Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.49 | 52.10 | 50.18 | 51.90 | 128,863 | +1.59(+3.16%) |
Sep 29, 2016 | 51.08 | 51.08 | 50.08 | 50.30 | 85,314 | -0.78(-1.52%) |
Sep 28, 2016 | 50.55 | 51.14 | 50.22 | 51.08 | 81,037 | +0.66(+1.31%) |
Sep 27, 2016 | 49.69 | 50.74 | 49.54 | 50.42 | 96,701 | +0.85(+1.71%) |
Sep 26, 2016 | 49.82 | 50.21 | 49.52 | 49.57 | 104,775 | -0.43(-0.86%) |
Sep 23, 2016 | 51.26 | 51.26 | 49.98 | 50.00 | 74,494 | -1.39(-2.70%) |
Sep 22, 2016 | 50.76 | 51.49 | 50.05 | 51.39 | 134,391 | +1.64(+3.29%) |
Sep 21, 2016 | 49.13 | 49.81 | 48.74 | 49.75 | 58,485 | +0.98(+2.02%) |
Sep 20, 2016 | 50.42 | 50.42 | 48.75 | 48.77 | 118,369 | -1.17(-2.35%) |
Sep 19, 2016 | 49.18 | 50.04 | 49.09 | 49.94 | 108,799 | +1.14(+2.35%) |
Sep 16, 2016 | 49.79 | 49.79 | 48.27 | 48.79 | 301,195 | -0.28(-0.56%) |
Sep 15, 2016 | 48.06 | 49.19 | 47.47 | 49.07 | 83,186 | +1.12(+2.33%) |
Sep 14, 2016 | 47.97 | 48.97 | 47.71 | 47.95 | 91,631 | -0.28(-0.57%) |
Sep 13, 2016 | 49.36 | 49.53 | 48.15 | 48.23 | 124,787 | -1.71(-3.42%) |
Sep 12, 2016 | 48.65 | 50.04 | 48.31 | 49.94 | 115,986 | +0.80(+1.64%) |
Sep 09, 2016 | 50.71 | 50.79 | 49.10 | 49.13 | 117,688 | -2.07(-4.05%) |
Sep 08, 2016 | 51.39 | 51.68 | 51.08 | 51.21 | 66,871 | -0.34(-0.66%) |
Sep 07, 2016 | 50.93 | 51.50 | 49.95 | 51.55 | 113,105 | +0.48(+0.95%) |
Sep 06, 2016 | 51.91 | 51.91 | 50.96 | 51.06 | 100,984 | -0.91(-1.75%) |
Sep 02, 2016 | 51.86 | 51.98 | 51.98 | 51.98 | 131,188 | +0.55(+1.06%) |
Sep 01, 2016 | 52.03 | 52.13 | 51.30 | 51.43 | 111,248 | -0.65(-1.25%) |
Aug 31, 2016 | 52.02 | 52.40 | 51.46 | 52.08 | 103,798 | -0.03(-0.05%) |
Aug 30, 2016 | 52.22 | 52.29 | 51.67 | 52.11 | 73,873 | +0.02(+0.03%) |
Aug 29, 2016 | 51.52 | 52.24 | 51.52 | 52.09 | 66,937 | +0.63(+1.22%) |
Aug 26, 2016 | 51.69 | 52.41 | 51.27 | 51.47 | 70,133 | -0.24(-0.47%) |
Aug 25, 2016 | 51.17 | 51.82 | 51.11 | 51.71 | 80,242 | +0.34(+0.66%) |
Aug 24, 2016 | 51.56 | 51.73 | 51.14 | 51.37 | 60,132 | -0.12(-0.23%) |
Aug 23, 2016 | 51.25 | 51.60 | 51.14 | 51.48 | 93,896 | +0.61(+1.20%) |
Aug 22, 2016 | 50.56 | 50.93 | 50.16 | 50.88 | 72,090 | +0.02(+0.04%) |
Aug 19, 2016 | 50.26 | 51.06 | 49.81 | 50.86 | 119,345 | +0.38(+0.74%) |
Aug 18, 2016 | 49.29 | 50.49 | 49.28 | 50.48 | 172,334 | +1.06(+2.15%) |
Aug 17, 2016 | 49.31 | 49.67 | 48.98 | 49.42 | 93,330 | +0.12(+0.24%) |
Aug 16, 2016 | 49.78 | 49.89 | 49.27 | 49.30 | 70,732 | -0.65(-1.31%) |
Aug 15, 2016 | 49.08 | 50.20 | 48.89 | 49.96 | 104,039 | +1.07(+2.18%) |
Aug 12, 2016 | 49.20 | 49.48 | 48.74 | 48.89 | 111,666 | -0.35(-0.70%) |
Aug 11, 2016 | 49.37 | 49.81 | 49.00 | 49.24 | 153,178 | -0.01(-0.02%) |
Aug 10, 2016 | 49.97 | 49.98 | 49.23 | 49.24 | 103,861 | -0.64(-1.28%) |
Aug 09, 2016 | 49.61 | 49.90 | 49.27 | 49.88 | 85,962 | +0.17(+0.34%) |
Aug 08, 2016 | 49.81 | 50.08 | 49.57 | 49.72 | 71,330 | -0.20(-0.41%) |
Aug 05, 2016 | 49.38 | 50.22 | 49.38 | 49.92 | 283,751 | +0.96(+1.96%) |
Aug 04, 2016 | 49.07 | 49.32 | 48.86 | 48.96 | 93,438 | -0.11(-0.22%) |
Aug 03, 2016 | 48.77 | 49.08 | 48.59 | 49.07 | 87,663 | +0.10(+0.20%) |
Aug 02, 2016 | 49.52 | 49.80 | 48.92 | 48.97 | 87,408 | -0.76(-1.52%) |
Aug 01, 2016 | 49.57 | 49.85 | 49.07 | 49.72 | 118,310 | +0.05(+0.11%) |
Jul 29, 2016 | 48.95 | 49.85 | 48.62 | 49.67 | 196,353 | +0.77(+1.58%) |
Jul 28, 2016 | 49.31 | 49.31 | 48.59 | 48.90 | 192,036 | -0.24(-0.49%) |
Jul 27, 2016 | 49.22 | 49.37 | 48.99 | 49.14 | 123,220 | -0.12(-0.23%) |
Jul 26, 2016 | 49.39 | 49.69 | 49.22 | 49.25 | 137,077 | -0.06(-0.13%) |
Jul 25, 2016 | 49.61 | 49.91 | 49.13 | 49.32 | 100,015 | -0.49(-0.98%) |
Jul 22, 2016 | 49.98 | 50.07 | 48.63 | 49.80 | 223,716 | -0.89(-1.75%) |
Jul 21, 2016 | 51.73 | 51.99 | 49.94 | 50.69 | 188,123 | -0.46(-0.90%) |
Jul 20, 2016 | 50.94 | 51.54 | 49.93 | 51.16 | 114,657 | +0.38(+0.75%) |
Jul 19, 2016 | 51.02 | 51.37 | 50.42 | 50.77 | 186,227 | -0.49(-0.95%) |
Jul 18, 2016 | 50.97 | 51.30 | 50.66 | 51.26 | 102,684 | +0.30(+0.59%) |
Jul 15, 2016 | 50.72 | 51.07 | 50.17 | 50.96 | 173,248 | +0.52(+1.02%) |
Jul 14, 2016 | 49.79 | 50.51 | 49.73 | 50.44 | 249,063 | +0.66(+1.32%) |
Jul 13, 2016 | 49.99 | 49.99 | 49.35 | 49.79 | 160,946 | +0.17(+0.34%) |
Jul 12, 2016 | 48.35 | 49.65 | 48.19 | 49.62 | 234,213 | +1.55(+3.22%) |
Jul 11, 2016 | 47.51 | 48.12 | 47.26 | 48.07 | 117,249 | +0.95(+2.02%) |
Jul 08, 2016 | 46.57 | 47.30 | 45.95 | 47.12 | 113,065 | +1.17(+2.55%) |
Jul 07, 2016 | 46.01 | 46.58 | 45.66 | 45.95 | 76,238 | -0.09(-0.19%) |
Jul 06, 2016 | 45.72 | 46.28 | 45.56 | 46.04 | 104,133 | -0.04(-0.08%) |
Jul 05, 2016 | 46.42 | 46.76 | 45.79 | 46.07 | 91,748 | -0.76(-1.61%) |
Jul 01, 2016 | 46.53 | 46.83 | 46.83 | 46.83 | 92,700 | +0.13(+0.29%) |
Jun 30, 2016 | 44.86 | 46.71 | 44.68 | 46.69 | 158,802 | +1.82(+4.06%) |
Jun 29, 2016 | 45.05 | 45.88 | 44.71 | 44.87 | 119,406 | +0.52(+1.18%) |
Jun 28, 2016 | 44.04 | 44.76 | 44.03 | 44.35 | 134,569 | +0.73(+1.67%) |
Jun 27, 2016 | 44.51 | 44.64 | 43.49 | 43.62 | 189,491 | -1.59(-3.52%) |
Jun 24, 2016 | 45.95 | 46.14 | 45.05 | 45.21 | 463,783 | -2.79(-5.81%) |
Jun 23, 2016 | 47.94 | 48.62 | 47.78 | 48.00 | 177,082 | +0.69(+1.47%) |
Jun 22, 2016 | 47.77 | 47.98 | 47.29 | 47.31 | 102,059 | -0.25(-0.52%) |
Jun 21, 2016 | 47.54 | 47.88 | 47.21 | 47.56 | 85,302 | -0.12(-0.26%) |
Jun 20, 2016 | 48.30 | 48.52 | 47.35 | 47.68 | 111,930 | +0.10(+0.21%) |
Jun 17, 2016 | 47.63 | 47.82 | 47.10 | 47.58 | 258,416 | +0.07(+0.15%) |
Jun 16, 2016 | 46.76 | 47.58 | 46.09 | 47.51 | 110,379 | +0.28(+0.60%) |
Jun 15, 2016 | 47.57 | 47.64 | 47.16 | 47.23 | 120,993 | -0.01(-0.02%) |
Jun 14, 2016 | 44.75 | 47.73 | 44.75 | 47.24 | 401,812 | +2.52(+5.63%) |
Jun 13, 2016 | 45.60 | 45.96 | 44.66 | 44.72 | 130,369 | -1.02(-2.23%) |
Jun 10, 2016 | 45.99 | 46.63 | 45.40 | 45.74 | 87,722 | -0.59(-1.27%) |
Jun 09, 2016 | 46.00 | 46.52 | 45.88 | 46.33 | 94,544 | +0.00(+0.00%) |
Jun 08, 2016 | 45.92 | 46.55 | 45.90 | 46.33 | 108,685 | +0.35(+0.75%) |
Jun 07, 2016 | 45.78 | 46.41 | 45.50 | 45.98 | 111,492 | +0.25(+0.54%) |
Jun 06, 2016 | 45.34 | 46.00 | 45.04 | 45.73 | 133,793 | +0.50(+1.10%) |
Jun 03, 2016 | 45.52 | 45.52 | 44.93 | 45.24 | 115,011 | -0.26(-0.57%) |
Jun 02, 2016 | 44.76 | 45.51 | 44.76 | 45.49 | 113,185 | +0.65(+1.45%) |
Jun 01, 2016 | 44.45 | 44.85 | 44.02 | 44.84 | 106,399 | +0.07(+0.16%) |
May 31, 2016 | 44.21 | 45.08 | 44.12 | 44.77 | 186,443 | +0.62(+1.41%) |
May 27, 2016 | 43.50 | 44.15 | 44.15 | 44.15 | 165,375 | +0.57(+1.31%) |
May 26, 2016 | 43.46 | 43.72 | 43.24 | 43.58 | 74,584 | +0.18(+0.41%) |
May 25, 2016 | 43.11 | 43.47 | 42.99 | 43.40 | 165,769 | +0.44(+1.03%) |
May 24, 2016 | 42.76 | 43.13 | 42.60 | 42.96 | 367,907 | +0.51(+1.19%) |
May 23, 2016 | 42.88 | 43.00 | 42.43 | 42.45 | 71,212 | -0.44(-1.02%) |
May 20, 2016 | 42.08 | 43.28 | 42.08 | 42.89 | 239,982 | +1.08(+2.57%) |
May 19, 2016 | 41.23 | 42.02 | 41.07 | 41.81 | 141,885 | +0.12(+0.28%) |
May 18, 2016 | 41.54 | 42.27 | 41.45 | 41.70 | 171,969 | +0.04(+0.11%) |
May 17, 2016 | 42.24 | 42.66 | 41.35 | 41.65 | 180,789 | -0.78(-1.83%) |
May 16, 2016 | 42.20 | 42.70 | 42.19 | 42.43 | 244,392 | +0.26(+0.63%) |
May 13, 2016 | 42.60 | 43.11 | 41.84 | 42.17 | 95,032 | -0.67(-1.57%) |
May 12, 2016 | 42.73 | 43.15 | 42.41 | 42.84 | 144,638 | +0.27(+0.64%) |
May 11, 2016 | 43.12 | 43.30 | 42.45 | 42.56 | 65,317 | -0.50(-1.17%) |
May 10, 2016 | 42.80 | 43.13 | 42.48 | 43.07 | 132,271 | +0.69(+1.62%) |
May 09, 2016 | 42.17 | 42.66 | 42.17 | 42.38 | 84,512 | +0.00(+0.00%) |
May 06, 2016 | 41.72 | 42.38 | 41.72 | 42.38 | 145,486 | +0.55(+1.31%) |
May 05, 2016 | 42.24 | 42.67 | 41.56 | 41.83 | 101,454 | -0.36(-0.86%) |
May 04, 2016 | 41.84 | 42.93 | 41.81 | 42.19 | 169,313 | +0.03(+0.06%) |
May 03, 2016 | 42.89 | 43.03 | 41.61 | 42.17 | 224,951 | -1.21(-2.79%) |
May 02, 2016 | 42.74 | 43.52 | 42.74 | 43.37 | 141,847 | +0.93(+2.18%) |
Apr 29, 2016 | 44.19 | 44.19 | 42.23 | 42.45 | 112,778 | -0.47(-1.09%) |
Apr 28, 2016 | 43.90 | 44.53 | 42.92 | 42.92 | 131,189 | -1.33(-3.01%) |
Apr 27, 2016 | 43.88 | 44.57 | 43.64 | 44.25 | 148,315 | +0.26(+0.58%) |
Apr 26, 2016 | 43.17 | 44.04 | 42.93 | 43.99 | 131,646 | +1.12(+2.61%) |
Apr 25, 2016 | 43.56 | 43.56 | 42.59 | 42.87 | 82,614 | -0.68(-1.56%) |
Apr 22, 2016 | 42.45 | 43.90 | 42.45 | 43.55 | 124,424 | +0.78(+1.82%) |
Apr 21, 2016 | 43.34 | 43.38 | 42.67 | 42.77 | 78,339 | -0.48(-1.10%) |
Apr 20, 2016 | 42.88 | 43.49 | 42.74 | 43.25 | 149,617 | +0.17(+0.39%) |
Apr 19, 2016 | 41.79 | 43.25 | 38.98 | 43.08 | 342,131 | -0.22(-0.51%) |
Apr 18, 2016 | 43.43 | 43.61 | 43.18 | 43.30 | 57,207 | -0.14(-0.33%) |
Apr 15, 2016 | 42.93 | 43.85 | 42.54 | 43.45 | 128,381 | +0.28(+0.65%) |
Apr 14, 2016 | 43.48 | 43.48 | 43.07 | 43.16 | 104,916 | -0.33(-0.75%) |
Apr 13, 2016 | 42.11 | 43.49 | 42.02 | 43.49 | 109,476 | +1.66(+3.97%) |
Apr 12, 2016 | 41.64 | 42.17 | 41.39 | 41.83 | 95,752 | +0.28(+0.68%) |
Apr 11, 2016 | 41.84 | 41.97 | 41.15 | 41.55 | 85,082 | -0.21(-0.51%) |
Apr 08, 2016 | 41.75 | 42.00 | 41.34 | 41.76 | 267,970 | +0.67(+1.63%) |
Apr 07, 2016 | 41.33 | 41.57 | 40.56 | 41.09 | 167,879 | -0.51(-1.23%) |
Apr 06, 2016 | 41.28 | 41.66 | 41.06 | 41.60 | 98,083 | +0.44(+1.07%) |
Apr 05, 2016 | 41.39 | 41.73 | 40.87 | 41.16 | 99,539 | -0.43(-1.04%) |
Apr 04, 2016 | 42.77 | 42.77 | 41.55 | 41.59 | 109,794 | -1.24(-2.89%) |
Apr 01, 2016 | 42.36 | 42.84 | 41.66 | 42.83 | 103,840 | +0.15(+0.35%) |
Mar 31, 2016 | 42.63 | 43.16 | 42.63 | 42.68 | 122,997 | -0.07(-0.17%) |
Mar 30, 2016 | 43.75 | 43.75 | 42.50 | 42.75 | 174,274 | -1.10(-2.52%) |
Mar 29, 2016 | 41.84 | 43.93 | 41.46 | 43.85 | 271,834 | +2.00(+4.79%) |
Mar 28, 2016 | 41.72 | 42.21 | 41.40 | 41.85 | 79,115 | +0.24(+0.57%) |
Mar 24, 2016 | 40.88 | 41.61 | 41.61 | 41.61 | 78,511 | +0.57(+1.40%) |
Mar 23, 2016 | 42.10 | 42.10 | 41.02 | 41.04 | 91,077 | -1.13(-2.68%) |
Mar 22, 2016 | 42.04 | 42.43 | 41.94 | 42.17 | 94,111 | -0.15(-0.35%) |
Mar 21, 2016 | 42.53 | 42.77 | 42.27 | 42.32 | 85,026 | -0.21(-0.50%) |
Mar 18, 2016 | 41.97 | 42.82 | 41.82 | 42.53 | 366,641 | +0.79(+1.88%) |
Mar 17, 2016 | 41.09 | 41.91 | 40.97 | 41.74 | 212,718 | +0.68(+1.66%) |
Mar 16, 2016 | 41.21 | 41.64 | 40.95 | 41.06 | 270,801 | -0.30(-0.73%) |
Mar 15, 2016 | 41.16 | 41.79 | 41.04 | 41.36 | 160,755 | +0.04(+0.11%) |
Mar 14, 2016 | 40.90 | 42.09 | 40.69 | 41.32 | 174,324 | +0.19(+0.47%) |
Mar 11, 2016 | 39.61 | 41.13 | 39.53 | 41.12 | 196,655 | +1.83(+4.65%) |
Mar 10, 2016 | 40.06 | 40.06 | 38.80 | 39.30 | 99,913 | -0.58(-1.46%) |
Mar 09, 2016 | 39.94 | 40.37 | 39.49 | 39.88 | 139,813 | +0.00(+0.00%) |
Mar 08, 2016 | 40.37 | 40.44 | 39.78 | 39.88 | 138,682 | -0.86(-2.10%) |
Mar 07, 2016 | 40.84 | 41.25 | 40.15 | 40.74 | 178,326 | -0.28(-0.69%) |
Mar 04, 2016 | 40.38 | 41.21 | 39.80 | 41.02 | 128,715 | +0.68(+1.68%) |
Mar 03, 2016 | 39.13 | 40.36 | 39.13 | 40.34 | 156,977 | +1.20(+3.07%) |
Mar 02, 2016 | 39.12 | 39.48 | 38.86 | 39.14 | 147,259 | -0.14(-0.36%) |
Mar 01, 2016 | 38.96 | 39.70 | 38.50 | 39.28 | 112,390 | +0.73(+1.90%) |
Feb 29, 2016 | 38.58 | 39.15 | 38.53 | 38.55 | 127,677 | +0.05(+0.14%) |
Feb 26, 2016 | 38.34 | 38.74 | 38.16 | 38.49 | 120,926 | +0.31(+0.81%) |
Feb 25, 2016 | 38.25 | 38.28 | 37.24 | 38.18 | 136,992 | +0.07(+0.19%) |
Feb 24, 2016 | 39.63 | 40.18 | 36.80 | 38.11 | 267,889 | +0.19(+0.51%) |
Feb 23, 2016 | 37.65 | 38.18 | 37.39 | 37.92 | 179,647 | +0.10(+0.26%) |
Feb 22, 2016 | 38.10 | 38.44 | 37.71 | 37.82 | 118,594 | -0.03(-0.07%) |
Feb 19, 2016 | 37.73 | 38.01 | 37.41 | 37.85 | 128,870 | +0.08(+0.21%) |
Feb 18, 2016 | 38.17 | 38.18 | 37.51 | 37.77 | 176,593 | -0.07(-0.19%) |
Feb 17, 2016 | 36.97 | 38.00 | 36.78 | 37.84 | 134,621 | +1.24(+3.38%) |
Feb 16, 2016 | 35.82 | 36.83 | 35.79 | 36.60 | 91,788 | +1.17(+3.31%) |
Feb 12, 2016 | 35.07 | 35.43 | 35.43 | 35.43 | 125,187 | +0.66(+1.90%) |
Feb 11, 2016 | 35.16 | 35.56 | 34.51 | 34.77 | 159,924 | -1.01(-2.81%) |
Feb 10, 2016 | 36.20 | 36.97 | 35.69 | 35.77 | 116,285 | -0.14(-0.39%) |
Feb 09, 2016 | 35.38 | 36.34 | 35.38 | 35.91 | 103,391 | +0.06(+0.17%) |
Feb 08, 2016 | 35.63 | 35.93 | 35.18 | 35.85 | 156,187 | -0.11(-0.32%) |
Feb 05, 2016 | 36.27 | 36.46 | 35.88 | 35.97 | 128,394 | -0.45(-1.23%) |
Feb 04, 2016 | 36.01 | 36.76 | 35.69 | 36.41 | 189,544 | +0.39(+1.07%) |
Feb 03, 2016 | 36.09 | 36.40 | 35.28 | 36.03 | 178,506 | +0.39(+1.11%) |
Feb 02, 2016 | 36.73 | 36.74 | 35.51 | 35.63 | 159,629 | -1.54(-4.15%) |
Feb 01, 2016 | 37.07 | 37.43 | 36.59 | 37.18 | 136,686 | -0.31(-0.82%) |
Jan 29, 2016 | 36.01 | 37.50 | 36.01 | 37.48 | 181,891 | +1.65(+4.59%) |
Jan 28, 2016 | 35.76 | 35.96 | 35.22 | 35.84 | 120,813 | +0.56(+1.59%) |
Jan 27, 2016 | 35.26 | 35.91 | 35.00 | 35.28 | 259,661 | -0.08(-0.22%) |
Jan 26, 2016 | 33.97 | 35.35 | 33.68 | 35.35 | 195,152 | +1.52(+4.48%) |
Jan 25, 2016 | 33.71 | 34.13 | 33.45 | 33.84 | 170,304 | +0.07(+0.21%) |
Jan 22, 2016 | 34.04 | 34.59 | 33.54 | 33.77 | 272,183 | +0.22(+0.65%) |
Jan 21, 2016 | 34.36 | 34.46 | 33.43 | 33.55 | 224,001 | -0.74(-2.15%) |
Jan 20, 2016 | 33.16 | 34.83 | 33.09 | 34.29 | 226,767 | +0.61(+1.82%) |
Jan 19, 2016 | 35.02 | 35.14 | 33.18 | 33.67 | 177,645 | -1.02(-2.95%) |
Jan 15, 2016 | 34.08 | 34.70 | 34.70 | 34.70 | 229,286 | -0.38(-1.07%) |
Jan 14, 2016 | 34.53 | 35.71 | 34.23 | 35.07 | 135,468 | +0.62(+1.80%) |
Jan 13, 2016 | 35.45 | 35.86 | 34.31 | 34.45 | 218,273 | -1.00(-2.82%) |
Jan 12, 2016 | 36.02 | 36.34 | 34.83 | 35.45 | 154,350 | -0.23(-0.64%) |
Jan 11, 2016 | 35.74 | 35.99 | 35.21 | 35.68 | 112,533 | +0.08(+0.22%) |
Jan 08, 2016 | 35.99 | 36.22 | 35.58 | 35.60 | 147,850 | -0.20(-0.56%) |
Jan 07, 2016 | 36.07 | 36.22 | 35.34 | 35.80 | 196,768 | -0.95(-2.60%) |
Jan 06, 2016 | 37.24 | 37.75 | 36.62 | 36.76 | 162,261 | -0.98(-2.60%) |
Jan 05, 2016 | 37.39 | 37.90 | 37.18 | 37.74 | 117,679 | +0.35(+0.94%) |
Jan 04, 2016 | 37.42 | 37.54 | 36.63 | 37.39 | 229,310 | -0.68(-1.79%) |
Dec 31, 2015 | 38.62 | 38.07 | 38.07 | 38.07 | 125,148 | -0.64(-1.65%) |
Dec 30, 2015 | 38.70 | 39.00 | 38.35 | 38.71 | 85,482 | -0.07(-0.18%) |
Dec 29, 2015 | 38.58 | 38.91 | 38.28 | 38.78 | 113,823 | +0.35(+0.91%) |
Dec 28, 2015 | 38.69 | 38.72 | 37.75 | 38.43 | 107,547 | -0.36(-0.93%) |
Dec 24, 2015 | 38.76 | 38.79 | 38.79 | 38.79 | 71,937 | +0.02(+0.05%) |
Dec 23, 2015 | 38.36 | 38.95 | 38.03 | 38.77 | 124,833 | +0.59(+1.54%) |
Dec 22, 2015 | 38.13 | 38.40 | 37.42 | 38.18 | 105,665 | +0.12(+0.32%) |
Dec 21, 2015 | 37.08 | 38.06 | 36.97 | 38.06 | 143,710 | +1.17(+3.18%) |
Dec 18, 2015 | 37.39 | 37.65 | 36.86 | 36.89 | 400,905 | -0.53(-1.40%) |
Dec 17, 2015 | 38.38 | 38.38 | 37.23 | 37.41 | 208,273 | -0.89(-2.33%) |
Dec 16, 2015 | 38.31 | 38.40 | 37.96 | 38.31 | 216,963 | +0.33(+0.88%) |
Dec 15, 2015 | 37.89 | 38.33 | 37.75 | 37.97 | 166,672 | +0.34(+0.91%) |
Dec 14, 2015 | 37.61 | 37.82 | 36.74 | 37.63 | 328,426 | +0.07(+0.19%) |
Dec 11, 2015 | 38.45 | 38.53 | 37.28 | 37.56 | 261,850 | -1.44(-3.68%) |
Dec 10, 2015 | 39.60 | 39.79 | 38.77 | 39.00 | 114,348 | -0.65(-1.63%) |
Dec 09, 2015 | 39.41 | 40.01 | 39.39 | 39.65 | 293,204 | -0.01(-0.02%) |
Dec 08, 2015 | 39.72 | 39.90 | 38.95 | 39.65 | 131,142 | -0.45(-1.11%) |
Dec 07, 2015 | 39.83 | 40.13 | 39.73 | 40.10 | 151,334 | +0.04(+0.09%) |
Dec 04, 2015 | 39.27 | 40.11 | 39.25 | 40.07 | 91,181 | +0.73(+1.85%) |
Dec 03, 2015 | 41.06 | 41.06 | 39.30 | 39.34 | 134,070 | -1.49(-3.65%) |
Dec 02, 2015 | 41.04 | 41.34 | 40.59 | 40.83 | 111,013 | -0.38(-0.91%) |
Dec 01, 2015 | 41.31 | 41.55 | 40.71 | 41.20 | 118,735 | +0.13(+0.32%) |
Nov 30, 2015 | 41.30 | 41.56 | 40.76 | 41.07 | 140,472 | -0.02(-0.04%) |
Nov 27, 2015 | 40.99 | 41.27 | 40.54 | 41.09 | 60,502 | +0.04(+0.11%) |
Nov 25, 2015 | 41.33 | 41.05 | 41.05 | 41.05 | 64,629 | -0.28(-0.68%) |
Nov 24, 2015 | 39.80 | 41.42 | 39.69 | 41.33 | 151,841 | +1.38(+3.46%) |
Nov 23, 2015 | 39.63 | 40.14 | 39.37 | 39.94 | 96,800 | +0.34(+0.86%) |
Nov 20, 2015 | 39.23 | 39.72 | 39.07 | 39.60 | 147,051 | +0.64(+1.64%) |
Nov 19, 2015 | 38.74 | 38.99 | 38.56 | 38.96 | 112,821 | +0.17(+0.43%) |
Nov 18, 2015 | 37.84 | 38.82 | 37.38 | 38.80 | 171,340 | +1.16(+3.07%) |
Nov 17, 2015 | 37.39 | 38.27 | 36.81 | 37.64 | 155,236 | +0.35(+0.93%) |
Nov 16, 2015 | 36.41 | 37.34 | 36.32 | 37.29 | 101,445 | +0.74(+2.02%) |
Nov 13, 2015 | 36.36 | 37.14 | 36.20 | 36.55 | 102,674 | -0.06(-0.17%) |
Nov 12, 2015 | 37.20 | 37.20 | 36.47 | 36.61 | 119,562 | -0.96(-2.55%) |
Nov 11, 2015 | 38.09 | 38.09 | 37.44 | 37.57 | 69,332 | -0.35(-0.92%) |
Nov 10, 2015 | 38.09 | 38.35 | 37.67 | 37.92 | 164,221 | -0.36(-0.93%) |
Nov 09, 2015 | 38.76 | 38.97 | 38.21 | 38.27 | 151,645 | -0.59(-1.52%) |
Nov 06, 2015 | 38.06 | 38.90 | 37.47 | 38.87 | 89,977 | +0.57(+1.50%) |
Nov 05, 2015 | 38.21 | 38.42 | 37.07 | 38.29 | 229,611 | +0.08(+0.20%) |
Nov 04, 2015 | 38.79 | 38.84 | 37.98 | 38.21 | 162,376 | -0.38(-0.99%) |
Nov 03, 2015 | 38.30 | 38.93 | 38.04 | 38.60 | 114,623 | +0.18(+0.48%) |
Nov 02, 2015 | 37.80 | 38.56 | 37.62 | 38.41 | 154,864 | +0.61(+1.61%) |
Oct 30, 2015 | 37.60 | 37.94 | 36.86 | 37.80 | 199,015 | +0.21(+0.56%) |
Oct 29, 2015 | 37.90 | 38.33 | 37.38 | 37.60 | 190,348 | -0.44(-1.17%) |
Oct 28, 2015 | 35.40 | 38.06 | 35.26 | 38.04 | 323,213 | +2.83(+8.02%) |
Oct 27, 2015 | 35.53 | 35.64 | 34.85 | 35.21 | 262,236 | -0.47(-1.32%) |
Oct 26, 2015 | 35.64 | 36.06 | 35.28 | 35.68 | 228,105 | -0.27(-0.75%) |
Oct 23, 2015 | 35.87 | 36.31 | 35.29 | 35.95 | 248,361 | +0.28(+0.78%) |
Oct 22, 2015 | 37.35 | 37.35 | 34.06 | 35.67 | 495,031 | -1.61(-4.31%) |
Oct 21, 2015 | 38.28 | 38.28 | 37.00 | 37.28 | 98,685 | -0.79(-2.08%) |
Oct 20, 2015 | 37.85 | 38.39 | 37.62 | 38.07 | 129,426 | +0.04(+0.11%) |
Oct 19, 2015 | 37.05 | 38.54 | 37.02 | 38.03 | 131,677 | +0.82(+2.20%) |
Oct 16, 2015 | 38.42 | 38.34 | 36.47 | 37.21 | 146,668 | -1.13(-2.95%) |
Oct 15, 2015 | 37.36 | 38.36 | 36.92 | 38.34 | 123,504 | +0.98(+2.63%) |
Oct 14, 2015 | 37.67 | 38.03 | 37.25 | 37.36 | 58,978 | -0.25(-0.67%) |
Oct 13, 2015 | 38.09 | 38.69 | 37.52 | 37.61 | 76,750 | -0.77(-2.02%) |
Oct 12, 2015 | 38.72 | 38.74 | 38.12 | 38.39 | 57,004 | -0.36(-0.92%) |
Oct 09, 2015 | 38.96 | 38.96 | 38.26 | 38.74 | 80,158 | -0.03(-0.09%) |
Oct 08, 2015 | 37.86 | 38.89 | 37.86 | 38.78 | 82,611 | +0.81(+2.13%) |
Oct 07, 2015 | 36.87 | 38.01 | 36.87 | 37.97 | 120,367 | +1.39(+3.80%) |
Oct 06, 2015 | 36.92 | 37.07 | 36.45 | 36.58 | 115,103 | -0.43(-1.15%) |
Oct 05, 2015 | 36.02 | 37.05 | 35.74 | 37.01 | 91,709 | +1.50(+4.24%) |
Oct 02, 2015 | 34.65 | 35.53 | 34.35 | 35.50 | 165,285 | +0.58(+1.67%) |