Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 46.20 | 46.20 | 45.12 | 45.41 | 141,657 | -0.95(-2.05%) |
Nov 29, 2016 | 46.43 | 46.62 | 46.12 | 46.35 | 103,987 | +0.05(+0.10%) |
Nov 28, 2016 | 45.90 | 46.71 | 45.90 | 46.31 | 130,457 | +0.33(+0.72%) |
Nov 25, 2016 | 45.75 | 46.14 | 45.57 | 45.97 | 55,696 | +0.23(+0.50%) |
Nov 23, 2016 | 45.75 | 45.75 | 45.75 | 0 | +0.15(+0.33%) | |
Nov 22, 2016 | 44.51 | 45.75 | 44.48 | 45.59 | 119,136 | +0.98(+2.19%) |
Nov 21, 2016 | 44.55 | 44.94 | 44.53 | 44.62 | 99,420 | +0.06(+0.13%) |
Nov 18, 2016 | 44.03 | 44.71 | 44.03 | 44.56 | 140,146 | +0.56(+1.27%) |
Nov 17, 2016 | 44.17 | 44.57 | 43.79 | 44.00 | 207,281 | +0.24(+0.54%) |
Nov 16, 2016 | 43.96 | 44.27 | 43.29 | 43.76 | 124,446 | -0.58(-1.30%) |
Nov 15, 2016 | 44.24 | 44.61 | 44.17 | 44.34 | 150,735 | +0.01(+0.02%) |
Nov 14, 2016 | 44.22 | 44.50 | 43.95 | 44.33 | 167,010 | +0.09(+0.21%) |
Nov 11, 2016 | 43.67 | 44.45 | 43.67 | 44.24 | 233,270 | +0.63(+1.43%) |
Nov 10, 2016 | 43.61 | 44.17 | 42.94 | 43.61 | 225,053 | -1.00(-2.25%) |
Nov 09, 2016 | 44.05 | 45.02 | 43.41 | 44.62 | 252,665 | -0.37(-0.82%) |
Nov 08, 2016 | 46.66 | 46.83 | 44.97 | 44.99 | 267,129 | -0.96(-2.08%) |
Nov 07, 2016 | 45.74 | 46.13 | 45.46 | 45.94 | 161,261 | +0.95(+2.11%) |
Nov 04, 2016 | 45.17 | 45.41 | 44.81 | 44.99 | 138,983 | -0.02(-0.04%) |
Nov 03, 2016 | 44.72 | 45.17 | 44.52 | 45.01 | 132,128 | +0.65(+1.47%) |
Nov 02, 2016 | 44.97 | 44.97 | 44.33 | 44.36 | 165,662 | -1.08(-2.38%) |
Nov 01, 2016 | 45.68 | 46.24 | 45.34 | 45.44 | 244,909 | -0.27(-0.60%) |
Oct 31, 2016 | 44.57 | 45.77 | 44.33 | 45.72 | 209,141 | +1.11(+2.49%) |
Oct 28, 2016 | 44.47 | 45.24 | 44.29 | 44.61 | 104,370 | +0.20(+0.45%) |
Oct 27, 2016 | 44.33 | 44.43 | 43.98 | 44.41 | 186,823 | +0.14(+0.32%) |
Oct 26, 2016 | 44.55 | 44.81 | 44.21 | 44.27 | 132,948 | -0.56(-1.25%) |
Oct 25, 2016 | 44.93 | 45.08 | 44.72 | 44.82 | 62,320 | -0.14(-0.32%) |
Oct 24, 2016 | 45.10 | 45.58 | 44.79 | 44.97 | 67,950 | +0.21(+0.47%) |
Oct 21, 2016 | 44.79 | 45.17 | 44.32 | 44.76 | 78,032 | -0.42(-0.92%) |
Oct 20, 2016 | 45.31 | 45.50 | 44.99 | 45.17 | 59,317 | -0.11(-0.25%) |
Oct 19, 2016 | 45.45 | 45.60 | 45.11 | 45.29 | 76,185 | -0.23(-0.50%) |
Oct 18, 2016 | 45.47 | 46.22 | 44.99 | 45.52 | 136,308 | +0.68(+1.52%) |
Oct 17, 2016 | 44.67 | 45.08 | 44.65 | 44.83 | 122,637 | +0.32(+0.72%) |
Oct 14, 2016 | 45.19 | 45.30 | 44.50 | 44.51 | 94,421 | -0.43(-0.95%) |
Oct 13, 2016 | 44.46 | 45.15 | 44.44 | 44.94 | 161,003 | +0.28(+0.64%) |
Oct 12, 2016 | 44.20 | 44.87 | 44.20 | 44.65 | 186,197 | +0.41(+0.92%) |
Oct 11, 2016 | 44.89 | 45.01 | 44.09 | 44.25 | 140,463 | -0.75(-1.66%) |
Oct 10, 2016 | 44.18 | 45.14 | 44.17 | 44.99 | 186,584 | +0.83(+1.89%) |
Oct 07, 2016 | 44.68 | 45.13 | 44.13 | 44.16 | 209,759 | -0.49(-1.10%) |
Oct 06, 2016 | 44.38 | 44.97 | 44.09 | 44.65 | 241,116 | -0.13(-0.30%) |
Oct 05, 2016 | 45.01 | 45.09 | 44.76 | 44.79 | 172,674 | -0.09(-0.19%) |
Oct 04, 2016 | 45.72 | 45.81 | 44.80 | 44.87 | 186,533 | -0.94(-2.05%) |
Oct 03, 2016 | 45.98 | 45.98 | 45.33 | 45.81 | 130,226 | -0.08(-0.17%) |
Sep 30, 2016 | 45.26 | 46.20 | 45.03 | 45.89 | 306,542 | +0.78(+1.72%) |
Sep 29, 2016 | 46.37 | 46.38 | 45.10 | 45.11 | 370,967 | -2.06(-4.36%) |
Sep 28, 2016 | 46.78 | 47.17 | 46.46 | 47.17 | 133,250 | +0.12(+0.26%) |
Sep 27, 2016 | 46.68 | 47.13 | 46.45 | 47.04 | 181,023 | +0.44(+0.94%) |
Sep 26, 2016 | 47.17 | 47.33 | 46.60 | 46.61 | 156,222 | -0.95(-1.99%) |
Sep 23, 2016 | 47.41 | 47.79 | 47.27 | 47.55 | 84,770 | +0.13(+0.28%) |
Sep 22, 2016 | 46.87 | 47.66 | 46.87 | 47.42 | 176,276 | +0.51(+1.09%) |
Sep 21, 2016 | 46.40 | 46.97 | 46.27 | 46.91 | 164,541 | +0.30(+0.65%) |
Sep 20, 2016 | 46.44 | 46.83 | 46.44 | 46.61 | 100,013 | +0.03(+0.06%) |
Sep 19, 2016 | 46.10 | 46.68 | 46.04 | 46.58 | 126,676 | +0.34(+0.74%) |
Sep 16, 2016 | 45.68 | 46.27 | 45.39 | 46.24 | 479,357 | +0.60(+1.31%) |
Sep 15, 2016 | 45.45 | 45.72 | 45.41 | 45.64 | 157,831 | +0.45(+1.01%) |
Sep 14, 2016 | 45.00 | 45.45 | 44.88 | 45.18 | 205,416 | -0.30(-0.67%) |
Sep 13, 2016 | 45.83 | 45.92 | 45.28 | 45.49 | 144,040 | -1.06(-2.28%) |
Sep 12, 2016 | 45.65 | 46.55 | 45.54 | 46.55 | 162,359 | +0.17(+0.37%) |
Sep 09, 2016 | 47.79 | 47.79 | 46.37 | 46.38 | 115,921 | -1.84(-3.81%) |
Sep 08, 2016 | 47.11 | 48.52 | 46.97 | 48.22 | 316,906 | +1.49(+3.18%) |
Sep 07, 2016 | 46.27 | 46.88 | 46.22 | 46.73 | 105,015 | +0.27(+0.59%) |
Sep 06, 2016 | 46.24 | 46.63 | 46.14 | 46.45 | 152,804 | -0.03(-0.06%) |
Sep 02, 2016 | 46.28 | 46.48 | 46.48 | 46.48 | 80,708 | +0.49(+1.07%) |
Sep 01, 2016 | 45.75 | 46.14 | 45.57 | 45.99 | 120,313 | +0.11(+0.25%) |
Aug 31, 2016 | 45.81 | 45.97 | 45.34 | 45.88 | 163,902 | -0.20(-0.43%) |
Aug 30, 2016 | 46.36 | 46.38 | 45.91 | 46.08 | 102,076 | -0.11(-0.25%) |
Aug 29, 2016 | 45.86 | 46.44 | 45.50 | 46.19 | 102,556 | +0.34(+0.74%) |
Aug 26, 2016 | 46.41 | 47.05 | 45.76 | 45.85 | 97,609 | -0.41(-0.88%) |
Aug 25, 2016 | 45.96 | 46.50 | 45.96 | 46.26 | 96,463 | +0.21(+0.45%) |
Aug 24, 2016 | 46.00 | 46.07 | 45.75 | 46.05 | 110,210 | -0.05(-0.10%) |
Aug 23, 2016 | 45.97 | 46.33 | 45.97 | 46.09 | 105,402 | +0.31(+0.68%) |
Aug 22, 2016 | 45.60 | 45.91 | 45.44 | 45.78 | 111,542 | +0.20(+0.44%) |
Aug 19, 2016 | 45.59 | 45.80 | 45.25 | 45.58 | 147,893 | -0.28(-0.62%) |
Aug 18, 2016 | 45.17 | 45.88 | 45.13 | 45.87 | 90,121 | +0.62(+1.36%) |
Aug 17, 2016 | 44.81 | 45.29 | 44.50 | 45.25 | 161,070 | +0.48(+1.08%) |
Aug 16, 2016 | 45.30 | 45.30 | 44.75 | 44.77 | 108,323 | -0.64(-1.40%) |
Aug 15, 2016 | 45.18 | 45.79 | 45.18 | 45.40 | 179,983 | +0.27(+0.61%) |
Aug 12, 2016 | 45.30 | 45.92 | 45.12 | 45.13 | 96,152 | -0.09(-0.19%) |
Aug 11, 2016 | 45.53 | 45.61 | 45.20 | 45.21 | 210,907 | -0.06(-0.13%) |
Aug 10, 2016 | 45.77 | 45.77 | 45.22 | 45.27 | 100,328 | -0.31(-0.69%) |
Aug 09, 2016 | 45.60 | 45.98 | 45.47 | 45.58 | 146,953 | +0.08(+0.17%) |
Aug 08, 2016 | 45.66 | 45.71 | 45.42 | 45.51 | 129,326 | +0.24(+0.52%) |
Aug 05, 2016 | 45.15 | 45.36 | 44.78 | 45.27 | 219,787 | +0.26(+0.57%) |
Aug 04, 2016 | 45.17 | 45.41 | 44.76 | 45.01 | 206,503 | -0.79(-1.74%) |
Aug 03, 2016 | 44.39 | 46.47 | 44.23 | 45.81 | 395,349 | +2.51(+5.79%) |
Aug 02, 2016 | 43.49 | 43.51 | 43.09 | 43.30 | 157,371 | -0.05(-0.11%) |
Aug 01, 2016 | 43.41 | 43.58 | 43.20 | 43.35 | 136,821 | +0.15(+0.35%) |
Jul 29, 2016 | 43.19 | 43.66 | 42.73 | 43.20 | 135,103 | +0.12(+0.29%) |
Jul 28, 2016 | 43.03 | 43.19 | 42.72 | 43.07 | 103,639 | +0.37(+0.86%) |
Jul 27, 2016 | 43.05 | 43.05 | 42.36 | 42.70 | 101,522 | -0.31(-0.73%) |
Jul 26, 2016 | 42.88 | 43.09 | 42.63 | 43.02 | 102,156 | +0.15(+0.35%) |
Jul 25, 2016 | 42.87 | 43.09 | 42.76 | 42.87 | 117,348 | +0.18(+0.42%) |
Jul 22, 2016 | 42.27 | 42.81 | 42.27 | 42.69 | 55,359 | +0.33(+0.78%) |
Jul 21, 2016 | 42.13 | 42.40 | 42.03 | 42.35 | 92,778 | +0.09(+0.20%) |
Jul 20, 2016 | 42.35 | 42.52 | 42.16 | 42.27 | 65,635 | -0.10(-0.25%) |
Jul 19, 2016 | 42.77 | 42.83 | 42.23 | 42.37 | 76,784 | -0.35(-0.82%) |
Jul 18, 2016 | 42.77 | 42.95 | 42.67 | 42.72 | 118,771 | +0.27(+0.62%) |
Jul 15, 2016 | 42.49 | 42.60 | 42.24 | 42.46 | 138,182 | +0.18(+0.43%) |
Jul 14, 2016 | 42.29 | 42.63 | 42.27 | 42.28 | 157,119 | +0.12(+0.29%) |
Jul 13, 2016 | 41.79 | 42.19 | 41.71 | 42.16 | 111,066 | +0.36(+0.86%) |
Jul 12, 2016 | 41.82 | 42.16 | 41.33 | 41.80 | 149,641 | +0.21(+0.50%) |
Jul 11, 2016 | 41.78 | 41.78 | 41.51 | 41.59 | 137,048 | +0.02(+0.05%) |
Jul 08, 2016 | 41.19 | 41.65 | 40.94 | 41.57 | 150,957 | +0.62(+1.53%) |
Jul 07, 2016 | 40.83 | 40.97 | 40.43 | 40.94 | 112,488 | +0.07(+0.16%) |
Jul 06, 2016 | 41.07 | 41.26 | 40.82 | 40.88 | 135,586 | -0.30(-0.74%) |
Jul 05, 2016 | 41.13 | 41.30 | 40.73 | 41.18 | 252,217 | -0.24(-0.57%) |
Jul 01, 2016 | 41.53 | 41.42 | 41.42 | 41.42 | 109,776 | +0.00(+0.00%) |
Jun 30, 2016 | 40.41 | 41.43 | 40.41 | 41.42 | 166,416 | +0.73(+1.79%) |
Jun 29, 2016 | 40.65 | 40.89 | 40.30 | 40.69 | 145,369 | +0.50(+1.25%) |
Jun 28, 2016 | 39.58 | 40.51 | 39.34 | 40.19 | 204,627 | +1.05(+2.68%) |
Jun 27, 2016 | 39.04 | 39.47 | 38.92 | 39.14 | 207,443 | -0.34(-0.86%) |
Jun 24, 2016 | 39.79 | 40.40 | 39.32 | 39.48 | 414,423 | -1.55(-3.78%) |
Jun 23, 2016 | 40.99 | 41.09 | 40.53 | 41.03 | 130,045 | +0.40(+0.98%) |
Jun 22, 2016 | 40.92 | 41.13 | 40.58 | 40.63 | 90,321 | -0.27(-0.67%) |
Jun 21, 2016 | 41.06 | 41.11 | 40.72 | 40.91 | 89,472 | -0.09(-0.23%) |
Jun 20, 2016 | 41.11 | 41.43 | 40.99 | 41.00 | 182,546 | +0.63(+1.57%) |
Jun 17, 2016 | 40.26 | 40.58 | 40.11 | 40.37 | 252,209 | +0.01(+0.02%) |
Jun 16, 2016 | 40.35 | 40.49 | 39.87 | 40.36 | 155,875 | -0.47(-1.16%) |
Jun 15, 2016 | 40.77 | 41.05 | 40.62 | 40.83 | 117,886 | +0.14(+0.35%) |
Jun 14, 2016 | 40.48 | 41.03 | 40.26 | 40.69 | 211,609 | +0.11(+0.28%) |
Jun 13, 2016 | 40.68 | 41.21 | 40.45 | 40.58 | 240,675 | -0.25(-0.60%) |
Jun 10, 2016 | 41.56 | 41.56 | 40.79 | 40.82 | 131,592 | -0.80(-1.93%) |
Jun 09, 2016 | 41.64 | 41.86 | 41.47 | 41.63 | 118,000 | -0.27(-0.63%) |
Jun 08, 2016 | 41.71 | 42.26 | 41.71 | 41.89 | 110,573 | -0.18(-0.43%) |
Jun 07, 2016 | 42.12 | 42.27 | 42.01 | 42.07 | 104,669 | +0.11(+0.27%) |
Jun 06, 2016 | 41.55 | 42.08 | 41.48 | 41.96 | 173,372 | +0.63(+1.53%) |
Jun 03, 2016 | 41.25 | 41.52 | 41.20 | 41.32 | 80,991 | +0.15(+0.37%) |
Jun 02, 2016 | 40.97 | 41.19 | 40.59 | 41.17 | 110,489 | -0.06(-0.14%) |
Jun 01, 2016 | 40.95 | 41.29 | 40.75 | 41.23 | 106,069 | -0.05(-0.11%) |
May 31, 2016 | 41.07 | 41.31 | 40.84 | 41.28 | 149,768 | +0.22(+0.53%) |
May 27, 2016 | 41.09 | 41.06 | 41.06 | 41.06 | 77,656 | +0.09(+0.21%) |
May 26, 2016 | 41.25 | 41.32 | 40.96 | 40.97 | 93,064 | -0.09(-0.23%) |
May 25, 2016 | 41.60 | 41.60 | 40.94 | 41.07 | 123,186 | -0.33(-0.80%) |
May 24, 2016 | 40.96 | 41.57 | 40.95 | 41.40 | 188,706 | +0.72(+1.77%) |
May 23, 2016 | 40.43 | 40.89 | 40.42 | 40.68 | 196,734 | +0.41(+1.01%) |
May 20, 2016 | 40.21 | 40.35 | 39.97 | 40.27 | 108,291 | +0.27(+0.69%) |
May 19, 2016 | 39.13 | 40.03 | 38.98 | 40.00 | 80,535 | +0.48(+1.22%) |
May 18, 2016 | 39.42 | 40.04 | 39.25 | 39.52 | 142,979 | -0.29(-0.74%) |
May 17, 2016 | 40.29 | 40.29 | 39.59 | 39.81 | 207,178 | -0.61(-1.50%) |
May 16, 2016 | 40.41 | 40.67 | 40.30 | 40.41 | 135,063 | +0.13(+0.33%) |
May 13, 2016 | 40.26 | 40.31 | 39.79 | 40.28 | 119,181 | +0.02(+0.05%) |
May 12, 2016 | 40.42 | 40.42 | 39.99 | 40.26 | 94,145 | +0.07(+0.16%) |
May 11, 2016 | 41.09 | 41.10 | 39.68 | 40.20 | 122,768 | -0.88(-2.14%) |
May 10, 2016 | 40.66 | 41.12 | 40.39 | 41.08 | 143,245 | +0.46(+1.14%) |
May 09, 2016 | 40.48 | 40.76 | 40.20 | 40.61 | 183,567 | -0.05(-0.12%) |
May 06, 2016 | 40.57 | 41.18 | 39.80 | 40.66 | 196,684 | -0.74(-1.78%) |
May 05, 2016 | 42.35 | 42.64 | 41.31 | 41.40 | 211,871 | +0.38(+0.92%) |
May 04, 2016 | 40.60 | 41.27 | 40.60 | 41.02 | 143,664 | +0.26(+0.65%) |
May 03, 2016 | 41.05 | 41.17 | 40.12 | 40.75 | 179,079 | -0.59(-1.42%) |
May 02, 2016 | 40.82 | 41.60 | 40.77 | 41.34 | 142,457 | +0.33(+0.81%) |
Apr 29, 2016 | 41.08 | 41.41 | 40.76 | 41.01 | 105,778 | -0.17(-0.41%) |
Apr 28, 2016 | 41.26 | 41.76 | 41.08 | 41.18 | 138,295 | -0.20(-0.48%) |
Apr 27, 2016 | 40.96 | 41.63 | 40.86 | 41.38 | 150,335 | +0.12(+0.30%) |
Apr 26, 2016 | 40.88 | 41.37 | 40.88 | 41.26 | 79,047 | +0.62(+1.53%) |
Apr 25, 2016 | 40.90 | 40.90 | 40.23 | 40.63 | 75,029 | -0.19(-0.46%) |
Apr 22, 2016 | 40.24 | 41.05 | 40.24 | 40.82 | 121,739 | +0.54(+1.34%) |
Apr 21, 2016 | 40.35 | 40.45 | 39.81 | 40.28 | 182,978 | +0.09(+0.23%) |
Apr 20, 2016 | 40.57 | 40.84 | 40.18 | 40.19 | 67,687 | -0.38(-0.93%) |
Apr 19, 2016 | 40.62 | 40.62 | 40.32 | 40.57 | 104,837 | +0.17(+0.42%) |
Apr 18, 2016 | 39.85 | 40.53 | 39.73 | 40.40 | 108,814 | +0.85(+2.15%) |
Apr 15, 2016 | 39.29 | 39.67 | 39.11 | 39.54 | 90,805 | +0.10(+0.26%) |
Apr 14, 2016 | 39.02 | 39.57 | 38.95 | 39.44 | 88,809 | +0.42(+1.07%) |
Apr 13, 2016 | 38.79 | 39.09 | 38.61 | 39.03 | 141,362 | +0.24(+0.61%) |
Apr 12, 2016 | 38.35 | 38.80 | 38.16 | 38.79 | 101,228 | +0.77(+2.01%) |
Apr 11, 2016 | 38.31 | 38.51 | 37.88 | 38.02 | 94,319 | -0.26(-0.69%) |
Apr 08, 2016 | 38.43 | 38.73 | 38.18 | 38.29 | 83,687 | +0.09(+0.25%) |
Apr 07, 2016 | 38.21 | 38.33 | 37.93 | 38.19 | 182,522 | -0.34(-0.88%) |
Apr 06, 2016 | 38.78 | 38.81 | 38.15 | 38.53 | 171,838 | -0.29(-0.75%) |
Apr 05, 2016 | 38.56 | 39.03 | 38.31 | 38.83 | 204,542 | -0.02(-0.05%) |
Apr 04, 2016 | 39.15 | 39.19 | 38.72 | 38.85 | 126,309 | -0.53(-1.34%) |
Apr 01, 2016 | 38.68 | 39.37 | 38.03 | 39.37 | 114,146 | +0.41(+1.04%) |
Mar 31, 2016 | 38.58 | 39.07 | 38.55 | 38.97 | 113,388 | +0.39(+1.00%) |
Mar 30, 2016 | 39.38 | 39.38 | 38.54 | 38.58 | 138,155 | -0.69(-1.76%) |
Mar 29, 2016 | 38.03 | 39.39 | 38.03 | 39.27 | 190,537 | +1.25(+3.28%) |
Mar 28, 2016 | 37.85 | 38.17 | 37.79 | 38.02 | 84,985 | -0.19(-0.49%) |
Mar 24, 2016 | 38.03 | 38.21 | 38.21 | 38.21 | 66,354 | +0.06(+0.15%) |
Mar 23, 2016 | 38.25 | 38.46 | 38.00 | 38.16 | 102,038 | -0.29(-0.76%) |
Mar 22, 2016 | 38.36 | 38.81 | 38.27 | 38.45 | 75,989 | -0.08(-0.20%) |
Mar 21, 2016 | 38.51 | 38.78 | 38.30 | 38.52 | 191,115 | -0.28(-0.73%) |
Mar 18, 2016 | 38.73 | 38.90 | 38.35 | 38.81 | 248,272 | +0.30(+0.79%) |
Mar 17, 2016 | 37.69 | 38.68 | 37.58 | 38.51 | 108,189 | +0.86(+2.28%) |
Mar 16, 2016 | 37.48 | 38.00 | 37.34 | 37.65 | 134,641 | +0.16(+0.43%) |
Mar 15, 2016 | 37.21 | 37.75 | 37.21 | 37.48 | 162,727 | +0.15(+0.40%) |
Mar 14, 2016 | 37.43 | 37.64 | 37.06 | 37.33 | 270,514 | -1.32(-3.42%) |
Mar 11, 2016 | 38.26 | 38.70 | 38.26 | 38.66 | 132,083 | +0.69(+1.82%) |
Mar 10, 2016 | 37.61 | 38.45 | 37.36 | 37.97 | 229,913 | +0.38(+1.02%) |
Mar 09, 2016 | 37.41 | 37.84 | 37.27 | 37.58 | 210,801 | +0.55(+1.49%) |
Mar 08, 2016 | 36.91 | 37.35 | 36.84 | 37.03 | 222,819 | +0.02(+0.05%) |
Mar 07, 2016 | 36.90 | 37.26 | 36.82 | 37.01 | 211,909 | -0.67(-1.77%) |
Mar 04, 2016 | 36.97 | 37.69 | 36.88 | 37.68 | 251,882 | +0.68(+1.85%) |
Mar 03, 2016 | 36.82 | 37.23 | 36.77 | 36.99 | 209,909 | +0.23(+0.64%) |
Mar 02, 2016 | 35.96 | 36.81 | 35.76 | 36.76 | 285,256 | +0.49(+1.34%) |
Mar 01, 2016 | 36.13 | 36.35 | 35.82 | 36.27 | 225,772 | +0.49(+1.36%) |
Feb 29, 2016 | 35.94 | 36.19 | 35.75 | 35.78 | 309,124 | -0.56(-1.55%) |
Feb 26, 2016 | 36.23 | 37.03 | 35.56 | 36.34 | 258,473 | -0.20(-0.54%) |
Feb 25, 2016 | 35.60 | 36.63 | 35.39 | 36.54 | 204,992 | +0.91(+2.55%) |
Feb 24, 2016 | 34.82 | 35.63 | 34.61 | 35.63 | 292,013 | +1.17(+3.40%) |
Feb 23, 2016 | 34.39 | 34.83 | 34.32 | 34.46 | 157,323 | -0.13(-0.38%) |
Feb 22, 2016 | 34.57 | 34.98 | 34.46 | 34.59 | 133,181 | +0.41(+1.21%) |
Feb 19, 2016 | 34.16 | 34.58 | 34.08 | 34.18 | 188,019 | +0.09(+0.28%) |
Feb 18, 2016 | 33.83 | 34.28 | 33.63 | 34.08 | 216,252 | +0.09(+0.28%) |
Feb 17, 2016 | 33.07 | 34.04 | 32.91 | 33.99 | 318,425 | +0.87(+2.63%) |
Feb 16, 2016 | 33.09 | 33.25 | 32.86 | 33.12 | 183,571 | -0.30(-0.90%) |
Feb 12, 2016 | 33.21 | 33.42 | 33.42 | 33.42 | 140,772 | +0.51(+1.54%) |
Feb 11, 2016 | 32.79 | 33.19 | 32.58 | 32.91 | 148,958 | -0.35(-1.04%) |
Feb 10, 2016 | 33.08 | 33.63 | 33.03 | 33.26 | 184,689 | -0.10(-0.31%) |
Feb 09, 2016 | 32.84 | 33.52 | 32.67 | 33.36 | 305,273 | +0.45(+1.37%) |
Feb 08, 2016 | 31.97 | 33.53 | 31.97 | 32.91 | 148,079 | +0.18(+0.54%) |
Feb 05, 2016 | 32.79 | 33.05 | 32.58 | 32.73 | 230,933 | -0.16(-0.48%) |
Feb 04, 2016 | 32.81 | 33.48 | 32.65 | 32.89 | 81,781 | +0.13(+0.40%) |
Feb 03, 2016 | 32.51 | 32.86 | 32.28 | 32.76 | 111,878 | +0.47(+1.45%) |
Feb 02, 2016 | 32.14 | 32.49 | 31.82 | 32.29 | 218,566 | -0.25(-0.78%) |
Feb 01, 2016 | 32.52 | 32.96 | 32.37 | 32.55 | 149,039 | -0.65(-1.95%) |
Jan 29, 2016 | 32.61 | 33.25 | 32.61 | 33.19 | 204,648 | +0.79(+2.43%) |
Jan 28, 2016 | 31.82 | 32.77 | 31.77 | 32.41 | 126,901 | +1.01(+3.23%) |
Jan 27, 2016 | 31.70 | 32.14 | 31.29 | 31.39 | 158,546 | -0.67(-2.08%) |
Jan 26, 2016 | 31.42 | 32.18 | 31.30 | 32.06 | 144,839 | +0.84(+2.70%) |
Jan 25, 2016 | 32.00 | 32.04 | 31.11 | 31.22 | 120,148 | -1.19(-3.67%) |
Jan 22, 2016 | 31.62 | 32.43 | 31.60 | 32.41 | 142,105 | +1.11(+3.53%) |
Jan 21, 2016 | 31.11 | 31.66 | 31.02 | 31.30 | 197,531 | -0.22(-0.71%) |
Jan 20, 2016 | 31.30 | 31.70 | 30.24 | 31.52 | 165,293 | -0.21(-0.65%) |
Jan 19, 2016 | 31.79 | 31.90 | 31.44 | 31.73 | 145,607 | +0.19(+0.59%) |
Jan 15, 2016 | 31.82 | 31.54 | 31.54 | 31.54 | 123,709 | -0.95(-2.91%) |
Jan 14, 2016 | 32.29 | 32.86 | 32.04 | 32.49 | 214,642 | +0.38(+1.20%) |
Jan 13, 2016 | 33.02 | 33.30 | 31.94 | 32.11 | 123,556 | -0.91(-2.75%) |
Jan 12, 2016 | 33.73 | 33.73 | 32.83 | 33.02 | 149,002 | -0.64(-1.89%) |
Jan 11, 2016 | 33.52 | 33.78 | 33.38 | 33.65 | 179,952 | +0.48(+1.44%) |
Jan 08, 2016 | 33.31 | 33.83 | 33.07 | 33.18 | 178,681 | +0.02(+0.06%) |
Jan 07, 2016 | 32.86 | 33.62 | 32.86 | 33.16 | 222,029 | -0.25(-0.76%) |
Jan 06, 2016 | 32.62 | 33.49 | 32.39 | 33.41 | 223,365 | +0.38(+1.14%) |
Jan 05, 2016 | 32.96 | 33.19 | 32.58 | 33.03 | 162,935 | +0.07(+0.23%) |
Jan 04, 2016 | 33.41 | 33.78 | 32.82 | 32.96 | 232,638 | -1.24(-3.62%) |
Dec 31, 2015 | 34.16 | 34.20 | 34.20 | 34.20 | 136,613 | -0.08(-0.25%) |
Dec 30, 2015 | 34.32 | 34.51 | 34.23 | 34.28 | 113,315 | -0.09(-0.27%) |
Dec 29, 2015 | 34.47 | 34.65 | 34.30 | 34.38 | 160,708 | -0.33(-0.95%) |
Dec 28, 2015 | 34.41 | 34.83 | 34.27 | 34.70 | 99,494 | +0.03(+0.08%) |
Dec 24, 2015 | 34.46 | 34.68 | 34.68 | 34.68 | 74,972 | +0.03(+0.08%) |
Dec 23, 2015 | 34.32 | 34.94 | 34.21 | 34.65 | 169,269 | +0.11(+0.33%) |
Dec 22, 2015 | 34.41 | 34.70 | 33.89 | 34.53 | 123,179 | -0.20(-0.57%) |
Dec 21, 2015 | 34.53 | 34.80 | 34.30 | 34.73 | 218,041 | +0.20(+0.57%) |
Dec 18, 2015 | 33.31 | 34.75 | 33.31 | 34.53 | 407,878 | +1.07(+3.19%) |
Dec 17, 2015 | 33.51 | 33.66 | 33.16 | 33.47 | 76,716 | +0.22(+0.65%) |
Dec 16, 2015 | 32.45 | 33.42 | 32.43 | 33.25 | 116,926 | +1.14(+3.56%) |
Dec 15, 2015 | 32.07 | 32.24 | 31.80 | 32.11 | 104,809 | +0.34(+1.06%) |
Dec 14, 2015 | 32.02 | 32.16 | 31.51 | 31.77 | 119,680 | -0.26(-0.82%) |
Dec 11, 2015 | 31.89 | 32.69 | 31.85 | 32.03 | 134,846 | -0.36(-1.10%) |
Dec 10, 2015 | 32.89 | 33.12 | 32.20 | 32.39 | 96,300 | -0.51(-1.54%) |
Dec 09, 2015 | 32.91 | 33.13 | 32.78 | 32.89 | 143,737 | -0.29(-0.88%) |
Dec 08, 2015 | 33.17 | 33.53 | 33.02 | 33.18 | 95,724 | -0.24(-0.73%) |
Dec 07, 2015 | 33.82 | 33.93 | 33.32 | 33.43 | 132,183 | -0.82(-2.38%) |
Dec 04, 2015 | 33.85 | 34.40 | 33.85 | 34.24 | 106,120 | +0.40(+1.19%) |
Dec 03, 2015 | 34.58 | 34.79 | 33.79 | 33.84 | 115,636 | -0.34(-0.99%) |
Dec 02, 2015 | 34.87 | 35.00 | 34.11 | 34.18 | 58,657 | -0.74(-2.12%) |