Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 44.13 | 44.65 | 43.65 | 43.68 | 634,399 | -0.56(-1.26%) |
Nov 29, 2016 | 43.61 | 44.37 | 43.31 | 44.23 | 367,995 | +0.24(+0.55%) |
Nov 28, 2016 | 43.96 | 44.32 | 43.86 | 43.99 | 491,921 | +0.15(+0.35%) |
Nov 25, 2016 | 43.55 | 43.92 | 43.33 | 43.84 | 149,638 | +0.16(+0.37%) |
Nov 23, 2016 | 43.68 | 43.68 | 43.68 | 0 | -0.70(-1.59%) | |
Nov 22, 2016 | 43.42 | 44.42 | 43.42 | 44.38 | 989,912 | +1.00(+2.30%) |
Nov 21, 2016 | 42.61 | 43.44 | 42.55 | 43.38 | 617,047 | +1.24(+2.94%) |
Nov 18, 2016 | 41.70 | 42.34 | 41.70 | 42.14 | 494,850 | +0.50(+1.19%) |
Nov 17, 2016 | 41.75 | 42.33 | 41.56 | 41.65 | 561,136 | +0.06(+0.15%) |
Nov 16, 2016 | 40.92 | 41.61 | 40.83 | 41.58 | 722,195 | +0.55(+1.34%) |
Nov 15, 2016 | 40.17 | 41.20 | 40.17 | 41.03 | 391,013 | +1.01(+2.54%) |
Nov 14, 2016 | 39.56 | 40.04 | 39.43 | 40.02 | 601,457 | +0.40(+1.02%) |
Nov 11, 2016 | 39.73 | 40.17 | 39.35 | 39.62 | 370,405 | -0.29(-0.74%) |
Nov 10, 2016 | 41.55 | 41.55 | 39.86 | 39.91 | 820,936 | -1.75(-4.20%) |
Nov 09, 2016 | 40.63 | 42.22 | 40.63 | 41.66 | 1,021,904 | +0.81(+1.99%) |
Nov 08, 2016 | 40.56 | 41.08 | 40.50 | 40.85 | 462,864 | +0.14(+0.34%) |
Nov 07, 2016 | 39.61 | 40.74 | 39.61 | 40.71 | 539,029 | +1.45(+3.69%) |
Nov 04, 2016 | 41.06 | 41.49 | 39.21 | 39.26 | 1,044,251 | -0.58(-1.46%) |
Nov 03, 2016 | 39.85 | 40.14 | 39.51 | 39.84 | 537,162 | -0.09(-0.23%) |
Nov 02, 2016 | 40.01 | 40.21 | 39.69 | 39.93 | 583,894 | -0.37(-0.92%) |
Nov 01, 2016 | 40.66 | 40.77 | 39.83 | 40.31 | 652,152 | -0.27(-0.67%) |
Oct 31, 2016 | 40.65 | 41.05 | 40.52 | 40.58 | 1,516,858 | +0.03(+0.08%) |
Oct 28, 2016 | 40.48 | 40.76 | 40.40 | 40.55 | 423,219 | -0.05(-0.13%) |
Oct 27, 2016 | 40.41 | 40.76 | 39.93 | 40.60 | 495,756 | +0.10(+0.25%) |
Oct 26, 2016 | 40.41 | 40.69 | 39.97 | 40.50 | 473,967 | -0.23(-0.57%) |
Oct 25, 2016 | 40.23 | 40.99 | 40.17 | 40.73 | 971,399 | +0.50(+1.25%) |
Oct 24, 2016 | 40.61 | 40.61 | 39.83 | 40.23 | 607,492 | +0.09(+0.23%) |
Oct 21, 2016 | 39.95 | 40.41 | 39.82 | 40.14 | 758,431 | -0.08(-0.19%) |
Oct 20, 2016 | 40.53 | 40.59 | 39.81 | 40.21 | 671,643 | -0.35(-0.86%) |
Oct 19, 2016 | 41.15 | 41.38 | 40.55 | 40.56 | 684,691 | -0.44(-1.08%) |
Oct 18, 2016 | 41.50 | 41.51 | 40.59 | 41.00 | 491,907 | -0.14(-0.34%) |
Oct 17, 2016 | 41.90 | 42.00 | 40.99 | 41.14 | 525,054 | -0.71(-1.70%) |
Oct 14, 2016 | 41.79 | 42.24 | 41.64 | 41.86 | 406,637 | +0.24(+0.58%) |
Oct 13, 2016 | 40.99 | 42.30 | 40.99 | 41.62 | 1,034,749 | +0.75(+1.84%) |
Oct 12, 2016 | 40.40 | 40.96 | 40.36 | 40.86 | 382,694 | +0.29(+0.73%) |
Oct 11, 2016 | 41.78 | 41.93 | 40.13 | 40.57 | 1,038,155 | -1.26(-3.00%) |
Oct 10, 2016 | 41.36 | 42.07 | 41.30 | 41.82 | 655,561 | +0.46(+1.10%) |
Oct 07, 2016 | 41.87 | 42.17 | 41.19 | 41.37 | 400,483 | -0.46(-1.11%) |
Oct 06, 2016 | 41.76 | 42.06 | 41.36 | 41.83 | 351,422 | -0.08(-0.18%) |
Oct 05, 2016 | 41.95 | 42.31 | 41.80 | 41.91 | 530,755 | +0.26(+0.61%) |
Oct 04, 2016 | 41.79 | 41.84 | 41.26 | 41.65 | 666,642 | -0.02(-0.04%) |
Oct 03, 2016 | 41.88 | 42.00 | 41.29 | 41.67 | 530,086 | -0.22(-0.52%) |
Sep 30, 2016 | 42.37 | 42.64 | 41.69 | 41.89 | 561,278 | -0.50(-1.19%) |
Sep 29, 2016 | 42.86 | 42.86 | 42.20 | 42.39 | 614,177 | -0.40(-0.92%) |
Sep 28, 2016 | 42.47 | 42.82 | 42.03 | 42.79 | 898,758 | +0.32(+0.76%) |
Sep 27, 2016 | 42.68 | 42.73 | 41.86 | 42.46 | 654,285 | -0.22(-0.50%) |
Sep 26, 2016 | 43.20 | 43.38 | 42.65 | 42.68 | 397,936 | -0.52(-1.21%) |
Sep 23, 2016 | 43.89 | 44.36 | 43.04 | 43.20 | 577,530 | -1.07(-2.41%) |
Sep 22, 2016 | 43.96 | 44.31 | 43.78 | 44.27 | 524,397 | +0.67(+1.53%) |
Sep 21, 2016 | 43.23 | 43.73 | 43.15 | 43.60 | 572,002 | +0.52(+1.21%) |
Sep 20, 2016 | 43.19 | 43.65 | 42.97 | 43.08 | 396,926 | +0.08(+0.20%) |
Sep 19, 2016 | 42.61 | 43.00 | 42.49 | 42.99 | 434,605 | +0.57(+1.34%) |
Sep 16, 2016 | 42.29 | 42.66 | 41.91 | 42.43 | 737,577 | -0.01(-0.02%) |
Sep 15, 2016 | 41.81 | 42.54 | 41.66 | 42.43 | 381,859 | +0.65(+1.56%) |
Sep 14, 2016 | 42.16 | 42.47 | 41.56 | 41.78 | 393,965 | -0.27(-0.64%) |
Sep 13, 2016 | 43.10 | 43.13 | 41.93 | 42.05 | 406,087 | -1.24(-2.86%) |
Sep 12, 2016 | 42.45 | 43.38 | 41.98 | 43.29 | 489,279 | +0.63(+1.48%) |
Sep 09, 2016 | 45.17 | 45.43 | 42.64 | 42.66 | 651,275 | -3.06(-6.69%) |
Sep 08, 2016 | 45.54 | 45.85 | 45.33 | 45.72 | 390,421 | +0.24(+0.52%) |
Sep 07, 2016 | 44.66 | 45.66 | 44.62 | 45.48 | 635,468 | +0.88(+1.98%) |
Sep 06, 2016 | 44.78 | 44.92 | 44.38 | 44.59 | 331,605 | -0.08(-0.17%) |
Sep 02, 2016 | 43.61 | 44.67 | 44.67 | 44.67 | 477,116 | +1.23(+2.83%) |
Sep 01, 2016 | 43.72 | 44.19 | 43.41 | 43.44 | 497,921 | -0.44(-1.00%) |
Aug 31, 2016 | 44.45 | 44.56 | 43.77 | 43.88 | 348,179 | -0.64(-1.43%) |
Aug 30, 2016 | 44.82 | 44.99 | 44.42 | 44.52 | 385,101 | -0.18(-0.41%) |
Aug 29, 2016 | 44.17 | 44.71 | 44.16 | 44.70 | 229,575 | +0.65(+1.47%) |
Aug 26, 2016 | 44.83 | 45.30 | 43.92 | 44.06 | 224,508 | -0.62(-1.38%) |
Aug 25, 2016 | 44.78 | 44.87 | 44.54 | 44.67 | 202,890 | -0.06(-0.14%) |
Aug 24, 2016 | 44.63 | 44.73 | 44.34 | 44.73 | 317,697 | -0.07(-0.15%) |
Aug 23, 2016 | 44.67 | 45.07 | 44.67 | 44.80 | 260,029 | +0.24(+0.53%) |
Aug 22, 2016 | 44.68 | 44.75 | 44.39 | 44.56 | 180,550 | -0.18(-0.40%) |
Aug 19, 2016 | 44.68 | 44.77 | 44.33 | 44.74 | 221,223 | -0.14(-0.31%) |
Aug 18, 2016 | 44.29 | 44.93 | 44.28 | 44.88 | 457,838 | +0.67(+1.51%) |
Aug 17, 2016 | 43.51 | 44.23 | 43.29 | 44.21 | 405,069 | +0.65(+1.50%) |
Aug 16, 2016 | 43.91 | 43.91 | 43.43 | 43.56 | 348,457 | -0.38(-0.88%) |
Aug 15, 2016 | 43.87 | 44.25 | 43.82 | 43.94 | 493,834 | +0.10(+0.23%) |
Aug 12, 2016 | 44.09 | 44.21 | 43.76 | 43.84 | 202,190 | -0.17(-0.38%) |
Aug 11, 2016 | 43.62 | 44.02 | 43.45 | 44.01 | 392,177 | +0.56(+1.29%) |
Aug 10, 2016 | 43.43 | 43.73 | 43.19 | 43.45 | 279,784 | +0.22(+0.52%) |
Aug 09, 2016 | 43.50 | 43.64 | 43.01 | 43.23 | 314,916 | -0.28(-0.65%) |
Aug 08, 2016 | 43.06 | 43.83 | 42.89 | 43.51 | 422,345 | +0.45(+1.05%) |
Aug 05, 2016 | 43.76 | 44.68 | 42.94 | 43.06 | 455,043 | -0.17(-0.39%) |
Aug 04, 2016 | 43.06 | 43.45 | 42.82 | 43.23 | 451,498 | +0.13(+0.30%) |
Aug 03, 2016 | 42.56 | 43.09 | 42.00 | 43.09 | 376,857 | +0.58(+1.37%) |
Aug 02, 2016 | 42.76 | 42.87 | 42.26 | 42.51 | 265,632 | -0.18(-0.43%) |
Aug 01, 2016 | 43.34 | 43.45 | 42.58 | 42.69 | 452,447 | -0.76(-1.75%) |
Jul 29, 2016 | 42.61 | 43.50 | 42.37 | 43.46 | 1,095,980 | +0.80(+1.87%) |
Jul 28, 2016 | 42.62 | 42.74 | 42.25 | 42.66 | 313,185 | +0.08(+0.18%) |
Jul 27, 2016 | 43.60 | 43.79 | 42.43 | 42.58 | 453,502 | -0.98(-2.24%) |
Jul 26, 2016 | 43.48 | 43.59 | 43.16 | 43.56 | 374,192 | +0.09(+0.21%) |
Jul 25, 2016 | 43.49 | 43.59 | 42.88 | 43.46 | 391,011 | +0.09(+0.21%) |
Jul 22, 2016 | 43.41 | 43.80 | 43.29 | 43.37 | 451,410 | -0.08(-0.18%) |
Jul 21, 2016 | 43.11 | 43.65 | 43.11 | 43.45 | 493,645 | +0.20(+0.46%) |
Jul 20, 2016 | 43.39 | 43.40 | 42.91 | 43.25 | 263,529 | -0.12(-0.27%) |
Jul 19, 2016 | 43.63 | 43.66 | 43.10 | 43.36 | 336,306 | -0.29(-0.67%) |
Jul 18, 2016 | 43.40 | 43.76 | 43.20 | 43.66 | 267,095 | +0.25(+0.58%) |
Jul 15, 2016 | 43.63 | 43.76 | 42.94 | 43.40 | 414,853 | -0.02(-0.05%) |
Jul 14, 2016 | 43.39 | 43.75 | 43.37 | 43.43 | 301,778 | +0.07(+0.16%) |
Jul 13, 2016 | 43.52 | 43.52 | 43.07 | 43.36 | 456,658 | +0.01(+0.02%) |
Jul 12, 2016 | 43.20 | 43.53 | 43.06 | 43.35 | 678,058 | +0.29(+0.68%) |
Jul 11, 2016 | 43.09 | 43.13 | 42.69 | 43.06 | 266,676 | +0.05(+0.11%) |
Jul 08, 2016 | 42.63 | 43.04 | 42.48 | 43.01 | 382,065 | +0.49(+1.16%) |
Jul 07, 2016 | 43.68 | 43.68 | 42.37 | 42.52 | 372,626 | -1.14(-2.61%) |
Jul 06, 2016 | 42.99 | 43.67 | 42.90 | 43.66 | 533,183 | +0.75(+1.74%) |
Jul 05, 2016 | 43.29 | 43.32 | 42.53 | 42.91 | 726,119 | -0.52(-1.19%) |
Jul 01, 2016 | 43.96 | 43.43 | 43.43 | 43.43 | 511,967 | -0.32(-0.72%) |
Jun 30, 2016 | 42.22 | 43.76 | 42.04 | 43.74 | 1,233,343 | +1.55(+3.68%) |
Jun 29, 2016 | 42.13 | 42.56 | 42.10 | 42.19 | 790,804 | +0.32(+0.77%) |
Jun 28, 2016 | 42.09 | 42.66 | 41.63 | 41.86 | 774,568 | -0.36(-0.85%) |
Jun 27, 2016 | 42.37 | 42.46 | 41.69 | 42.22 | 562,497 | -0.21(-0.49%) |
Jun 24, 2016 | 42.11 | 42.74 | 41.84 | 42.43 | 1,097,740 | -0.60(-1.38%) |
Jun 23, 2016 | 42.95 | 43.02 | 42.64 | 43.02 | 510,727 | +0.50(+1.17%) |
Jun 22, 2016 | 42.85 | 42.85 | 42.46 | 42.53 | 472,102 | -0.11(-0.25%) |
Jun 21, 2016 | 42.48 | 42.81 | 42.08 | 42.63 | 309,248 | +0.15(+0.34%) |
Jun 20, 2016 | 42.58 | 42.72 | 42.23 | 42.49 | 350,586 | +0.33(+0.78%) |
Jun 17, 2016 | 41.75 | 42.28 | 41.32 | 42.16 | 614,937 | +0.42(+1.01%) |
Jun 16, 2016 | 42.04 | 42.15 | 41.50 | 41.74 | 556,129 | -0.40(-0.94%) |
Jun 15, 2016 | 42.39 | 42.48 | 42.04 | 42.14 | 275,217 | -0.24(-0.56%) |
Jun 14, 2016 | 42.09 | 42.40 | 41.69 | 42.37 | 359,972 | +0.22(+0.53%) |
Jun 13, 2016 | 41.97 | 42.67 | 41.92 | 42.15 | 548,751 | -0.63(-1.46%) |
Jun 10, 2016 | 43.14 | 43.39 | 42.60 | 42.78 | 560,208 | -0.60(-1.39%) |
Jun 09, 2016 | 43.13 | 43.56 | 42.79 | 43.38 | 622,860 | +0.19(+0.44%) |
Jun 08, 2016 | 43.21 | 43.52 | 43.07 | 43.19 | 343,419 | +0.20(+0.46%) |
Jun 07, 2016 | 43.03 | 43.08 | 42.77 | 42.99 | 260,123 | +0.15(+0.36%) |
Jun 06, 2016 | 42.52 | 43.02 | 42.47 | 42.84 | 331,083 | +0.44(+1.03%) |
Jun 03, 2016 | 42.41 | 42.60 | 41.97 | 42.40 | 427,433 | +0.18(+0.42%) |
Jun 02, 2016 | 42.05 | 42.23 | 41.56 | 42.23 | 417,578 | +0.10(+0.24%) |
Jun 01, 2016 | 41.83 | 42.18 | 41.76 | 42.13 | 416,129 | +0.15(+0.35%) |
May 31, 2016 | 42.36 | 42.55 | 41.80 | 41.98 | 484,877 | -0.38(-0.90%) |
May 27, 2016 | 42.24 | 42.37 | 42.37 | 42.37 | 394,307 | -0.08(-0.20%) |
May 26, 2016 | 42.37 | 42.65 | 42.06 | 42.45 | 406,507 | +0.18(+0.42%) |
May 25, 2016 | 41.57 | 42.42 | 41.53 | 42.28 | 453,473 | +0.75(+1.80%) |
May 24, 2016 | 41.24 | 41.55 | 40.74 | 41.53 | 517,796 | +0.56(+1.38%) |
May 23, 2016 | 41.07 | 41.31 | 40.74 | 40.96 | 278,628 | -0.23(-0.56%) |
May 20, 2016 | 40.98 | 41.24 | 40.72 | 41.19 | 443,239 | +0.24(+0.58%) |
May 19, 2016 | 40.85 | 41.15 | 40.34 | 40.95 | 519,089 | -0.11(-0.28%) |
May 18, 2016 | 41.66 | 41.97 | 40.79 | 41.07 | 649,884 | -0.72(-1.72%) |
May 17, 2016 | 41.76 | 42.09 | 41.33 | 41.79 | 546,662 | +0.00(+0.00%) |
May 16, 2016 | 41.65 | 41.95 | 41.52 | 41.79 | 417,875 | +0.44(+1.07%) |
May 13, 2016 | 41.75 | 41.91 | 41.12 | 41.34 | 327,440 | -0.44(-1.06%) |
May 12, 2016 | 41.66 | 42.05 | 41.40 | 41.79 | 792,060 | +0.13(+0.31%) |
May 11, 2016 | 41.70 | 41.88 | 41.08 | 41.66 | 321,612 | -0.07(-0.16%) |
May 10, 2016 | 41.31 | 41.80 | 41.16 | 41.73 | 472,867 | +0.44(+1.07%) |
May 09, 2016 | 41.23 | 41.44 | 40.91 | 41.28 | 612,093 | -0.09(-0.22%) |
May 06, 2016 | 41.22 | 41.85 | 41.07 | 41.37 | 649,616 | -0.22(-0.53%) |
May 05, 2016 | 42.18 | 42.50 | 41.54 | 41.60 | 519,598 | -0.36(-0.86%) |
May 04, 2016 | 41.83 | 42.16 | 41.47 | 41.95 | 883,650 | +0.34(+0.81%) |
May 03, 2016 | 41.63 | 41.94 | 41.10 | 41.62 | 502,504 | -0.22(-0.53%) |
May 02, 2016 | 42.21 | 42.44 | 41.66 | 41.84 | 728,799 | -0.53(-1.24%) |
Apr 29, 2016 | 40.88 | 43.06 | 40.34 | 42.37 | 2,025,362 | +1.06(+2.57%) |
Apr 28, 2016 | 41.05 | 41.73 | 40.98 | 41.31 | 548,995 | -0.05(-0.13%) |
Apr 27, 2016 | 41.22 | 41.98 | 40.86 | 41.36 | 441,114 | +0.18(+0.44%) |
Apr 26, 2016 | 40.93 | 41.18 | 40.63 | 41.18 | 587,126 | +0.35(+0.86%) |
Apr 25, 2016 | 40.18 | 40.83 | 39.95 | 40.82 | 672,537 | +0.51(+1.27%) |
Apr 22, 2016 | 39.58 | 40.45 | 39.57 | 40.31 | 512,646 | +0.81(+2.05%) |
Apr 21, 2016 | 40.01 | 40.05 | 39.47 | 39.50 | 489,655 | -0.51(-1.28%) |
Apr 20, 2016 | 40.24 | 40.39 | 39.83 | 40.02 | 489,904 | -0.47(-1.15%) |
Apr 19, 2016 | 39.36 | 40.58 | 39.31 | 40.48 | 679,809 | +1.37(+3.49%) |
Apr 18, 2016 | 38.30 | 39.21 | 38.24 | 39.11 | 648,245 | -0.30(-0.76%) |
Apr 15, 2016 | 38.86 | 39.47 | 38.74 | 39.41 | 670,749 | +0.47(+1.22%) |
Apr 14, 2016 | 39.59 | 39.59 | 38.73 | 38.94 | 648,922 | -0.69(-1.73%) |
Apr 13, 2016 | 39.35 | 39.75 | 39.02 | 39.63 | 435,464 | +0.39(+0.99%) |
Apr 12, 2016 | 38.70 | 39.48 | 38.28 | 39.24 | 617,275 | +0.74(+1.92%) |
Apr 11, 2016 | 38.61 | 38.89 | 38.44 | 38.50 | 447,975 | +0.08(+0.20%) |
Apr 08, 2016 | 37.98 | 38.70 | 37.84 | 38.42 | 590,706 | +0.76(+2.01%) |
Apr 07, 2016 | 36.60 | 37.69 | 36.60 | 37.66 | 773,897 | +0.95(+2.58%) |
Apr 06, 2016 | 36.64 | 36.73 | 36.37 | 36.72 | 599,234 | +0.15(+0.42%) |
Apr 05, 2016 | 36.88 | 37.07 | 36.25 | 36.57 | 544,649 | -0.56(-1.50%) |
Apr 04, 2016 | 38.35 | 38.46 | 37.00 | 37.12 | 645,356 | -1.20(-3.13%) |
Apr 01, 2016 | 37.89 | 38.46 | 37.86 | 38.32 | 847,048 | +0.11(+0.30%) |
Mar 31, 2016 | 38.15 | 38.57 | 37.89 | 38.21 | 649,661 | +0.04(+0.10%) |
Mar 30, 2016 | 38.92 | 39.03 | 38.05 | 38.17 | 897,935 | -0.52(-1.34%) |
Mar 29, 2016 | 38.01 | 38.80 | 37.57 | 38.69 | 1,154,475 | +0.40(+1.05%) |
Mar 28, 2016 | 38.68 | 38.82 | 37.85 | 38.29 | 487,592 | -0.39(-1.00%) |
Mar 24, 2016 | 38.01 | 38.67 | 38.67 | 38.67 | 568,656 | +0.30(+0.77%) |
Mar 23, 2016 | 38.54 | 38.77 | 38.34 | 38.38 | 612,774 | -0.30(-0.76%) |
Mar 22, 2016 | 38.51 | 38.86 | 38.32 | 38.67 | 702,293 | -0.03(-0.08%) |
Mar 21, 2016 | 38.52 | 38.94 | 38.18 | 38.70 | 729,911 | +0.04(+0.10%) |
Mar 18, 2016 | 38.78 | 39.03 | 38.01 | 38.67 | 1,678,270 | -0.20(-0.51%) |
Mar 17, 2016 | 38.30 | 38.88 | 38.04 | 38.86 | 920,070 | +0.69(+1.81%) |
Mar 16, 2016 | 37.58 | 38.19 | 36.97 | 38.17 | 905,604 | +0.59(+1.57%) |
Mar 15, 2016 | 37.01 | 37.71 | 36.45 | 37.58 | 862,123 | +0.11(+0.28%) |
Mar 14, 2016 | 37.01 | 37.50 | 36.88 | 37.48 | 777,409 | +0.18(+0.49%) |
Mar 11, 2016 | 37.60 | 37.60 | 36.57 | 37.29 | 980,829 | +0.03(+0.08%) |
Mar 10, 2016 | 37.04 | 37.35 | 36.36 | 37.26 | 575,150 | -0.27(-0.73%) |
Mar 09, 2016 | 36.96 | 37.71 | 36.50 | 37.54 | 894,415 | +0.72(+1.95%) |
Mar 08, 2016 | 36.96 | 37.16 | 35.98 | 36.82 | 708,943 | -0.23(-0.63%) |
Mar 07, 2016 | 37.26 | 37.86 | 36.62 | 37.05 | 1,099,654 | -0.23(-0.63%) |
Mar 04, 2016 | 36.58 | 37.29 | 36.07 | 37.29 | 891,212 | +0.81(+2.22%) |
Mar 03, 2016 | 35.36 | 36.60 | 35.08 | 36.48 | 1,112,972 | +1.14(+3.24%) |
Mar 02, 2016 | 34.15 | 35.33 | 33.86 | 35.33 | 815,258 | +1.13(+3.30%) |
Mar 01, 2016 | 34.75 | 34.83 | 34.07 | 34.20 | 714,301 | -0.39(-1.14%) |
Feb 29, 2016 | 34.26 | 35.06 | 34.01 | 34.60 | 484,772 | +0.41(+1.20%) |
Feb 26, 2016 | 34.67 | 34.67 | 33.30 | 34.19 | 702,454 | -0.11(-0.33%) |
Feb 25, 2016 | 34.23 | 34.52 | 34.01 | 34.30 | 374,451 | +0.02(+0.07%) |
Feb 24, 2016 | 33.70 | 34.33 | 33.48 | 34.28 | 550,319 | +0.13(+0.38%) |
Feb 23, 2016 | 34.98 | 34.98 | 34.08 | 34.15 | 571,869 | -1.01(-2.89%) |
Feb 22, 2016 | 35.30 | 35.60 | 34.90 | 35.17 | 357,749 | +0.17(+0.48%) |
Feb 19, 2016 | 35.26 | 35.75 | 34.81 | 35.00 | 589,888 | -0.67(-1.87%) |
Feb 18, 2016 | 34.94 | 35.90 | 34.69 | 35.67 | 551,904 | +0.95(+2.73%) |
Feb 17, 2016 | 34.14 | 34.90 | 34.04 | 34.72 | 435,049 | +0.73(+2.14%) |
Feb 16, 2016 | 34.08 | 34.20 | 33.68 | 33.99 | 374,436 | +0.24(+0.72%) |
Feb 12, 2016 | 33.48 | 33.75 | 33.75 | 33.75 | 486,533 | +0.50(+1.50%) |
Feb 11, 2016 | 33.54 | 33.85 | 32.80 | 33.25 | 566,940 | -0.64(-1.88%) |
Feb 10, 2016 | 34.04 | 34.28 | 33.45 | 33.89 | 813,506 | -0.15(-0.45%) |
Feb 09, 2016 | 34.48 | 35.05 | 33.67 | 34.04 | 985,441 | -0.68(-1.96%) |
Feb 08, 2016 | 34.09 | 34.83 | 33.51 | 34.72 | 966,839 | +0.42(+1.21%) |
Feb 05, 2016 | 34.30 | 34.69 | 32.58 | 34.30 | 1,013,854 | -0.75(-2.14%) |
Feb 04, 2016 | 35.21 | 35.70 | 34.98 | 35.05 | 1,101,060 | -0.06(-0.17%) |
Feb 03, 2016 | 34.44 | 35.15 | 33.89 | 35.11 | 620,201 | +1.11(+3.25%) |
Feb 02, 2016 | 33.80 | 34.33 | 33.73 | 34.01 | 668,090 | -0.39(-1.15%) |
Feb 01, 2016 | 34.01 | 34.61 | 33.80 | 34.40 | 733,521 | +0.07(+0.20%) |
Jan 29, 2016 | 34.05 | 34.75 | 33.58 | 34.33 | 2,436,804 | +0.44(+1.30%) |
Jan 28, 2016 | 34.08 | 34.40 | 33.58 | 33.89 | 826,161 | +0.53(+1.59%) |
Jan 27, 2016 | 32.95 | 33.61 | 32.70 | 33.36 | 662,801 | +0.25(+0.75%) |
Jan 26, 2016 | 32.23 | 33.20 | 32.18 | 33.11 | 937,933 | +1.33(+4.17%) |
Jan 25, 2016 | 32.94 | 33.12 | 31.69 | 31.79 | 882,516 | -1.55(-4.64%) |
Jan 22, 2016 | 33.30 | 33.85 | 32.54 | 33.33 | 1,093,977 | +0.81(+2.49%) |
Jan 21, 2016 | 31.87 | 33.15 | 31.76 | 32.52 | 1,134,513 | +0.62(+1.95%) |
Jan 20, 2016 | 31.36 | 32.44 | 31.12 | 31.90 | 2,226,113 | +0.06(+0.19%) |
Jan 19, 2016 | 31.38 | 31.96 | 30.92 | 31.84 | 1,687,348 | +0.48(+1.55%) |
Jan 15, 2016 | 30.46 | 31.36 | 31.36 | 31.36 | 2,321,630 | -0.33(-1.03%) |
Jan 14, 2016 | 30.50 | 31.89 | 30.26 | 31.68 | 1,641,836 | +1.36(+4.47%) |
Jan 13, 2016 | 31.26 | 31.26 | 30.21 | 30.33 | 774,672 | -0.47(-1.52%) |
Jan 12, 2016 | 31.30 | 31.30 | 30.32 | 30.80 | 982,539 | -0.14(-0.44%) |
Jan 11, 2016 | 31.98 | 32.09 | 30.69 | 30.93 | 981,191 | -1.04(-3.25%) |
Jan 08, 2016 | 31.70 | 32.37 | 31.51 | 31.97 | 678,526 | +0.30(+0.93%) |
Jan 07, 2016 | 31.67 | 32.50 | 31.60 | 31.67 | 788,579 | -0.52(-1.60%) |
Jan 06, 2016 | 32.08 | 32.39 | 31.86 | 32.19 | 704,146 | -0.43(-1.32%) |
Jan 05, 2016 | 32.25 | 32.83 | 31.77 | 32.62 | 825,995 | +0.37(+1.15%) |
Jan 04, 2016 | 32.21 | 32.60 | 31.92 | 32.25 | 947,269 | -0.13(-0.40%) |
Dec 31, 2015 | 31.95 | 32.38 | 32.38 | 32.38 | 763,798 | +0.37(+1.16%) |
Dec 30, 2015 | 32.08 | 32.61 | 31.97 | 32.01 | 799,335 | -0.32(-0.98%) |
Dec 29, 2015 | 32.86 | 33.08 | 32.26 | 32.33 | 645,048 | -0.00(-0.01%) |
Dec 28, 2015 | 31.77 | 32.40 | 31.39 | 32.33 | 864,011 | +0.41(+1.27%) |
Dec 24, 2015 | 32.28 | 31.92 | 31.92 | 31.92 | 400,157 | -0.50(-1.53%) |
Dec 23, 2015 | 31.59 | 32.58 | 31.44 | 32.42 | 1,171,082 | +1.13(+3.62%) |
Dec 22, 2015 | 30.71 | 31.52 | 30.52 | 31.29 | 1,229,975 | +0.60(+1.96%) |
Dec 21, 2015 | 30.16 | 30.85 | 30.08 | 30.69 | 1,500,108 | +0.59(+1.94%) |
Dec 18, 2015 | 30.13 | 30.51 | 29.84 | 30.10 | 2,113,978 | -0.03(-0.10%) |
Dec 17, 2015 | 30.09 | 30.34 | 29.61 | 30.13 | 1,474,339 | +0.15(+0.50%) |
Dec 16, 2015 | 29.31 | 30.16 | 29.06 | 29.98 | 1,177,129 | +0.91(+3.12%) |
Dec 15, 2015 | 28.86 | 29.43 | 28.82 | 29.07 | 1,324,616 | +0.44(+1.52%) |
Dec 14, 2015 | 28.44 | 28.70 | 27.79 | 28.64 | 1,545,508 | +0.20(+0.69%) |
Dec 11, 2015 | 29.31 | 29.36 | 28.22 | 28.44 | 1,265,588 | -1.09(-3.69%) |
Dec 10, 2015 | 30.09 | 30.34 | 29.51 | 29.53 | 781,377 | -0.63(-2.09%) |
Dec 09, 2015 | 30.24 | 31.03 | 30.10 | 30.16 | 773,514 | -0.02(-0.07%) |
Dec 08, 2015 | 29.79 | 30.43 | 29.54 | 30.18 | 1,083,355 | +0.09(+0.30%) |
Dec 07, 2015 | 30.91 | 30.98 | 29.98 | 30.09 | 1,443,343 | -1.10(-3.54%) |
Dec 04, 2015 | 32.22 | 32.42 | 30.98 | 31.20 | 1,216,227 | -1.31(-4.04%) |
Dec 03, 2015 | 33.60 | 33.80 | 32.30 | 32.51 | 1,374,800 | -1.10(-3.26%) |
Dec 02, 2015 | 34.74 | 34.81 | 33.55 | 33.61 | 991,123 | -1.26(-3.62%) |