Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 47.87 | 47.87 | 47.87 | 0 | +0.69(+1.46%) | |
Dec 29, 2016 | 46.60 | 47.30 | 46.25 | 47.18 | 229,188 | +0.62(+1.33%) |
Dec 28, 2016 | 46.76 | 47.29 | 46.32 | 46.56 | 191,498 | -0.12(-0.25%) |
Dec 27, 2016 | 46.58 | 46.82 | 46.42 | 46.67 | 127,876 | +0.04(+0.10%) |
Dec 23, 2016 | 46.63 | 46.63 | 46.63 | 0 | +0.35(+0.76%) | |
Dec 22, 2016 | 46.33 | 46.43 | 45.77 | 46.28 | 136,368 | -0.02(-0.04%) |
Dec 21, 2016 | 47.58 | 48.00 | 46.30 | 46.30 | 346,337 | -1.33(-2.78%) |
Dec 20, 2016 | 47.08 | 47.64 | 46.96 | 47.62 | 276,452 | +0.45(+0.95%) |
Dec 19, 2016 | 46.98 | 47.58 | 46.87 | 47.18 | 313,001 | +0.42(+0.90%) |
Dec 16, 2016 | 45.84 | 47.00 | 45.84 | 46.75 | 697,060 | +1.13(+2.49%) |
Dec 15, 2016 | 45.73 | 46.45 | 45.44 | 45.62 | 389,633 | -0.24(-0.53%) |
Dec 14, 2016 | 47.43 | 47.63 | 45.83 | 45.86 | 330,673 | -1.52(-3.22%) |
Dec 13, 2016 | 47.63 | 47.69 | 47.02 | 47.39 | 342,985 | +0.01(+0.01%) |
Dec 12, 2016 | 46.67 | 47.59 | 46.49 | 47.38 | 249,364 | +0.40(+0.84%) |
Dec 09, 2016 | 47.09 | 47.77 | 46.89 | 46.98 | 342,410 | -0.01(-0.01%) |
Dec 08, 2016 | 46.05 | 47.33 | 45.90 | 46.99 | 528,767 | +0.55(+1.19%) |
Dec 07, 2016 | 45.73 | 46.59 | 45.68 | 46.44 | 556,117 | +0.86(+1.89%) |
Dec 06, 2016 | 45.50 | 46.17 | 45.14 | 45.58 | 454,248 | +0.17(+0.36%) |
Dec 05, 2016 | 45.19 | 45.54 | 44.64 | 45.41 | 273,912 | +0.50(+1.12%) |
Dec 02, 2016 | 44.49 | 45.59 | 44.49 | 44.91 | 320,933 | +0.70(+1.59%) |
Dec 01, 2016 | 44.81 | 45.07 | 43.82 | 44.21 | 462,274 | -0.90(-1.99%) |
Nov 30, 2016 | 46.05 | 46.05 | 44.89 | 45.10 | 598,098 | -1.22(-2.64%) |
Nov 29, 2016 | 45.88 | 46.59 | 45.88 | 46.33 | 226,707 | +0.52(+1.13%) |
Nov 28, 2016 | 45.90 | 46.50 | 45.65 | 45.81 | 487,914 | +0.07(+0.15%) |
Nov 25, 2016 | 45.72 | 46.22 | 45.37 | 45.74 | 87,374 | +0.01(+0.01%) |
Nov 23, 2016 | 45.73 | 45.73 | 45.73 | 0 | +0.04(+0.08%) | |
Nov 22, 2016 | 45.09 | 45.79 | 44.75 | 45.70 | 329,754 | +0.98(+2.20%) |
Nov 21, 2016 | 44.93 | 45.44 | 44.54 | 44.72 | 339,115 | -0.09(-0.20%) |
Nov 18, 2016 | 44.32 | 44.88 | 44.22 | 44.80 | 420,084 | +0.66(+1.50%) |
Nov 17, 2016 | 44.82 | 45.05 | 44.05 | 44.14 | 229,288 | -0.64(-1.42%) |
Nov 16, 2016 | 44.31 | 44.83 | 44.11 | 44.78 | 214,527 | +0.39(+0.88%) |
Nov 15, 2016 | 45.31 | 45.65 | 44.06 | 44.39 | 350,492 | -0.82(-1.80%) |
Nov 14, 2016 | 43.19 | 45.27 | 42.92 | 45.21 | 448,775 | +1.80(+4.14%) |
Nov 11, 2016 | 43.11 | 43.98 | 43.01 | 43.41 | 667,822 | +0.27(+0.62%) |
Nov 10, 2016 | 44.61 | 44.61 | 42.27 | 43.14 | 772,806 | -1.47(-3.30%) |
Nov 09, 2016 | 44.73 | 45.25 | 43.71 | 44.61 | 454,265 | -1.20(-2.62%) |
Nov 08, 2016 | 46.34 | 46.34 | 45.45 | 45.81 | 393,803 | -0.71(-1.52%) |
Nov 07, 2016 | 46.42 | 48.76 | 45.94 | 46.52 | 435,734 | +0.57(+1.25%) |
Nov 04, 2016 | 45.75 | 46.42 | 45.26 | 45.95 | 284,879 | +0.52(+1.14%) |
Nov 03, 2016 | 45.94 | 46.02 | 45.28 | 45.43 | 347,899 | -0.49(-1.07%) |
Nov 02, 2016 | 46.97 | 47.20 | 45.90 | 45.92 | 380,451 | -0.98(-2.09%) |
Nov 01, 2016 | 47.97 | 48.13 | 46.80 | 46.90 | 308,700 | -1.39(-2.88%) |
Oct 31, 2016 | 47.58 | 48.46 | 46.94 | 48.29 | 554,960 | +0.91(+1.91%) |
Oct 28, 2016 | 47.53 | 47.90 | 46.84 | 47.39 | 450,946 | -0.03(-0.05%) |
Oct 27, 2016 | 49.02 | 48.81 | 47.27 | 47.41 | 351,462 | -1.61(-3.28%) |
Oct 26, 2016 | 49.81 | 49.81 | 48.72 | 49.02 | 217,596 | -0.93(-1.86%) |
Oct 25, 2016 | 50.00 | 50.02 | 49.60 | 49.95 | 266,912 | -0.05(-0.10%) |
Oct 24, 2016 | 49.92 | 50.41 | 49.57 | 50.00 | 244,117 | +0.31(+0.63%) |
Oct 21, 2016 | 49.22 | 50.04 | 49.22 | 49.69 | 223,494 | +0.14(+0.28%) |
Oct 20, 2016 | 49.58 | 49.92 | 49.32 | 49.55 | 196,289 | -0.12(-0.24%) |
Oct 19, 2016 | 49.73 | 50.24 | 49.59 | 49.67 | 393,957 | -0.20(-0.41%) |
Oct 18, 2016 | 49.59 | 50.23 | 49.35 | 49.87 | 412,171 | +0.57(+1.16%) |
Oct 17, 2016 | 49.12 | 49.67 | 48.97 | 49.30 | 151,841 | +0.32(+0.65%) |
Oct 14, 2016 | 49.46 | 50.01 | 48.95 | 48.98 | 228,380 | -0.39(-0.79%) |
Oct 13, 2016 | 48.70 | 49.80 | 48.56 | 49.37 | 421,778 | +0.75(+1.53%) |
Oct 12, 2016 | 47.86 | 48.65 | 47.70 | 48.62 | 366,824 | +0.92(+1.92%) |
Oct 11, 2016 | 48.08 | 48.38 | 47.47 | 47.70 | 211,247 | -0.36(-0.76%) |
Oct 10, 2016 | 47.90 | 48.40 | 47.86 | 48.07 | 276,152 | +0.26(+0.55%) |
Oct 07, 2016 | 47.81 | 48.36 | 47.42 | 47.81 | 342,182 | +0.24(+0.51%) |
Oct 06, 2016 | 47.46 | 47.82 | 46.82 | 47.56 | 722,826 | -0.13(-0.28%) |
Oct 05, 2016 | 49.09 | 49.09 | 47.64 | 47.70 | 384,059 | -1.12(-2.30%) |
Oct 04, 2016 | 49.40 | 49.41 | 48.45 | 48.82 | 297,024 | -0.60(-1.21%) |
Oct 03, 2016 | 49.90 | 50.39 | 49.16 | 49.42 | 276,907 | -0.61(-1.21%) |
Sep 30, 2016 | 50.74 | 51.11 | 50.01 | 50.02 | 291,211 | -0.61(-1.21%) |
Sep 29, 2016 | 51.11 | 51.14 | 50.30 | 50.64 | 354,006 | -0.61(-1.19%) |
Sep 28, 2016 | 50.12 | 51.25 | 50.12 | 51.25 | 401,481 | +1.12(+2.24%) |
Sep 27, 2016 | 50.92 | 50.92 | 49.96 | 50.13 | 324,652 | -0.60(-1.18%) |
Sep 26, 2016 | 50.89 | 51.12 | 50.67 | 50.73 | 331,610 | -0.19(-0.37%) |
Sep 23, 2016 | 50.59 | 51.01 | 50.16 | 50.91 | 600,600 | +0.03(+0.05%) |
Sep 22, 2016 | 50.68 | 51.23 | 50.65 | 50.89 | 356,668 | +0.61(+1.20%) |
Sep 21, 2016 | 49.48 | 50.32 | 49.04 | 50.28 | 473,361 | +1.03(+2.09%) |
Sep 20, 2016 | 49.97 | 49.97 | 49.26 | 49.26 | 617,166 | -0.31(-0.62%) |
Sep 19, 2016 | 49.38 | 49.65 | 49.29 | 49.57 | 416,344 | +0.41(+0.83%) |
Sep 16, 2016 | 49.11 | 49.18 | 48.73 | 49.16 | 1,409,276 | +0.06(+0.12%) |
Sep 15, 2016 | 48.90 | 49.43 | 48.68 | 49.10 | 315,382 | +0.15(+0.31%) |
Sep 14, 2016 | 49.39 | 49.74 | 48.72 | 48.95 | 381,057 | +0.54(+1.12%) |
Sep 13, 2016 | 49.23 | 49.62 | 48.19 | 48.41 | 438,700 | -1.07(-2.15%) |
Sep 12, 2016 | 48.63 | 49.92 | 48.63 | 49.47 | 594,101 | +0.69(+1.41%) |
Sep 09, 2016 | 50.58 | 50.65 | 48.68 | 48.78 | 682,845 | -2.47(-4.82%) |
Sep 08, 2016 | 51.66 | 51.75 | 51.18 | 51.25 | 522,594 | -0.62(-1.20%) |
Sep 07, 2016 | 51.90 | 52.01 | 51.48 | 51.88 | 540,757 | -0.04(-0.08%) |
Sep 06, 2016 | 50.89 | 51.92 | 50.74 | 51.92 | 698,821 | +1.08(+2.13%) |
Sep 02, 2016 | 50.40 | 50.84 | 50.84 | 50.84 | 540,457 | +0.55(+1.10%) |
Sep 01, 2016 | 50.74 | 50.78 | 50.06 | 50.28 | 441,329 | -0.31(-0.61%) |
Aug 31, 2016 | 50.74 | 51.06 | 50.43 | 50.59 | 715,399 | -0.28(-0.55%) |
Aug 30, 2016 | 50.89 | 50.96 | 50.35 | 50.87 | 323,471 | +0.03(+0.05%) |
Aug 29, 2016 | 50.69 | 51.31 | 50.47 | 50.85 | 250,455 | +0.40(+0.80%) |
Aug 26, 2016 | 51.58 | 51.88 | 50.09 | 50.44 | 546,560 | -1.10(-2.13%) |
Aug 25, 2016 | 51.01 | 51.72 | 50.95 | 51.54 | 398,824 | +0.49(+0.95%) |
Aug 24, 2016 | 51.17 | 51.17 | 50.65 | 51.05 | 296,878 | -0.09(-0.17%) |
Aug 23, 2016 | 50.96 | 51.27 | 50.55 | 51.14 | 272,091 | +0.40(+0.79%) |
Aug 22, 2016 | 50.30 | 50.74 | 50.16 | 50.74 | 466,392 | +0.54(+1.08%) |
Aug 19, 2016 | 50.26 | 50.26 | 49.81 | 50.20 | 400,343 | -0.06(-0.13%) |
Aug 18, 2016 | 50.25 | 50.28 | 49.89 | 50.26 | 337,209 | +0.11(+0.21%) |
Aug 17, 2016 | 49.79 | 50.16 | 49.35 | 50.15 | 272,634 | +0.58(+1.17%) |
Aug 16, 2016 | 49.89 | 49.94 | 49.45 | 49.57 | 282,926 | -0.51(-1.02%) |
Aug 15, 2016 | 50.18 | 50.50 | 50.03 | 50.08 | 267,986 | -0.06(-0.13%) |
Aug 12, 2016 | 49.75 | 50.69 | 49.74 | 50.15 | 344,883 | +0.59(+1.20%) |
Aug 11, 2016 | 50.18 | 50.33 | 49.30 | 49.55 | 320,377 | -0.60(-1.19%) |
Aug 10, 2016 | 49.99 | 50.42 | 49.95 | 50.15 | 328,796 | +0.33(+0.66%) |
Aug 09, 2016 | 49.52 | 49.88 | 48.91 | 49.82 | 194,616 | +0.37(+0.74%) |
Aug 08, 2016 | 49.66 | 49.66 | 49.18 | 49.46 | 240,235 | -0.06(-0.13%) |
Aug 05, 2016 | 49.33 | 49.78 | 49.06 | 49.52 | 253,592 | +0.36(+0.73%) |
Aug 04, 2016 | 48.97 | 49.55 | 48.73 | 49.16 | 372,084 | +0.45(+0.93%) |
Aug 03, 2016 | 49.23 | 49.23 | 48.61 | 48.71 | 462,097 | -0.42(-0.86%) |
Aug 02, 2016 | 49.45 | 49.58 | 49.01 | 49.13 | 314,356 | -0.44(-0.89%) |
Aug 01, 2016 | 49.45 | 49.77 | 49.14 | 49.57 | 193,647 | +0.06(+0.11%) |
Jul 29, 2016 | 49.19 | 49.83 | 49.10 | 49.52 | 476,238 | +0.29(+0.59%) |
Jul 28, 2016 | 48.27 | 49.30 | 48.17 | 49.23 | 269,644 | +0.90(+1.86%) |
Jul 27, 2016 | 48.51 | 48.60 | 47.97 | 48.32 | 217,244 | -0.24(-0.49%) |
Jul 26, 2016 | 48.75 | 48.80 | 48.41 | 48.56 | 286,607 | -0.08(-0.16%) |
Jul 25, 2016 | 48.96 | 49.07 | 48.43 | 48.64 | 225,549 | -0.23(-0.46%) |
Jul 22, 2016 | 48.48 | 49.12 | 48.09 | 48.87 | 281,831 | +0.29(+0.60%) |
Jul 21, 2016 | 48.29 | 48.70 | 48.19 | 48.58 | 271,556 | +0.16(+0.34%) |
Jul 20, 2016 | 48.37 | 48.58 | 48.05 | 48.41 | 380,885 | +0.13(+0.27%) |
Jul 19, 2016 | 47.92 | 48.28 | 47.73 | 48.28 | 626,129 | +0.37(+0.76%) |
Jul 18, 2016 | 48.48 | 48.72 | 47.90 | 47.91 | 724,960 | -0.55(-1.14%) |
Jul 15, 2016 | 48.17 | 48.59 | 48.08 | 48.47 | 200,970 | +0.31(+0.64%) |
Jul 14, 2016 | 48.80 | 48.89 | 48.03 | 48.16 | 301,965 | -0.78(-1.58%) |
Jul 13, 2016 | 48.80 | 48.97 | 48.26 | 48.94 | 382,506 | +0.39(+0.80%) |
Jul 12, 2016 | 48.39 | 48.72 | 48.04 | 48.54 | 437,013 | +0.02(+0.04%) |
Jul 11, 2016 | 48.06 | 48.78 | 47.62 | 48.53 | 753,630 | +0.45(+0.93%) |
Jul 08, 2016 | 47.52 | 48.11 | 47.25 | 48.08 | 447,359 | +0.82(+1.73%) |
Jul 07, 2016 | 47.99 | 48.05 | 47.17 | 47.26 | 302,648 | -0.79(-1.65%) |
Jul 06, 2016 | 48.12 | 48.36 | 48.03 | 48.05 | 280,736 | -0.18(-0.38%) |
Jul 05, 2016 | 47.82 | 48.26 | 47.57 | 48.24 | 235,724 | +0.42(+0.87%) |
Jul 01, 2016 | 47.47 | 47.82 | 47.82 | 47.82 | 337,032 | +0.50(+1.05%) |
Jun 30, 2016 | 46.93 | 47.33 | 46.40 | 47.32 | 452,554 | +0.43(+0.91%) |
Jun 29, 2016 | 46.50 | 46.96 | 46.14 | 46.89 | 366,309 | +0.42(+0.89%) |
Jun 28, 2016 | 46.11 | 46.56 | 46.11 | 46.48 | 388,104 | +0.49(+1.06%) |
Jun 27, 2016 | 45.26 | 46.11 | 44.67 | 45.99 | 558,607 | +0.68(+1.51%) |
Jun 24, 2016 | 43.70 | 45.59 | 43.70 | 45.31 | 1,769,723 | +0.71(+1.59%) |
Jun 23, 2016 | 44.59 | 44.80 | 44.44 | 44.60 | 362,535 | +0.24(+0.53%) |
Jun 22, 2016 | 44.80 | 44.80 | 44.23 | 44.36 | 280,237 | -0.37(-0.82%) |
Jun 21, 2016 | 44.49 | 44.85 | 44.32 | 44.73 | 347,729 | +0.34(+0.76%) |
Jun 20, 2016 | 44.59 | 44.93 | 44.36 | 44.39 | 271,109 | +0.01(+0.01%) |
Jun 17, 2016 | 44.46 | 44.62 | 44.09 | 44.39 | 593,979 | -0.24(-0.53%) |
Jun 16, 2016 | 44.26 | 44.62 | 44.09 | 44.62 | 291,463 | +0.29(+0.65%) |
Jun 15, 2016 | 44.23 | 44.50 | 44.20 | 44.34 | 318,126 | +0.14(+0.31%) |
Jun 14, 2016 | 44.37 | 44.53 | 43.93 | 44.20 | 231,441 | -0.19(-0.42%) |
Jun 13, 2016 | 44.52 | 45.08 | 44.27 | 44.39 | 361,709 | -0.15(-0.34%) |
Jun 10, 2016 | 44.21 | 44.60 | 44.19 | 44.54 | 250,045 | +0.11(+0.24%) |
Jun 09, 2016 | 44.10 | 44.50 | 43.89 | 44.43 | 276,283 | +0.28(+0.63%) |
Jun 08, 2016 | 43.80 | 44.20 | 43.51 | 44.15 | 356,469 | +0.39(+0.88%) |
Jun 07, 2016 | 43.80 | 44.03 | 43.63 | 43.76 | 311,271 | +0.16(+0.37%) |
Jun 06, 2016 | 44.14 | 44.31 | 43.44 | 43.60 | 248,537 | -0.55(-1.24%) |
Jun 03, 2016 | 44.13 | 44.17 | 43.70 | 44.15 | 234,319 | +0.44(+1.00%) |
Jun 02, 2016 | 43.37 | 43.72 | 43.33 | 43.71 | 380,677 | +0.21(+0.47%) |
Jun 01, 2016 | 43.30 | 43.63 | 43.12 | 43.51 | 248,902 | +0.04(+0.09%) |
May 31, 2016 | 43.48 | 43.59 | 43.04 | 43.47 | 909,793 | +0.00(+0.00%) |
May 27, 2016 | 43.20 | 43.47 | 43.47 | 43.47 | 325,285 | +0.29(+0.68%) |
May 26, 2016 | 42.81 | 43.29 | 42.74 | 43.18 | 226,853 | +0.39(+0.92%) |
May 25, 2016 | 42.81 | 43.05 | 42.34 | 42.79 | 266,255 | +0.01(+0.03%) |
May 24, 2016 | 42.29 | 42.87 | 42.17 | 42.77 | 330,981 | +0.76(+1.81%) |
May 23, 2016 | 41.85 | 42.27 | 41.29 | 42.01 | 279,048 | +0.29(+0.69%) |
May 20, 2016 | 41.50 | 41.84 | 41.31 | 41.73 | 331,752 | +0.45(+1.09%) |
May 19, 2016 | 41.84 | 41.89 | 41.05 | 41.28 | 329,632 | -0.63(-1.51%) |
May 18, 2016 | 42.44 | 42.61 | 41.52 | 41.91 | 407,390 | -0.51(-1.20%) |
May 17, 2016 | 43.01 | 43.10 | 41.93 | 42.43 | 352,085 | -0.75(-1.74%) |
May 16, 2016 | 43.12 | 43.43 | 42.85 | 43.18 | 444,314 | +0.08(+0.19%) |
May 13, 2016 | 43.14 | 43.28 | 42.71 | 43.10 | 454,445 | -0.05(-0.12%) |
May 12, 2016 | 43.14 | 43.37 | 42.85 | 43.15 | 350,654 | +0.11(+0.25%) |
May 11, 2016 | 44.14 | 44.39 | 42.91 | 43.04 | 393,916 | -1.07(-2.43%) |
May 10, 2016 | 44.51 | 44.60 | 43.60 | 44.11 | 452,704 | -0.28(-0.63%) |
May 09, 2016 | 43.59 | 44.67 | 43.54 | 44.39 | 509,679 | +0.90(+2.06%) |
May 06, 2016 | 42.95 | 43.51 | 42.04 | 43.50 | 1,072,558 | -0.06(-0.13%) |
May 05, 2016 | 43.92 | 43.92 | 43.37 | 43.55 | 407,177 | -0.43(-0.98%) |
May 04, 2016 | 43.17 | 44.08 | 42.72 | 43.98 | 315,326 | +0.66(+1.52%) |
May 03, 2016 | 42.94 | 43.38 | 42.66 | 43.32 | 280,029 | +0.28(+0.65%) |
May 02, 2016 | 42.60 | 43.11 | 42.60 | 43.04 | 159,184 | +0.65(+1.54%) |
Apr 29, 2016 | 42.79 | 42.99 | 42.12 | 42.39 | 251,526 | -0.54(-1.26%) |
Apr 28, 2016 | 42.60 | 43.09 | 42.42 | 42.93 | 227,357 | +0.08(+0.19%) |
Apr 27, 2016 | 42.82 | 42.93 | 42.14 | 42.85 | 183,162 | -0.02(-0.04%) |
Apr 26, 2016 | 42.37 | 42.88 | 42.37 | 42.87 | 280,349 | +0.50(+1.19%) |
Apr 25, 2016 | 41.74 | 42.37 | 41.67 | 42.36 | 354,662 | +0.67(+1.61%) |
Apr 22, 2016 | 41.56 | 41.76 | 41.23 | 41.69 | 308,923 | +0.29(+0.69%) |
Apr 21, 2016 | 42.08 | 42.16 | 41.36 | 41.40 | 412,309 | -0.60(-1.42%) |
Apr 20, 2016 | 42.77 | 42.86 | 41.87 | 42.00 | 290,018 | -0.85(-1.98%) |
Apr 19, 2016 | 42.94 | 43.11 | 42.55 | 42.85 | 220,821 | +0.11(+0.25%) |
Apr 18, 2016 | 42.61 | 42.79 | 42.39 | 42.74 | 277,899 | +0.11(+0.26%) |
Apr 15, 2016 | 42.02 | 42.69 | 42.02 | 42.63 | 386,988 | +0.65(+1.56%) |
Apr 14, 2016 | 42.03 | 42.19 | 41.52 | 41.98 | 296,242 | +0.05(+0.12%) |
Apr 13, 2016 | 41.73 | 41.98 | 41.09 | 41.93 | 327,502 | +0.34(+0.82%) |
Apr 12, 2016 | 41.46 | 41.78 | 41.41 | 41.59 | 293,945 | +0.17(+0.42%) |
Apr 11, 2016 | 41.02 | 41.59 | 41.00 | 41.41 | 298,968 | +0.56(+1.37%) |
Apr 08, 2016 | 41.04 | 41.32 | 40.68 | 40.85 | 310,166 | +0.07(+0.18%) |
Apr 07, 2016 | 40.53 | 41.17 | 40.51 | 40.78 | 325,463 | +0.17(+0.43%) |
Apr 06, 2016 | 41.14 | 41.35 | 40.49 | 40.60 | 267,307 | -0.60(-1.45%) |
Apr 05, 2016 | 40.88 | 41.39 | 40.78 | 41.20 | 233,440 | +0.11(+0.26%) |
Apr 04, 2016 | 41.45 | 41.50 | 40.87 | 41.09 | 248,306 | -0.21(-0.50%) |
Apr 01, 2016 | 41.33 | 41.48 | 40.79 | 41.30 | 278,854 | -0.11(-0.27%) |
Mar 31, 2016 | 40.70 | 41.54 | 40.60 | 41.41 | 378,866 | +0.67(+1.65%) |
Mar 30, 2016 | 41.70 | 41.87 | 40.73 | 40.74 | 362,337 | -0.93(-2.23%) |
Mar 29, 2016 | 40.18 | 41.75 | 40.11 | 41.67 | 483,676 | +1.46(+3.64%) |
Mar 28, 2016 | 40.07 | 40.24 | 39.90 | 40.20 | 375,995 | +0.17(+0.43%) |
Mar 24, 2016 | 39.72 | 40.03 | 40.03 | 40.03 | 368,745 | +0.15(+0.38%) |
Mar 23, 2016 | 39.51 | 39.98 | 39.22 | 39.88 | 416,876 | +0.37(+0.93%) |
Mar 22, 2016 | 39.14 | 39.53 | 39.08 | 39.51 | 475,685 | +0.19(+0.48%) |
Mar 21, 2016 | 40.17 | 40.44 | 39.25 | 39.32 | 450,355 | -0.94(-2.33%) |
Mar 18, 2016 | 40.42 | 40.56 | 39.93 | 40.26 | 554,180 | +0.02(+0.05%) |
Mar 17, 2016 | 39.68 | 40.30 | 39.49 | 40.24 | 342,110 | +0.66(+1.66%) |
Mar 16, 2016 | 39.15 | 39.78 | 38.78 | 39.58 | 438,613 | +0.33(+0.83%) |
Mar 15, 2016 | 38.97 | 39.31 | 38.74 | 39.26 | 434,849 | +0.14(+0.35%) |
Mar 14, 2016 | 39.48 | 39.67 | 38.95 | 39.12 | 786,543 | -0.39(-0.98%) |
Mar 11, 2016 | 39.80 | 39.91 | 39.37 | 39.51 | 496,790 | +0.77(+1.98%) |
Mar 10, 2016 | 39.37 | 39.62 | 38.44 | 38.74 | 300,755 | -0.52(-1.33%) |
Mar 09, 2016 | 39.17 | 39.44 | 39.04 | 39.26 | 417,827 | +0.20(+0.50%) |
Mar 08, 2016 | 39.77 | 40.13 | 39.02 | 39.07 | 436,110 | -0.74(-1.85%) |
Mar 07, 2016 | 39.37 | 39.91 | 39.20 | 39.80 | 491,444 | +0.33(+0.82%) |
Mar 04, 2016 | 39.18 | 39.48 | 38.83 | 39.48 | 330,364 | +0.29(+0.74%) |
Mar 03, 2016 | 39.29 | 39.44 | 38.76 | 39.19 | 433,590 | -0.17(-0.44%) |
Mar 02, 2016 | 39.13 | 39.42 | 39.03 | 39.36 | 751,382 | +0.12(+0.30%) |
Mar 01, 2016 | 38.80 | 39.26 | 38.63 | 39.25 | 759,425 | +0.62(+1.61%) |
Feb 29, 2016 | 38.67 | 39.03 | 38.45 | 38.63 | 774,396 | -0.04(-0.11%) |
Feb 26, 2016 | 38.47 | 39.10 | 38.21 | 38.67 | 698,522 | +0.21(+0.56%) |
Feb 25, 2016 | 37.43 | 38.52 | 37.30 | 38.45 | 324,198 | +1.23(+3.30%) |
Feb 24, 2016 | 37.02 | 37.29 | 36.84 | 37.23 | 346,666 | +0.14(+0.36%) |
Feb 23, 2016 | 37.07 | 37.75 | 36.99 | 37.09 | 365,913 | -0.07(-0.18%) |
Feb 22, 2016 | 36.91 | 37.47 | 36.91 | 37.16 | 658,432 | +0.47(+1.27%) |
Feb 19, 2016 | 36.01 | 36.94 | 35.75 | 36.69 | 430,647 | +0.63(+1.75%) |
Feb 18, 2016 | 37.17 | 37.37 | 35.90 | 36.06 | 705,478 | +0.72(+2.05%) |
Feb 17, 2016 | 35.66 | 36.00 | 35.19 | 35.33 | 446,468 | -0.16(-0.45%) |
Feb 16, 2016 | 34.94 | 35.50 | 34.72 | 35.49 | 439,896 | +0.77(+2.23%) |
Feb 12, 2016 | 35.03 | 34.72 | 34.72 | 34.72 | 358,158 | -0.04(-0.12%) |
Feb 11, 2016 | 33.84 | 35.00 | 33.47 | 34.76 | 584,026 | +0.46(+1.34%) |
Feb 10, 2016 | 34.38 | 34.92 | 34.24 | 34.30 | 513,349 | +0.09(+0.25%) |
Feb 09, 2016 | 36.59 | 36.59 | 34.19 | 34.22 | 967,613 | -2.71(-7.35%) |
Feb 08, 2016 | 37.93 | 37.93 | 36.42 | 36.93 | 685,418 | -1.11(-2.92%) |
Feb 05, 2016 | 38.21 | 38.55 | 37.97 | 38.04 | 822,724 | -0.41(-1.07%) |
Feb 04, 2016 | 38.04 | 38.55 | 37.54 | 38.45 | 352,231 | +0.31(+0.80%) |
Feb 03, 2016 | 37.80 | 38.35 | 37.58 | 38.15 | 361,911 | +0.59(+1.57%) |
Feb 02, 2016 | 37.24 | 37.56 | 36.86 | 37.56 | 332,019 | +0.13(+0.34%) |
Feb 01, 2016 | 37.02 | 37.66 | 36.84 | 37.43 | 315,363 | +0.17(+0.46%) |
Jan 29, 2016 | 37.02 | 37.50 | 36.81 | 37.26 | 470,504 | +0.64(+1.74%) |
Jan 28, 2016 | 36.69 | 37.30 | 36.59 | 36.62 | 310,650 | +0.02(+0.05%) |
Jan 27, 2016 | 37.78 | 37.78 | 36.37 | 36.60 | 442,116 | -1.22(-3.21%) |
Jan 26, 2016 | 37.11 | 37.82 | 37.11 | 37.81 | 378,099 | +0.85(+2.29%) |
Jan 25, 2016 | 37.12 | 37.90 | 36.88 | 36.97 | 234,230 | -0.28(-0.76%) |
Jan 22, 2016 | 36.47 | 37.53 | 36.32 | 37.25 | 406,110 | +1.03(+2.83%) |
Jan 21, 2016 | 36.30 | 36.71 | 36.04 | 36.22 | 527,079 | +0.14(+0.37%) |
Jan 20, 2016 | 36.76 | 36.76 | 35.50 | 36.09 | 790,949 | -0.99(-2.67%) |
Jan 19, 2016 | 36.62 | 37.35 | 36.35 | 37.08 | 600,789 | +0.74(+2.04%) |
Jan 15, 2016 | 35.62 | 36.33 | 36.33 | 36.33 | 533,247 | +0.02(+0.05%) |
Jan 14, 2016 | 36.56 | 36.71 | 36.17 | 36.32 | 408,309 | -0.20(-0.55%) |
Jan 13, 2016 | 37.29 | 37.52 | 36.33 | 36.52 | 317,842 | -0.77(-2.06%) |
Jan 12, 2016 | 37.88 | 38.01 | 37.11 | 37.29 | 477,128 | -0.28(-0.74%) |
Jan 11, 2016 | 37.13 | 38.07 | 36.84 | 37.56 | 518,813 | +0.58(+1.56%) |
Jan 08, 2016 | 37.50 | 37.61 | 36.80 | 36.99 | 411,747 | -0.39(-1.05%) |
Jan 07, 2016 | 38.12 | 38.24 | 37.31 | 37.38 | 370,265 | -1.19(-3.09%) |
Jan 06, 2016 | 38.31 | 38.85 | 38.31 | 38.57 | 400,124 | -0.10(-0.25%) |
Jan 05, 2016 | 37.56 | 38.78 | 37.56 | 38.67 | 411,613 | +1.16(+3.09%) |