Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 42.84 | 42.88 | 42.04 | 42.06 | 108,261 | -0.76(-1.77%) |
Nov 29, 2016 | 43.65 | 43.65 | 42.65 | 42.82 | 162,443 | -0.81(-1.86%) |
Nov 28, 2016 | 44.09 | 44.31 | 43.43 | 43.63 | 93,790 | -0.71(-1.60%) |
Nov 25, 2016 | 43.74 | 44.48 | 43.50 | 44.34 | 59,765 | +0.81(+1.86%) |
Nov 23, 2016 | 43.53 | 43.53 | 43.53 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 43.29 | 43.62 | 43.03 | 43.58 | 115,401 | +0.17(+0.39%) |
Nov 21, 2016 | 43.67 | 43.99 | 42.75 | 43.41 | 168,546 | -0.09(-0.21%) |
Nov 18, 2016 | 42.95 | 43.64 | 42.92 | 43.50 | 132,242 | +0.47(+1.09%) |
Nov 17, 2016 | 43.16 | 43.33 | 42.79 | 43.03 | 195,645 | -0.21(-0.49%) |
Nov 16, 2016 | 43.30 | 43.61 | 43.10 | 43.24 | 112,989 | -0.32(-0.73%) |
Nov 15, 2016 | 43.64 | 44.04 | 43.49 | 43.56 | 189,550 | -0.07(-0.16%) |
Nov 14, 2016 | 43.42 | 43.96 | 42.38 | 43.63 | 285,576 | +0.63(+1.47%) |
Nov 11, 2016 | 43.04 | 43.41 | 42.85 | 43.00 | 245,452 | +0.17(+0.40%) |
Nov 10, 2016 | 42.36 | 43.24 | 41.60 | 42.83 | 210,738 | +0.88(+2.10%) |
Nov 09, 2016 | 41.90 | 42.29 | 40.90 | 41.95 | 245,612 | -0.50(-1.18%) |
Nov 08, 2016 | 42.01 | 42.70 | 41.47 | 42.45 | 122,151 | +0.44(+1.05%) |
Nov 07, 2016 | 41.41 | 42.30 | 41.21 | 42.01 | 169,505 | +1.48(+3.65%) |
Nov 04, 2016 | 39.65 | 41.06 | 39.60 | 40.53 | 270,227 | +1.56(+4.00%) |
Nov 03, 2016 | 36.30 | 39.49 | 36.29 | 38.97 | 458,493 | +5.04(+14.85%) |
Nov 02, 2016 | 32.82 | 34.51 | 32.66 | 33.93 | 140,384 | +1.23(+3.76%) |
Nov 01, 2016 | 34.16 | 34.98 | 32.04 | 32.70 | 181,051 | -1.57(-4.58%) |
Oct 31, 2016 | 32.64 | 34.53 | 32.64 | 34.27 | 184,241 | +1.79(+5.51%) |
Oct 28, 2016 | 33.05 | 33.34 | 32.24 | 32.48 | 444,142 | -0.62(-1.87%) |
Oct 27, 2016 | 35.01 | 35.01 | 33.09 | 33.10 | 201,274 | -2.02(-5.75%) |
Oct 26, 2016 | 36.08 | 36.45 | 34.82 | 35.12 | 78,091 | -0.93(-2.58%) |
Oct 25, 2016 | 36.17 | 36.20 | 35.75 | 36.05 | 32,758 | -0.05(-0.14%) |
Oct 24, 2016 | 36.35 | 36.86 | 36.05 | 36.10 | 52,401 | +0.04(+0.11%) |
Oct 21, 2016 | 36.87 | 37.00 | 35.98 | 36.06 | 90,551 | -1.06(-2.86%) |
Oct 20, 2016 | 37.21 | 37.63 | 36.81 | 37.12 | 87,718 | -0.20(-0.54%) |
Oct 19, 2016 | 37.50 | 37.78 | 36.93 | 37.32 | 85,910 | -0.07(-0.19%) |
Oct 18, 2016 | 36.66 | 37.51 | 36.66 | 37.39 | 60,842 | +1.00(+2.75%) |
Oct 17, 2016 | 36.31 | 36.56 | 36.17 | 36.39 | 75,923 | +0.07(+0.19%) |
Oct 14, 2016 | 36.65 | 36.77 | 36.25 | 36.32 | 66,912 | -0.08(-0.22%) |
Oct 13, 2016 | 36.40 | 36.70 | 36.13 | 36.40 | 75,077 | -0.13(-0.36%) |
Oct 12, 2016 | 36.67 | 37.02 | 36.26 | 36.53 | 59,308 | -0.01(-0.03%) |
Oct 11, 2016 | 37.21 | 37.33 | 36.31 | 36.54 | 62,881 | -0.73(-1.96%) |
Oct 10, 2016 | 36.56 | 37.61 | 36.56 | 37.27 | 65,631 | +0.53(+1.44%) |
Oct 07, 2016 | 36.76 | 37.06 | 36.41 | 36.74 | 91,351 | -0.42(-1.13%) |
Oct 06, 2016 | 37.50 | 37.65 | 36.98 | 37.16 | 83,840 | -0.40(-1.06%) |
Oct 05, 2016 | 37.66 | 37.86 | 37.44 | 37.56 | 109,609 | +0.10(+0.27%) |
Oct 04, 2016 | 36.48 | 37.48 | 36.36 | 37.46 | 148,047 | +0.85(+2.32%) |
Oct 03, 2016 | 36.70 | 36.82 | 36.14 | 36.61 | 132,162 | -0.27(-0.73%) |
Sep 30, 2016 | 37.25 | 37.25 | 35.62 | 36.88 | 206,539 | -0.41(-1.10%) |
Sep 29, 2016 | 38.00 | 38.20 | 37.19 | 37.29 | 186,459 | -0.81(-2.13%) |
Sep 28, 2016 | 38.04 | 38.25 | 37.56 | 38.10 | 111,937 | +0.22(+0.58%) |
Sep 27, 2016 | 37.60 | 37.91 | 37.33 | 37.88 | 87,472 | +0.18(+0.48%) |
Sep 26, 2016 | 38.20 | 38.20 | 37.59 | 37.70 | 132,783 | -0.73(-1.90%) |
Sep 23, 2016 | 37.91 | 38.51 | 37.72 | 38.43 | 178,900 | +0.59(+1.56%) |
Sep 22, 2016 | 36.93 | 37.93 | 36.90 | 37.84 | 145,335 | +1.01(+2.74%) |
Sep 21, 2016 | 36.52 | 36.87 | 36.20 | 36.83 | 106,249 | +0.49(+1.35%) |
Sep 20, 2016 | 36.65 | 36.73 | 35.57 | 36.34 | 201,390 | -0.25(-0.68%) |
Sep 19, 2016 | 36.39 | 37.11 | 36.34 | 36.59 | 142,612 | +0.16(+0.44%) |
Sep 16, 2016 | 36.28 | 36.80 | 36.06 | 36.43 | 374,094 | +0.22(+0.61%) |
Sep 15, 2016 | 35.99 | 36.54 | 35.69 | 36.21 | 100,366 | +0.28(+0.78%) |
Sep 14, 2016 | 36.17 | 36.17 | 35.42 | 35.93 | 184,767 | -0.07(-0.19%) |
Sep 13, 2016 | 36.16 | 36.17 | 35.60 | 36.00 | 150,845 | -0.23(-0.63%) |
Sep 12, 2016 | 35.55 | 36.28 | 34.87 | 36.23 | 195,228 | +0.46(+1.29%) |
Sep 09, 2016 | 36.24 | 36.36 | 35.46 | 35.77 | 110,113 | -0.64(-1.76%) |
Sep 08, 2016 | 35.55 | 36.43 | 35.19 | 36.41 | 146,321 | +0.83(+2.33%) |
Sep 07, 2016 | 35.46 | 36.19 | 35.44 | 35.58 | 164,126 | +0.12(+0.34%) |
Sep 06, 2016 | 35.91 | 36.08 | 35.24 | 35.46 | 131,346 | -0.47(-1.31%) |
Sep 02, 2016 | 34.99 | 35.93 | 35.93 | 35.93 | 116,000 | +1.03(+2.95%) |
Sep 01, 2016 | 35.68 | 35.71 | 34.79 | 34.90 | 187,789 | -0.66(-1.86%) |
Aug 31, 2016 | 36.45 | 36.45 | 35.35 | 35.56 | 241,151 | -0.84(-2.31%) |
Aug 30, 2016 | 36.18 | 36.74 | 36.14 | 36.40 | 83,946 | +0.12(+0.33%) |
Aug 29, 2016 | 36.03 | 36.53 | 35.86 | 36.28 | 68,810 | +0.42(+1.17%) |
Aug 26, 2016 | 35.92 | 36.21 | 34.75 | 35.86 | 59,851 | -0.13(-0.36%) |
Aug 25, 2016 | 35.88 | 36.36 | 35.88 | 35.99 | 61,186 | -0.29(-0.80%) |
Aug 24, 2016 | 36.89 | 36.89 | 36.20 | 36.28 | 61,588 | -0.50(-1.36%) |
Aug 23, 2016 | 37.32 | 37.37 | 36.53 | 36.78 | 72,623 | -0.31(-0.84%) |
Aug 22, 2016 | 37.11 | 37.18 | 36.84 | 37.09 | 83,327 | +0.08(+0.22%) |
Aug 19, 2016 | 37.38 | 37.38 | 36.66 | 37.01 | 110,893 | -0.37(-0.99%) |
Aug 18, 2016 | 37.97 | 38.15 | 37.17 | 37.38 | 179,556 | -0.32(-0.85%) |
Aug 17, 2016 | 38.41 | 38.57 | 37.43 | 37.70 | 74,528 | -0.60(-1.57%) |
Aug 16, 2016 | 38.73 | 39.16 | 38.29 | 38.30 | 79,515 | -0.56(-1.44%) |
Aug 15, 2016 | 38.54 | 39.04 | 38.52 | 38.86 | 108,783 | +0.19(+0.49%) |
Aug 12, 2016 | 38.96 | 39.38 | 38.39 | 38.67 | 77,448 | -0.22(-0.57%) |
Aug 11, 2016 | 39.24 | 39.24 | 38.52 | 38.89 | 131,495 | -0.30(-0.77%) |
Aug 10, 2016 | 39.57 | 39.94 | 39.08 | 39.19 | 94,018 | -0.45(-1.14%) |
Aug 09, 2016 | 39.58 | 41.48 | 39.48 | 39.64 | 90,501 | +0.25(+0.63%) |
Aug 08, 2016 | 40.47 | 40.47 | 39.32 | 39.39 | 167,182 | -1.12(-2.76%) |
Aug 05, 2016 | 41.88 | 43.66 | 40.47 | 40.51 | 119,247 | -1.39(-3.32%) |
Aug 04, 2016 | 44.16 | 44.16 | 40.91 | 41.90 | 323,039 | -2.76(-6.18%) |
Aug 03, 2016 | 44.48 | 44.95 | 44.23 | 44.66 | 157,252 | +0.18(+0.40%) |
Aug 02, 2016 | 44.56 | 45.42 | 44.32 | 44.48 | 79,284 | -0.84(-1.85%) |
Aug 01, 2016 | 45.31 | 45.57 | 45.02 | 45.32 | 54,543 | +0.06(+0.13%) |
Jul 29, 2016 | 45.48 | 45.68 | 44.85 | 45.26 | 82,477 | -0.31(-0.68%) |
Jul 28, 2016 | 45.54 | 46.06 | 45.25 | 45.57 | 52,766 | +0.04(+0.09%) |
Jul 27, 2016 | 45.35 | 45.78 | 44.97 | 45.53 | 57,045 | -0.03(-0.07%) |
Jul 26, 2016 | 45.31 | 45.67 | 44.93 | 45.56 | 89,237 | +0.32(+0.71%) |
Jul 25, 2016 | 45.76 | 45.76 | 44.97 | 45.24 | 62,559 | -0.40(-0.88%) |
Jul 22, 2016 | 45.45 | 45.97 | 45.03 | 45.64 | 50,331 | +0.27(+0.60%) |
Jul 21, 2016 | 45.47 | 45.65 | 45.19 | 45.37 | 54,814 | -0.06(-0.13%) |
Jul 20, 2016 | 45.61 | 45.82 | 45.16 | 45.43 | 69,578 | -0.11(-0.24%) |
Jul 19, 2016 | 45.53 | 46.03 | 45.08 | 45.54 | 134,011 | +0.11(+0.24%) |
Jul 18, 2016 | 45.53 | 46.02 | 45.25 | 45.43 | 73,675 | +0.09(+0.20%) |
Jul 15, 2016 | 46.24 | 46.41 | 45.09 | 45.34 | 137,614 | -0.62(-1.35%) |
Jul 14, 2016 | 46.70 | 46.70 | 45.63 | 45.96 | 99,154 | -0.55(-1.18%) |
Jul 13, 2016 | 46.39 | 46.73 | 46.00 | 46.51 | 103,424 | +0.45(+0.98%) |
Jul 12, 2016 | 46.02 | 46.57 | 45.68 | 46.06 | 86,384 | +0.17(+0.37%) |
Jul 11, 2016 | 45.50 | 45.96 | 45.31 | 45.89 | 135,965 | +0.36(+0.79%) |
Jul 08, 2016 | 44.67 | 45.56 | 44.38 | 45.53 | 133,193 | +1.15(+2.59%) |
Jul 07, 2016 | 43.91 | 44.52 | 43.71 | 44.38 | 118,061 | +1.84(+4.33%) |
Jul 05, 2016 | 42.80 | 43.18 | 41.92 | 42.54 | 87,040 | -0.36(-0.84%) |
Jul 01, 2016 | 43.09 | 42.90 | 42.90 | 42.90 | 99,600 | -0.38(-0.88%) |
Jun 30, 2016 | 42.12 | 43.29 | 41.39 | 43.28 | 152,768 | +1.45(+3.47%) |
Jun 29, 2016 | 41.88 | 42.46 | 41.62 | 41.83 | 88,743 | +0.30(+0.72%) |
Jun 28, 2016 | 41.75 | 42.66 | 41.33 | 41.53 | 101,966 | -0.02(-0.05%) |
Jun 27, 2016 | 41.74 | 41.92 | 41.02 | 41.55 | 87,444 | -0.51(-1.21%) |
Jun 24, 2016 | 41.08 | 43.33 | 40.52 | 42.06 | 343,185 | -0.84(-1.96%) |
Jun 23, 2016 | 42.61 | 44.32 | 40.51 | 42.90 | 69,116 | +0.76(+1.80%) |
Jun 22, 2016 | 42.39 | 43.20 | 42.07 | 42.14 | 60,208 | -0.12(-0.28%) |
Jun 21, 2016 | 42.10 | 42.55 | 41.15 | 42.26 | 79,036 | +0.42(+1.00%) |
Jun 20, 2016 | 42.06 | 42.73 | 41.44 | 41.84 | 137,015 | +0.41(+0.99%) |
Jun 17, 2016 | 42.01 | 42.36 | 40.82 | 41.43 | 138,894 | -0.44(-1.05%) |
Jun 16, 2016 | 41.55 | 41.96 | 41.29 | 41.87 | 51,833 | +0.03(+0.07%) |
Jun 15, 2016 | 42.44 | 42.70 | 41.81 | 41.84 | 63,029 | -0.37(-0.88%) |
Jun 14, 2016 | 41.73 | 42.95 | 41.45 | 42.21 | 76,233 | +0.31(+0.74%) |
Jun 13, 2016 | 42.46 | 43.01 | 41.75 | 41.90 | 68,199 | -0.85(-1.99%) |
Jun 10, 2016 | 43.11 | 43.77 | 42.50 | 42.75 | 103,160 | -0.78(-1.79%) |
Jun 09, 2016 | 43.62 | 44.73 | 43.25 | 43.53 | 162,656 | +0.04(+0.09%) |
Jun 08, 2016 | 43.35 | 43.67 | 43.24 | 43.49 | 172,575 | +0.12(+0.28%) |
Jun 07, 2016 | 43.47 | 43.58 | 43.22 | 43.37 | 127,056 | +0.23(+0.53%) |
Jun 06, 2016 | 42.57 | 43.41 | 42.35 | 43.14 | 124,360 | +0.45(+1.05%) |
Jun 03, 2016 | 43.04 | 43.04 | 42.37 | 42.69 | 68,121 | -0.40(-0.93%) |
Jun 02, 2016 | 42.85 | 43.18 | 42.34 | 43.09 | 112,810 | +0.38(+0.89%) |
Jun 01, 2016 | 41.79 | 42.98 | 40.98 | 42.71 | 90,984 | +0.71(+1.69%) |
May 31, 2016 | 41.08 | 42.07 | 40.90 | 42.00 | 132,778 | +0.98(+2.39%) |
May 27, 2016 | 41.05 | 41.02 | 41.02 | 41.02 | 117,100 | +0.02(+0.05%) |
May 26, 2016 | 41.57 | 41.57 | 40.82 | 41.00 | 110,636 | -0.59(-1.42%) |
May 25, 2016 | 42.17 | 43.13 | 41.02 | 41.59 | 113,459 | -0.44(-1.05%) |
May 24, 2016 | 41.32 | 42.98 | 40.66 | 42.03 | 194,827 | +1.00(+2.44%) |
May 23, 2016 | 42.03 | 42.13 | 40.96 | 41.03 | 75,627 | -0.94(-2.24%) |
May 20, 2016 | 41.89 | 42.38 | 40.05 | 41.97 | 63,551 | +0.35(+0.84%) |
May 19, 2016 | 42.19 | 43.02 | 40.85 | 41.62 | 100,291 | -0.67(-1.58%) |
May 18, 2016 | 40.90 | 42.36 | 39.70 | 42.29 | 87,655 | +1.31(+3.20%) |
May 17, 2016 | 41.70 | 42.63 | 40.73 | 40.98 | 145,026 | -0.62(-1.49%) |
May 16, 2016 | 40.77 | 41.80 | 39.59 | 41.60 | 125,456 | +0.73(+1.79%) |
May 13, 2016 | 40.90 | 41.83 | 39.91 | 40.87 | 95,027 | +0.00(+0.00%) |
May 12, 2016 | 42.79 | 42.85 | 40.54 | 40.87 | 106,758 | -1.73(-4.06%) |
May 11, 2016 | 43.22 | 43.83 | 42.25 | 42.60 | 77,511 | -0.63(-1.46%) |
May 10, 2016 | 43.73 | 43.73 | 42.10 | 43.23 | 97,264 | -0.44(-1.01%) |
May 09, 2016 | 42.41 | 43.77 | 42.41 | 43.67 | 134,011 | +1.32(+3.12%) |
May 06, 2016 | 40.87 | 43.08 | 40.34 | 42.35 | 187,331 | +1.50(+3.67%) |
May 05, 2016 | 41.82 | 42.84 | 39.53 | 40.85 | 185,087 | +0.56(+1.39%) |
May 04, 2016 | 40.36 | 40.77 | 39.52 | 40.29 | 120,427 | -0.37(-0.91%) |
May 03, 2016 | 40.49 | 41.14 | 39.99 | 40.66 | 94,302 | -0.11(-0.27%) |
May 02, 2016 | 40.61 | 40.94 | 39.78 | 40.77 | 117,767 | +0.43(+1.07%) |
Apr 29, 2016 | 40.71 | 42.61 | 40.11 | 40.34 | 84,120 | -0.66(-1.61%) |
Apr 28, 2016 | 41.33 | 42.43 | 40.77 | 41.00 | 100,201 | -0.68(-1.63%) |
Apr 27, 2016 | 40.78 | 41.83 | 40.32 | 41.68 | 119,890 | +0.85(+2.08%) |
Apr 26, 2016 | 39.89 | 41.75 | 39.66 | 40.83 | 96,404 | +0.77(+1.92%) |
Apr 25, 2016 | 39.85 | 40.16 | 39.44 | 40.06 | 106,766 | +0.23(+0.58%) |
Apr 22, 2016 | 39.72 | 39.91 | 39.34 | 39.83 | 89,419 | +0.19(+0.48%) |
Apr 21, 2016 | 39.96 | 40.12 | 39.24 | 39.64 | 116,607 | -0.46(-1.15%) |
Apr 20, 2016 | 38.95 | 40.16 | 38.34 | 40.10 | 106,652 | +1.15(+2.95%) |
Apr 19, 2016 | 39.03 | 39.40 | 38.84 | 38.95 | 92,552 | +0.17(+0.44%) |
Apr 18, 2016 | 38.55 | 38.88 | 37.93 | 38.78 | 75,961 | +0.21(+0.54%) |
Apr 15, 2016 | 38.10 | 38.69 | 37.62 | 38.57 | 106,013 | +0.25(+0.65%) |
Apr 14, 2016 | 36.75 | 38.38 | 36.68 | 38.32 | 114,542 | +1.54(+4.19%) |
Apr 13, 2016 | 36.13 | 36.88 | 35.77 | 36.78 | 98,675 | +0.85(+2.37%) |
Apr 12, 2016 | 35.29 | 36.38 | 35.11 | 35.93 | 73,010 | +0.64(+1.81%) |
Apr 11, 2016 | 35.74 | 36.26 | 35.12 | 35.29 | 117,788 | -0.70(-1.94%) |
Apr 08, 2016 | 35.88 | 36.28 | 35.35 | 35.99 | 84,620 | +0.32(+0.90%) |
Apr 07, 2016 | 34.94 | 36.42 | 34.88 | 35.67 | 191,456 | +0.62(+1.77%) |
Apr 06, 2016 | 35.52 | 36.24 | 34.94 | 35.05 | 117,625 | -0.51(-1.43%) |
Apr 05, 2016 | 35.75 | 36.17 | 35.38 | 35.56 | 135,662 | -0.51(-1.41%) |
Apr 04, 2016 | 36.07 | 36.75 | 35.66 | 36.07 | 121,776 | +0.11(+0.31%) |
Apr 01, 2016 | 35.27 | 36.04 | 34.95 | 35.96 | 93,375 | +0.40(+1.12%) |
Mar 31, 2016 | 35.33 | 35.74 | 35.04 | 35.56 | 160,116 | +0.15(+0.42%) |
Mar 30, 2016 | 35.59 | 35.66 | 34.89 | 35.41 | 99,340 | -0.05(-0.14%) |
Mar 29, 2016 | 34.59 | 35.66 | 33.65 | 35.46 | 118,638 | +0.67(+1.93%) |
Mar 28, 2016 | 34.19 | 35.02 | 33.96 | 34.79 | 112,482 | +0.60(+1.75%) |
Mar 24, 2016 | 34.30 | 34.19 | 34.19 | 34.19 | 65,200 | -0.22(-0.64%) |
Mar 23, 2016 | 34.16 | 34.64 | 33.36 | 34.41 | 116,863 | +0.52(+1.53%) |
Mar 22, 2016 | 33.97 | 34.24 | 33.64 | 33.89 | 136,449 | -0.41(-1.20%) |
Mar 21, 2016 | 34.47 | 34.73 | 33.89 | 34.30 | 113,074 | -0.15(-0.44%) |
Mar 18, 2016 | 34.60 | 34.78 | 33.78 | 34.45 | 337,748 | +0.15(+0.44%) |
Mar 17, 2016 | 34.70 | 34.73 | 33.72 | 34.30 | 264,504 | -0.61(-1.75%) |
Mar 16, 2016 | 35.18 | 35.25 | 34.66 | 34.91 | 138,564 | -0.30(-0.85%) |
Mar 15, 2016 | 35.44 | 35.65 | 35.00 | 35.21 | 109,074 | -0.50(-1.40%) |
Mar 14, 2016 | 35.90 | 36.59 | 35.31 | 35.71 | 123,356 | -0.38(-1.05%) |
Mar 11, 2016 | 35.85 | 36.41 | 35.04 | 36.09 | 144,787 | +0.70(+1.98%) |
Mar 10, 2016 | 36.95 | 36.95 | 35.24 | 35.39 | 191,658 | -1.54(-4.17%) |
Mar 09, 2016 | 35.68 | 37.26 | 34.90 | 36.93 | 119,438 | +1.60(+4.53%) |
Mar 08, 2016 | 36.24 | 36.57 | 35.01 | 35.33 | 174,168 | -1.18(-3.23%) |
Mar 07, 2016 | 35.63 | 36.60 | 34.96 | 36.51 | 169,594 | +0.82(+2.30%) |
Mar 04, 2016 | 36.69 | 37.09 | 35.44 | 35.69 | 155,970 | -1.23(-3.33%) |
Mar 03, 2016 | 34.96 | 38.54 | 33.84 | 36.92 | 290,640 | +1.67(+4.74%) |
Mar 02, 2016 | 37.46 | 37.48 | 34.80 | 35.25 | 273,207 | -2.18(-5.82%) |
Mar 01, 2016 | 35.75 | 38.58 | 35.24 | 37.43 | 242,416 | +1.80(+5.05%) |
Feb 29, 2016 | 36.44 | 36.93 | 35.30 | 35.63 | 184,330 | -1.21(-3.28%) |
Feb 26, 2016 | 36.62 | 37.68 | 36.49 | 36.84 | 78,235 | +0.24(+0.66%) |
Feb 25, 2016 | 36.44 | 36.81 | 35.74 | 36.60 | 88,601 | +0.22(+0.60%) |
Feb 24, 2016 | 35.41 | 36.56 | 35.10 | 36.38 | 61,071 | +0.64(+1.79%) |
Feb 23, 2016 | 35.65 | 36.30 | 35.47 | 35.74 | 107,936 | -0.11(-0.31%) |
Feb 22, 2016 | 35.18 | 36.66 | 35.18 | 35.85 | 91,961 | +0.85(+2.43%) |
Feb 19, 2016 | 34.51 | 35.29 | 34.30 | 35.00 | 87,548 | +0.46(+1.33%) |
Feb 18, 2016 | 35.58 | 35.70 | 34.46 | 34.54 | 85,577 | -1.07(-3.00%) |
Feb 17, 2016 | 35.28 | 36.67 | 34.82 | 35.61 | 116,767 | +0.47(+1.34%) |
Feb 16, 2016 | 34.63 | 35.55 | 34.20 | 35.14 | 112,439 | +0.63(+1.83%) |
Feb 12, 2016 | 34.27 | 34.51 | 34.51 | 34.51 | 81,900 | +0.74(+2.19%) |
Feb 11, 2016 | 34.11 | 34.19 | 33.36 | 33.77 | 49,529 | -0.92(-2.65%) |
Feb 10, 2016 | 34.08 | 36.51 | 33.84 | 34.69 | 65,761 | +0.70(+2.06%) |
Feb 09, 2016 | 33.27 | 34.62 | 32.82 | 33.99 | 61,968 | +0.44(+1.31%) |
Feb 08, 2016 | 33.59 | 34.02 | 32.77 | 33.55 | 117,577 | -0.72(-2.10%) |
Feb 05, 2016 | 36.00 | 39.35 | 34.14 | 34.27 | 101,771 | -1.22(-3.44%) |
Feb 04, 2016 | 35.71 | 35.79 | 34.73 | 35.49 | 82,901 | -0.14(-0.39%) |
Feb 03, 2016 | 36.56 | 36.62 | 34.05 | 35.63 | 109,362 | -0.90(-2.46%) |
Feb 02, 2016 | 37.27 | 37.54 | 35.67 | 36.53 | 193,565 | -0.99(-2.64%) |
Feb 01, 2016 | 37.80 | 38.48 | 37.15 | 37.52 | 90,562 | -0.40(-1.05%) |
Jan 29, 2016 | 36.71 | 38.16 | 36.15 | 37.92 | 97,167 | +1.24(+3.38%) |
Jan 28, 2016 | 37.77 | 38.17 | 36.53 | 36.68 | 101,614 | -0.75(-2.00%) |
Jan 27, 2016 | 38.49 | 38.50 | 37.31 | 37.43 | 148,785 | -1.05(-2.73%) |
Jan 26, 2016 | 38.40 | 38.85 | 37.95 | 38.48 | 98,368 | +0.17(+0.44%) |
Jan 25, 2016 | 38.33 | 38.78 | 37.92 | 38.31 | 85,731 | -0.15(-0.39%) |
Jan 22, 2016 | 38.67 | 38.67 | 37.74 | 38.46 | 83,304 | +0.17(+0.44%) |
Jan 21, 2016 | 40.14 | 40.14 | 37.66 | 38.29 | 234,735 | -1.55(-3.89%) |
Jan 20, 2016 | 38.54 | 40.33 | 37.77 | 39.84 | 119,898 | +0.85(+2.18%) |
Jan 19, 2016 | 40.06 | 40.51 | 38.42 | 38.99 | 122,292 | -0.80(-2.01%) |
Jan 15, 2016 | 38.58 | 39.79 | 39.79 | 39.79 | 190,500 | +0.35(+0.89%) |
Jan 14, 2016 | 38.85 | 39.65 | 38.04 | 39.44 | 129,649 | +0.73(+1.89%) |
Jan 13, 2016 | 40.71 | 40.77 | 38.26 | 38.71 | 102,430 | -1.99(-4.89%) |
Jan 12, 2016 | 40.94 | 44.77 | 40.13 | 40.70 | 165,800 | -0.08(-0.20%) |
Jan 11, 2016 | 42.41 | 42.75 | 40.57 | 40.78 | 156,846 | -1.46(-3.46%) |
Jan 08, 2016 | 43.57 | 44.13 | 41.88 | 42.24 | 207,528 | -1.26(-2.90%) |
Jan 07, 2016 | 43.27 | 43.82 | 42.92 | 43.50 | 112,745 | -0.60(-1.36%) |
Jan 06, 2016 | 41.85 | 44.34 | 41.06 | 44.10 | 246,862 | +1.54(+3.62%) |
Jan 05, 2016 | 43.11 | 43.63 | 42.23 | 42.56 | 215,631 | -0.41(-0.95%) |
Jan 04, 2016 | 44.74 | 45.08 | 42.91 | 42.97 | 183,560 | -2.32(-5.12%) |
Dec 31, 2015 | 46.18 | 45.29 | 45.29 | 45.29 | 94,700 | -1.01(-2.18%) |
Dec 30, 2015 | 46.80 | 47.89 | 45.80 | 46.30 | 79,605 | -0.46(-0.98%) |
Dec 29, 2015 | 45.46 | 46.86 | 45.46 | 46.76 | 62,508 | +1.47(+3.25%) |
Dec 28, 2015 | 45.56 | 45.89 | 44.60 | 45.29 | 82,368 | -0.28(-0.61%) |
Dec 24, 2015 | 46.70 | 45.57 | 45.57 | 45.57 | 40,700 | -1.24(-2.65%) |
Dec 23, 2015 | 46.65 | 47.47 | 46.16 | 46.81 | 69,671 | +0.36(+0.78%) |
Dec 22, 2015 | 46.72 | 46.85 | 46.12 | 46.45 | 118,659 | -0.15(-0.32%) |
Dec 21, 2015 | 45.84 | 46.64 | 45.17 | 46.60 | 141,991 | +0.86(+1.88%) |
Dec 18, 2015 | 46.23 | 46.69 | 44.98 | 45.74 | 528,069 | -0.78(-1.68%) |
Dec 17, 2015 | 46.30 | 47.04 | 45.77 | 46.52 | 136,317 | +0.69(+1.51%) |
Dec 16, 2015 | 45.26 | 45.93 | 44.86 | 45.83 | 82,071 | +0.71(+1.57%) |
Dec 15, 2015 | 45.30 | 46.09 | 44.70 | 45.12 | 90,220 | +0.10(+0.22%) |
Dec 14, 2015 | 45.14 | 45.37 | 44.02 | 45.02 | 170,007 | -0.28(-0.62%) |
Dec 11, 2015 | 44.91 | 45.52 | 44.55 | 45.30 | 133,952 | -0.28(-0.61%) |
Dec 10, 2015 | 45.43 | 46.73 | 44.92 | 45.58 | 151,409 | +0.08(+0.18%) |
Dec 09, 2015 | 45.67 | 46.37 | 45.36 | 45.50 | 345,832 | -0.62(-1.34%) |
Dec 08, 2015 | 45.58 | 46.52 | 45.34 | 46.12 | 129,003 | +0.09(+0.20%) |
Dec 07, 2015 | 47.02 | 47.20 | 45.68 | 46.03 | 140,655 | -0.98(-2.08%) |
Dec 04, 2015 | 45.23 | 47.46 | 45.23 | 47.01 | 123,739 | +1.74(+3.84%) |
Dec 03, 2015 | 46.35 | 46.71 | 44.68 | 45.27 | 90,622 | -0.77(-1.67%) |
Dec 02, 2015 | 45.99 | 46.55 | 45.51 | 46.04 | 151,101 | -0.03(-0.07%) |