%) |
Apr 27, 2016 | 39.34 | 39.83 | 39.13 | 39.80 | 1,265,907 | +0.31(+0.79%) |
Apr 26, 2016 | 39.02 | 39.55 | 38.83 | 39.49 | 1,425,612 | +0.46(+1.18%) |
Apr 25, 2016 | 38.66 | 39.15 | 38.52 | 39.03 | 1,255,759 | +0.31(+0.81%) |
Apr 22, 2016 | 38.92 | 39.11 | 38.47 | 38.72 | 1,540,232 | -0.30(-0.78%) |
Apr 21, 2016 | 38.86 | 39.56 | 38.73 | 39.02 | 1,751,349 | +0.20(+0.51%) |
Apr 20, 2016 | 38.26 | 39.07 | 38.09 | 38.82 | 3,495,572 | +0.23(+0.61%) |
Apr 19, 2016 | 38.74 | 40.91 | 37.57 | 38.59 | 6,755,743 | -2.75(-6.65%) |
Apr 18, 2016 | 40.99 | 41.43 | 40.53 | 41.34 | 2,178,853 | +0.35(+0.85%) |
Apr 15, 2016 | 40.96 | 41.19 | 40.57 | 40.99 | 1,101,488 | +0.12(+0.30%) |
Apr 14, 2016 | 41.41 | 41.54 | 40.82 | 40.87 | 1,679,311 | -0.50(-1.22%) |
Apr 13, 2016 | 41.39 | 41.53 | 40.85 | 41.37 | 1,916,441 | +0.23(+0.55%) |
Apr 12, 2016 | 40.30 | 41.22 | 40.04 | 41.15 | 1,524,186 | +0.92(+2.29%) |
Apr 11, 2016 | 40.21 | 41.43 | 40.21 | 40.23 | 2,019,121 | +0.56(+1.40%) |
Apr 08, 2016 | 39.80 | 39.97 | 39.39 | 39.67 | 619,404 | -0.11(-0.28%) |
Apr 07, 2016 | 39.48 | 40.20 | 39.41 | 39.78 | 1,128,056 | +0.04(+0.11%) |
Apr 06, 2016 | 40.07 | 40.62 | 39.71 | 39.74 | 1,276,732 | -0.43(-1.08%) |
Apr 05, 2016 | 40.35 | 40.40 | 39.71 | 40.17 | 1,395,937 | -0.47(-1.15%) |
Apr 04, 2016 | 40.25 | 40.76 | 40.01 | 40.64 | 1,196,728 | +0.42(+1.04%) |
Apr 01, 2016 | 39.84 | 40.32 | 39.73 | 40.23 | 783,493 | +0.36(+0.89%) |
Mar 31, 2016 | 40.31 | 40.53 | 39.65 | 39.87 | 1,230,504 | -0.44(-1.10%) |
Mar 30, 2016 | 40.78 | 41.03 | 40.29 | 40.31 | 827,690 | -0.12(-0.30%) |
Mar 29, 2016 | 39.90 | 40.56 | 39.90 | 40.43 | 756,978 | +0.62(+1.57%) |
Mar 28, 2016 | 39.43 | 40.00 | 39.32 | 39.81 | 815,594 | +0.68(+1.73%) |
Mar 24, 2016 | 39.32 | 39.13 | 39.13 | 39.13 | 1,122,854 | -0.50(-1.27%) |
Mar 23, 2016 | 39.92 | 40.01 | 39.38 | 39.64 | 854,131 | -0.38(-0.95%) |
Mar 22, 2016 | 40.78 | 40.98 | 39.97 | 40.02 | 1,246,263 | -0.90(-2.21%) |
Mar 21, 2016 | 40.68 | 40.95 | 40.42 | 40.92 | 762,890 | +0.26(+0.64%) |
Mar 18, 2016 | 40.43 | 41.31 | 40.35 | 40.66 | 1,531,602 | +0.04(+0.11%) |
Mar 17, 2016 | 40.38 | 40.84 | 40.03 | 40.62 | 856,111 | +0.10(+0.24%) |
Mar 16, 2016 | 40.32 | 40.87 | 39.95 | 40.52 | 804,695 | +0.20(+0.49%) |
Mar 15, 2016 | 40.83 | 40.95 | 40.21 | 40.32 | 1,218,670 | -0.51(-1.25%) |
Mar 14, 2016 | 41.60 | 41.84 | 40.31 | 40.83 | 3,082,970 | -1.54(-3.62%) |
Mar 11, 2016 | 42.16 | 42.44 | 41.75 | 42.37 | 477,557 | +0.49(+1.16%) |
Mar 10, 2016 | 42.79 | 43.06 | 41.61 | 41.88 | 910,871 | -0.63(-1.49%) |
Mar 09, 2016 | 43.58 | 43.74 | 42.39 | 42.52 | 1,407,378 | -0.68(-1.57%) |
Mar 08, 2016 | 43.34 | 43.53 | 43.05 | 43.19 | 708,099 | -0.40(-0.92%) |
Mar 07, 2016 | 43.36 | 43.59 | 42.67 | 43.59 | 1,205,190 | -0.03(-0.08%) |
Mar 04, 2016 | 43.19 | 44.01 | 43.00 | 43.63 | 1,091,573 | +0.38(+0.88%) |
Mar 03, 2016 | 42.77 | 43.32 | 42.19 | 43.25 | 965,880 | +0.51(+1.20%) |
Mar 02, 2016 | 43.19 | 43.19 | 42.48 | 42.73 | 889,870 | -0.41(-0.95%) |
Mar 01, 2016 | 43.29 | 43.50 | 42.85 | 43.14 | 1,288,719 | +0.21(+0.48%) |
Feb 29, 2016 | 43.45 | 43.61 | 42.90 | 42.94 | 1,362,595 | -0.48(-1.11%) |
Feb 26, 2016 | 44.31 | 44.38 | 43.01 | 43.42 | 1,019,367 | -0.66(-1.49%) |
Feb 25, 2016 | 43.72 | 44.47 | 43.50 | 44.07 | 1,331,125 | +0.59(+1.35%) |
Feb 24, 2016 | 42.63 | 43.55 | 42.32 | 43.49 | 848,791 | +0.56(+1.31%) |
Feb 23, 2016 | 42.43 | 43.38 | 42.20 | 42.93 | 1,163,220 | +0.53(+1.24%) |
Feb 22, 2016 | 42.12 | 42.67 | 41.87 | 42.40 | 1,190,004 | +0.63(+1.51%) |
Feb 19, 2016 | 42.02 | 42.50 | 41.71 | 41.77 | 1,479,478 | -0.21(-0.49%) |
Feb 18, 2016 | 41.87 | 42.07 | 41.56 | 41.98 | 800,649 | -0.22(-0.53%) |
Feb 17, 2016 | 41.38 | 42.24 | 41.38 | 42.20 | 1,473,679 | +0.92(+2.23%) |
Feb 16, 2016 | 41.06 | 41.47 | 40.72 | 41.28 | 711,829 | +0.56(+1.38%) |
Feb 12, 2016 | 39.96 | 40.72 | 40.72 | 40.72 | 1,113,727 | +1.05(+2.65%) |
Feb 11, 2016 | 39.53 | 40.12 | 38.58 | 39.67 | 1,238,167 | -0.22(-0.56%) |
Feb 10, 2016 | 40.45 | 40.66 | 39.84 | 39.89 | 810,632 | -0.22(-0.56%) |
Feb 09, 2016 | 39.84 | 40.72 | 39.70 | 40.12 | 1,481,717 | -0.09(-0.21%) |
Feb 08, 2016 | 40.13 | 40.68 | 39.21 | 40.20 | 2,359,219 | +0.02(+0.04%) |
Feb 05, 2016 | 41.80 | 41.81 | 39.94 | 40.18 | 1,721,516 | -1.65(-3.94%) |
Feb 04, 2016 | 41.59 | 42.22 | 41.19 | 41.83 | 1,267,989 | +0.20(+0.48%) |
Feb 03, 2016 | 42.62 | 42.75 | 41.17 | 41.63 | 1,924,069 | -0.67(-1.59%) |
Feb 02, 2016 | 42.40 | 43.24 | 42.19 | 42.31 | 2,043,683 | -0.24(-0.57%) |
Feb 01, 2016 | 42.75 | 43.39 | 42.35 | 42.55 | 2,130,546 | -0.34(-0.78%) |
Jan 29, 2016 | 42.35 | 42.93 | 41.74 | 42.88 | 2,488,537 | +0.16(+0.38%) |
Jan 28, 2016 | 42.47 | 42.81 | 42.00 | 42.72 | 1,447,313 | +0.42(+1.00%) |
Jan 27, 2016 | 42.95 | 43.28 | 41.90 | 42.30 | 1,417,395 | -0.62(-1.45%) |
Jan 26, 2016 | 42.31 | 43.27 | 42.31 | 42.92 | 1,129,529 | +0.60(+1.43%) |
Jan 25, 2016 | 43.02 | 43.31 | 42.06 | 42.31 | 1,749,914 | -0.70(-1.62%) |
Jan 22, 2016 | 42.25 | 43.13 | 42.06 | 43.01 | 2,082,190 | +1.03(+2.46%) |
Jan 21, 2016 | 40.40 | 42.48 | 39.94 | 41.98 | 2,678,961 | +1.78(+4.42%) |
Jan 20, 2016 | 41.02 | 41.31 | 38.15 | 40.20 | 5,347,174 | -1.38(-3.32%) |
Jan 19, 2016 | 41.26 | 41.88 | 40.60 | 41.58 | 2,407,239 | +0.66(+1.62%) |
Jan 15, 2016 | 40.33 | 40.92 | 40.92 | 40.92 | 2,104,853 | -0.17(-0.42%) |
Jan 14, 2016 | 41.79 | 41.84 | 40.06 | 41.09 | 2,619,578 | -0.67(-1.61%) |
Jan 13, 2016 | 42.63 | 42.70 | 41.47 | 41.76 | 2,912,012 | -1.26(-2.93%) |
Jan 12, 2016 | 40.11 | 43.12 | 40.06 | 43.02 | 3,308,970 | +3.14(+7.87%) |
Jan 11, 2016 | 40.12 | 40.42 | 39.31 | 39.88 | 1,861,895 | -0.02(-0.04%) |
Jan 08, 2016 | 40.43 | 40.78 | 39.85 | 39.90 | 1,470,900 | -0.39(-0.96%) |
Jan 07, 2016 | 40.88 | 41.11 | 40.22 | 40.29 | 1,384,214 | -1.05(-2.54%) |
Jan 06, 2016 | 41.31 | 41.78 | 40.99 | 41.34 | 1,926,237 | -0.32(-0.77%) |
Jan 05, 2016 | 40.74 | 42.08 | 40.75 | 41.66 | 1,889,045 | +0.92(+2.26%) |
Jan 04, 2016 | 40.80 | 40.97 | 40.31 | 40.74 | 1,604,979 | -0.60(-1.46%) |
Dec 31, 2015 | 41.47 | 41.34 | 41.34 | 41.34 | 1,560,284 | -0.09(-0.23%) |
Dec 30, 2015 | 41.29 | 41.81 | 41.21 | 41.43 | 1,100,116 | +0.06(+0.15%) |
Dec 29, 2015 | 41.02 | 41.54 | 40.95 | 41.37 | 1,342,919 | +0.29(+0.71%) |
Dec 28, 2015 | 40.51 | 41.15 | 40.39 | 41.08 | 1,510,253 | +0.51(+1.25%) |
Dec 24, 2015 | 39.89 | 40.57 | 40.57 | 40.57 | 925,708 | +0.54(+1.36%) |
Dec 23, 2015 | 39.91 | 40.14 | 39.77 | 40.03 | 618,005 | +0.19(+0.48%) |
Dec 22, 2015 | 39.74 | 39.93 | 39.34 | 39.84 | 621,642 | +0.10(+0.26%) |
Dec 21, 2015 | 39.25 | 39.75 | 39.25 | 39.74 | 734,706 | +0.53(+1.36%) |
Dec 18, 2015 | 38.95 | 39.38 | 38.81 | 39.20 | 1,625,507 | +0.25(+0.64%) |
Dec 17, 2015 | 39.23 | 39.40 | 38.85 | 38.95 | 1,216,017 | -0.18(-0.46%) |
Dec 16, 2015 | 39.54 | 39.64 | 38.66 | 39.13 | 707,902 | -0.09(-0.24%) |
Dec 15, 2015 | 38.71 | 39.23 | 38.56 | 39.23 | 1,069,835 | +0.65(+1.68%) |
Dec 14, 2015 | 38.67 | 39.05 | 38.24 | 38.58 | 995,457 | +0.10(+0.27%) |
Dec 11, 2015 | 38.35 | 38.93 | 38.24 | 38.48 | 838,689 | -0.28(-0.73%) |
Dec 10, 2015 | 38.88 | 39.01 | 38.22 | 38.76 | 842,870 | -0.08(-0.20%) |
Dec 09, 2015 | 38.53 | 39.32 | 38.47 | 38.84 | 1,274,811 | +0.16(+0.42%) |
Dec 08, 2015 | 38.80 | 39.04 | 38.50 | 38.68 | 1,307,281 | -0.50(-1.28%) |
Dec 07, 2015 | 38.50 | 39.30 | 38.40 | 39.18 | 1,270,750 | +0.76(+1.97%) |
Dec 04, 2015 | 37.62 | 38.52 | 37.59 | 38.42 | 1,083,625 | +0.98(+2.63%) |
Dec 03, 2015 | 38.25 | 38.59 | 37.24 | 37.43 | 1,253,614 | -0.79(-2.07%) |
Dec 02, 2015 | 38.26 | 38.60 | 38.06 | 38.23 | 1,099,031 | -0.24(-0.63%) |