Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 34.49 | 34.49 | 34.49 | 0 | +0.10(+0.28%) | |
Dec 29, 2016 | 34.40 | 34.49 | 34.19 | 34.39 | 6,988 | +0.40(+1.19%) |
Dec 28, 2016 | 34.05 | 34.14 | 33.90 | 33.99 | 5,179 | -0.23(-0.68%) |
Dec 27, 2016 | 34.30 | 34.39 | 34.19 | 34.22 | 2,762 | +0.71(+2.13%) |
Dec 23, 2016 | 33.51 | 33.51 | 33.51 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 33.91 | 34.03 | 33.33 | 33.45 | 6,432 | -2.10(-5.91%) |
Dec 21, 2016 | 35.23 | 35.55 | 35.23 | 35.55 | 4,788 | -1.15(-3.14%) |
Dec 20, 2016 | 36.84 | 36.87 | 36.65 | 36.70 | 5,687 | -0.16(-0.43%) |
Dec 19, 2016 | 36.85 | 36.86 | 36.65 | 36.86 | 2,008 | +0.31(+0.85%) |
Dec 16, 2016 | 37.09 | 37.09 | 36.55 | 36.55 | 5,009 | -0.23(-0.62%) |
Dec 15, 2016 | 36.63 | 36.88 | 36.63 | 36.77 | 3,857 | +0.16(+0.42%) |
Dec 14, 2016 | 37.17 | 37.17 | 36.62 | 36.62 | 1,586 | -0.24(-0.65%) |
Dec 13, 2016 | 36.50 | 36.87 | 36.50 | 36.86 | 5,584 | +0.44(+1.21%) |
Dec 12, 2016 | 36.51 | 36.52 | 36.41 | 36.42 | 7,863 | -0.12(-0.34%) |
Dec 09, 2016 | 36.52 | 36.76 | 36.48 | 36.54 | 2,722 | +0.42(+1.17%) |
Dec 08, 2016 | 36.01 | 36.15 | 35.97 | 36.12 | 5,022 | +0.11(+0.31%) |
Dec 07, 2016 | 35.70 | 36.09 | 35.69 | 36.01 | 4,734 | +0.16(+0.45%) |
Dec 06, 2016 | 35.71 | 35.96 | 35.71 | 35.85 | 5,121 | +0.05(+0.14%) |
Dec 05, 2016 | 35.68 | 35.83 | 35.68 | 35.80 | 2,566 | +0.36(+1.02%) |
Dec 02, 2016 | 35.70 | 35.70 | 35.42 | 35.44 | 41,262 | -0.42(-1.17%) |
Dec 01, 2016 | 36.03 | 36.03 | 35.76 | 35.86 | 9,972 | +0.07(+0.20%) |
Nov 30, 2016 | 35.96 | 35.96 | 35.76 | 35.79 | 64,790 | -0.27(-0.75%) |
Nov 29, 2016 | 35.99 | 36.08 | 35.95 | 36.06 | 50,832 | -0.03(-0.08%) |
Nov 28, 2016 | 36.03 | 36.09 | 35.86 | 36.09 | 142,162 | +0.14(+0.39%) |
Nov 25, 2016 | 35.75 | 36.07 | 35.35 | 35.95 | 104,460 | +1.34(+3.87%) |
Nov 23, 2016 | 34.61 | 34.61 | 34.61 | 0 | +0.02(+0.06%) | |
Nov 22, 2016 | 34.13 | 34.69 | 34.13 | 34.59 | 6,094 | +0.16(+0.46%) |
Nov 21, 2016 | 34.20 | 34.43 | 34.20 | 34.43 | 2,680 | -0.02(-0.06%) |
Nov 18, 2016 | 34.39 | 34.55 | 34.39 | 34.45 | 4,888 | -0.05(-0.14%) |
Nov 17, 2016 | 34.21 | 34.50 | 34.21 | 34.50 | 5,543 | +0.16(+0.47%) |
Nov 16, 2016 | 34.18 | 34.34 | 34.14 | 34.34 | 3,232 | +0.41(+1.21%) |
Nov 15, 2016 | 33.77 | 33.93 | 33.72 | 33.93 | 7,641 | +0.58(+1.74%) |
Nov 14, 2016 | 33.33 | 33.49 | 33.25 | 33.35 | 4,337 | +0.04(+0.13%) |
Nov 11, 2016 | 33.69 | 33.69 | 33.22 | 33.31 | 3,428 | -0.21(-0.63%) |
Nov 10, 2016 | 33.56 | 33.56 | 33.22 | 33.52 | 5,013 | -0.54(-1.59%) |
Nov 09, 2016 | 33.85 | 34.26 | 33.69 | 34.06 | 11,786 | -0.01(-0.04%) |
Nov 08, 2016 | 33.52 | 34.24 | 33.52 | 34.07 | 7,952 | +0.22(+0.65%) |
Nov 07, 2016 | 34.21 | 34.23 | 33.65 | 33.85 | 3,427 | -0.41(-1.19%) |
Nov 04, 2016 | 33.65 | 34.26 | 33.60 | 34.26 | 6,502 | -0.29(-0.84%) |
Nov 03, 2016 | 34.95 | 34.95 | 34.55 | 34.55 | 5,372 | -0.45(-1.29%) |
Nov 02, 2016 | 34.15 | 35.00 | 34.15 | 35.00 | 2,689 | -0.63(-1.77%) |
Nov 01, 2016 | 35.64 | 35.64 | 35.45 | 35.63 | 4,245 | -0.19(-0.53%) |
Oct 31, 2016 | 35.78 | 35.88 | 35.78 | 35.82 | 3,813 | -0.01(-0.03%) |
Oct 28, 2016 | 36.08 | 36.08 | 35.67 | 35.83 | 3,715 | -0.12(-0.33%) |
Oct 27, 2016 | 36.12 | 36.12 | 35.93 | 35.95 | 3,907 | -0.15(-0.42%) |
Oct 26, 2016 | 36.06 | 36.10 | 36.02 | 36.10 | 1,184 | +0.14(+0.39%) |
Oct 25, 2016 | 35.89 | 36.33 | 35.89 | 35.96 | 3,635 | -0.36(-0.99%) |
Oct 24, 2016 | 36.40 | 36.45 | 35.91 | 36.32 | 3,227 | -0.19(-0.51%) |
Oct 21, 2016 | 36.72 | 36.72 | 36.35 | 36.51 | 1,844 | -0.60(-1.62%) |
Oct 20, 2016 | 37.09 | 37.27 | 36.84 | 37.11 | 2,638 | +0.09(+0.23%) |
Oct 19, 2016 | 36.99 | 37.04 | 36.93 | 37.02 | 6,806 | +0.57(+1.56%) |
Oct 18, 2016 | 36.34 | 36.49 | 36.34 | 36.45 | 3,473 | +0.81(+2.27%) |
Oct 17, 2016 | 35.47 | 35.65 | 35.46 | 35.64 | 3,458 | -0.16(-0.45%) |
Oct 14, 2016 | 35.57 | 35.82 | 35.56 | 35.80 | 8,294 | -0.07(-0.20%) |
Oct 13, 2016 | 35.60 | 35.87 | 35.60 | 35.87 | 58,127 | -0.41(-1.13%) |
Oct 12, 2016 | 36.35 | 36.35 | 35.79 | 36.28 | 97,052 | -0.13(-0.37%) |
Oct 11, 2016 | 36.42 | 36.48 | 36.37 | 36.41 | 137,155 | +0.13(+0.36%) |
Oct 10, 2016 | 36.28 | 36.28 | 36.28 | 36.28 | 863 | -0.12(-0.32%) |
Oct 07, 2016 | 36.20 | 36.40 | 35.42 | 36.40 | 107,432 | +0.33(+0.91%) |
Oct 06, 2016 | 36.07 | 36.20 | 36.07 | 36.07 | 1,135 | -0.03(-0.09%) |
Oct 05, 2016 | 35.98 | 36.20 | 35.96 | 36.10 | 60,864 | +0.07(+0.21%) |
Oct 04, 2016 | 35.99 | 36.24 | 35.96 | 36.03 | 249,461 | +1.05(+3.02%) |
Oct 03, 2016 | 34.63 | 35.20 | 34.63 | 34.98 | 3,213 | +0.11(+0.30%) |
Sep 30, 2016 | 34.80 | 34.87 | 34.80 | 34.87 | 4,192 | -0.33(-0.94%) |
Sep 29, 2016 | 35.19 | 35.43 | 35.18 | 35.20 | 2,460 | +0.29(+0.83%) |
Sep 28, 2016 | 34.85 | 35.02 | 34.81 | 34.91 | 8,308 | -0.44(-1.24%) |
Sep 27, 2016 | 35.13 | 35.62 | 35.13 | 35.35 | 4,668 | +0.53(+1.52%) |
Sep 26, 2016 | 34.80 | 34.87 | 34.78 | 34.82 | 7,297 | -0.97(-2.71%) |
Sep 23, 2016 | 36.00 | 36.07 | 35.78 | 35.79 | 18,899 | -0.84(-2.28%) |
Sep 22, 2016 | 36.63 | 36.67 | 36.58 | 36.62 | 9,008 | +0.41(+1.15%) |
Sep 21, 2016 | 35.87 | 36.60 | 35.87 | 36.21 | 7,984 | +0.92(+2.61%) |
Sep 20, 2016 | 35.29 | 35.34 | 35.23 | 35.29 | 11,719 | +0.73(+2.11%) |
Sep 19, 2016 | 34.77 | 34.77 | 34.54 | 34.56 | 3,864 | +0.32(+0.93%) |
Sep 16, 2016 | 34.23 | 34.51 | 34.23 | 34.24 | 3,227 | +0.75(+2.22%) |
Sep 15, 2016 | 33.06 | 33.51 | 33.06 | 33.49 | 2,744 | +0.20(+0.59%) |
Sep 14, 2016 | 33.43 | 33.43 | 33.28 | 33.30 | 5,172 | -0.56(-1.65%) |
Sep 13, 2016 | 34.12 | 34.16 | 33.68 | 33.86 | 18,658 | -0.25(-0.73%) |
Sep 12, 2016 | 33.85 | 34.11 | 33.85 | 34.11 | 5,610 | -0.04(-0.12%) |
Sep 09, 2016 | 34.15 | 34.15 | 34.15 | 34.15 | 318 | +0.62(+1.86%) |
Sep 08, 2016 | 33.45 | 33.58 | 33.45 | 33.52 | 3,404 | +0.09(+0.25%) |
Sep 07, 2016 | 33.45 | 33.48 | 33.35 | 33.44 | 3,496 | +0.59(+1.81%) |
Sep 06, 2016 | 32.91 | 32.91 | 32.60 | 32.84 | 20,254 | -0.41(-1.25%) |
Sep 02, 2016 | 33.26 | 33.26 | 33.26 | 0 | +0.25(+0.77%) | |
Sep 01, 2016 | 33.30 | 33.30 | 33.00 | 33.01 | 83,459 | +0.22(+0.67%) |
Aug 31, 2016 | 32.56 | 32.78 | 32.56 | 32.78 | 10,462 | +0.26(+0.81%) |
Aug 30, 2016 | 32.51 | 32.56 | 32.49 | 32.52 | 5,556 | +0.06(+0.18%) |
Aug 29, 2016 | 32.60 | 32.60 | 32.34 | 32.46 | 3,918 | -0.13(-0.40%) |
Aug 26, 2016 | 32.69 | 32.83 | 32.50 | 32.59 | 6,629 | -0.71(-2.13%) |
Aug 25, 2016 | 32.60 | 33.31 | 32.60 | 33.30 | 25,789 | +1.10(+3.42%) |
Aug 24, 2016 | 32.19 | 32.23 | 32.19 | 32.20 | 804 | +0.23(+0.71%) |
Aug 23, 2016 | 31.92 | 31.97 | 31.80 | 31.97 | 7,963 | +0.24(+0.75%) |
Aug 22, 2016 | 31.54 | 31.76 | 31.50 | 31.73 | 3,390 | -0.23(-0.74%) |
Aug 19, 2016 | 31.91 | 31.97 | 31.90 | 31.97 | 2,086 | -0.11(-0.34%) |
Aug 18, 2016 | 32.09 | 32.15 | 32.08 | 32.08 | 1,604 | -1.38(-4.12%) |
Aug 17, 2016 | 33.46 | 33.46 | 33.46 | 33.46 | 407 | +0.22(+0.66%) |
Aug 16, 2016 | 33.29 | 33.30 | 33.19 | 33.24 | 2,581 | -0.85(-2.49%) |
Aug 15, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 793 | +0.12(+0.35%) |
Aug 12, 2016 | 34.17 | 34.17 | 33.97 | 33.97 | 1,000 | +0.15(+0.44%) |
Aug 11, 2016 | 33.67 | 33.82 | 33.67 | 33.82 | 4,697 | +0.36(+1.08%) |
Aug 10, 2016 | 33.50 | 33.51 | 33.39 | 33.46 | 5,328 | +0.29(+0.87%) |
Aug 09, 2016 | 33.11 | 33.22 | 33.11 | 33.17 | 7,871 | +1.04(+3.24%) |
Aug 08, 2016 | 32.60 | 32.60 | 32.10 | 32.13 | 4,701 | +0.17(+0.53%) |
Aug 05, 2016 | 32.17 | 32.17 | 31.87 | 31.96 | 5,029 | -0.59(-1.81%) |
Aug 04, 2016 | 32.65 | 32.65 | 32.02 | 32.55 | 2,640 | +0.20(+0.63%) |
Aug 03, 2016 | 32.89 | 32.89 | 32.01 | 32.34 | 4,715 | -2.20(-6.37%) |
Aug 02, 2016 | 33.53 | 34.68 | 33.26 | 34.55 | 30,278 | +0.39(+1.13%) |
Aug 01, 2016 | 34.58 | 34.58 | 34.03 | 34.16 | 2,616 | -0.30(-0.87%) |
Jul 29, 2016 | 34.41 | 34.56 | 34.41 | 34.46 | 2,123 | -0.09(-0.26%) |
Jul 28, 2016 | 34.43 | 34.55 | 34.43 | 34.55 | 1,467 | -0.46(-1.31%) |
Jul 27, 2016 | 35.13 | 35.13 | 34.77 | 35.01 | 7,118 | +0.18(+0.52%) |
Jul 26, 2016 | 34.52 | 34.89 | 34.52 | 34.83 | 6,081 | -0.82(-2.30%) |
Jul 25, 2016 | 35.85 | 35.85 | 35.57 | 35.65 | 10,189 | -1.10(-2.99%) |
Jul 22, 2016 | 37.04 | 37.04 | 36.67 | 36.75 | 12,050 | -0.60(-1.61%) |
Jul 21, 2016 | 37.34 | 37.39 | 37.23 | 37.35 | 2,398 | +0.02(+0.05%) |
Jul 20, 2016 | 36.90 | 37.49 | 36.90 | 37.33 | 17,708 | +0.63(+1.72%) |
Jul 19, 2016 | 36.65 | 36.70 | 36.61 | 36.70 | 2,679 | +0.11(+0.30%) |
Jul 18, 2016 | 36.68 | 36.68 | 36.42 | 36.59 | 5,388 | +0.03(+0.09%) |
Jul 15, 2016 | 36.57 | 36.64 | 36.56 | 36.56 | 5,921 | -0.08(-0.21%) |
Jul 14, 2016 | 36.45 | 36.67 | 36.45 | 36.63 | 2,373 | +0.12(+0.32%) |
Jul 13, 2016 | 36.46 | 36.77 | 36.46 | 36.52 | 1,126 | -0.14(-0.39%) |
Jul 12, 2016 | 36.46 | 36.66 | 36.42 | 36.66 | 5,576 | +0.80(+2.23%) |
Jul 11, 2016 | 35.60 | 35.90 | 35.20 | 35.86 | 2,484 | +1.29(+3.73%) |
Jul 08, 2016 | 34.48 | 34.57 | 34.48 | 34.57 | 2,146 | -0.58(-1.65%) |
Jul 07, 2016 | 35.43 | 35.43 | 35.15 | 35.15 | 587 | -1.31(-3.59%) |
Jul 05, 2016 | 36.87 | 36.87 | 36.29 | 36.46 | 7,114 | -0.45(-1.23%) |
Jul 01, 2016 | 36.91 | 36.91 | 36.91 | 0 | -0.22(-0.58%) | |
Jun 30, 2016 | 37.25 | 37.25 | 36.99 | 37.13 | 12,017 | -0.13(-0.35%) |
Jun 29, 2016 | 36.85 | 37.26 | 36.85 | 37.26 | 44,333 | +0.95(+2.62%) |
Jun 28, 2016 | 36.20 | 36.31 | 36.01 | 36.31 | 3,751 | +0.47(+1.31%) |
Jun 27, 2016 | 36.77 | 36.77 | 35.84 | 35.84 | 1,865 | -1.09(-2.95%) |
Jun 24, 2016 | 36.93 | 37.25 | 36.93 | 36.93 | 779 | -1.76(-4.55%) |
Jun 23, 2016 | 38.65 | 38.80 | 38.65 | 38.69 | 2,441 | +0.10(+0.26%) |
Jun 22, 2016 | 38.85 | 38.85 | 38.59 | 38.59 | 922 | -0.13(-0.34%) |
Jun 20, 2016 | 38.72 | 38.72 | 38.72 | 67 | +0.83(+2.19%) | |
Jun 17, 2016 | 37.89 | 37.89 | 37.89 | 37.89 | 868 | +0.38(+1.01%) |
Jun 16, 2016 | 37.46 | 37.97 | 37.46 | 37.51 | 3,296 | -0.78(-2.04%) |
Jun 15, 2016 | 38.60 | 38.60 | 38.29 | 38.29 | 1,127 | +0.15(+0.39%) |
Jun 14, 2016 | 38.14 | 38.14 | 38.14 | 38.14 | 419 | -1.33(-3.37%) |
Jun 13, 2016 | 39.54 | 39.63 | 39.47 | 39.47 | 1,179 | -0.57(-1.42%) |
Jun 10, 2016 | 40.19 | 40.19 | 39.82 | 40.04 | 1,438 | -0.86(-2.11%) |
Jun 09, 2016 | 40.90 | 40.90 | 40.90 | 40.90 | 294 | -0.52(-1.26%) |
Jun 08, 2016 | 41.42 | 41.42 | 41.42 | 41.42 | 349 | -0.21(-0.50%) |
Jun 07, 2016 | 41.63 | 41.63 | 41.63 | 41.63 | 290 | +0.48(+1.17%) |
Jun 06, 2016 | 41.15 | 41.15 | 41.15 | 41.15 | 364 | +0.06(+0.15%) |
Jun 03, 2016 | 41.09 | 41.09 | 41.09 | 41.09 | 716 | +0.05(+0.12%) |
Jun 02, 2016 | 40.95 | 41.04 | 40.95 | 41.04 | 2,888 | -0.48(-1.16%) |
Jun 01, 2016 | 41.52 | 41.52 | 41.52 | 41.52 | 6,982 | -0.50(-1.19%) |
May 31, 2016 | 42.02 | 42.02 | 42.02 | 42.02 | 359 | +1.02(+2.49%) |
May 27, 2016 | 41.00 | 41.00 | 41.00 | 0 | -0.01(-0.02%) | |
May 26, 2016 | 41.28 | 41.28 | 41.01 | 41.01 | 518 | +0.03(+0.07%) |
May 25, 2016 | 40.56 | 40.98 | 40.56 | 40.98 | 989 | +0.46(+1.14%) |
May 24, 2016 | 40.35 | 40.56 | 40.25 | 40.52 | 2,069 | +1.05(+2.66%) |
May 23, 2016 | 39.65 | 39.72 | 39.47 | 39.47 | 4,069 | -0.02(-0.05%) |
May 19, 2016 | 39.49 | 39.49 | 39.49 | 523 | +0.32(+0.82%) | |
May 18, 2016 | 39.44 | 39.44 | 39.13 | 39.17 | 933 | -0.47(-1.19%) |
May 17, 2016 | 39.09 | 39.64 | 39.09 | 39.64 | 559 | +1.32(+3.44%) |
May 13, 2016 | 38.32 | 38.32 | 38.32 | 521 | +0.10(+0.26%) | |
May 11, 2016 | 38.22 | 38.22 | 38.22 | 384 | -0.16(-0.41%) | |
May 10, 2016 | 38.25 | 38.48 | 38.25 | 38.38 | 2,553 | +0.99(+2.66%) |
May 06, 2016 | 37.38 | 37.38 | 37.38 | 97 | -1.46(-3.76%) | |
May 05, 2016 | 38.77 | 38.84 | 38.77 | 38.84 | 677 | +0.34(+0.88%) |
May 04, 2016 | 38.57 | 38.57 | 38.50 | 38.50 | 2,041 | -1.00(-2.52%) |
May 03, 2016 | 39.46 | 39.50 | 38.49 | 39.50 | 2,434 | -0.83(-2.05%) |
May 02, 2016 | 39.00 | 40.33 | 39.00 | 40.33 | 2,309 | +1.28(+3.27%) |
Apr 29, 2016 | 39.17 | 39.18 | 39.00 | 39.05 | 1,569 | -0.61(-1.54%) |
Apr 28, 2016 | 40.11 | 40.11 | 39.41 | 39.66 | 2,021 | -1.23(-3.01%) |
Apr 27, 2016 | 40.90 | 40.90 | 40.89 | 40.89 | 995 | -0.21(-0.51%) |
Apr 25, 2016 | 41.10 | 41.10 | 41.10 | 212 | -0.63(-1.51%) | |
Apr 22, 2016 | 41.24 | 41.73 | 41.23 | 41.73 | 3,966 | +0.76(+1.86%) |
Apr 21, 2016 | 40.70 | 40.97 | 40.70 | 40.97 | 985 | +1.09(+2.73%) |
Apr 19, 2016 | 39.88 | 39.88 | 39.88 | 132 | +0.73(+1.86%) | |
Apr 15, 2016 | 39.15 | 39.15 | 39.15 | 152 | +0.50(+1.29%) | |
Apr 14, 2016 | 39.25 | 39.25 | 38.65 | 38.65 | 6,128 | +0.00(+0.00%) |
Apr 13, 2016 | 38.40 | 38.65 | 38.40 | 38.65 | 1,748 | +1.03(+2.74%) |
Apr 12, 2016 | 37.74 | 37.74 | 37.34 | 37.62 | 1,491 | +0.24(+0.64%) |
Apr 11, 2016 | 37.44 | 37.86 | 37.38 | 37.38 | 1,378 | -0.97(-2.53%) |
Apr 08, 2016 | 38.16 | 38.81 | 38.16 | 38.35 | 1,000 | +0.86(+2.29%) |
Apr 07, 2016 | 37.74 | 37.74 | 37.29 | 37.49 | 930 | +0.07(+0.19%) |
Apr 06, 2016 | 37.50 | 37.50 | 37.31 | 37.42 | 1,104 | +0.59(+1.60%) |
Apr 05, 2016 | 36.68 | 36.83 | 36.68 | 36.83 | 1,368 | -1.08(-2.85%) |
Apr 04, 2016 | 37.91 | 37.91 | 37.91 | 37.91 | 332 | +0.60(+1.61%) |
Apr 01, 2016 | 37.24 | 37.34 | 37.24 | 37.31 | 1,334 | -1.56(-4.01%) |
Mar 31, 2016 | 39.02 | 39.02 | 38.72 | 38.87 | 1,263 | +0.32(+0.83%) |
Mar 30, 2016 | 38.67 | 38.67 | 38.52 | 38.55 | 6,323 | +1.18(+3.16%) |
Mar 29, 2016 | 37.13 | 37.37 | 36.91 | 37.37 | 6,216 | -0.52(-1.37%) |
Mar 28, 2016 | 37.89 | 37.89 | 37.89 | 37.89 | 1,544 | -0.38(-0.99%) |
Mar 24, 2016 | 38.27 | 38.27 | 38.27 | 0 | -0.35(-0.91%) | |
Mar 23, 2016 | 38.62 | 38.62 | 38.62 | 38.62 | 250 | -0.64(-1.63%) |
Mar 22, 2016 | 39.00 | 39.32 | 39.00 | 39.26 | 703 | +0.42(+1.09%) |
Mar 21, 2016 | 38.82 | 38.84 | 38.82 | 38.84 | 775 | +0.06(+0.17%) |
Mar 18, 2016 | 38.88 | 39.13 | 38.69 | 38.77 | 2,254 | -0.34(-0.87%) |
Mar 17, 2016 | 39.01 | 39.15 | 39.00 | 39.11 | 6,015 | +0.22(+0.57%) |
Mar 16, 2016 | 38.30 | 38.89 | 38.30 | 38.89 | 1,947 | -0.51(-1.29%) |
Mar 15, 2016 | 39.25 | 39.47 | 39.08 | 39.40 | 2,248 | +0.49(+1.26%) |
Mar 11, 2016 | 38.91 | 38.91 | 38.91 | 214 | +1.12(+2.96%) | |
Mar 10, 2016 | 38.47 | 38.47 | 37.76 | 37.79 | 5,834 | -0.35(-0.92%) |
Mar 09, 2016 | 38.28 | 38.31 | 38.14 | 38.14 | 2,990 | +0.32(+0.85%) |
Mar 08, 2016 | 37.65 | 37.86 | 37.56 | 37.82 | 1,004 | -0.18(-0.47%) |
Mar 07, 2016 | 37.80 | 38.08 | 37.79 | 38.00 | 13,585 | -0.99(-2.54%) |
Mar 04, 2016 | 38.08 | 38.70 | 38.99 | 1,894 | +0.91(+2.39%) | |
Mar 03, 2016 | 38.17 | 38.17 | 37.93 | 38.08 | 3,917 | -0.51(-1.32%) |
Mar 02, 2016 | 38.36 | 38.74 | 38.35 | 38.59 | 7,138 | +1.76(+4.77%) |
Mar 01, 2016 | 36.42 | 36.86 | 36.40 | 36.83 | 8,571 | +0.26(+0.72%) |
Feb 29, 2016 | 36.47 | 36.57 | 36.47 | 36.57 | 1,324 | +0.30(+0.82%) |
Feb 26, 2016 | 36.27 | 36.27 | 36.27 | 36.27 | 763 | -0.02(-0.05%) |
Feb 25, 2016 | 36.07 | 36.29 | 35.83 | 36.29 | 2,151 | +1.13(+3.21%) |
Feb 24, 2016 | 35.52 | 35.52 | 35.16 | 35.16 | 2,002 | -0.85(-2.35%) |
Feb 23, 2016 | 35.60 | 36.55 | 35.56 | 36.01 | 2,407 | -0.46(-1.28%) |
Feb 22, 2016 | 36.01 | 36.49 | 36.01 | 36.47 | 2,073 | +0.47(+1.31%) |
Feb 19, 2016 | 35.95 | 36.03 | 35.93 | 36.00 | 5,776 | -0.28(-0.77%) |
Feb 18, 2016 | 36.00 | 36.30 | 36.00 | 36.28 | 1,247 | +0.54(+1.52%) |
Feb 17, 2016 | 35.76 | 35.84 | 35.73 | 35.74 | 6,053 | -0.05(-0.15%) |
Feb 16, 2016 | 35.41 | 35.79 | 35.41 | 35.79 | 2,598 | +0.95(+2.73%) |
Feb 12, 2016 | 34.84 | 34.84 | 34.84 | 0 | -0.26(-0.74%) | |
Feb 11, 2016 | 35.01 | 35.13 | 34.98 | 35.10 | 1,491 | -0.45(-1.28%) |
Feb 10, 2016 | 35.94 | 35.94 | 35.55 | 35.55 | 1,379 | -0.05(-0.15%) |
Feb 09, 2016 | 35.55 | 35.63 | 35.20 | 35.61 | 33,692 | -0.88(-2.41%) |
Feb 08, 2016 | 36.10 | 36.49 | 36.10 | 36.49 | 3,017 | -2.64(-6.75%) |
Feb 04, 2016 | 39.13 | 39.13 | 39.13 | 353 | +0.20(+0.51%) | |
Feb 03, 2016 | 38.85 | 38.93 | 38.61 | 38.93 | 4,158 | -0.51(-1.29%) |
Feb 02, 2016 | 39.55 | 39.59 | 39.40 | 39.44 | 2,958 | -0.20(-0.49%) |
Feb 01, 2016 | 39.59 | 39.75 | 39.43 | 39.63 | 3,022 | +0.60(+1.55%) |
Jan 29, 2016 | 38.84 | 39.03 | 38.79 | 39.03 | 7,252 | +0.91(+2.39%) |
Jan 28, 2016 | 38.15 | 38.16 | 37.90 | 38.12 | 2,442 | +0.28(+0.74%) |
Jan 27, 2016 | 38.09 | 38.09 | 37.80 | 37.84 | 2,104 | +0.12(+0.32%) |
Jan 26, 2016 | 37.30 | 37.87 | 37.30 | 37.72 | 11,166 | +1.20(+3.27%) |
Jan 25, 2016 | 36.74 | 36.89 | 36.52 | 36.52 | 12,181 | -0.08(-0.22%) |
Jan 22, 2016 | 36.49 | 36.60 | 36.43 | 36.60 | 4,363 | +0.68(+1.91%) |
Jan 21, 2016 | 35.45 | 35.95 | 35.45 | 35.92 | 2,498 | +0.00(+0.00%) |
Jan 20, 2016 | 36.51 | 36.51 | 35.92 | 35.92 | 3,563 | -1.29(-3.47%) |
Jan 19, 2016 | 37.29 | 37.36 | 36.91 | 37.21 | 3,518 | +0.00(+0.00%) |
Jan 15, 2016 | 37.21 | 37.21 | 37.21 | 0 | -0.59(-1.56%) | |
Jan 14, 2016 | 37.49 | 37.85 | 37.49 | 37.80 | 3,229 | -0.09(-0.24%) |
Jan 13, 2016 | 38.29 | 38.32 | 37.56 | 37.89 | 211,146 | +0.41(+1.09%) |
Jan 12, 2016 | 37.33 | 37.48 | 37.27 | 37.48 | 1,943 | -0.20(-0.52%) |
Jan 11, 2016 | 37.37 | 37.43 | 37.67 | 7,431 | +0.30(+0.82%) | |
Jan 08, 2016 | 37.77 | 37.79 | 37.37 | 37.37 | 1,420 | -0.24(-0.64%) |
Jan 07, 2016 | 37.97 | 37.97 | 37.45 | 37.61 | 887 | -1.53(-3.91%) |
Jan 06, 2016 | 39.15 | 39.15 | 39.14 | 39.14 | 788 | -0.48(-1.21%) |
Jan 05, 2016 | 39.74 | 39.74 | 39.47 | 39.62 | 1,013 | +0.43(+1.10%) |