Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.60 | 49.00 | 48.06 | 48.28 | 176,307 | -0.32(-0.65%) |
Sep 29, 2016 | 49.08 | 49.21 | 48.35 | 48.60 | 72,771 | -0.68(-1.37%) |
Sep 28, 2016 | 49.39 | 49.58 | 48.85 | 49.27 | 87,846 | -0.07(-0.14%) |
Sep 27, 2016 | 50.09 | 50.83 | 48.92 | 49.34 | 139,174 | -0.96(-1.90%) |
Sep 26, 2016 | 50.20 | 50.53 | 49.97 | 50.30 | 86,767 | +0.05(+0.10%) |
Sep 23, 2016 | 50.15 | 50.57 | 49.15 | 50.25 | 67,075 | -0.15(-0.31%) |
Sep 22, 2016 | 49.94 | 50.41 | 49.72 | 50.40 | 61,828 | +0.70(+1.41%) |
Sep 21, 2016 | 48.80 | 49.74 | 48.53 | 49.70 | 69,063 | +1.01(+2.07%) |
Sep 20, 2016 | 48.70 | 49.13 | 48.60 | 48.69 | 79,588 | +0.18(+0.37%) |
Sep 19, 2016 | 48.50 | 48.53 | 48.13 | 48.51 | 83,325 | +0.49(+1.01%) |
Sep 16, 2016 | 47.60 | 48.34 | 46.91 | 48.03 | 250,894 | +0.65(+1.37%) |
Sep 15, 2016 | 47.04 | 47.42 | 46.72 | 47.38 | 64,715 | +0.24(+0.51%) |
Sep 14, 2016 | 47.03 | 47.39 | 46.64 | 47.14 | 62,503 | +0.35(+0.75%) |
Sep 13, 2016 | 47.20 | 47.27 | 46.64 | 46.79 | 118,898 | -0.72(-1.51%) |
Sep 12, 2016 | 46.22 | 47.51 | 46.22 | 47.51 | 139,148 | +1.46(+3.17%) |
Sep 09, 2016 | 47.74 | 47.74 | 45.95 | 46.04 | 87,654 | -2.06(-4.28%) |
Sep 08, 2016 | 48.08 | 48.40 | 46.99 | 48.10 | 55,160 | -0.13(-0.27%) |
Sep 07, 2016 | 47.48 | 48.39 | 47.22 | 48.23 | 156,848 | +0.70(+1.47%) |
Sep 06, 2016 | 47.52 | 48.00 | 47.38 | 47.53 | 111,305 | +0.02(+0.04%) |
Sep 02, 2016 | 47.51 | 47.51 | 47.51 | 0 | +0.86(+1.85%) | |
Sep 01, 2016 | 47.00 | 47.00 | 46.42 | 46.65 | 80,835 | -0.29(-0.62%) |
Aug 31, 2016 | 46.74 | 47.08 | 46.58 | 46.94 | 95,854 | +0.14(+0.29%) |
Aug 30, 2016 | 47.23 | 47.27 | 46.32 | 46.80 | 102,186 | -0.34(-0.73%) |
Aug 29, 2016 | 46.95 | 47.52 | 46.69 | 47.15 | 61,203 | +0.23(+0.49%) |
Aug 26, 2016 | 48.33 | 48.70 | 46.87 | 46.92 | 66,768 | -1.36(-2.82%) |
Aug 25, 2016 | 47.86 | 48.34 | 47.56 | 48.28 | 83,146 | +0.21(+0.44%) |
Aug 24, 2016 | 48.07 | 48.11 | 47.02 | 48.07 | 95,087 | -0.14(-0.28%) |
Aug 23, 2016 | 48.08 | 48.84 | 48.08 | 48.20 | 121,085 | +0.00(+0.00%) |
Aug 22, 2016 | 48.05 | 48.53 | 48.05 | 48.20 | 56,888 | +0.15(+0.32%) |
Aug 19, 2016 | 48.36 | 48.36 | 47.46 | 48.05 | 88,668 | -0.43(-0.89%) |
Aug 18, 2016 | 47.58 | 48.48 | 47.43 | 48.48 | 75,756 | +1.00(+2.11%) |
Aug 17, 2016 | 46.75 | 47.60 | 46.41 | 47.48 | 81,066 | +0.54(+1.14%) |
Aug 16, 2016 | 47.52 | 47.52 | 46.93 | 46.94 | 82,942 | -0.65(-1.37%) |
Aug 15, 2016 | 48.66 | 48.66 | 47.54 | 47.60 | 70,795 | -0.80(-1.65%) |
Aug 12, 2016 | 48.22 | 48.44 | 48.18 | 48.40 | 58,808 | +0.26(+0.55%) |
Aug 11, 2016 | 47.72 | 48.14 | 47.43 | 48.13 | 76,784 | +0.45(+0.94%) |
Aug 10, 2016 | 47.70 | 47.83 | 47.26 | 47.68 | 56,835 | +0.03(+0.07%) |
Aug 09, 2016 | 47.28 | 47.95 | 47.24 | 47.65 | 74,184 | +0.20(+0.43%) |
Aug 08, 2016 | 47.78 | 47.88 | 46.57 | 47.45 | 84,210 | -0.36(-0.75%) |
Aug 05, 2016 | 47.36 | 48.33 | 47.00 | 47.80 | 123,886 | +0.50(+1.06%) |
Aug 04, 2016 | 47.53 | 48.15 | 47.06 | 47.30 | 49,042 | -0.26(-0.54%) |
Aug 03, 2016 | 48.04 | 48.04 | 47.31 | 47.56 | 42,677 | -0.51(-1.06%) |
Aug 02, 2016 | 47.87 | 48.24 | 47.62 | 48.07 | 75,686 | -0.07(-0.14%) |
Aug 01, 2016 | 47.60 | 48.25 | 47.39 | 48.13 | 53,220 | +0.42(+0.89%) |
Jul 29, 2016 | 47.42 | 48.05 | 47.35 | 47.71 | 82,890 | +0.19(+0.39%) |
Jul 28, 2016 | 47.31 | 47.68 | 47.23 | 47.52 | 74,908 | +0.06(+0.13%) |
Jul 27, 2016 | 47.58 | 47.90 | 46.77 | 47.46 | 123,229 | -0.40(-0.83%) |
Jul 26, 2016 | 48.17 | 48.17 | 47.48 | 47.86 | 74,337 | -0.18(-0.37%) |
Jul 25, 2016 | 47.98 | 48.07 | 47.62 | 48.04 | 36,085 | -0.13(-0.26%) |
Jul 22, 2016 | 47.53 | 48.36 | 47.53 | 48.17 | 52,729 | +0.49(+1.03%) |
Jul 21, 2016 | 47.56 | 47.81 | 47.29 | 47.68 | 86,340 | -0.09(-0.20%) |
Jul 20, 2016 | 47.67 | 47.87 | 47.39 | 47.77 | 59,775 | -0.03(-0.07%) |
Jul 19, 2016 | 47.96 | 48.01 | 47.36 | 47.80 | 80,403 | +0.01(+0.02%) |
Jul 18, 2016 | 47.98 | 48.23 | 47.58 | 47.79 | 46,818 | -0.04(-0.09%) |
Jul 15, 2016 | 47.92 | 48.17 | 47.56 | 47.84 | 68,367 | +0.14(+0.28%) |
Jul 14, 2016 | 47.90 | 48.36 | 47.62 | 47.70 | 87,447 | -0.36(-0.74%) |
Jul 13, 2016 | 47.80 | 48.28 | 47.53 | 48.06 | 88,806 | +0.55(+1.16%) |
Jul 12, 2016 | 48.05 | 48.26 | 47.25 | 47.51 | 172,624 | -0.68(-1.41%) |
Jul 11, 2016 | 48.14 | 48.38 | 47.66 | 48.19 | 117,896 | -0.16(-0.33%) |
Jul 08, 2016 | 48.41 | 47.66 | 48.35 | 107,876 | +0.69(+1.44%) | |
Jul 07, 2016 | 48.72 | 48.72 | 47.54 | 47.66 | 72,920 | -0.75(-1.54%) |
Jul 05, 2016 | 48.14 | 48.72 | 47.87 | 48.41 | 118,593 | +0.55(+1.15%) |
Jul 01, 2016 | 47.85 | 47.85 | 47.85 | 0 | -0.17(-0.35%) | |
Jun 30, 2016 | 46.89 | 48.04 | 46.56 | 48.02 | 118,313 | +1.13(+2.40%) |
Jun 29, 2016 | 47.20 | 47.53 | 46.76 | 46.89 | 78,454 | +0.02(+0.04%) |
Jun 28, 2016 | 47.26 | 47.40 | 46.65 | 46.88 | 120,237 | -0.24(-0.50%) |
Jun 27, 2016 | 46.32 | 47.34 | 46.21 | 47.11 | 117,016 | +0.77(+1.67%) |
Jun 24, 2016 | 45.88 | 46.96 | 45.39 | 46.34 | 783,146 | -0.09(-0.20%) |
Jun 23, 2016 | 46.09 | 46.48 | 45.83 | 46.43 | 108,010 | +0.42(+0.90%) |
Jun 22, 2016 | 46.28 | 46.63 | 45.94 | 46.02 | 113,754 | -0.42(-0.90%) |
Jun 21, 2016 | 46.48 | 46.67 | 46.21 | 46.43 | 148,805 | -0.14(-0.29%) |
Jun 20, 2016 | 46.57 | 46.77 | 45.84 | 46.57 | 122,080 | +0.08(+0.18%) |
Jun 17, 2016 | 46.52 | 46.80 | 45.70 | 46.49 | 250,324 | -0.24(-0.51%) |
Jun 16, 2016 | 46.51 | 46.96 | 46.39 | 46.72 | 122,725 | +0.23(+0.49%) |
Jun 15, 2016 | 47.31 | 47.34 | 46.03 | 46.49 | 109,446 | -0.61(-1.30%) |
Jun 14, 2016 | 46.72 | 47.46 | 46.48 | 47.11 | 121,171 | +0.37(+0.80%) |
Jun 13, 2016 | 47.09 | 47.30 | 46.60 | 46.73 | 93,062 | -0.20(-0.43%) |
Jun 10, 2016 | 46.49 | 47.07 | 46.18 | 46.94 | 109,420 | +0.52(+1.12%) |
Jun 09, 2016 | 45.88 | 46.50 | 45.71 | 46.42 | 90,936 | +0.48(+1.05%) |
Jun 08, 2016 | 44.96 | 46.04 | 44.96 | 45.93 | 84,231 | +0.95(+2.12%) |
Jun 07, 2016 | 44.80 | 45.27 | 44.66 | 44.98 | 106,553 | +0.37(+0.82%) |
Jun 06, 2016 | 44.28 | 44.92 | 44.14 | 44.62 | 100,738 | +0.24(+0.54%) |
Jun 03, 2016 | 43.87 | 44.62 | 43.47 | 44.38 | 75,254 | +0.82(+1.87%) |
Jun 02, 2016 | 43.78 | 43.78 | 42.82 | 43.56 | 98,885 | -0.16(-0.37%) |
Jun 01, 2016 | 43.09 | 43.90 | 42.54 | 43.72 | 179,774 | +0.64(+1.48%) |
May 31, 2016 | 43.83 | 44.10 | 43.05 | 43.09 | 210,917 | -0.73(-1.67%) |
May 27, 2016 | 43.82 | 43.82 | 43.82 | 0 | +0.84(+1.95%) | |
May 26, 2016 | 42.58 | 43.10 | 42.19 | 42.98 | 102,769 | +0.51(+1.19%) |
May 25, 2016 | 42.96 | 42.96 | 42.41 | 42.47 | 131,677 | -0.46(-1.06%) |
May 24, 2016 | 42.36 | 43.11 | 42.30 | 42.93 | 126,462 | +0.74(+1.76%) |
May 23, 2016 | 42.59 | 43.04 | 42.13 | 42.19 | 63,725 | -0.35(-0.83%) |
May 20, 2016 | 42.47 | 42.56 | 42.10 | 42.54 | 73,187 | +0.27(+0.64%) |
May 19, 2016 | 41.88 | 42.44 | 41.75 | 42.27 | 76,307 | +0.19(+0.46%) |
May 18, 2016 | 42.27 | 43.08 | 41.76 | 42.08 | 76,939 | -0.42(-0.99%) |
May 17, 2016 | 44.23 | 44.23 | 42.07 | 42.50 | 129,513 | -1.69(-3.82%) |
May 16, 2016 | 43.96 | 44.27 | 43.77 | 44.19 | 130,148 | +0.06(+0.13%) |
May 13, 2016 | 44.22 | 44.36 | 43.61 | 44.13 | 60,436 | -0.13(-0.29%) |
May 12, 2016 | 44.08 | 44.54 | 43.72 | 44.26 | 72,608 | +0.26(+0.60%) |
May 11, 2016 | 44.10 | 44.25 | 43.51 | 43.99 | 82,880 | -0.03(-0.06%) |
May 10, 2016 | 43.99 | 44.24 | 43.74 | 44.02 | 95,932 | +0.22(+0.50%) |
May 09, 2016 | 43.32 | 43.94 | 43.11 | 43.80 | 97,245 | +0.40(+0.91%) |
May 06, 2016 | 43.26 | 43.40 | 42.62 | 43.40 | 89,665 | +0.11(+0.25%) |
May 05, 2016 | 43.81 | 44.18 | 43.21 | 43.29 | 78,414 | -0.38(-0.87%) |
May 04, 2016 | 42.98 | 43.99 | 42.78 | 43.67 | 94,611 | +0.67(+1.55%) |
May 03, 2016 | 42.65 | 43.26 | 42.59 | 43.01 | 90,945 | +0.07(+0.16%) |
May 02, 2016 | 42.25 | 43.21 | 41.85 | 42.94 | 83,726 | +0.83(+1.97%) |
Apr 29, 2016 | 41.71 | 42.38 | 41.67 | 42.11 | 78,484 | +0.18(+0.42%) |
Apr 28, 2016 | 41.67 | 42.39 | 41.46 | 41.93 | 136,287 | +0.13(+0.30%) |
Apr 27, 2016 | 41.60 | 42.03 | 41.33 | 41.81 | 130,723 | +0.36(+0.88%) |
Apr 26, 2016 | 41.21 | 41.65 | 40.85 | 41.44 | 118,011 | +0.39(+0.95%) |
Apr 25, 2016 | 40.89 | 41.12 | 40.58 | 41.05 | 104,085 | +0.14(+0.33%) |
Apr 22, 2016 | 40.79 | 41.25 | 40.67 | 40.92 | 122,985 | +0.14(+0.33%) |
Apr 21, 2016 | 41.40 | 41.62 | 40.46 | 40.78 | 124,842 | -0.52(-1.27%) |
Apr 20, 2016 | 42.73 | 42.73 | 41.23 | 41.31 | 80,669 | -1.28(-3.01%) |
Apr 19, 2016 | 42.63 | 43.11 | 42.46 | 42.59 | 77,008 | -0.13(-0.30%) |
Apr 18, 2016 | 42.39 | 42.73 | 42.00 | 42.72 | 81,776 | +0.45(+1.06%) |
Apr 15, 2016 | 41.82 | 42.64 | 41.77 | 42.27 | 110,683 | +0.30(+0.72%) |
Apr 14, 2016 | 42.47 | 42.47 | 41.94 | 41.97 | 77,188 | -0.41(-0.98%) |
Apr 13, 2016 | 42.41 | 42.41 | 41.65 | 42.38 | 112,906 | +0.10(+0.24%) |
Apr 12, 2016 | 41.94 | 43.01 | 41.82 | 42.28 | 115,995 | +0.31(+0.74%) |
Apr 11, 2016 | 42.19 | 42.46 | 41.75 | 41.97 | 79,019 | -0.07(-0.16%) |
Apr 08, 2016 | 42.28 | 42.41 | 41.82 | 42.03 | 73,467 | -0.02(-0.04%) |
Apr 07, 2016 | 41.87 | 42.56 | 41.74 | 42.05 | 158,051 | -0.11(-0.26%) |
Apr 06, 2016 | 42.20 | 42.60 | 41.70 | 42.16 | 111,188 | -0.06(-0.14%) |
Apr 05, 2016 | 43.08 | 43.30 | 42.19 | 42.22 | 151,976 | -1.12(-2.59%) |
Apr 04, 2016 | 43.48 | 43.51 | 42.96 | 43.34 | 192,629 | -0.24(-0.56%) |
Apr 01, 2016 | 43.99 | 44.48 | 43.38 | 43.59 | 235,361 | -0.55(-1.24%) |
Mar 31, 2016 | 44.05 | 44.44 | 43.67 | 44.14 | 390,075 | -0.03(-0.08%) |
Mar 30, 2016 | 44.51 | 44.51 | 43.82 | 44.17 | 93,861 | -0.20(-0.46%) |
Mar 29, 2016 | 42.80 | 44.39 | 42.80 | 44.37 | 124,049 | +1.47(+3.43%) |
Mar 28, 2016 | 43.01 | 43.62 | 42.68 | 42.90 | 117,204 | +0.14(+0.32%) |
Mar 24, 2016 | 42.77 | 42.77 | 42.77 | 0 | +0.41(+0.96%) | |
Mar 23, 2016 | 42.30 | 42.80 | 42.00 | 42.36 | 145,349 | +0.10(+0.24%) |
Mar 22, 2016 | 42.40 | 42.91 | 42.22 | 42.26 | 95,431 | -0.40(-0.93%) |
Mar 21, 2016 | 42.45 | 42.93 | 42.04 | 42.66 | 127,020 | +0.02(+0.04%) |
Mar 18, 2016 | 43.24 | 43.24 | 42.23 | 42.64 | 399,309 | -0.36(-0.84%) |
Mar 17, 2016 | 42.40 | 43.05 | 41.99 | 43.01 | 91,708 | +0.58(+1.37%) |
Mar 16, 2016 | 41.81 | 42.49 | 41.22 | 42.42 | 176,572 | +0.59(+1.41%) |
Mar 15, 2016 | 42.20 | 42.76 | 41.68 | 41.83 | 131,439 | -0.44(-1.04%) |
Mar 14, 2016 | 42.47 | 42.78 | 42.13 | 42.27 | 118,687 | -0.37(-0.87%) |
Mar 11, 2016 | 42.66 | 42.72 | 42.28 | 42.64 | 162,987 | +0.20(+0.48%) |
Mar 10, 2016 | 42.72 | 42.95 | 41.87 | 42.44 | 90,648 | -0.03(-0.08%) |
Mar 09, 2016 | 42.41 | 43.11 | 42.34 | 42.47 | 173,889 | +0.14(+0.32%) |
Mar 08, 2016 | 41.61 | 42.62 | 41.32 | 42.34 | 145,175 | +0.60(+1.44%) |
Mar 07, 2016 | 41.64 | 41.94 | 41.23 | 41.74 | 155,851 | +0.00(+0.00%) |
Mar 04, 2016 | 41.26 | 42.03 | 41.11 | 41.74 | 123,787 | +0.14(+0.35%) |
Mar 03, 2016 | 41.44 | 41.60 | 40.94 | 41.60 | 122,721 | +0.01(+0.02%) |
Mar 02, 2016 | 41.30 | 41.62 | 40.19 | 41.59 | 150,348 | +0.41(+0.98%) |
Mar 01, 2016 | 41.33 | 41.58 | 40.76 | 41.18 | 118,588 | +0.18(+0.43%) |
Feb 29, 2016 | 41.40 | 41.92 | 40.97 | 41.00 | 210,364 | -0.59(-1.42%) |
Feb 26, 2016 | 44.27 | 44.62 | 41.05 | 41.60 | 194,045 | -2.85(-6.41%) |
Feb 25, 2016 | 44.27 | 44.93 | 43.83 | 44.45 | 118,451 | +0.17(+0.38%) |
Feb 24, 2016 | 43.53 | 44.45 | 43.53 | 44.28 | 132,843 | +0.58(+1.33%) |
Feb 23, 2016 | 42.94 | 44.03 | 42.81 | 43.70 | 191,128 | +0.92(+2.16%) |
Feb 22, 2016 | 42.66 | 43.04 | 42.34 | 42.77 | 124,974 | +0.08(+0.18%) |
Feb 19, 2016 | 43.21 | 43.21 | 41.67 | 42.70 | 99,991 | -0.48(-1.11%) |
Feb 18, 2016 | 42.35 | 43.46 | 42.08 | 43.18 | 145,958 | +0.76(+1.80%) |
Feb 17, 2016 | 42.62 | 42.72 | 41.96 | 42.41 | 114,671 | +0.10(+0.24%) |
Feb 16, 2016 | 43.08 | 43.46 | 41.69 | 42.31 | 154,541 | -0.29(-0.67%) |
Feb 12, 2016 | 42.60 | 42.60 | 42.60 | 0 | +0.04(+0.10%) | |
Feb 11, 2016 | 42.47 | 42.95 | 42.11 | 42.56 | 71,222 | -0.24(-0.57%) |
Feb 10, 2016 | 42.80 | 105,010 | -0.34(-0.80%) | |||
Feb 09, 2016 | 42.62 | 43.58 | 42.26 | 43.14 | 133,169 | +0.34(+0.80%) |
Feb 08, 2016 | 40.94 | 42.96 | 40.86 | 42.80 | 153,207 | +1.74(+4.23%) |
Feb 05, 2016 | 41.21 | 41.62 | 40.81 | 41.06 | 137,872 | -0.22(-0.53%) |
Feb 04, 2016 | 41.74 | 42.00 | 41.20 | 41.28 | 80,575 | -0.45(-1.09%) |
Feb 03, 2016 | 41.73 | 42.14 | 41.52 | 41.73 | 90,877 | +0.20(+0.49%) |
Feb 02, 2016 | 40.94 | 41.77 | 40.83 | 41.53 | 116,315 | +0.39(+0.96%) |
Feb 01, 2016 | 40.60 | 41.38 | 40.57 | 41.14 | 85,152 | +0.44(+1.07%) |
Jan 29, 2016 | 39.99 | 41.05 | 39.99 | 40.70 | 302,651 | +0.66(+1.64%) |
Jan 28, 2016 | 39.73 | 40.72 | 39.47 | 40.04 | 233,750 | +0.60(+1.53%) |
Jan 27, 2016 | 39.29 | 39.89 | 39.19 | 39.44 | 107,401 | -0.08(-0.21%) |
Jan 26, 2016 | 39.68 | 40.27 | 39.31 | 39.52 | 113,052 | +0.03(+0.06%) |
Jan 25, 2016 | 39.91 | 39.94 | 39.33 | 39.50 | 76,906 | -0.55(-1.38%) |
Jan 22, 2016 | 39.39 | 40.11 | 38.98 | 40.05 | 106,229 | +0.93(+2.38%) |
Jan 21, 2016 | 39.20 | 39.47 | 38.66 | 39.12 | 119,592 | -0.07(-0.17%) |
Jan 20, 2016 | 39.77 | 40.02 | 38.47 | 39.19 | 175,224 | -0.76(-1.89%) |
Jan 19, 2016 | 39.22 | 40.14 | 38.89 | 39.94 | 133,506 | +0.92(+2.37%) |
Jan 15, 2016 | 39.02 | 39.02 | 39.02 | 0 | -0.50(-1.28%) | |
Jan 14, 2016 | 38.94 | 39.83 | 38.91 | 39.52 | 105,449 | +0.68(+1.75%) |
Jan 13, 2016 | 39.07 | 39.19 | 37.77 | 38.84 | 131,088 | -0.03(-0.09%) |
Jan 12, 2016 | 39.31 | 39.42 | 38.43 | 38.88 | 169,409 | -0.29(-0.73%) |
Jan 11, 2016 | 38.57 | 39.24 | 38.52 | 39.16 | 91,550 | +0.76(+1.97%) |
Jan 08, 2016 | 38.26 | 38.83 | 38.24 | 38.41 | 104,975 | +0.17(+0.44%) |
Jan 07, 2016 | 38.12 | 38.47 | 38.04 | 38.24 | 69,497 | -0.38(-0.98%) |
Jan 06, 2016 | 38.04 | 38.63 | 38.04 | 38.62 | 107,686 | +0.19(+0.50%) |
Jan 05, 2016 | 38.10 | 38.44 | 37.65 | 38.42 | 118,448 | +0.34(+0.88%) |
Jan 04, 2016 | 38.65 | 38.65 | 37.69 | 38.09 | 211,409 | -0.89(-2.28%) |
Dec 31, 2015 | 38.98 | 38.98 | 38.98 | 0 | -0.34(-0.88%) | |
Dec 30, 2015 | 39.53 | 39.68 | 39.11 | 39.32 | 86,971 | -0.18(-0.45%) |
Dec 29, 2015 | 39.48 | 39.68 | 39.15 | 39.50 | 119,284 | +0.28(+0.71%) |
Dec 28, 2015 | 38.26 | 39.27 | 38.06 | 39.22 | 350,513 | +0.78(+2.03%) |
Dec 24, 2015 | 38.44 | 38.44 | 38.44 | 0 | +0.11(+0.28%) | |
Dec 23, 2015 | 38.05 | 38.47 | 37.99 | 38.33 | 97,915 | +0.29(+0.75%) |
Dec 22, 2015 | 37.64 | 38.19 | 37.00 | 38.05 | 88,378 | +0.50(+1.32%) |
Dec 21, 2015 | 38.11 | 38.11 | 37.34 | 37.55 | 86,932 | -0.49(-1.28%) |
Dec 18, 2015 | 37.94 | 38.64 | 37.28 | 38.04 | 387,155 | -0.13(-0.33%) |
Dec 17, 2015 | 38.05 | 38.42 | 37.83 | 38.16 | 80,150 | +0.11(+0.29%) |
Dec 16, 2015 | 37.38 | 38.12 | 37.24 | 38.05 | 84,807 | +0.95(+2.56%) |
Dec 15, 2015 | 36.70 | 37.32 | 35.89 | 37.10 | 103,522 | +0.66(+1.82%) |
Dec 14, 2015 | 35.88 | 36.52 | 35.88 | 36.44 | 100,977 | +0.50(+1.40%) |
Dec 11, 2015 | 35.45 | 36.63 | 35.36 | 35.94 | 126,490 | +0.10(+0.28%) |
Dec 10, 2015 | 36.14 | 36.16 | 35.66 | 35.84 | 80,290 | -0.30(-0.84%) |
Dec 09, 2015 | 36.40 | 36.84 | 35.50 | 36.14 | 57,522 | -0.29(-0.81%) |
Dec 08, 2015 | 36.11 | 36.70 | 36.01 | 36.43 | 65,893 | +0.24(+0.65%) |
Dec 07, 2015 | 35.97 | 36.31 | 35.97 | 36.20 | 63,309 | -0.08(-0.23%) |
Dec 04, 2015 | 35.63 | 36.40 | 35.63 | 36.28 | 87,919 | +0.67(+1.89%) |
Dec 03, 2015 | 36.20 | 36.28 | 35.53 | 35.61 | 56,471 | -0.59(-1.62%) |
Dec 02, 2015 | 36.87 | 36.87 | 36.16 | 36.20 | 91,426 | -0.72(-1.96%) |
Dec 01, 2015 | 36.59 | 36.95 | 36.53 | 36.92 | 85,770 | +0.40(+1.10%) |
Nov 30, 2015 | 35.81 | 36.71 | 35.75 | 36.52 | 138,227 | +0.69(+1.92%) |
Nov 27, 2015 | 35.58 | 36.10 | 35.56 | 35.83 | 32,494 | +0.09(+0.25%) |
Nov 25, 2015 | 35.74 | 35.74 | 35.74 | 0 | -0.38(-1.04%) | |
Nov 24, 2015 | 35.85 | 36.33 | 35.41 | 36.12 | 57,799 | -0.03(-0.09%) |
Nov 23, 2015 | 36.42 | 35.89 | 36.15 | 76,698 | -0.10(-0.28%) | |
Nov 20, 2015 | 35.96 | 36.45 | 35.92 | 36.25 | 69,791 | +0.36(+1.00%) |
Nov 19, 2015 | 35.56 | 35.91 | 34.96 | 35.89 | 50,546 | +0.31(+0.87%) |
Nov 18, 2015 | 34.93 | 35.64 | 34.54 | 35.58 | 94,440 | +0.49(+1.40%) |
Nov 17, 2015 | 35.79 | 35.95 | 34.95 | 35.09 | 87,767 | -0.73(-2.05%) |
Nov 16, 2015 | 34.99 | 35.91 | 34.76 | 35.82 | 95,000 | +0.92(+2.63%) |
Nov 13, 2015 | 34.54 | 35.55 | 34.54 | 34.91 | 60,610 | +0.01(+0.02%) |
Nov 12, 2015 | 35.45 | 35.91 | 34.82 | 34.90 | 76,876 | -0.68(-1.90%) |
Nov 11, 2015 | 35.66 | 35.96 | 35.25 | 35.57 | 81,214 | -0.08(-0.23%) |
Nov 10, 2015 | 34.69 | 35.71 | 34.69 | 35.66 | 77,248 | +0.96(+2.77%) |
Nov 09, 2015 | 34.53 | 35.01 | 34.33 | 34.70 | 94,746 | +0.17(+0.48%) |
Nov 06, 2015 | 34.31 | 34.54 | 33.44 | 34.53 | 117,998 | -0.35(-1.00%) |
Nov 05, 2015 | 35.02 | 35.11 | 34.41 | 34.88 | 73,965 | +0.02(+0.05%) |
Nov 04, 2015 | 34.49 | 35.06 | 34.49 | 34.86 | 57,724 | +0.28(+0.80%) |
Nov 03, 2015 | 34.42 | 35.06 | 34.18 | 34.59 | 72,584 | -0.02(-0.05%) |
Nov 02, 2015 | 34.40 | 34.83 | 33.93 | 34.60 | 65,355 | +0.18(+0.51%) |
Oct 30, 2015 | 34.55 | 34.70 | 34.01 | 34.43 | 67,413 | +0.00(+0.00%) |
Oct 29, 2015 | 34.86 | 34.86 | 33.95 | 34.43 | 63,110 | -0.62(-1.76%) |
Oct 28, 2015 | 35.01 | 35.46 | 34.28 | 35.05 | 173,857 | +0.08(+0.21%) |
Oct 27, 2015 | 35.04 | 35.37 | 34.81 | 34.97 | 95,317 | -0.33(-0.95%) |
Oct 26, 2015 | 35.23 | 35.83 | 34.76 | 35.31 | 48,741 | +0.13(+0.36%) |
Oct 23, 2015 | 35.64 | 35.64 | 34.83 | 35.18 | 48,133 | -0.37(-1.03%) |
Oct 22, 2015 | 35.05 | 35.76 | 34.60 | 35.55 | 62,960 | +0.63(+1.82%) |
Oct 21, 2015 | 35.51 | 35.56 | 34.91 | 34.91 | 41,169 | -0.51(-1.44%) |
Oct 20, 2015 | 35.06 | 35.57 | 34.99 | 35.42 | 59,461 | +0.26(+0.74%) |
Oct 19, 2015 | 35.24 | 35.36 | 34.71 | 35.16 | 48,871 | -0.20(-0.57%) |
Oct 16, 2015 | 35.56 | 35.67 | 35.10 | 35.36 | 60,922 | -0.06(-0.16%) |
Oct 15, 2015 | 34.74 | 35.46 | 32.69 | 35.42 | 78,460 | +0.64(+1.85%) |
Oct 14, 2015 | 34.86 | 35.41 | 34.74 | 34.78 | 72,198 | -0.13(-0.36%) |
Oct 13, 2015 | 34.87 | 35.07 | 33.72 | 34.91 | 106,012 | -0.07(-0.19%) |
Oct 12, 2015 | 34.58 | 35.08 | 34.24 | 34.97 | 62,803 | +0.50(+1.45%) |
Oct 09, 2015 | 34.58 | 34.59 | 34.01 | 34.47 | 87,165 | -0.05(-0.14%) |
Oct 08, 2015 | 33.80 | 34.58 | 33.63 | 34.52 | 92,577 | +0.76(+2.25%) |
Oct 07, 2015 | 33.65 | 33.82 | 33.55 | 33.76 | 66,112 | +0.14(+0.42%) |
Oct 06, 2015 | 34.27 | 34.27 | 33.53 | 33.62 | 100,065 | -0.66(-1.92%) |
Oct 05, 2015 | 33.71 | 34.35 | 33.55 | 34.28 | 91,771 | +0.67(+2.00%) |
Oct 02, 2015 | 33.48 | 33.71 | 32.82 | 33.61 | 104,678 | +0.07(+0.21%) |