Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.35 | 50.35 | 49.20 | 49.40 | 188,152 | -0.55(-1.10%) |
Nov 29, 2016 | 50.20 | 50.70 | 49.60 | 49.95 | 228,984 | -0.25(-0.50%) |
Nov 28, 2016 | 50.80 | 51.20 | 50.00 | 50.20 | 122,659 | -1.05(-2.05%) |
Nov 25, 2016 | 51.20 | 51.30 | 50.65 | 51.25 | 70,166 | -0.05(-0.10%) |
Nov 23, 2016 | 51.30 | 51.30 | 51.30 | 0 | +0.40(+0.79%) | |
Nov 22, 2016 | 50.85 | 51.20 | 50.21 | 50.90 | 185,225 | +0.35(+0.69%) |
Nov 21, 2016 | 50.40 | 51.35 | 50.15 | 50.55 | 154,831 | -0.30(-0.59%) |
Nov 18, 2016 | 50.30 | 50.90 | 50.25 | 50.85 | 202,859 | +0.40(+0.79%) |
Nov 17, 2016 | 50.00 | 50.60 | 48.73 | 50.45 | 347,944 | +1.15(+2.33%) |
Nov 16, 2016 | 49.90 | 49.95 | 49.05 | 49.30 | 290,424 | -0.95(-1.89%) |
Nov 15, 2016 | 50.65 | 51.20 | 48.95 | 50.25 | 204,984 | -0.25(-0.50%) |
Nov 14, 2016 | 48.35 | 50.50 | 45.68 | 50.50 | 405,598 | +2.65(+5.54%) |
Nov 11, 2016 | 46.05 | 47.95 | 46.05 | 47.85 | 243,286 | +1.90(+4.13%) |
Nov 10, 2016 | 45.05 | 46.50 | 42.75 | 45.95 | 474,095 | +1.50(+3.37%) |
Nov 09, 2016 | 44.20 | 44.90 | 43.15 | 44.45 | 255,192 | -0.30(-0.67%) |
Nov 08, 2016 | 44.65 | 45.20 | 41.51 | 44.75 | 178,436 | -0.15(-0.33%) |
Nov 07, 2016 | 44.25 | 45.15 | 43.70 | 44.90 | 259,347 | +1.65(+3.82%) |
Nov 04, 2016 | 42.75 | 43.60 | 42.15 | 43.25 | 349,828 | +0.70(+1.65%) |
Nov 03, 2016 | 41.20 | 42.85 | 40.25 | 42.55 | 298,743 | +1.35(+3.28%) |
Nov 02, 2016 | 41.70 | 42.15 | 41.00 | 41.20 | 273,414 | -0.60(-1.44%) |
Nov 01, 2016 | 41.95 | 42.40 | 40.80 | 41.80 | 179,723 | -0.05(-0.12%) |
Oct 31, 2016 | 42.25 | 42.25 | 41.55 | 41.85 | 203,834 | -0.30(-0.71%) |
Oct 28, 2016 | 42.05 | 42.85 | 41.60 | 42.15 | 84,448 | +0.10(+0.24%) |
Oct 27, 2016 | 42.55 | 42.60 | 41.75 | 42.05 | 117,359 | -0.30(-0.71%) |
Oct 26, 2016 | 41.80 | 42.45 | 41.77 | 42.35 | 167,899 | +0.20(+0.47%) |
Oct 25, 2016 | 42.85 | 43.73 | 42.02 | 42.15 | 139,532 | -0.80(-1.86%) |
Oct 24, 2016 | 43.05 | 43.05 | 42.55 | 42.95 | 102,692 | +0.50(+1.18%) |
Oct 21, 2016 | 42.15 | 42.75 | 41.70 | 42.45 | 78,376 | -0.15(-0.35%) |
Oct 20, 2016 | 42.60 | 43.00 | 42.30 | 42.60 | 67,670 | -0.15(-0.35%) |
Oct 19, 2016 | 42.30 | 42.85 | 42.00 | 42.75 | 88,116 | +0.75(+1.79%) |
Oct 18, 2016 | 41.55 | 42.05 | 41.20 | 42.00 | 129,401 | +0.85(+2.07%) |
Oct 17, 2016 | 41.30 | 41.40 | 40.85 | 41.15 | 75,182 | -0.11(-0.27%) |
Oct 14, 2016 | 41.75 | 42.37 | 41.20 | 41.26 | 107,873 | -0.38(-0.91%) |
Oct 13, 2016 | 42.18 | 42.18 | 41.49 | 41.64 | 135,436 | -1.20(-2.80%) |
Oct 12, 2016 | 42.62 | 43.19 | 42.36 | 42.84 | 147,175 | +0.40(+0.94%) |
Oct 11, 2016 | 42.80 | 43.30 | 42.14 | 42.44 | 137,002 | -0.45(-1.05%) |
Oct 10, 2016 | 42.42 | 43.29 | 42.42 | 42.89 | 169,273 | +0.76(+1.80%) |
Oct 07, 2016 | 42.66 | 43.09 | 41.49 | 42.13 | 214,107 | -0.48(-1.13%) |
Oct 06, 2016 | 43.07 | 43.20 | 42.20 | 42.61 | 149,632 | -0.69(-1.59%) |
Oct 05, 2016 | 42.34 | 43.50 | 42.09 | 43.30 | 169,907 | +1.33(+3.17%) |
Oct 04, 2016 | 42.49 | 42.88 | 41.92 | 41.97 | 169,067 | -0.24(-0.57%) |
Oct 03, 2016 | 42.44 | 42.66 | 41.98 | 42.21 | 323,676 | -0.61(-1.42%) |
Sep 30, 2016 | 42.34 | 43.14 | 41.81 | 42.82 | 324,816 | +0.86(+2.05%) |
Sep 29, 2016 | 41.61 | 42.33 | 41.46 | 41.96 | 178,698 | +0.27(+0.65%) |
Sep 28, 2016 | 40.45 | 41.73 | 40.11 | 41.69 | 427,527 | +1.49(+3.71%) |
Sep 27, 2016 | 39.98 | 40.38 | 39.69 | 40.20 | 290,005 | +0.10(+0.25%) |
Sep 26, 2016 | 40.32 | 40.53 | 39.76 | 40.10 | 239,150 | -0.57(-1.40%) |
Sep 23, 2016 | 40.53 | 41.12 | 40.23 | 40.67 | 170,158 | -0.08(-0.20%) |
Sep 22, 2016 | 39.67 | 41.11 | 39.58 | 40.75 | 428,430 | +1.51(+3.85%) |
Sep 21, 2016 | 38.54 | 39.37 | 38.54 | 39.24 | 176,320 | +0.92(+2.40%) |
Sep 20, 2016 | 38.54 | 38.76 | 38.06 | 38.32 | 216,772 | -0.04(-0.10%) |
Sep 19, 2016 | 37.87 | 38.48 | 37.68 | 38.36 | 256,346 | +0.65(+1.72%) |
Sep 16, 2016 | 38.49 | 38.77 | 37.65 | 37.71 | 239,708 | -0.92(-2.38%) |
Sep 15, 2016 | 37.54 | 38.76 | 37.42 | 38.63 | 192,769 | +1.09(+2.90%) |
Sep 14, 2016 | 37.91 | 38.09 | 37.46 | 37.54 | 157,384 | -0.34(-0.90%) |
Sep 13, 2016 | 38.43 | 38.62 | 37.71 | 37.88 | 216,800 | -1.08(-2.77%) |
Sep 12, 2016 | 38.11 | 39.00 | 37.91 | 38.96 | 223,243 | +0.40(+1.04%) |
Sep 09, 2016 | 39.38 | 39.42 | 38.55 | 38.56 | 326,917 | -1.34(-3.36%) |
Sep 08, 2016 | 40.18 | 40.21 | 39.32 | 39.90 | 336,760 | -0.27(-0.67%) |
Sep 07, 2016 | 38.88 | 40.38 | 38.42 | 40.17 | 381,546 | +1.26(+3.24%) |
Sep 06, 2016 | 39.07 | 39.07 | 38.38 | 38.91 | 372,783 | +0.05(+0.13%) |
Sep 02, 2016 | 38.29 | 38.86 | 38.86 | 38.86 | 270,800 | +0.73(+1.91%) |
Sep 01, 2016 | 37.15 | 38.14 | 37.01 | 38.13 | 440,536 | +0.99(+2.67%) |
Aug 31, 2016 | 37.04 | 37.26 | 36.25 | 37.14 | 413,424 | +0.33(+0.90%) |
Aug 30, 2016 | 35.73 | 36.94 | 35.64 | 36.81 | 321,979 | +1.00(+2.79%) |
Aug 29, 2016 | 36.54 | 36.60 | 35.43 | 35.81 | 272,107 | -0.53(-1.46%) |
Aug 26, 2016 | 36.22 | 38.36 | 35.58 | 36.34 | 679,832 | +1.13(+3.21%) |
Aug 25, 2016 | 35.47 | 35.47 | 34.81 | 35.21 | 276,120 | -0.35(-0.98%) |
Aug 24, 2016 | 35.53 | 36.61 | 35.44 | 35.56 | 250,568 | +0.52(+1.48%) |
Aug 23, 2016 | 34.96 | 35.40 | 34.91 | 35.04 | 178,758 | +0.34(+0.98%) |
Aug 22, 2016 | 34.76 | 34.91 | 34.23 | 34.70 | 212,032 | -0.13(-0.37%) |
Aug 19, 2016 | 34.57 | 35.03 | 34.22 | 34.83 | 240,148 | +0.14(+0.40%) |
Aug 18, 2016 | 34.85 | 35.01 | 34.58 | 34.69 | 129,177 | +0.07(+0.20%) |
Aug 17, 2016 | 34.95 | 35.30 | 34.51 | 34.62 | 231,659 | -0.44(-1.25%) |
Aug 16, 2016 | 35.42 | 35.94 | 34.77 | 35.06 | 238,406 | -0.40(-1.13%) |
Aug 15, 2016 | 34.75 | 35.80 | 34.75 | 35.46 | 383,222 | +0.78(+2.25%) |
Aug 12, 2016 | 35.29 | 35.47 | 34.44 | 34.68 | 377,903 | -0.34(-0.97%) |
Aug 11, 2016 | 35.47 | 36.28 | 34.98 | 35.02 | 236,931 | -0.16(-0.45%) |
Aug 10, 2016 | 35.20 | 35.49 | 34.79 | 35.18 | 238,937 | +0.06(+0.17%) |
Aug 09, 2016 | 36.02 | 36.48 | 35.09 | 35.12 | 331,406 | -0.75(-2.09%) |
Aug 08, 2016 | 36.10 | 36.81 | 35.85 | 35.87 | 340,080 | -0.09(-0.25%) |
Aug 05, 2016 | 36.50 | 37.99 | 35.89 | 35.96 | 706,682 | +0.22(+0.62%) |
Aug 04, 2016 | 38.00 | 39.18 | 35.22 | 35.74 | 764,489 | -2.51(-6.56%) |
Aug 03, 2016 | 40.28 | 40.28 | 37.09 | 38.25 | 694,957 | -2.85(-6.93%) |
Aug 02, 2016 | 43.37 | 43.95 | 40.94 | 41.10 | 340,676 | -2.46(-5.65%) |
Aug 01, 2016 | 43.36 | 43.61 | 42.41 | 43.56 | 180,057 | +0.33(+0.76%) |
Jul 29, 2016 | 42.23 | 43.38 | 41.87 | 43.23 | 213,468 | +0.71(+1.67%) |
Jul 28, 2016 | 42.30 | 42.74 | 41.64 | 42.52 | 108,058 | +0.22(+0.52%) |
Jul 27, 2016 | 41.98 | 42.53 | 41.63 | 42.30 | 160,156 | +0.55(+1.32%) |
Jul 26, 2016 | 41.74 | 42.47 | 41.29 | 41.75 | 156,516 | -0.06(-0.14%) |
Jul 25, 2016 | 41.90 | 43.26 | 41.27 | 41.81 | 125,207 | -0.20(-0.48%) |
Jul 22, 2016 | 41.72 | 43.24 | 40.09 | 42.01 | 130,772 | +0.40(+0.96%) |
Jul 21, 2016 | 42.22 | 42.59 | 41.23 | 41.61 | 194,802 | -0.68(-1.61%) |
Jul 20, 2016 | 43.28 | 43.28 | 42.23 | 42.29 | 146,508 | -0.72(-1.67%) |
Jul 19, 2016 | 43.26 | 43.49 | 42.98 | 43.01 | 147,220 | -0.25(-0.58%) |
Jul 18, 2016 | 42.95 | 43.50 | 42.75 | 43.26 | 97,090 | +0.11(+0.25%) |
Jul 15, 2016 | 43.31 | 43.45 | 42.73 | 43.15 | 126,462 | +0.08(+0.19%) |
Jul 14, 2016 | 43.26 | 43.41 | 42.95 | 43.07 | 139,143 | +0.35(+0.82%) |
Jul 13, 2016 | 43.08 | 43.15 | 42.12 | 42.72 | 119,656 | -0.07(-0.16%) |
Jul 12, 2016 | 42.04 | 43.01 | 41.54 | 42.79 | 129,006 | +1.30(+3.13%) |
Jul 11, 2016 | 41.40 | 41.77 | 40.59 | 41.49 | 189,162 | +0.52(+1.27%) |
Jul 08, 2016 | 40.41 | 41.21 | 39.89 | 40.97 | 213,963 | +1.08(+2.71%) |
Jul 07, 2016 | 39.90 | 40.90 | 39.48 | 39.89 | 141,341 | +0.05(+0.13%) |
Jul 05, 2016 | 40.95 | 40.95 | 39.48 | 39.84 | 261,958 | -1.42(-3.44%) |
Jul 01, 2016 | 41.64 | 41.26 | 41.26 | 41.26 | 165,400 | -0.16(-0.39%) |
Jun 30, 2016 | 39.92 | 41.42 | 39.92 | 41.42 | 265,805 | +1.21(+3.01%) |
Jun 29, 2016 | 39.57 | 40.33 | 38.99 | 40.21 | 310,386 | +1.40(+3.61%) |
Jun 28, 2016 | 39.20 | 39.54 | 38.42 | 38.81 | 247,126 | +0.36(+0.94%) |
Jun 27, 2016 | 39.77 | 39.77 | 37.88 | 38.45 | 376,636 | -1.84(-4.57%) |
Jun 24, 2016 | 40.75 | 41.76 | 40.05 | 40.29 | 297,888 | -2.80(-6.50%) |
Jun 23, 2016 | 42.56 | 43.09 | 42.13 | 43.09 | 241,752 | +1.03(+2.45%) |
Jun 22, 2016 | 43.35 | 43.35 | 41.55 | 42.06 | 333,966 | -1.17(-2.71%) |
Jun 21, 2016 | 44.22 | 44.22 | 42.75 | 43.23 | 171,667 | -0.82(-1.86%) |
Jun 20, 2016 | 44.01 | 45.21 | 44.00 | 44.05 | 235,381 | +0.71(+1.64%) |
Jun 17, 2016 | 43.02 | 43.84 | 42.91 | 43.34 | 299,593 | +0.44(+1.03%) |
Jun 16, 2016 | 43.36 | 43.76 | 41.88 | 42.90 | 340,647 | -0.89(-2.03%) |
Jun 15, 2016 | 44.49 | 45.20 | 43.66 | 43.79 | 278,997 | -0.39(-0.88%) |
Jun 14, 2016 | 44.64 | 45.12 | 43.45 | 44.18 | 261,760 | -0.52(-1.16%) |
Jun 13, 2016 | 45.64 | 45.70 | 44.49 | 44.70 | 279,350 | -1.32(-2.87%) |
Jun 10, 2016 | 46.32 | 47.06 | 45.62 | 46.02 | 301,461 | -0.80(-1.71%) |
Jun 09, 2016 | 46.14 | 47.24 | 45.96 | 46.82 | 382,262 | +0.24(+0.52%) |
Jun 08, 2016 | 46.36 | 46.78 | 45.98 | 46.58 | 339,046 | +0.64(+1.39%) |
Jun 07, 2016 | 45.10 | 46.60 | 44.71 | 45.94 | 417,904 | +0.84(+1.86%) |
Jun 06, 2016 | 42.76 | 45.39 | 42.76 | 45.10 | 566,780 | +2.35(+5.50%) |
Jun 03, 2016 | 42.97 | 42.97 | 41.86 | 42.75 | 339,829 | -0.79(-1.81%) |
Jun 02, 2016 | 43.00 | 43.83 | 42.70 | 43.54 | 265,592 | +0.34(+0.79%) |
Jun 01, 2016 | 43.19 | 43.59 | 42.68 | 43.20 | 399,508 | -0.64(-1.46%) |
May 31, 2016 | 44.14 | 44.89 | 43.57 | 43.84 | 325,065 | -0.28(-0.63%) |
May 27, 2016 | 44.11 | 44.12 | 44.12 | 44.12 | 245,200 | +0.02(+0.05%) |
May 26, 2016 | 45.11 | 45.50 | 44.03 | 44.10 | 246,043 | -0.86(-1.91%) |
May 25, 2016 | 44.02 | 45.11 | 43.59 | 44.96 | 275,213 | +0.58(+1.31%) |
May 24, 2016 | 43.24 | 44.82 | 42.76 | 44.38 | 257,972 | +1.36(+3.16%) |
May 23, 2016 | 43.61 | 44.13 | 43.00 | 43.02 | 532,606 | -0.89(-2.03%) |
May 20, 2016 | 43.40 | 44.35 | 42.46 | 43.91 | 420,496 | +0.81(+1.88%) |
May 19, 2016 | 42.14 | 43.50 | 42.01 | 43.10 | 388,292 | +0.67(+1.58%) |
May 18, 2016 | 42.53 | 43.05 | 42.09 | 42.43 | 430,936 | -0.23(-0.54%) |
May 17, 2016 | 43.55 | 43.90 | 42.39 | 42.66 | 463,826 | -0.84(-1.93%) |
May 16, 2016 | 44.25 | 44.62 | 43.17 | 43.50 | 404,257 | -0.76(-1.72%) |
May 13, 2016 | 44.73 | 45.02 | 43.62 | 44.26 | 386,028 | -1.32(-2.90%) |
May 12, 2016 | 46.92 | 47.33 | 44.86 | 45.58 | 437,870 | -1.00(-2.15%) |
May 11, 2016 | 46.31 | 47.71 | 45.50 | 46.58 | 390,485 | +0.31(+0.67%) |
May 10, 2016 | 46.21 | 46.97 | 45.34 | 46.27 | 455,316 | +0.25(+0.54%) |
May 09, 2016 | 46.85 | 47.51 | 45.06 | 46.02 | 591,915 | -0.77(-1.65%) |
May 06, 2016 | 48.40 | 48.58 | 44.70 | 46.79 | 1,232,560 | -1.87(-3.84%) |
May 05, 2016 | 50.90 | 57.77 | 45.01 | 48.66 | 4,235,029 | +10.34(+26.98%) |
May 04, 2016 | 38.89 | 39.96 | 38.23 | 38.32 | 294,112 | -0.71(-1.82%) |
May 03, 2016 | 40.52 | 41.06 | 38.82 | 39.03 | 289,191 | -1.78(-4.36%) |
May 02, 2016 | 39.96 | 41.17 | 39.50 | 40.81 | 202,891 | +0.87(+2.18%) |
Apr 29, 2016 | 40.62 | 40.91 | 39.43 | 39.94 | 185,361 | -0.73(-1.79%) |
Apr 28, 2016 | 41.38 | 41.70 | 40.60 | 40.67 | 165,715 | -1.26(-3.01%) |
Apr 27, 2016 | 41.02 | 42.22 | 40.20 | 41.93 | 197,683 | +0.99(+2.42%) |
Apr 26, 2016 | 39.60 | 41.09 | 39.35 | 40.94 | 201,724 | +1.39(+3.51%) |
Apr 25, 2016 | 40.73 | 40.94 | 39.12 | 39.55 | 185,469 | -1.44(-3.51%) |
Apr 22, 2016 | 40.39 | 41.20 | 39.14 | 40.99 | 128,150 | +0.70(+1.74%) |
Apr 21, 2016 | 40.70 | 40.70 | 39.90 | 40.29 | 142,852 | -0.47(-1.15%) |
Apr 20, 2016 | 41.48 | 41.71 | 40.75 | 40.76 | 119,803 | -0.85(-2.04%) |
Apr 19, 2016 | 40.95 | 41.85 | 40.39 | 41.61 | 157,007 | +0.92(+2.26%) |
Apr 18, 2016 | 40.04 | 40.74 | 39.73 | 40.69 | 140,297 | +0.35(+0.87%) |
Apr 15, 2016 | 40.07 | 40.76 | 39.70 | 40.34 | 138,907 | +0.04(+0.10%) |
Apr 14, 2016 | 40.81 | 41.10 | 40.14 | 40.30 | 136,984 | -0.54(-1.32%) |
Apr 13, 2016 | 39.23 | 40.90 | 39.23 | 40.84 | 211,660 | +1.79(+4.58%) |
Apr 12, 2016 | 38.99 | 39.55 | 38.70 | 39.05 | 161,766 | +0.20(+0.51%) |
Apr 11, 2016 | 39.22 | 40.35 | 38.77 | 38.85 | 204,797 | -0.14(-0.36%) |
Apr 08, 2016 | 38.75 | 39.84 | 38.36 | 38.99 | 154,358 | +0.63(+1.64%) |
Apr 07, 2016 | 38.73 | 39.18 | 38.03 | 38.36 | 209,833 | -0.76(-1.94%) |
Apr 06, 2016 | 39.55 | 39.95 | 38.64 | 39.12 | 209,325 | -0.34(-0.86%) |
Apr 05, 2016 | 40.42 | 40.58 | 39.39 | 39.46 | 231,674 | -1.36(-3.33%) |
Apr 04, 2016 | 41.19 | 41.77 | 40.75 | 40.82 | 161,853 | -0.39(-0.95%) |
Apr 01, 2016 | 41.80 | 41.80 | 40.69 | 41.21 | 177,120 | -1.06(-2.51%) |
Mar 31, 2016 | 42.18 | 42.43 | 41.47 | 42.27 | 201,778 | +0.16(+0.38%) |
Mar 30, 2016 | 42.06 | 42.62 | 41.58 | 42.11 | 187,579 | +0.27(+0.65%) |
Mar 29, 2016 | 40.08 | 42.00 | 39.90 | 41.84 | 260,690 | +1.48(+3.67%) |
Mar 28, 2016 | 40.79 | 40.79 | 39.35 | 40.36 | 148,165 | -0.39(-0.96%) |
Mar 24, 2016 | 40.39 | 40.75 | 40.75 | 40.75 | 193,800 | +0.02(+0.05%) |
Mar 23, 2016 | 41.39 | 41.98 | 40.01 | 40.73 | 306,488 | -0.80(-1.93%) |
Mar 22, 2016 | 42.52 | 43.16 | 41.23 | 41.53 | 217,770 | -1.43(-3.33%) |
Mar 21, 2016 | 42.08 | 43.44 | 41.93 | 42.96 | 293,854 | +0.76(+1.80%) |
Mar 18, 2016 | 41.87 | 42.54 | 41.35 | 42.20 | 309,361 | +0.55(+1.32%) |
Mar 17, 2016 | 39.81 | 41.90 | 39.76 | 41.65 | 361,231 | +1.95(+4.91%) |
Mar 16, 2016 | 38.53 | 39.72 | 38.53 | 39.70 | 298,871 | +0.96(+2.48%) |
Mar 15, 2016 | 39.27 | 39.36 | 38.55 | 38.74 | 181,041 | -0.84(-2.12%) |
Mar 14, 2016 | 40.40 | 40.40 | 38.57 | 39.58 | 271,993 | -1.09(-2.68%) |
Mar 11, 2016 | 39.27 | 40.76 | 39.27 | 40.67 | 248,772 | +1.70(+4.36%) |
Mar 10, 2016 | 38.84 | 39.94 | 38.21 | 38.97 | 306,339 | +0.32(+0.83%) |
Mar 09, 2016 | 38.82 | 39.74 | 38.08 | 38.65 | 187,689 | +0.20(+0.52%) |
Mar 08, 2016 | 39.88 | 40.37 | 38.45 | 38.45 | 275,847 | -1.77(-4.40%) |
Mar 07, 2016 | 37.75 | 40.47 | 37.75 | 40.22 | 375,714 | +2.39(+6.32%) |
Mar 04, 2016 | 38.34 | 39.34 | 37.78 | 37.83 | 529,458 | -0.38(-0.99%) |
Mar 03, 2016 | 36.60 | 38.39 | 36.60 | 38.21 | 372,922 | +1.60(+4.37%) |
Mar 02, 2016 | 37.22 | 37.87 | 36.30 | 36.61 | 484,616 | -0.78(-2.09%) |
Mar 01, 2016 | 36.46 | 37.87 | 36.38 | 37.39 | 443,905 | +1.18(+3.26%) |
Feb 29, 2016 | 37.07 | 37.27 | 35.41 | 36.21 | 316,207 | -0.67(-1.82%) |
Feb 26, 2016 | 36.57 | 37.42 | 36.47 | 36.88 | 370,878 | +0.47(+1.29%) |
Feb 25, 2016 | 36.54 | 37.00 | 36.12 | 36.41 | 440,242 | -0.17(-0.46%) |
Feb 24, 2016 | 35.42 | 36.94 | 34.92 | 36.58 | 344,476 | +0.92(+2.58%) |
Feb 23, 2016 | 36.36 | 36.89 | 35.56 | 35.66 | 266,234 | -1.22(-3.31%) |
Feb 22, 2016 | 35.54 | 37.05 | 35.16 | 36.88 | 326,800 | +1.73(+4.92%) |
Feb 19, 2016 | 36.82 | 36.82 | 33.37 | 35.15 | 573,728 | -1.94(-5.23%) |
Feb 18, 2016 | 39.60 | 39.93 | 36.78 | 37.09 | 522,473 | -1.05(-2.75%) |
Feb 17, 2016 | 37.33 | 38.82 | 36.56 | 38.14 | 328,233 | +1.02(+2.75%) |
Feb 16, 2016 | 36.52 | 37.50 | 36.10 | 37.12 | 452,470 | +0.81(+2.23%) |
Feb 12, 2016 | 35.82 | 36.31 | 36.31 | 36.31 | 463,200 | +0.84(+2.37%) |
Feb 11, 2016 | 35.03 | 35.72 | 34.25 | 35.47 | 284,657 | +0.07(+0.20%) |
Feb 10, 2016 | 35.62 | 36.32 | 35.28 | 35.40 | 266,845 | +0.13(+0.37%) |
Feb 09, 2016 | 34.67 | 35.70 | 34.48 | 35.27 | 120,381 | +0.06(+0.17%) |
Feb 08, 2016 | 35.00 | 35.37 | 33.89 | 35.21 | 235,528 | -0.40(-1.12%) |
Feb 05, 2016 | 35.30 | 36.64 | 35.30 | 35.61 | 332,066 | +0.19(+0.54%) |
Feb 04, 2016 | 34.97 | 35.90 | 34.96 | 35.42 | 440,274 | +0.42(+1.20%) |
Feb 03, 2016 | 35.83 | 35.83 | 33.89 | 35.00 | 263,385 | -0.66(-1.85%) |
Feb 02, 2016 | 35.77 | 36.12 | 34.83 | 35.66 | 222,516 | -0.52(-1.44%) |
Feb 01, 2016 | 36.27 | 36.47 | 35.39 | 36.18 | 192,826 | -0.55(-1.50%) |
Jan 29, 2016 | 34.76 | 36.81 | 34.76 | 36.73 | 324,207 | +2.20(+6.37%) |
Jan 28, 2016 | 35.10 | 35.56 | 33.46 | 34.53 | 159,304 | -0.16(-0.46%) |
Jan 27, 2016 | 35.64 | 36.10 | 34.38 | 34.69 | 229,966 | -1.18(-3.29%) |
Jan 26, 2016 | 34.64 | 36.19 | 34.14 | 35.87 | 198,921 | +1.50(+4.36%) |
Jan 25, 2016 | 35.93 | 36.97 | 34.33 | 34.37 | 288,423 | -1.70(-4.71%) |
Jan 22, 2016 | 36.92 | 37.22 | 35.41 | 36.07 | 387,119 | -0.23(-0.63%) |
Jan 21, 2016 | 36.02 | 37.47 | 35.87 | 36.30 | 275,910 | +0.09(+0.25%) |
Jan 20, 2016 | 34.36 | 36.67 | 33.86 | 36.21 | 429,677 | +1.29(+3.69%) |
Jan 19, 2016 | 34.40 | 36.05 | 33.84 | 34.92 | 385,938 | +1.55(+4.64%) |
Jan 15, 2016 | 33.01 | 33.37 | 33.37 | 33.37 | 252,200 | -0.71(-2.08%) |
Jan 14, 2016 | 33.59 | 34.45 | 32.70 | 34.08 | 177,194 | +0.56(+1.67%) |
Jan 13, 2016 | 34.55 | 34.68 | 32.94 | 33.52 | 233,125 | -0.84(-2.44%) |
Jan 12, 2016 | 34.22 | 34.58 | 33.18 | 34.36 | 263,497 | +0.62(+1.84%) |
Jan 11, 2016 | 35.53 | 35.53 | 33.27 | 33.74 | 296,120 | -1.47(-4.17%) |
Jan 08, 2016 | 36.03 | 37.39 | 35.18 | 35.21 | 297,300 | -0.71(-1.98%) |
Jan 07, 2016 | 38.34 | 41.19 | 35.81 | 35.92 | 381,937 | -3.16(-8.09%) |
Jan 06, 2016 | 39.70 | 40.33 | 39.00 | 39.08 | 242,146 | -0.73(-1.83%) |
Jan 05, 2016 | 40.38 | 41.13 | 39.56 | 39.81 | 253,729 | -0.41(-1.02%) |
Jan 04, 2016 | 40.50 | 40.70 | 39.53 | 40.22 | 314,388 | -1.12(-2.71%) |
Dec 31, 2015 | 40.79 | 41.34 | 41.34 | 41.34 | 306,300 | +0.36(+0.88%) |
Dec 30, 2015 | 41.81 | 42.13 | 40.80 | 40.98 | 180,615 | -0.85(-2.03%) |
Dec 29, 2015 | 42.70 | 43.04 | 40.95 | 41.83 | 256,068 | -0.60(-1.41%) |
Dec 28, 2015 | 43.48 | 43.52 | 42.32 | 42.43 | 275,613 | -1.34(-3.06%) |
Dec 24, 2015 | 43.40 | 43.77 | 43.77 | 43.77 | 116,300 | +0.36(+0.83%) |
Dec 23, 2015 | 41.99 | 43.45 | 41.60 | 43.41 | 285,392 | +1.71(+4.10%) |
Dec 22, 2015 | 41.54 | 42.33 | 41.32 | 41.70 | 247,303 | +0.32(+0.77%) |
Dec 21, 2015 | 40.00 | 41.52 | 39.75 | 41.38 | 238,226 | +1.79(+4.52%) |
Dec 18, 2015 | 40.62 | 40.71 | 39.47 | 39.59 | 586,458 | -1.41(-3.44%) |
Dec 17, 2015 | 40.43 | 41.39 | 40.43 | 41.00 | 231,342 | +0.72(+1.79%) |
Dec 16, 2015 | 39.31 | 40.43 | 38.96 | 40.28 | 258,658 | +1.14(+2.91%) |
Dec 15, 2015 | 39.16 | 39.45 | 38.70 | 39.14 | 250,090 | +0.22(+0.57%) |
Dec 14, 2015 | 38.54 | 39.30 | 37.85 | 38.92 | 310,999 | +0.35(+0.91%) |
Dec 11, 2015 | 39.52 | 40.34 | 38.26 | 38.57 | 222,867 | -1.70(-4.22%) |
Dec 10, 2015 | 39.40 | 40.53 | 39.37 | 40.27 | 177,981 | +0.89(+2.26%) |
Dec 09, 2015 | 38.10 | 39.68 | 38.10 | 39.38 | 313,426 | +1.01(+2.63%) |
Dec 08, 2015 | 38.77 | 39.28 | 38.02 | 38.37 | 160,572 | -1.01(-2.56%) |
Dec 07, 2015 | 41.18 | 41.98 | 39.30 | 39.38 | 214,392 | -1.89(-4.58%) |
Dec 04, 2015 | 40.71 | 41.59 | 40.26 | 41.27 | 231,684 | +0.58(+1.43%) |
Dec 03, 2015 | 40.77 | 41.14 | 40.18 | 40.69 | 160,993 | -0.07(-0.17%) |
Dec 02, 2015 | 41.82 | 41.82 | 40.61 | 40.76 | 164,721 | -1.16(-2.77%) |