Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.62 | 41.62 | 41.62 | 0 | -0.51(-1.22%) | |
Dec 29, 2016 | 42.16 | 42.28 | 41.88 | 42.13 | 370,199 | +0.02(+0.04%) |
Dec 28, 2016 | 42.58 | 42.66 | 42.02 | 42.12 | 342,581 | -0.38(-0.89%) |
Dec 27, 2016 | 42.31 | 42.63 | 42.30 | 42.50 | 188,616 | +0.20(+0.47%) |
Dec 23, 2016 | 42.30 | 42.30 | 42.30 | 0 | +0.25(+0.60%) | |
Dec 22, 2016 | 42.22 | 42.22 | 41.80 | 42.05 | 369,874 | -0.18(-0.43%) |
Dec 21, 2016 | 42.56 | 42.73 | 42.23 | 42.23 | 420,691 | -0.32(-0.76%) |
Dec 20, 2016 | 42.66 | 42.77 | 42.45 | 42.55 | 377,741 | -0.17(-0.39%) |
Dec 19, 2016 | 42.47 | 42.77 | 42.45 | 42.72 | 438,178 | +0.10(+0.24%) |
Dec 16, 2016 | 42.16 | 42.71 | 42.10 | 42.62 | 1,822,348 | +0.47(+1.11%) |
Dec 15, 2016 | 42.04 | 42.34 | 41.70 | 42.15 | 726,951 | +0.22(+0.53%) |
Dec 14, 2016 | 42.24 | 42.60 | 41.88 | 41.93 | 411,714 | -0.28(-0.67%) |
Dec 13, 2016 | 42.61 | 42.80 | 42.14 | 42.21 | 518,843 | -0.32(-0.76%) |
Dec 12, 2016 | 42.68 | 43.13 | 42.46 | 42.54 | 479,131 | -0.12(-0.28%) |
Dec 09, 2016 | 42.81 | 42.88 | 42.28 | 42.65 | 614,481 | -0.60(-1.39%) |
Dec 08, 2016 | 42.44 | 43.31 | 42.27 | 43.26 | 658,484 | +0.96(+2.26%) |
Dec 07, 2016 | 41.67 | 42.33 | 41.67 | 42.30 | 725,744 | +0.51(+1.23%) |
Dec 06, 2016 | 41.94 | 41.97 | 41.63 | 41.79 | 877,629 | -0.04(-0.09%) |
Dec 05, 2016 | 41.96 | 42.16 | 41.71 | 41.83 | 627,641 | +0.09(+0.21%) |
Dec 02, 2016 | 41.86 | 41.98 | 41.12 | 41.74 | 846,978 | -0.73(-1.71%) |
Dec 01, 2016 | 42.92 | 43.02 | 42.24 | 42.47 | 669,873 | -0.28(-0.67%) |
Nov 30, 2016 | 43.71 | 43.81 | 42.74 | 42.75 | 576,232 | -0.88(-2.03%) |
Nov 29, 2016 | 43.04 | 43.68 | 42.97 | 43.63 | 673,014 | +0.54(+1.25%) |
Nov 28, 2016 | 42.95 | 43.38 | 42.95 | 43.10 | 420,163 | +0.01(+0.02%) |
Nov 25, 2016 | 43.11 | 43.18 | 42.88 | 43.09 | 227,662 | -0.03(-0.07%) |
Nov 23, 2016 | 43.12 | 43.12 | 43.12 | 0 | +0.21(+0.50%) | |
Nov 22, 2016 | 42.86 | 42.95 | 42.52 | 42.91 | 437,920 | +0.13(+0.31%) |
Nov 21, 2016 | 42.41 | 42.77 | 42.26 | 42.77 | 572,736 | +0.35(+0.82%) |
Nov 18, 2016 | 42.18 | 42.49 | 42.14 | 42.43 | 356,517 | +0.24(+0.58%) |
Nov 17, 2016 | 41.89 | 42.25 | 41.80 | 42.18 | 548,196 | +0.36(+0.85%) |
Nov 16, 2016 | 41.98 | 42.17 | 41.72 | 41.83 | 572,668 | -0.17(-0.41%) |
Nov 15, 2016 | 41.87 | 42.02 | 41.50 | 42.00 | 482,126 | +0.26(+0.62%) |
Nov 14, 2016 | 40.97 | 41.87 | 40.94 | 41.74 | 797,245 | +0.89(+2.18%) |
Nov 11, 2016 | 40.31 | 40.89 | 40.23 | 40.85 | 495,446 | +0.38(+0.94%) |
Nov 10, 2016 | 40.62 | 40.85 | 40.40 | 40.47 | 551,409 | +0.03(+0.08%) |
Nov 09, 2016 | 39.80 | 40.63 | 39.36 | 40.44 | 663,606 | +0.32(+0.79%) |
Nov 08, 2016 | 39.54 | 40.23 | 39.54 | 40.12 | 513,031 | +0.49(+1.24%) |
Nov 07, 2016 | 39.72 | 39.76 | 39.45 | 39.63 | 551,310 | +0.49(+1.26%) |
Nov 04, 2016 | 39.28 | 39.54 | 39.14 | 39.14 | 635,584 | -0.05(-0.12%) |
Nov 03, 2016 | 39.18 | 39.52 | 39.09 | 39.18 | 519,841 | +0.09(+0.24%) |
Nov 02, 2016 | 38.98 | 39.44 | 38.81 | 39.09 | 588,066 | +0.08(+0.20%) |
Nov 01, 2016 | 39.60 | 39.70 | 38.84 | 39.01 | 582,237 | -0.42(-1.05%) |
Oct 31, 2016 | 39.21 | 39.55 | 39.03 | 39.43 | 974,788 | +0.37(+0.94%) |
Oct 28, 2016 | 39.32 | 39.70 | 38.91 | 39.06 | 547,437 | -0.27(-0.70%) |
Oct 27, 2016 | 39.43 | 39.49 | 38.82 | 39.33 | 693,988 | +0.13(+0.34%) |
Oct 26, 2016 | 38.92 | 39.58 | 38.81 | 39.20 | 788,899 | +0.04(+0.10%) |
Oct 25, 2016 | 39.58 | 39.58 | 39.13 | 39.16 | 953,877 | -0.49(-1.23%) |
Oct 24, 2016 | 40.96 | 40.96 | 39.62 | 39.65 | 942,088 | -0.26(-0.65%) |
Oct 21, 2016 | 39.78 | 40.25 | 39.70 | 39.90 | 793,506 | -0.12(-0.29%) |
Oct 20, 2016 | 39.28 | 40.71 | 39.25 | 40.02 | 723,408 | -0.02(-0.06%) |
Oct 19, 2016 | 39.67 | 40.19 | 39.49 | 40.05 | 594,523 | +0.38(+0.95%) |
Oct 18, 2016 | 40.00 | 40.09 | 39.58 | 39.67 | 331,298 | +0.02(+0.06%) |
Oct 17, 2016 | 39.52 | 39.87 | 39.52 | 39.65 | 248,339 | +0.11(+0.28%) |
Oct 14, 2016 | 39.47 | 39.98 | 39.30 | 39.54 | 398,108 | +0.27(+0.68%) |
Oct 13, 2016 | 39.10 | 39.47 | 38.84 | 39.27 | 341,348 | -0.24(-0.62%) |
Oct 12, 2016 | 39.10 | 39.54 | 39.10 | 39.51 | 446,183 | +0.38(+0.98%) |
Oct 11, 2016 | 39.48 | 39.49 | 38.99 | 39.13 | 534,869 | -0.58(-1.46%) |
Oct 10, 2016 | 40.06 | 40.16 | 39.61 | 39.71 | 486,222 | -0.05(-0.14%) |
Oct 07, 2016 | 40.19 | 40.19 | 39.58 | 39.76 | 604,531 | -0.47(-1.17%) |
Oct 06, 2016 | 39.76 | 40.26 | 39.76 | 40.23 | 444,210 | +0.31(+0.77%) |
Oct 05, 2016 | 39.73 | 40.01 | 39.66 | 39.93 | 636,070 | +0.34(+0.85%) |
Oct 04, 2016 | 39.93 | 40.24 | 39.40 | 39.59 | 777,576 | -0.29(-0.73%) |
Oct 03, 2016 | 40.73 | 40.82 | 39.83 | 39.88 | 916,534 | -1.54(-3.71%) |
Sep 30, 2016 | 41.35 | 41.57 | 41.14 | 41.42 | 455,728 | +0.27(+0.65%) |
Sep 29, 2016 | 41.78 | 41.79 | 41.04 | 41.15 | 381,733 | -0.62(-1.48%) |
Sep 28, 2016 | 41.47 | 41.82 | 41.24 | 41.77 | 388,581 | +0.37(+0.89%) |
Sep 27, 2016 | 41.22 | 41.50 | 41.11 | 41.40 | 407,018 | +0.23(+0.55%) |
Sep 26, 2016 | 41.28 | 41.50 | 41.15 | 41.17 | 403,863 | -0.29(-0.70%) |
Sep 23, 2016 | 41.73 | 41.93 | 41.32 | 41.46 | 450,500 | -0.48(-1.14%) |
Sep 22, 2016 | 41.94 | 42.00 | 41.64 | 41.94 | 531,253 | +0.36(+0.87%) |
Sep 21, 2016 | 41.21 | 41.61 | 40.96 | 41.58 | 419,902 | +0.60(+1.47%) |
Sep 20, 2016 | 41.31 | 41.43 | 40.96 | 40.98 | 573,502 | +0.02(+0.04%) |
Sep 19, 2016 | 41.00 | 41.38 | 40.80 | 40.96 | 592,139 | +0.29(+0.71%) |
Sep 16, 2016 | 40.70 | 40.92 | 40.55 | 40.67 | 1,131,140 | -0.26(-0.63%) |
Sep 15, 2016 | 40.12 | 40.98 | 39.94 | 40.93 | 855,574 | +0.85(+2.11%) |
Sep 14, 2016 | 40.14 | 40.32 | 39.78 | 40.08 | 779,631 | -0.08(-0.20%) |
Sep 13, 2016 | 40.21 | 40.48 | 39.76 | 40.16 | 597,341 | -0.41(-1.00%) |
Sep 12, 2016 | 39.81 | 40.63 | 39.73 | 40.57 | 435,641 | +0.51(+1.27%) |
Sep 09, 2016 | 40.68 | 40.89 | 40.02 | 40.06 | 591,732 | -1.00(-2.44%) |
Sep 08, 2016 | 41.28 | 41.39 | 41.06 | 41.06 | 390,302 | -0.38(-0.93%) |
Sep 07, 2016 | 41.38 | 41.68 | 41.18 | 41.45 | 717,058 | -0.09(-0.21%) |
Sep 06, 2016 | 41.39 | 41.54 | 41.03 | 41.54 | 589,535 | +0.29(+0.70%) |
Sep 02, 2016 | 40.88 | 41.25 | 41.25 | 41.25 | 604,990 | +0.64(+1.56%) |
Sep 01, 2016 | 40.49 | 40.67 | 40.25 | 40.61 | 403,709 | +0.20(+0.50%) |
Aug 31, 2016 | 40.48 | 40.52 | 40.23 | 40.41 | 492,592 | -0.13(-0.31%) |
Aug 30, 2016 | 40.55 | 40.71 | 40.39 | 40.53 | 509,606 | +0.04(+0.10%) |
Aug 29, 2016 | 40.48 | 40.63 | 40.39 | 40.49 | 399,106 | +0.14(+0.35%) |
Aug 26, 2016 | 40.75 | 40.98 | 40.25 | 40.35 | 415,503 | -0.23(-0.56%) |
Aug 25, 2016 | 40.19 | 40.70 | 39.98 | 40.58 | 604,269 | +0.33(+0.82%) |
Aug 24, 2016 | 40.52 | 40.64 | 40.15 | 40.25 | 425,383 | -0.28(-0.70%) |
Aug 23, 2016 | 40.63 | 40.77 | 40.51 | 40.53 | 366,454 | +0.13(+0.31%) |
Aug 22, 2016 | 40.48 | 40.50 | 40.23 | 40.41 | 346,225 | -0.26(-0.64%) |
Aug 19, 2016 | 40.42 | 40.70 | 40.18 | 40.66 | 356,133 | +0.06(+0.15%) |
Aug 18, 2016 | 40.16 | 40.60 | 40.14 | 40.60 | 460,042 | +0.45(+1.11%) |
Aug 17, 2016 | 39.68 | 40.19 | 39.65 | 40.16 | 645,302 | +0.48(+1.21%) |
Aug 16, 2016 | 39.77 | 39.94 | 39.67 | 39.68 | 319,641 | -0.20(-0.49%) |
Aug 15, 2016 | 39.97 | 40.24 | 39.85 | 39.87 | 340,255 | -0.06(-0.16%) |
Aug 12, 2016 | 40.15 | 40.27 | 39.84 | 39.94 | 358,629 | -0.35(-0.88%) |
Aug 11, 2016 | 40.52 | 40.68 | 40.20 | 40.29 | 411,097 | -0.14(-0.35%) |
Aug 10, 2016 | 40.16 | 40.44 | 40.00 | 40.43 | 521,970 | +0.33(+0.82%) |
Aug 09, 2016 | 39.88 | 40.25 | 39.85 | 40.10 | 792,622 | +0.22(+0.55%) |
Aug 08, 2016 | 39.96 | 40.05 | 39.80 | 39.88 | 356,737 | -0.10(-0.25%) |
Aug 05, 2016 | 39.93 | 40.23 | 39.86 | 39.98 | 602,969 | +0.30(+0.77%) |
Aug 04, 2016 | 39.59 | 39.94 | 39.57 | 39.68 | 470,564 | +0.16(+0.41%) |
Aug 03, 2016 | 39.40 | 39.59 | 39.28 | 39.52 | 472,069 | +0.12(+0.32%) |
Aug 02, 2016 | 39.50 | 39.50 | 39.19 | 39.39 | 474,441 | -0.09(-0.24%) |
Aug 01, 2016 | 39.70 | 39.80 | 39.37 | 39.49 | 372,377 | -0.16(-0.39%) |
Jul 29, 2016 | 39.66 | 39.79 | 39.23 | 39.64 | 718,736 | -0.09(-0.24%) |
Jul 28, 2016 | 39.97 | 39.97 | 39.46 | 39.73 | 666,282 | -0.25(-0.62%) |
Jul 27, 2016 | 40.40 | 40.40 | 39.86 | 39.98 | 721,288 | -0.37(-0.91%) |
Jul 26, 2016 | 40.00 | 40.40 | 39.99 | 40.35 | 936,552 | +0.46(+1.15%) |
Jul 25, 2016 | 39.92 | 40.04 | 39.74 | 39.89 | 642,274 | -0.16(-0.39%) |
Jul 22, 2016 | 39.70 | 40.23 | 39.45 | 40.05 | 704,996 | +0.05(+0.14%) |
Jul 21, 2016 | 39.50 | 40.47 | 39.50 | 39.99 | 944,722 | +0.34(+0.86%) |
Jul 20, 2016 | 39.77 | 39.77 | 39.38 | 39.65 | 596,561 | -0.02(-0.04%) |
Jul 19, 2016 | 39.87 | 39.94 | 39.51 | 39.66 | 527,018 | -0.17(-0.43%) |
Jul 18, 2016 | 39.99 | 40.12 | 39.58 | 39.84 | 684,013 | -0.21(-0.52%) |
Jul 15, 2016 | 40.09 | 40.47 | 40.02 | 40.05 | 602,588 | -0.01(-0.02%) |
Jul 14, 2016 | 40.47 | 40.47 | 39.89 | 40.05 | 753,369 | -0.04(-0.10%) |
Jul 13, 2016 | 40.45 | 40.45 | 39.86 | 40.09 | 551,925 | -0.06(-0.15%) |
Jul 12, 2016 | 39.92 | 40.26 | 39.88 | 40.16 | 634,500 | +0.39(+0.98%) |
Jul 11, 2016 | 39.63 | 39.86 | 39.42 | 39.77 | 469,146 | +0.20(+0.51%) |
Jul 08, 2016 | 39.30 | 39.60 | 38.90 | 39.56 | 840,416 | +0.66(+1.70%) |
Jul 07, 2016 | 38.85 | 39.46 | 38.65 | 38.90 | 826,184 | +0.05(+0.12%) |
Jul 06, 2016 | 38.38 | 38.89 | 38.23 | 38.86 | 949,035 | +0.39(+1.01%) |
Jul 05, 2016 | 38.83 | 38.86 | 38.22 | 38.47 | 829,254 | -0.54(-1.40%) |
Jul 01, 2016 | 38.54 | 39.01 | 39.01 | 39.01 | 800,926 | +0.36(+0.93%) |
Jun 30, 2016 | 37.35 | 38.66 | 37.21 | 38.65 | 1,024,058 | +1.49(+4.00%) |
Jun 29, 2016 | 36.89 | 37.23 | 36.68 | 37.17 | 548,645 | +0.69(+1.88%) |
Jun 28, 2016 | 35.94 | 36.48 | 35.69 | 36.48 | 632,406 | +0.71(+1.98%) |
Jun 27, 2016 | 36.18 | 36.22 | 35.55 | 35.77 | 624,226 | -0.69(-1.88%) |
Jun 24, 2016 | 36.90 | 37.29 | 36.38 | 36.46 | 949,586 | -1.53(-4.02%) |
Jun 23, 2016 | 37.83 | 38.01 | 37.70 | 37.98 | 635,763 | +0.65(+1.75%) |
Jun 22, 2016 | 37.31 | 37.50 | 37.27 | 37.33 | 461,147 | +0.09(+0.25%) |
Jun 21, 2016 | 37.53 | 37.59 | 37.24 | 37.24 | 456,768 | -0.29(-0.77%) |
Jun 20, 2016 | 37.70 | 37.75 | 37.43 | 37.52 | 377,319 | +0.49(+1.32%) |
Jun 17, 2016 | 36.82 | 37.08 | 36.52 | 37.03 | 740,956 | +0.07(+0.19%) |
Jun 16, 2016 | 36.54 | 37.05 | 36.29 | 36.96 | 399,893 | +0.34(+0.94%) |
Jun 15, 2016 | 36.82 | 36.95 | 36.56 | 36.62 | 420,687 | -0.02(-0.06%) |
Jun 14, 2016 | 36.40 | 36.75 | 36.38 | 36.64 | 552,297 | +0.10(+0.28%) |
Jun 13, 2016 | 37.12 | 37.14 | 36.48 | 36.54 | 427,179 | -0.76(-2.04%) |
Jun 10, 2016 | 37.31 | 37.56 | 37.06 | 37.31 | 448,672 | -0.34(-0.91%) |
Jun 09, 2016 | 37.63 | 37.73 | 37.38 | 37.65 | 424,133 | -0.16(-0.41%) |
Jun 08, 2016 | 37.56 | 37.84 | 37.50 | 37.80 | 270,066 | +0.22(+0.58%) |
Jun 07, 2016 | 37.57 | 37.72 | 37.29 | 37.59 | 319,782 | +0.33(+0.88%) |
Jun 06, 2016 | 37.23 | 37.45 | 37.07 | 37.26 | 336,210 | +0.10(+0.27%) |
Jun 03, 2016 | 37.13 | 37.27 | 36.89 | 37.16 | 308,982 | +0.02(+0.04%) |
Jun 02, 2016 | 36.93 | 37.16 | 36.70 | 37.14 | 429,017 | +0.05(+0.15%) |
Jun 01, 2016 | 36.92 | 37.12 | 36.74 | 37.09 | 311,279 | -0.02(-0.04%) |
May 31, 2016 | 37.21 | 37.38 | 37.00 | 37.10 | 602,574 | -0.13(-0.36%) |
May 27, 2016 | 36.85 | 37.24 | 37.24 | 37.24 | 627,225 | +0.43(+1.16%) |
May 26, 2016 | 36.74 | 36.93 | 36.59 | 36.81 | 384,782 | +0.10(+0.28%) |
May 25, 2016 | 36.49 | 36.92 | 36.49 | 36.71 | 522,586 | +0.29(+0.79%) |
May 24, 2016 | 36.13 | 36.50 | 36.13 | 36.42 | 384,235 | +0.47(+1.32%) |
May 23, 2016 | 36.08 | 36.40 | 35.92 | 35.94 | 373,923 | -0.11(-0.30%) |
May 20, 2016 | 35.80 | 36.22 | 35.80 | 36.05 | 569,911 | +0.29(+0.81%) |
May 19, 2016 | 35.34 | 35.77 | 35.04 | 35.77 | 558,530 | +0.30(+0.86%) |
May 18, 2016 | 35.77 | 36.14 | 35.38 | 35.46 | 452,218 | -0.34(-0.96%) |
May 17, 2016 | 36.34 | 36.50 | 35.45 | 35.80 | 753,352 | -0.67(-1.84%) |
May 16, 2016 | 36.00 | 36.61 | 36.00 | 36.47 | 345,163 | +0.45(+1.25%) |
May 13, 2016 | 36.64 | 36.64 | 35.88 | 36.02 | 502,284 | -0.78(-2.11%) |
May 12, 2016 | 36.64 | 36.99 | 36.64 | 36.80 | 498,217 | +0.38(+1.05%) |
May 11, 2016 | 36.65 | 36.88 | 36.36 | 36.42 | 332,887 | -0.21(-0.57%) |
May 10, 2016 | 36.35 | 36.63 | 36.27 | 36.63 | 526,289 | +0.33(+0.91%) |
May 09, 2016 | 36.24 | 36.50 | 36.17 | 36.30 | 523,385 | +0.08(+0.23%) |
May 06, 2016 | 36.12 | 36.33 | 35.97 | 36.21 | 699,840 | +0.08(+0.21%) |
May 05, 2016 | 36.18 | 36.33 | 35.99 | 36.13 | 544,665 | -0.02(-0.06%) |
May 04, 2016 | 36.17 | 36.34 | 35.92 | 36.16 | 756,306 | -0.21(-0.57%) |
May 03, 2016 | 36.57 | 36.72 | 36.02 | 36.37 | 460,466 | -0.56(-1.53%) |
May 02, 2016 | 36.35 | 36.95 | 36.13 | 36.93 | 737,863 | +0.72(+1.98%) |
Apr 29, 2016 | 36.50 | 36.59 | 36.00 | 36.21 | 737,961 | -0.38(-1.03%) |
Apr 28, 2016 | 36.85 | 37.03 | 36.45 | 36.59 | 534,577 | -0.60(-1.62%) |
Apr 27, 2016 | 37.05 | 37.32 | 36.76 | 37.19 | 521,882 | +0.22(+0.61%) |
Apr 26, 2016 | 36.64 | 36.98 | 36.42 | 36.97 | 1,325,713 | +0.58(+1.59%) |
Apr 25, 2016 | 36.57 | 36.57 | 36.26 | 36.39 | 926,650 | -0.27(-0.74%) |
Apr 22, 2016 | 36.03 | 36.79 | 35.88 | 36.66 | 917,794 | +0.78(+2.17%) |
Apr 21, 2016 | 37.15 | 37.60 | 35.68 | 35.88 | 1,356,963 | -2.03(-5.36%) |
Apr 20, 2016 | 37.85 | 38.11 | 37.68 | 37.91 | 839,556 | +0.22(+0.59%) |
Apr 19, 2016 | 37.65 | 37.90 | 37.42 | 37.69 | 575,183 | +0.22(+0.60%) |
Apr 18, 2016 | 37.28 | 37.57 | 37.25 | 37.46 | 409,574 | +0.18(+0.48%) |
Apr 15, 2016 | 36.91 | 37.32 | 36.77 | 37.29 | 747,767 | +0.38(+1.03%) |
Apr 14, 2016 | 37.05 | 37.09 | 36.82 | 36.91 | 486,904 | -0.11(-0.29%) |
Apr 13, 2016 | 37.02 | 37.04 | 36.72 | 37.02 | 783,769 | +0.23(+0.63%) |
Apr 12, 2016 | 36.59 | 36.83 | 36.46 | 36.78 | 1,316,180 | +0.35(+0.95%) |
Apr 11, 2016 | 36.58 | 36.88 | 36.24 | 36.44 | 1,661,420 | -0.59(-1.61%) |
Apr 08, 2016 | 37.03 | 37.29 | 36.83 | 37.03 | 378,059 | +0.24(+0.65%) |
Apr 07, 2016 | 36.87 | 37.06 | 36.62 | 36.79 | 895,668 | -0.22(-0.58%) |
Apr 06, 2016 | 36.73 | 37.02 | 36.58 | 37.01 | 597,174 | +0.26(+0.71%) |
Apr 05, 2016 | 36.96 | 37.10 | 36.54 | 36.74 | 612,205 | -0.52(-1.39%) |
Apr 04, 2016 | 37.45 | 37.71 | 37.22 | 37.26 | 525,865 | -0.15(-0.39%) |
Apr 01, 2016 | 37.17 | 37.47 | 37.10 | 37.41 | 1,058,640 | -0.10(-0.27%) |
Mar 31, 2016 | 37.66 | 37.73 | 37.35 | 37.51 | 888,644 | -0.10(-0.27%) |
Mar 30, 2016 | 37.83 | 37.83 | 37.39 | 37.61 | 385,804 | -0.13(-0.35%) |
Mar 29, 2016 | 37.08 | 37.76 | 36.88 | 37.74 | 613,529 | +0.60(+1.62%) |
Mar 28, 2016 | 37.08 | 37.28 | 36.95 | 37.14 | 436,505 | +0.14(+0.38%) |
Mar 24, 2016 | 36.89 | 37.00 | 37.00 | 37.00 | 947,069 | -0.17(-0.46%) |
Mar 23, 2016 | 37.18 | 37.56 | 37.01 | 37.17 | 828,856 | -0.17(-0.46%) |
Mar 22, 2016 | 37.44 | 37.49 | 37.13 | 37.34 | 1,203,652 | -0.27(-0.72%) |
Mar 21, 2016 | 37.15 | 37.84 | 37.08 | 37.61 | 1,032,687 | +0.38(+1.02%) |
Mar 18, 2016 | 37.25 | 37.62 | 36.88 | 37.23 | 1,437,989 | -0.53(-1.39%) |
Mar 17, 2016 | 37.12 | 37.90 | 37.12 | 37.76 | 818,702 | +0.68(+1.83%) |
Mar 16, 2016 | 36.16 | 37.19 | 36.11 | 37.08 | 684,627 | +0.80(+2.19%) |
Mar 15, 2016 | 35.90 | 36.36 | 35.84 | 36.28 | 1,071,219 | +0.24(+0.66%) |
Mar 14, 2016 | 36.09 | 36.25 | 35.88 | 36.04 | 707,408 | -0.15(-0.43%) |
Mar 11, 2016 | 35.93 | 36.39 | 35.66 | 36.20 | 704,379 | +0.63(+1.76%) |
Mar 10, 2016 | 35.52 | 35.77 | 35.29 | 35.57 | 519,768 | +0.08(+0.22%) |
Mar 09, 2016 | 35.12 | 35.49 | 34.99 | 35.49 | 501,586 | +0.46(+1.32%) |
Mar 08, 2016 | 35.10 | 35.22 | 34.87 | 35.03 | 504,019 | -0.22(-0.64%) |
Mar 07, 2016 | 35.18 | 35.34 | 34.85 | 35.25 | 573,498 | +0.02(+0.04%) |
Mar 04, 2016 | 34.58 | 35.32 | 34.58 | 35.24 | 717,407 | +0.52(+1.49%) |
Mar 03, 2016 | 34.24 | 34.83 | 34.24 | 34.72 | 928,173 | +0.36(+1.06%) |
Mar 02, 2016 | 33.97 | 34.42 | 33.97 | 34.36 | 623,730 | +0.25(+0.72%) |
Mar 01, 2016 | 33.90 | 34.30 | 33.35 | 34.11 | 758,295 | +0.36(+1.08%) |
Feb 29, 2016 | 33.59 | 34.04 | 33.45 | 33.75 | 547,856 | +0.18(+0.53%) |
Feb 26, 2016 | 33.59 | 33.61 | 33.29 | 33.57 | 621,327 | +0.20(+0.60%) |
Feb 25, 2016 | 33.18 | 33.40 | 32.90 | 33.37 | 453,343 | +0.27(+0.82%) |
Feb 24, 2016 | 32.49 | 33.12 | 32.32 | 33.10 | 587,631 | +0.39(+1.18%) |
Feb 23, 2016 | 32.62 | 32.88 | 32.42 | 32.71 | 431,578 | -0.02(-0.05%) |
Feb 22, 2016 | 32.86 | 33.04 | 32.45 | 32.73 | 567,191 | +0.13(+0.40%) |
Feb 19, 2016 | 32.32 | 32.66 | 32.04 | 32.60 | 830,861 | +0.25(+0.76%) |
Feb 18, 2016 | 32.40 | 32.55 | 32.24 | 32.35 | 545,280 | -0.07(-0.21%) |
Feb 17, 2016 | 31.88 | 32.74 | 31.83 | 32.42 | 1,015,333 | +0.70(+2.22%) |
Feb 16, 2016 | 31.57 | 31.90 | 31.35 | 31.72 | 813,117 | +0.45(+1.45%) |
Feb 12, 2016 | 31.18 | 31.27 | 31.27 | 31.27 | 896,561 | +0.38(+1.21%) |
Feb 11, 2016 | 31.29 | 31.92 | 30.27 | 30.89 | 1,075,172 | -0.06(-0.20%) |
Feb 10, 2016 | 30.85 | 31.30 | 30.74 | 30.95 | 932,382 | +0.12(+0.40%) |
Feb 09, 2016 | 30.22 | 31.05 | 30.20 | 30.83 | 1,006,365 | +0.13(+0.42%) |
Feb 08, 2016 | 30.42 | 30.78 | 30.19 | 30.70 | 641,529 | -0.10(-0.32%) |
Feb 05, 2016 | 30.86 | 31.12 | 30.62 | 30.80 | 532,493 | -0.06(-0.20%) |
Feb 04, 2016 | 30.39 | 31.10 | 30.39 | 30.86 | 436,558 | +0.37(+1.21%) |
Feb 03, 2016 | 30.19 | 30.54 | 29.78 | 30.49 | 605,519 | +0.63(+2.10%) |
Feb 02, 2016 | 29.73 | 30.09 | 29.50 | 29.86 | 499,237 | -0.20(-0.66%) |
Feb 01, 2016 | 30.00 | 30.20 | 29.66 | 30.06 | 538,744 | -0.20(-0.66%) |
Jan 29, 2016 | 29.17 | 30.26 | 29.10 | 30.26 | 1,098,041 | +1.26(+4.33%) |
Jan 28, 2016 | 29.25 | 29.37 | 28.86 | 29.01 | 449,693 | -0.01(-0.03%) |
Jan 27, 2016 | 28.91 | 29.44 | 28.90 | 29.01 | 598,951 | -0.05(-0.16%) |
Jan 26, 2016 | 28.59 | 29.25 | 28.56 | 29.06 | 807,858 | +0.71(+2.51%) |
Jan 25, 2016 | 29.20 | 29.39 | 28.19 | 28.35 | 736,105 | -1.16(-3.94%) |
Jan 22, 2016 | 28.86 | 29.62 | 28.65 | 29.51 | 1,293,034 | +1.07(+3.77%) |
Jan 21, 2016 | 28.87 | 29.11 | 28.43 | 28.44 | 874,680 | -0.44(-1.51%) |
Jan 20, 2016 | 28.84 | 29.32 | 28.00 | 28.88 | 742,609 | -0.33(-1.13%) |
Jan 19, 2016 | 29.49 | 29.49 | 28.84 | 29.20 | 719,768 | -0.04(-0.13%) |
Jan 15, 2016 | 28.71 | 29.24 | 29.24 | 29.24 | 859,873 | -0.06(-0.21%) |
Jan 14, 2016 | 29.20 | 29.49 | 28.98 | 29.30 | 514,672 | +0.17(+0.58%) |
Jan 13, 2016 | 29.80 | 30.10 | 29.08 | 29.14 | 404,405 | -0.61(-2.03%) |
Jan 12, 2016 | 29.95 | 30.05 | 29.42 | 29.74 | 378,183 | +0.01(+0.03%) |
Jan 11, 2016 | 29.73 | 29.97 | 29.51 | 29.73 | 769,200 | +0.10(+0.34%) |
Jan 08, 2016 | 30.11 | 30.26 | 29.58 | 29.63 | 620,157 | -0.28(-0.92%) |
Jan 07, 2016 | 29.86 | 30.35 | 29.79 | 29.91 | 558,240 | -0.52(-1.71%) |
Jan 06, 2016 | 30.43 | 30.55 | 30.14 | 30.43 | 550,157 | -0.34(-1.10%) |
Jan 05, 2016 | 30.83 | 30.91 | 30.48 | 30.77 | 653,869 | -0.06(-0.20%) |