Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.17 | 41.17 | 41.17 | 0 | -0.16(-0.38%) | |
Dec 29, 2016 | 41.00 | 41.48 | 40.90 | 41.33 | 56,476 | +0.35(+0.86%) |
Dec 28, 2016 | 41.01 | 41.48 | 40.79 | 40.98 | 71,517 | -0.04(-0.09%) |
Dec 27, 2016 | 40.61 | 41.25 | 40.61 | 41.01 | 107,816 | +0.31(+0.76%) |
Dec 23, 2016 | 40.71 | 40.71 | 40.71 | 0 | +0.11(+0.26%) | |
Dec 22, 2016 | 40.64 | 40.86 | 40.40 | 40.60 | 115,395 | -0.16(-0.40%) |
Dec 21, 2016 | 41.23 | 41.23 | 40.76 | 40.76 | 77,355 | -0.60(-1.44%) |
Dec 20, 2016 | 41.52 | 41.88 | 41.01 | 41.36 | 97,868 | -0.16(-0.38%) |
Dec 19, 2016 | 41.79 | 42.07 | 41.21 | 41.52 | 114,735 | -0.24(-0.58%) |
Dec 16, 2016 | 42.14 | 42.29 | 41.58 | 41.76 | 594,749 | -0.23(-0.55%) |
Dec 15, 2016 | 41.97 | 42.41 | 41.62 | 41.99 | 168,646 | +0.20(+0.47%) |
Dec 14, 2016 | 42.03 | 42.19 | 41.65 | 41.80 | 66,673 | -0.27(-0.65%) |
Dec 13, 2016 | 42.62 | 42.85 | 41.99 | 42.07 | 110,137 | -0.31(-0.74%) |
Dec 12, 2016 | 42.25 | 42.87 | 41.80 | 42.38 | 110,562 | -0.06(-0.13%) |
Dec 09, 2016 | 41.99 | 43.01 | 41.99 | 42.44 | 140,665 | +0.48(+1.15%) |
Dec 08, 2016 | 41.32 | 41.99 | 40.56 | 41.96 | 154,267 | +0.63(+1.53%) |
Dec 07, 2016 | 40.71 | 41.42 | 40.14 | 41.33 | 118,843 | +0.54(+1.32%) |
Dec 06, 2016 | 40.81 | 41.19 | 40.06 | 40.79 | 128,333 | +0.09(+0.23%) |
Dec 05, 2016 | 40.41 | 41.08 | 40.23 | 40.70 | 172,745 | +0.45(+1.13%) |
Dec 02, 2016 | 40.42 | 40.72 | 40.12 | 40.24 | 97,792 | -0.07(-0.16%) |
Dec 01, 2016 | 40.40 | 40.75 | 39.91 | 40.31 | 145,266 | -0.14(-0.34%) |
Nov 30, 2016 | 41.44 | 41.46 | 40.40 | 40.44 | 156,989 | -1.03(-2.48%) |
Nov 29, 2016 | 41.68 | 41.87 | 41.39 | 41.47 | 129,716 | +0.04(+0.09%) |
Nov 28, 2016 | 41.91 | 42.23 | 41.43 | 41.44 | 215,878 | -0.39(-0.94%) |
Nov 25, 2016 | 41.88 | 42.25 | 41.59 | 41.83 | 65,265 | -0.03(-0.08%) |
Nov 23, 2016 | 41.86 | 41.86 | 41.86 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 43.12 | 43.26 | 41.69 | 41.86 | 291,535 | -1.25(-2.91%) |
Nov 21, 2016 | 42.49 | 43.57 | 42.15 | 43.11 | 144,791 | +0.75(+1.76%) |
Nov 18, 2016 | 41.76 | 43.26 | 41.76 | 42.36 | 352,122 | +0.75(+1.80%) |
Nov 17, 2016 | 41.41 | 42.24 | 41.41 | 41.61 | 174,041 | +0.32(+0.79%) |
Nov 16, 2016 | 41.55 | 41.74 | 40.92 | 41.29 | 266,686 | -0.28(-0.67%) |
Nov 15, 2016 | 41.54 | 41.83 | 41.00 | 41.57 | 207,665 | -0.01(-0.02%) |
Nov 14, 2016 | 41.76 | 42.08 | 41.29 | 41.58 | 258,782 | +0.19(+0.45%) |
Nov 11, 2016 | 40.78 | 41.62 | 40.70 | 41.39 | 284,370 | +0.65(+1.59%) |
Nov 10, 2016 | 40.18 | 40.93 | 39.36 | 40.74 | 319,237 | +1.16(+2.93%) |
Nov 09, 2016 | 38.75 | 39.67 | 36.31 | 39.58 | 302,875 | +0.73(+1.89%) |
Nov 08, 2016 | 38.04 | 39.05 | 37.57 | 38.85 | 168,007 | +0.74(+1.95%) |
Nov 07, 2016 | 37.59 | 38.34 | 37.14 | 38.11 | 147,632 | +1.20(+3.24%) |
Nov 04, 2016 | 36.34 | 37.23 | 36.28 | 36.91 | 203,764 | +0.55(+1.51%) |
Nov 03, 2016 | 36.54 | 37.00 | 36.24 | 36.36 | 117,614 | -0.06(-0.15%) |
Nov 02, 2016 | 36.44 | 36.78 | 36.04 | 36.42 | 128,456 | -0.10(-0.28%) |
Nov 01, 2016 | 37.14 | 37.23 | 36.02 | 36.52 | 194,283 | -0.60(-1.62%) |
Oct 31, 2016 | 36.93 | 37.42 | 36.36 | 37.12 | 270,096 | +0.00(+0.00%) |
Oct 28, 2016 | 35.84 | 37.97 | 35.84 | 37.12 | 669,841 | +2.09(+5.96%) |
Oct 27, 2016 | 35.66 | 36.07 | 34.89 | 35.03 | 254,215 | -0.33(-0.94%) |
Oct 26, 2016 | 36.18 | 36.31 | 35.18 | 35.37 | 104,185 | -1.03(-2.83%) |
Oct 25, 2016 | 36.94 | 37.00 | 36.18 | 36.40 | 81,038 | -0.55(-1.48%) |
Oct 24, 2016 | 36.79 | 37.16 | 36.79 | 36.95 | 89,257 | +0.38(+1.04%) |
Oct 21, 2016 | 36.94 | 36.94 | 36.37 | 36.57 | 140,618 | -0.68(-1.82%) |
Oct 20, 2016 | 37.22 | 37.66 | 37.09 | 37.24 | 135,250 | -0.17(-0.45%) |
Oct 19, 2016 | 37.58 | 37.63 | 37.07 | 37.41 | 81,333 | -0.04(-0.10%) |
Oct 18, 2016 | 36.82 | 37.68 | 36.36 | 37.45 | 89,846 | +1.00(+2.75%) |
Oct 17, 2016 | 36.27 | 36.57 | 36.00 | 36.44 | 79,798 | +0.06(+0.15%) |
Oct 14, 2016 | 36.74 | 36.84 | 36.10 | 36.39 | 66,582 | -0.30(-0.81%) |
Oct 13, 2016 | 36.43 | 37.04 | 36.26 | 36.69 | 93,548 | +0.08(+0.23%) |
Oct 12, 2016 | 36.27 | 36.91 | 36.19 | 36.60 | 67,148 | +0.08(+0.23%) |
Oct 11, 2016 | 38.10 | 38.10 | 36.38 | 36.52 | 172,797 | -1.61(-4.21%) |
Oct 10, 2016 | 37.38 | 38.29 | 37.38 | 38.12 | 87,276 | +0.79(+2.11%) |
Oct 07, 2016 | 37.36 | 37.84 | 37.18 | 37.34 | 94,711 | -0.11(-0.30%) |
Oct 06, 2016 | 37.66 | 38.25 | 37.03 | 37.45 | 95,293 | -0.35(-0.93%) |
Oct 05, 2016 | 37.09 | 38.13 | 37.02 | 37.80 | 118,955 | +0.71(+1.90%) |
Oct 04, 2016 | 36.96 | 37.32 | 36.69 | 37.09 | 114,951 | +0.26(+0.71%) |
Oct 03, 2016 | 37.16 | 37.26 | 36.73 | 36.83 | 131,847 | -0.34(-0.92%) |
Sep 30, 2016 | 36.93 | 37.34 | 36.62 | 37.18 | 113,450 | +0.51(+1.39%) |
Sep 29, 2016 | 37.64 | 37.66 | 36.48 | 36.67 | 110,639 | -0.93(-2.47%) |
Sep 28, 2016 | 36.80 | 37.65 | 36.52 | 37.60 | 214,818 | +0.72(+1.96%) |
Sep 27, 2016 | 36.36 | 36.89 | 36.16 | 36.87 | 99,862 | +0.58(+1.61%) |
Sep 26, 2016 | 36.67 | 36.72 | 36.24 | 36.29 | 100,524 | -0.68(-1.83%) |
Sep 23, 2016 | 37.09 | 37.21 | 36.57 | 36.96 | 149,221 | -0.19(-0.52%) |
Sep 22, 2016 | 37.04 | 37.41 | 36.76 | 37.16 | 235,255 | +0.43(+1.16%) |
Sep 21, 2016 | 36.72 | 37.21 | 36.40 | 36.73 | 108,088 | +0.00(+0.00%) |
Sep 20, 2016 | 36.96 | 37.04 | 36.18 | 36.73 | 109,116 | -0.12(-0.33%) |
Sep 19, 2016 | 36.40 | 36.91 | 36.13 | 36.85 | 122,134 | +0.66(+1.82%) |
Sep 16, 2016 | 36.05 | 36.64 | 36.05 | 36.19 | 325,329 | +0.24(+0.67%) |
Sep 15, 2016 | 35.68 | 35.96 | 35.37 | 35.95 | 163,620 | +0.24(+0.68%) |
Sep 14, 2016 | 36.47 | 36.61 | 35.68 | 35.71 | 145,658 | -0.84(-2.31%) |
Sep 13, 2016 | 37.47 | 37.50 | 36.49 | 36.56 | 166,563 | -1.01(-2.69%) |
Sep 12, 2016 | 37.48 | 37.62 | 36.94 | 37.57 | 172,061 | -0.06(-0.15%) |
Sep 09, 2016 | 38.55 | 38.68 | 37.57 | 37.62 | 103,430 | -1.25(-3.21%) |
Sep 08, 2016 | 39.10 | 39.10 | 38.62 | 38.87 | 149,978 | -0.35(-0.89%) |
Sep 07, 2016 | 38.84 | 39.40 | 38.57 | 39.22 | 201,649 | +0.30(+0.76%) |
Sep 06, 2016 | 37.98 | 39.19 | 37.87 | 38.93 | 190,066 | +1.07(+2.83%) |
Sep 02, 2016 | 37.72 | 37.85 | 37.85 | 37.85 | 129,399 | +0.40(+1.06%) |
Sep 01, 2016 | 37.50 | 37.82 | 37.09 | 37.46 | 163,557 | -0.22(-0.59%) |
Aug 31, 2016 | 37.50 | 37.82 | 37.18 | 37.68 | 141,831 | +0.22(+0.59%) |
Aug 30, 2016 | 37.20 | 37.68 | 36.96 | 37.46 | 87,982 | +0.17(+0.45%) |
Aug 29, 2016 | 37.18 | 37.51 | 36.96 | 37.29 | 115,527 | +0.23(+0.62%) |
Aug 26, 2016 | 37.18 | 37.30 | 36.88 | 37.06 | 120,854 | +0.20(+0.55%) |
Aug 25, 2016 | 36.87 | 37.11 | 35.49 | 36.86 | 93,984 | -0.10(-0.27%) |
Aug 24, 2016 | 37.51 | 37.73 | 36.82 | 36.96 | 157,049 | -0.50(-1.33%) |
Aug 23, 2016 | 37.48 | 37.96 | 37.40 | 37.46 | 180,892 | -0.03(-0.07%) |
Aug 22, 2016 | 36.90 | 37.51 | 36.56 | 37.48 | 128,698 | +0.52(+1.40%) |
Aug 19, 2016 | 36.98 | 37.05 | 36.35 | 36.97 | 157,659 | -0.01(-0.03%) |
Aug 18, 2016 | 36.58 | 37.34 | 36.37 | 36.98 | 264,490 | +0.32(+0.88%) |
Aug 17, 2016 | 36.58 | 36.87 | 36.28 | 36.65 | 257,445 | +0.14(+0.38%) |
Aug 16, 2016 | 36.32 | 36.70 | 36.29 | 36.51 | 285,100 | +0.00(+0.00%) |
Aug 15, 2016 | 35.91 | 36.73 | 35.77 | 36.51 | 278,313 | +0.79(+2.22%) |
Aug 12, 2016 | 35.95 | 35.96 | 35.34 | 35.72 | 83,734 | -0.24(-0.67%) |
Aug 11, 2016 | 35.96 | 36.25 | 35.74 | 35.96 | 109,760 | +0.18(+0.49%) |
Aug 10, 2016 | 36.79 | 36.79 | 35.63 | 35.79 | 165,949 | -0.88(-2.39%) |
Aug 09, 2016 | 36.16 | 36.89 | 36.08 | 36.66 | 172,580 | +0.62(+1.72%) |
Aug 08, 2016 | 36.26 | 36.36 | 35.79 | 36.04 | 161,210 | -0.34(-0.94%) |
Aug 05, 2016 | 36.88 | 37.14 | 36.24 | 36.39 | 267,986 | -0.21(-0.58%) |
Aug 04, 2016 | 37.04 | 37.23 | 36.54 | 36.60 | 180,673 | -0.38(-1.02%) |
Aug 03, 2016 | 36.77 | 37.04 | 36.04 | 36.98 | 192,576 | +0.29(+0.78%) |
Aug 02, 2016 | 37.10 | 37.93 | 36.36 | 36.69 | 342,717 | -0.41(-1.10%) |
Aug 01, 2016 | 37.68 | 38.06 | 37.01 | 37.10 | 286,571 | -0.43(-1.16%) |
Jul 29, 2016 | 36.73 | 38.05 | 36.67 | 37.53 | 518,439 | +0.66(+1.80%) |
Jul 28, 2016 | 39.16 | 39.16 | 35.37 | 36.87 | 1,695,750 | -7.65(-17.18%) |
Jul 27, 2016 | 44.64 | 44.79 | 44.36 | 44.51 | 257,918 | -0.15(-0.33%) |
Jul 26, 2016 | 44.43 | 45.07 | 44.39 | 44.66 | 146,413 | +0.20(+0.46%) |
Jul 25, 2016 | 44.36 | 44.85 | 44.11 | 44.46 | 143,136 | -0.14(-0.31%) |
Jul 22, 2016 | 44.81 | 44.85 | 44.47 | 44.60 | 125,637 | -0.26(-0.58%) |
Jul 21, 2016 | 45.21 | 45.49 | 44.72 | 44.85 | 114,039 | -0.55(-1.22%) |
Jul 20, 2016 | 45.20 | 45.69 | 45.20 | 45.41 | 136,491 | +0.21(+0.47%) |
Jul 19, 2016 | 45.49 | 45.72 | 45.16 | 45.20 | 148,122 | -0.49(-1.07%) |
Jul 18, 2016 | 46.32 | 46.32 | 45.65 | 45.69 | 145,114 | -0.49(-1.06%) |
Jul 15, 2016 | 46.04 | 46.19 | 45.64 | 46.17 | 124,405 | +0.48(+1.05%) |
Jul 14, 2016 | 45.69 | 45.78 | 45.34 | 45.69 | 93,706 | +0.30(+0.65%) |
Jul 13, 2016 | 46.13 | 46.17 | 45.14 | 45.40 | 191,354 | -0.41(-0.89%) |
Jul 12, 2016 | 45.53 | 46.25 | 45.53 | 45.81 | 160,344 | +0.25(+0.55%) |
Jul 11, 2016 | 45.25 | 45.67 | 45.02 | 45.56 | 131,761 | +0.60(+1.34%) |
Jul 08, 2016 | 44.43 | 45.20 | 44.09 | 44.96 | 127,598 | +0.87(+1.97%) |
Jul 07, 2016 | 44.24 | 44.46 | 43.56 | 44.09 | 266,254 | -0.52(-1.16%) |
Jul 05, 2016 | 44.99 | 45.50 | 43.64 | 44.60 | 182,100 | -0.28(-0.62%) |
Jul 01, 2016 | 44.21 | 44.88 | 44.88 | 44.88 | 172,713 | +0.80(+1.82%) |
Jun 30, 2016 | 42.55 | 44.13 | 42.34 | 44.08 | 328,645 | +1.68(+3.96%) |
Jun 29, 2016 | 41.46 | 42.52 | 41.44 | 42.40 | 161,221 | +1.30(+3.17%) |
Jun 28, 2016 | 40.62 | 41.25 | 40.58 | 41.10 | 204,090 | +0.51(+1.25%) |
Jun 27, 2016 | 40.53 | 40.81 | 39.55 | 40.59 | 229,383 | -0.23(-0.57%) |
Jun 24, 2016 | 40.46 | 41.07 | 39.67 | 40.82 | 314,929 | -1.20(-2.86%) |
Jun 23, 2016 | 41.53 | 42.07 | 41.53 | 42.02 | 142,407 | +0.91(+2.20%) |
Jun 22, 2016 | 40.68 | 41.41 | 40.64 | 41.11 | 148,631 | +0.40(+0.98%) |
Jun 21, 2016 | 40.94 | 40.94 | 40.33 | 40.72 | 241,878 | -0.10(-0.25%) |
Jun 20, 2016 | 39.87 | 41.12 | 39.77 | 40.82 | 421,805 | +1.07(+2.70%) |
Jun 17, 2016 | 39.88 | 40.26 | 39.49 | 39.75 | 483,241 | -0.15(-0.37%) |
Jun 16, 2016 | 39.48 | 40.00 | 38.82 | 39.89 | 199,411 | +0.13(+0.33%) |
Jun 15, 2016 | 39.99 | 39.99 | 39.54 | 39.77 | 397,504 | -0.11(-0.28%) |
Jun 14, 2016 | 39.72 | 40.04 | 39.08 | 39.88 | 166,846 | +0.04(+0.09%) |
Jun 13, 2016 | 39.33 | 40.06 | 39.33 | 39.84 | 208,597 | +0.32(+0.82%) |
Jun 10, 2016 | 39.30 | 39.57 | 38.89 | 39.52 | 232,292 | +0.05(+0.13%) |
Jun 09, 2016 | 39.26 | 39.65 | 38.95 | 39.47 | 188,054 | +0.09(+0.22%) |
Jun 08, 2016 | 39.10 | 39.45 | 38.37 | 39.38 | 118,207 | +0.22(+0.56%) |
Jun 07, 2016 | 38.83 | 39.32 | 38.42 | 39.16 | 108,561 | +0.29(+0.73%) |
Jun 06, 2016 | 38.32 | 39.28 | 38.32 | 38.87 | 137,979 | +0.42(+1.10%) |
Jun 03, 2016 | 38.73 | 38.73 | 38.11 | 38.45 | 135,035 | -0.33(-0.85%) |
Jun 02, 2016 | 37.74 | 38.81 | 37.65 | 38.78 | 189,388 | +1.04(+2.75%) |
Jun 01, 2016 | 36.51 | 37.77 | 36.26 | 37.74 | 277,002 | +1.14(+3.11%) |
May 31, 2016 | 36.32 | 36.75 | 35.95 | 36.60 | 229,158 | +0.28(+0.78%) |
May 27, 2016 | 35.96 | 36.32 | 36.32 | 36.32 | 230,636 | +0.38(+1.05%) |
May 26, 2016 | 36.46 | 36.46 | 35.83 | 35.94 | 112,001 | -0.59(-1.61%) |
May 25, 2016 | 36.36 | 36.57 | 36.06 | 36.53 | 113,860 | +0.17(+0.46%) |
May 24, 2016 | 35.95 | 36.72 | 35.90 | 36.36 | 144,228 | +0.54(+1.51%) |
May 23, 2016 | 36.12 | 36.50 | 35.78 | 35.82 | 174,916 | -0.21(-0.59%) |
May 20, 2016 | 36.06 | 36.12 | 35.66 | 36.03 | 888,132 | +0.21(+0.59%) |
May 19, 2016 | 36.31 | 36.78 | 35.80 | 35.82 | 360,287 | -0.63(-1.72%) |
May 18, 2016 | 36.52 | 36.80 | 36.21 | 36.45 | 169,252 | -0.14(-0.38%) |
May 17, 2016 | 37.30 | 37.34 | 36.25 | 36.58 | 243,437 | -0.76(-2.04%) |
May 16, 2016 | 37.24 | 37.58 | 36.96 | 37.35 | 105,870 | +0.23(+0.62%) |
May 13, 2016 | 37.41 | 37.64 | 36.88 | 37.12 | 86,218 | -0.40(-1.05%) |
May 12, 2016 | 38.37 | 38.37 | 37.14 | 37.51 | 216,423 | -0.64(-1.69%) |
May 11, 2016 | 38.89 | 38.99 | 38.12 | 38.16 | 76,545 | -0.82(-2.10%) |
May 10, 2016 | 39.48 | 39.48 | 38.85 | 38.97 | 146,654 | -0.41(-1.05%) |
May 09, 2016 | 39.33 | 39.91 | 39.28 | 39.39 | 291,155 | -0.06(-0.16%) |
May 06, 2016 | 39.27 | 39.68 | 38.97 | 39.45 | 238,034 | -0.07(-0.19%) |
May 05, 2016 | 39.55 | 39.84 | 38.63 | 39.53 | 269,823 | +0.12(+0.30%) |
May 04, 2016 | 38.22 | 40.06 | 38.22 | 39.41 | 245,660 | +0.95(+2.46%) |
May 03, 2016 | 38.84 | 39.28 | 38.40 | 38.46 | 174,624 | -0.58(-1.48%) |
May 02, 2016 | 38.01 | 39.08 | 37.94 | 39.04 | 256,639 | +0.97(+2.54%) |
Apr 29, 2016 | 38.97 | 39.02 | 37.71 | 38.07 | 391,121 | -0.89(-2.29%) |
Apr 28, 2016 | 41.36 | 42.08 | 38.70 | 38.96 | 579,809 | -1.85(-4.53%) |
Apr 27, 2016 | 40.62 | 41.16 | 40.21 | 40.81 | 377,674 | +0.20(+0.50%) |
Apr 26, 2016 | 39.61 | 40.99 | 39.61 | 40.61 | 194,830 | +1.05(+2.65%) |
Apr 25, 2016 | 39.56 | 40.27 | 39.40 | 39.56 | 96,193 | +0.07(+0.19%) |
Apr 22, 2016 | 39.65 | 39.79 | 38.98 | 39.49 | 233,879 | -0.03(-0.07%) |
Apr 21, 2016 | 39.68 | 40.00 | 39.33 | 39.52 | 200,083 | -0.15(-0.37%) |
Apr 20, 2016 | 39.53 | 39.99 | 39.42 | 39.66 | 275,994 | +0.23(+0.58%) |
Apr 19, 2016 | 39.54 | 40.41 | 38.05 | 39.43 | 209,914 | -0.45(-1.13%) |
Apr 18, 2016 | 39.88 | 40.16 | 38.57 | 39.88 | 67,056 | -0.01(-0.02%) |
Apr 15, 2016 | 39.34 | 39.99 | 39.33 | 39.89 | 78,228 | +0.33(+0.84%) |
Apr 14, 2016 | 39.56 | 40.43 | 39.10 | 39.56 | 82,876 | +0.10(+0.26%) |
Apr 13, 2016 | 38.39 | 39.47 | 38.22 | 39.46 | 252,227 | +1.31(+3.45%) |
Apr 12, 2016 | 37.59 | 38.16 | 37.17 | 38.15 | 242,394 | +0.63(+1.67%) |
Apr 11, 2016 | 38.24 | 38.82 | 37.49 | 37.52 | 192,078 | -0.60(-1.57%) |
Apr 08, 2016 | 38.41 | 38.72 | 37.92 | 38.12 | 72,421 | -0.17(-0.43%) |
Apr 07, 2016 | 38.46 | 38.90 | 37.95 | 38.28 | 161,089 | -0.20(-0.53%) |
Apr 06, 2016 | 36.77 | 40.24 | 36.77 | 38.49 | 108,408 | +0.33(+0.87%) |
Apr 05, 2016 | 39.02 | 39.22 | 36.87 | 38.16 | 114,641 | -1.08(-2.76%) |
Apr 04, 2016 | 39.49 | 39.86 | 39.08 | 39.24 | 108,333 | -0.10(-0.26%) |
Apr 01, 2016 | 38.42 | 39.45 | 37.95 | 39.34 | 159,185 | +0.79(+2.05%) |
Mar 31, 2016 | 37.78 | 38.83 | 37.50 | 38.55 | 441,648 | +0.94(+2.49%) |
Mar 30, 2016 | 37.96 | 38.28 | 37.57 | 37.61 | 180,769 | -0.27(-0.70%) |
Mar 29, 2016 | 36.32 | 38.27 | 36.25 | 37.88 | 203,151 | +1.46(+4.01%) |
Mar 28, 2016 | 35.84 | 36.54 | 35.84 | 36.42 | 116,524 | +0.61(+1.69%) |
Mar 24, 2016 | 36.12 | 35.81 | 35.81 | 35.81 | 169,278 | -0.45(-1.24%) |
Mar 23, 2016 | 36.64 | 37.07 | 36.22 | 36.26 | 164,169 | -0.53(-1.45%) |
Mar 22, 2016 | 36.86 | 38.10 | 36.69 | 36.80 | 135,732 | -0.19(-0.52%) |
Mar 21, 2016 | 37.10 | 37.59 | 36.88 | 36.99 | 99,764 | -0.16(-0.42%) |
Mar 18, 2016 | 36.53 | 37.38 | 36.12 | 37.14 | 328,471 | +0.85(+2.33%) |
Mar 17, 2016 | 36.55 | 36.55 | 35.44 | 36.30 | 254,018 | -0.29(-0.80%) |
Mar 16, 2016 | 37.02 | 37.33 | 36.07 | 36.59 | 126,473 | -0.45(-1.22%) |
Mar 15, 2016 | 37.94 | 38.10 | 36.92 | 37.04 | 133,786 | -1.17(-3.06%) |
Mar 14, 2016 | 38.19 | 38.60 | 37.87 | 38.21 | 126,983 | -0.06(-0.14%) |
Mar 11, 2016 | 37.53 | 38.30 | 37.23 | 38.27 | 103,610 | +1.00(+2.69%) |
Mar 10, 2016 | 37.47 | 38.35 | 36.54 | 37.26 | 174,212 | +0.02(+0.05%) |
Mar 09, 2016 | 36.96 | 37.68 | 36.96 | 37.25 | 148,288 | +0.26(+0.69%) |
Mar 08, 2016 | 38.01 | 38.01 | 36.94 | 36.99 | 174,920 | -1.09(-2.86%) |
Mar 07, 2016 | 37.28 | 38.14 | 37.28 | 38.08 | 252,225 | +0.57(+1.51%) |
Mar 04, 2016 | 36.71 | 38.11 | 36.71 | 37.51 | 296,352 | +0.93(+2.55%) |
Mar 03, 2016 | 36.54 | 36.95 | 35.85 | 36.58 | 318,237 | -0.12(-0.32%) |
Mar 02, 2016 | 36.30 | 36.81 | 36.20 | 36.70 | 130,020 | +0.23(+0.63%) |
Mar 01, 2016 | 36.46 | 36.57 | 35.63 | 36.47 | 166,901 | +0.12(+0.33%) |
Feb 29, 2016 | 35.89 | 36.73 | 33.94 | 36.35 | 268,980 | +0.38(+1.04%) |
Feb 26, 2016 | 36.09 | 36.20 | 35.70 | 35.97 | 100,590 | +0.02(+0.05%) |
Feb 25, 2016 | 35.85 | 36.10 | 35.38 | 35.96 | 169,838 | +0.27(+0.77%) |
Feb 24, 2016 | 34.70 | 35.76 | 34.62 | 35.68 | 181,878 | +0.79(+2.25%) |
Feb 23, 2016 | 34.61 | 35.22 | 34.43 | 34.90 | 113,549 | +0.17(+0.50%) |
Feb 22, 2016 | 35.12 | 35.46 | 34.35 | 34.72 | 159,308 | -0.21(-0.60%) |
Feb 19, 2016 | 33.71 | 35.00 | 33.31 | 34.93 | 285,357 | +1.20(+3.55%) |
Feb 18, 2016 | 34.12 | 34.20 | 33.60 | 33.73 | 105,709 | -0.38(-1.13%) |
Feb 17, 2016 | 34.38 | 34.71 | 32.67 | 34.12 | 149,378 | -0.11(-0.32%) |
Feb 16, 2016 | 33.82 | 34.49 | 33.39 | 34.23 | 139,357 | +0.70(+2.10%) |
Feb 12, 2016 | 33.28 | 33.52 | 33.52 | 33.52 | 165,630 | +0.45(+1.36%) |
Feb 11, 2016 | 32.92 | 33.45 | 32.70 | 33.08 | 105,028 | -0.34(-1.01%) |
Feb 10, 2016 | 33.63 | 34.25 | 32.48 | 33.41 | 144,719 | -0.03(-0.08%) |
Feb 09, 2016 | 33.44 | 33.76 | 32.64 | 33.44 | 127,586 | -0.22(-0.65%) |
Feb 08, 2016 | 33.11 | 34.04 | 32.55 | 33.66 | 195,226 | +0.38(+1.13%) |
Feb 05, 2016 | 33.70 | 34.90 | 33.24 | 33.29 | 191,382 | -0.49(-1.46%) |
Feb 04, 2016 | 33.53 | 34.36 | 32.94 | 33.78 | 248,264 | +0.19(+0.57%) |
Feb 03, 2016 | 34.23 | 34.42 | 33.20 | 33.59 | 181,593 | -0.60(-1.77%) |
Feb 02, 2016 | 33.98 | 34.80 | 33.52 | 34.19 | 218,420 | -0.03(-0.08%) |
Feb 01, 2016 | 33.71 | 34.73 | 33.37 | 34.22 | 271,770 | +0.43(+1.27%) |
Jan 29, 2016 | 33.58 | 33.82 | 33.12 | 33.79 | 300,196 | +0.15(+0.43%) |
Jan 28, 2016 | 38.19 | 38.46 | 32.50 | 33.64 | 514,660 | -1.65(-4.67%) |
Jan 27, 2016 | 35.70 | 35.83 | 35.01 | 35.29 | 218,471 | -0.47(-1.30%) |
Jan 26, 2016 | 35.20 | 35.79 | 34.81 | 35.76 | 209,596 | +0.73(+2.09%) |
Jan 25, 2016 | 35.68 | 35.82 | 34.93 | 35.02 | 132,997 | -0.73(-2.05%) |
Jan 22, 2016 | 35.69 | 35.91 | 35.18 | 35.76 | 231,944 | +0.38(+1.06%) |
Jan 21, 2016 | 35.12 | 35.84 | 34.30 | 35.38 | 281,717 | +0.30(+0.86%) |
Jan 20, 2016 | 34.14 | 35.47 | 33.62 | 35.08 | 276,682 | +0.46(+1.32%) |
Jan 19, 2016 | 35.92 | 35.92 | 34.27 | 34.62 | 231,296 | -1.11(-3.10%) |
Jan 15, 2016 | 35.75 | 35.73 | 35.73 | 35.73 | 621,635 | -0.88(-2.40%) |
Jan 14, 2016 | 36.65 | 36.92 | 35.95 | 36.61 | 241,431 | +0.13(+0.35%) |
Jan 13, 2016 | 37.56 | 38.05 | 36.30 | 36.48 | 207,233 | -0.99(-2.64%) |
Jan 12, 2016 | 36.56 | 37.47 | 36.32 | 37.47 | 230,251 | +1.13(+3.12%) |
Jan 11, 2016 | 37.35 | 37.50 | 35.96 | 36.33 | 117,085 | -1.02(-2.74%) |
Jan 08, 2016 | 37.94 | 38.54 | 37.26 | 37.36 | 331,969 | -0.60(-1.59%) |
Jan 07, 2016 | 38.31 | 38.31 | 37.14 | 37.96 | 155,269 | -0.89(-2.28%) |
Jan 06, 2016 | 38.55 | 39.58 | 38.55 | 38.85 | 170,154 | -0.13(-0.33%) |
Jan 05, 2016 | 39.18 | 39.35 | 38.81 | 38.97 | 215,027 | +0.13(+0.33%) |