Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 41.08 | 41.08 | 41.08 | 0 | +0.05(+0.12%) | |
Dec 29, 2016 | 41.33 | 41.87 | 40.62 | 41.03 | 254,300 | -0.16(-0.39%) |
Dec 28, 2016 | 41.60 | 41.91 | 40.73 | 41.19 | 215,425 | -0.31(-0.75%) |
Dec 27, 2016 | 41.25 | 41.69 | 41.19 | 41.50 | 207,803 | +0.37(+0.90%) |
Dec 23, 2016 | 41.13 | 41.13 | 41.13 | 0 | -0.06(-0.15%) | |
Dec 22, 2016 | 41.33 | 41.48 | 41.00 | 41.19 | 442,975 | +0.13(+0.32%) |
Dec 21, 2016 | 40.61 | 41.29 | 40.50 | 41.06 | 333,054 | +0.68(+1.68%) |
Dec 20, 2016 | 41.57 | 41.94 | 40.35 | 40.38 | 348,484 | -0.97(-2.35%) |
Dec 19, 2016 | 41.08 | 41.43 | 40.75 | 41.35 | 396,771 | +0.67(+1.65%) |
Dec 16, 2016 | 39.50 | 41.09 | 39.33 | 40.68 | 496,185 | +1.19(+3.01%) |
Dec 15, 2016 | 40.30 | 40.41 | 39.25 | 39.49 | 727,171 | -0.76(-1.89%) |
Dec 14, 2016 | 42.00 | 42.17 | 40.22 | 40.25 | 437,018 | -1.75(-4.17%) |
Dec 13, 2016 | 41.50 | 42.28 | 41.00 | 42.00 | 336,302 | +0.92(+2.24%) |
Dec 12, 2016 | 41.01 | 42.14 | 38.83 | 41.08 | 382,482 | -0.24(-0.58%) |
Dec 09, 2016 | 41.85 | 42.99 | 41.10 | 41.32 | 402,425 | -0.52(-1.24%) |
Dec 08, 2016 | 42.49 | 43.10 | 41.68 | 41.84 | 435,098 | -0.15(-0.36%) |
Dec 07, 2016 | 40.89 | 42.72 | 40.54 | 41.99 | 587,415 | +1.40(+3.45%) |
Dec 06, 2016 | 39.25 | 41.24 | 39.09 | 40.59 | 516,101 | +1.26(+3.20%) |
Dec 05, 2016 | 38.71 | 40.45 | 38.71 | 39.33 | 554,300 | +0.65(+1.68%) |
Dec 02, 2016 | 39.30 | 39.74 | 37.74 | 38.68 | 1,006,022 | -0.59(-1.50%) |
Dec 01, 2016 | 41.33 | 41.53 | 38.71 | 39.27 | 1,498,240 | -2.00(-4.85%) |
Nov 30, 2016 | 42.05 | 42.23 | 40.27 | 41.27 | 1,223,975 | -0.78(-1.85%) |
Nov 29, 2016 | 41.72 | 42.39 | 41.00 | 42.05 | 523,671 | -0.04(-0.10%) |
Nov 28, 2016 | 42.27 | 43.03 | 42.01 | 42.09 | 534,877 | -0.62(-1.45%) |
Nov 25, 2016 | 42.43 | 43.15 | 42.23 | 42.71 | 171,359 | +0.07(+0.16%) |
Nov 23, 2016 | 42.64 | 42.64 | 42.64 | 0 | +0.02(+0.05%) | |
Nov 22, 2016 | 42.00 | 42.76 | 41.31 | 42.62 | 977,237 | +1.41(+3.42%) |
Nov 21, 2016 | 40.00 | 41.43 | 39.96 | 41.21 | 708,958 | +1.46(+3.67%) |
Nov 18, 2016 | 40.31 | 40.73 | 39.65 | 39.75 | 446,211 | -0.25(-0.62%) |
Nov 17, 2016 | 39.96 | 40.96 | 39.48 | 40.00 | 935,178 | +0.11(+0.28%) |
Nov 16, 2016 | 39.84 | 40.33 | 39.55 | 39.89 | 276,561 | -0.20(-0.50%) |
Nov 15, 2016 | 39.40 | 40.47 | 38.77 | 40.09 | 1,027,302 | +0.11(+0.28%) |
Nov 14, 2016 | 39.70 | 40.80 | 39.66 | 39.98 | 517,731 | -0.04(-0.10%) |
Nov 11, 2016 | 40.00 | 40.87 | 39.75 | 40.02 | 782,362 | -0.01(-0.02%) |
Nov 10, 2016 | 42.72 | 43.00 | 39.95 | 40.03 | 1,236,281 | -2.00(-4.76%) |
Nov 09, 2016 | 40.98 | 44.14 | 40.85 | 42.03 | 960,779 | -0.99(-2.30%) |
Nov 08, 2016 | 42.50 | 43.63 | 42.28 | 43.02 | 818,306 | +0.45(+1.06%) |
Nov 07, 2016 | 42.24 | 42.90 | 42.20 | 42.57 | 876,200 | +0.77(+1.84%) |
Nov 04, 2016 | 40.63 | 42.90 | 39.01 | 41.80 | 1,537,032 | +1.19(+2.93%) |
Nov 03, 2016 | 40.16 | 40.73 | 39.68 | 40.61 | 606,217 | +0.26(+0.64%) |
Nov 02, 2016 | 40.00 | 41.19 | 39.23 | 40.35 | 3,023,948 | +3.74(+10.22%) |
Nov 01, 2016 | 36.36 | 36.90 | 35.71 | 36.61 | 706,022 | +0.46(+1.27%) |
Oct 31, 2016 | 36.82 | 37.60 | 35.51 | 36.15 | 627,351 | -0.66(-1.79%) |
Oct 28, 2016 | 36.76 | 38.51 | 36.29 | 36.81 | 1,023,192 | +0.39(+1.07%) |
Oct 27, 2016 | 37.38 | 37.51 | 36.02 | 36.42 | 432,253 | -0.70(-1.89%) |
Oct 26, 2016 | 37.67 | 37.92 | 36.58 | 37.12 | 1,184,653 | -0.40(-1.07%) |
Oct 25, 2016 | 36.74 | 37.95 | 36.62 | 37.52 | 1,210,681 | +1.03(+2.82%) |
Oct 24, 2016 | 35.74 | 36.63 | 35.04 | 36.49 | 814,848 | +1.07(+3.02%) |
Oct 21, 2016 | 35.14 | 35.50 | 34.44 | 35.42 | 319,425 | +0.40(+1.14%) |
Oct 20, 2016 | 34.32 | 35.27 | 34.16 | 35.02 | 341,303 | +0.37(+1.07%) |
Oct 19, 2016 | 35.07 | 35.70 | 33.95 | 34.65 | 448,659 | -0.28(-0.80%) |
Oct 18, 2016 | 34.40 | 35.77 | 33.93 | 34.93 | 1,056,142 | +1.35(+4.02%) |
Oct 17, 2016 | 33.60 | 34.12 | 33.24 | 33.58 | 256,670 | +0.10(+0.30%) |
Oct 14, 2016 | 33.42 | 34.59 | 33.02 | 33.48 | 523,924 | +0.39(+1.18%) |
Oct 13, 2016 | 33.50 | 33.70 | 32.83 | 33.09 | 371,534 | -0.72(-2.13%) |
Oct 12, 2016 | 33.83 | 34.10 | 33.45 | 33.81 | 320,268 | +0.24(+0.71%) |
Oct 11, 2016 | 34.00 | 34.55 | 33.25 | 33.57 | 534,299 | -0.43(-1.26%) |
Oct 10, 2016 | 34.22 | 35.50 | 33.98 | 34.00 | 694,222 | +0.05(+0.15%) |
Oct 07, 2016 | 34.23 | 34.43 | 33.67 | 33.95 | 463,382 | -0.35(-1.02%) |
Oct 06, 2016 | 35.24 | 35.48 | 34.05 | 34.30 | 613,807 | -1.35(-3.79%) |
Oct 05, 2016 | 35.14 | 36.67 | 35.14 | 35.65 | 1,565,024 | -0.98(-2.68%) |
Oct 04, 2016 | 36.90 | 37.11 | 35.65 | 36.63 | 944,205 | +0.87(+2.43%) |
Oct 03, 2016 | 35.35 | 36.10 | 35.14 | 35.76 | 553,361 | +0.65(+1.85%) |
Sep 30, 2016 | 35.49 | 36.16 | 34.63 | 35.11 | 1,170,133 | +0.10(+0.29%) |
Sep 29, 2016 | 36.10 | 36.38 | 34.88 | 35.01 | 649,765 | -1.19(-3.29%) |
Sep 28, 2016 | 36.02 | 36.54 | 35.32 | 36.20 | 1,114,944 | +0.13(+0.36%) |
Sep 27, 2016 | 36.63 | 37.29 | 35.98 | 36.07 | 568,059 | -0.93(-2.51%) |
Sep 26, 2016 | 38.27 | 38.48 | 36.91 | 37.00 | 581,709 | -1.40(-3.65%) |
Sep 23, 2016 | 37.00 | 38.55 | 36.85 | 38.40 | 1,222,745 | +1.61(+4.38%) |
Sep 22, 2016 | 36.55 | 37.08 | 36.28 | 36.79 | 582,500 | +0.35(+0.96%) |
Sep 21, 2016 | 36.05 | 36.89 | 35.58 | 36.44 | 580,810 | +0.63(+1.76%) |
Sep 20, 2016 | 36.11 | 36.38 | 35.51 | 35.81 | 737,250 | -0.30(-0.83%) |
Sep 19, 2016 | 36.35 | 36.66 | 35.66 | 36.11 | 388,852 | -0.57(-1.55%) |
Sep 16, 2016 | 36.96 | 37.36 | 36.33 | 36.68 | 648,860 | +0.35(+0.96%) |
Sep 15, 2016 | 36.06 | 37.73 | 35.77 | 36.33 | 1,094,682 | +0.53(+1.48%) |
Sep 14, 2016 | 35.73 | 36.70 | 34.97 | 35.80 | 893,281 | +0.28(+0.79%) |
Sep 13, 2016 | 35.17 | 35.77 | 34.74 | 35.52 | 610,598 | +0.07(+0.20%) |
Sep 12, 2016 | 34.45 | 35.93 | 34.29 | 35.45 | 550,630 | +0.42(+1.20%) |
Sep 09, 2016 | 35.45 | 35.94 | 34.93 | 35.03 | 2,018,073 | -0.59(-1.66%) |
Sep 08, 2016 | 37.00 | 37.00 | 35.55 | 35.62 | 494,287 | -1.21(-3.29%) |
Sep 07, 2016 | 36.70 | 37.32 | 36.36 | 36.83 | 1,025,156 | +0.29(+0.79%) |
Sep 06, 2016 | 37.37 | 37.69 | 36.30 | 36.54 | 958,245 | -2.06(-5.34%) |
Sep 02, 2016 | 38.30 | 38.60 | 38.60 | 38.60 | 528,400 | +0.53(+1.39%) |
Sep 01, 2016 | 36.51 | 38.39 | 36.34 | 38.07 | 922,534 | +1.19(+3.23%) |
Aug 31, 2016 | 38.00 | 38.18 | 36.38 | 36.88 | 672,936 | -0.29(-0.78%) |
Aug 30, 2016 | 36.67 | 37.35 | 36.33 | 37.17 | 592,558 | +0.46(+1.25%) |
Aug 29, 2016 | 36.65 | 37.87 | 36.21 | 36.71 | 585,848 | +0.59(+1.63%) |
Aug 26, 2016 | 36.24 | 37.24 | 35.92 | 36.12 | 406,604 | +0.07(+0.19%) |
Aug 25, 2016 | 36.58 | 37.08 | 36.01 | 36.05 | 537,760 | -0.44(-1.21%) |
Aug 24, 2016 | 37.69 | 38.61 | 36.10 | 36.49 | 1,001,065 | -0.66(-1.78%) |
Aug 23, 2016 | 37.00 | 37.44 | 36.59 | 37.15 | 763,412 | +0.77(+2.12%) |
Aug 22, 2016 | 36.36 | 37.04 | 36.14 | 36.38 | 887,545 | +0.29(+0.80%) |
Aug 19, 2016 | 37.06 | 37.45 | 35.94 | 36.09 | 797,611 | -1.25(-3.35%) |
Aug 18, 2016 | 37.71 | 38.70 | 37.06 | 37.34 | 507,754 | -0.78(-2.05%) |
Aug 17, 2016 | 38.18 | 38.20 | 37.17 | 38.12 | 698,908 | -0.08(-0.21%) |
Aug 16, 2016 | 39.05 | 39.19 | 38.18 | 38.20 | 481,795 | -1.05(-2.68%) |
Aug 15, 2016 | 39.76 | 39.90 | 39.12 | 39.25 | 435,433 | -0.57(-1.43%) |
Aug 12, 2016 | 40.23 | 40.25 | 39.68 | 39.82 | 303,334 | -0.24(-0.60%) |
Aug 11, 2016 | 40.31 | 40.88 | 40.00 | 40.06 | 341,326 | +0.05(+0.12%) |
Aug 10, 2016 | 40.38 | 41.08 | 39.99 | 40.01 | 593,597 | -0.52(-1.28%) |
Aug 09, 2016 | 40.98 | 41.11 | 40.37 | 40.53 | 648,211 | -0.76(-1.84%) |
Aug 08, 2016 | 41.78 | 42.03 | 40.88 | 41.29 | 535,999 | -0.29(-0.70%) |
Aug 05, 2016 | 42.73 | 42.74 | 41.40 | 41.58 | 345,949 | -0.53(-1.26%) |
Aug 04, 2016 | 41.96 | 42.89 | 41.35 | 42.11 | 786,106 | +1.21(+2.96%) |
Aug 03, 2016 | 42.35 | 42.35 | 39.86 | 40.90 | 2,181,693 | -2.26(-5.24%) |
Aug 02, 2016 | 43.81 | 44.32 | 43.07 | 43.16 | 554,076 | -0.37(-0.85%) |
Aug 01, 2016 | 44.37 | 44.56 | 43.51 | 43.53 | 500,968 | -0.66(-1.49%) |
Jul 29, 2016 | 44.24 | 45.00 | 43.81 | 44.19 | 309,851 | +0.16(+0.36%) |
Jul 28, 2016 | 42.45 | 44.08 | 42.13 | 44.03 | 612,918 | +2.04(+4.86%) |
Jul 27, 2016 | 40.50 | 42.27 | 40.45 | 41.99 | 644,037 | +0.90(+2.19%) |
Jul 26, 2016 | 43.90 | 43.99 | 40.33 | 41.09 | 1,356,580 | -2.67(-6.10%) |
Jul 25, 2016 | 44.41 | 44.92 | 43.58 | 43.76 | 223,439 | -0.90(-2.02%) |
Jul 22, 2016 | 44.77 | 45.21 | 44.32 | 44.66 | 170,090 | -0.31(-0.69%) |
Jul 21, 2016 | 44.75 | 45.34 | 44.69 | 44.97 | 171,636 | +0.04(+0.09%) |
Jul 20, 2016 | 43.99 | 45.36 | 43.80 | 44.93 | 178,429 | +1.25(+2.86%) |
Jul 19, 2016 | 43.72 | 44.00 | 43.17 | 43.68 | 123,629 | -0.47(-1.06%) |
Jul 18, 2016 | 43.05 | 44.27 | 42.68 | 44.15 | 165,810 | +1.06(+2.46%) |
Jul 15, 2016 | 43.72 | 43.72 | 41.93 | 43.09 | 233,577 | -0.76(-1.73%) |
Jul 14, 2016 | 43.65 | 44.14 | 43.27 | 43.85 | 202,145 | +0.66(+1.53%) |
Jul 13, 2016 | 44.57 | 44.57 | 43.16 | 43.19 | 243,976 | -0.89(-2.02%) |
Jul 12, 2016 | 44.23 | 44.94 | 43.65 | 44.08 | 297,712 | +0.37(+0.85%) |
Jul 11, 2016 | 43.30 | 43.95 | 42.00 | 43.71 | 984,479 | -0.22(-0.50%) |
Jul 08, 2016 | 43.64 | 44.16 | 42.97 | 43.93 | 295,526 | +0.96(+2.23%) |
Jul 07, 2016 | 43.83 | 43.91 | 42.72 | 42.97 | 362,898 | -1.06(-2.41%) |
Jul 05, 2016 | 45.10 | 45.69 | 43.14 | 44.03 | 480,353 | -1.60(-3.51%) |
Jul 01, 2016 | 46.38 | 45.63 | 45.63 | 45.63 | 528,600 | -0.29(-0.63%) |
Jun 30, 2016 | 45.25 | 46.08 | 45.05 | 45.92 | 663,230 | +0.77(+1.71%) |
Jun 29, 2016 | 42.00 | 45.44 | 42.00 | 45.15 | 757,634 | +3.06(+7.27%) |
Jun 28, 2016 | 42.24 | 42.84 | 41.59 | 42.09 | 507,499 | +1.29(+3.16%) |
Jun 27, 2016 | 43.67 | 44.30 | 40.00 | 40.80 | 923,858 | -3.67(-8.25%) |
Jun 24, 2016 | 44.20 | 45.26 | 43.45 | 44.47 | 593,778 | -2.65(-5.62%) |
Jun 23, 2016 | 45.99 | 47.15 | 45.64 | 47.12 | 455,643 | +1.80(+3.97%) |
Jun 22, 2016 | 46.06 | 46.60 | 45.27 | 45.32 | 215,207 | -0.85(-1.84%) |
Jun 21, 2016 | 46.75 | 47.80 | 46.16 | 46.17 | 348,437 | -0.21(-0.45%) |
Jun 20, 2016 | 46.11 | 46.95 | 45.70 | 46.38 | 803,093 | +0.93(+2.05%) |
Jun 17, 2016 | 45.25 | 45.87 | 44.81 | 45.45 | 615,348 | +0.42(+0.93%) |
Jun 16, 2016 | 44.19 | 45.37 | 43.60 | 45.03 | 840,189 | +0.07(+0.16%) |
Jun 15, 2016 | 43.83 | 45.05 | 42.85 | 44.96 | 544,759 | +1.56(+3.59%) |
Jun 14, 2016 | 42.43 | 43.58 | 42.10 | 43.40 | 366,787 | +0.38(+0.88%) |
Jun 13, 2016 | 43.85 | 44.26 | 42.99 | 43.02 | 976,855 | -1.28(-2.89%) |
Jun 10, 2016 | 44.50 | 44.74 | 44.09 | 44.30 | 621,561 | -0.74(-1.64%) |
Jun 09, 2016 | 45.34 | 45.34 | 44.68 | 45.04 | 264,261 | -0.58(-1.27%) |
Jun 08, 2016 | 45.76 | 45.81 | 45.37 | 45.62 | 408,151 | -0.26(-0.57%) |
Jun 07, 2016 | 44.90 | 46.00 | 44.90 | 45.88 | 583,226 | +0.68(+1.50%) |
Jun 06, 2016 | 46.19 | 46.20 | 44.81 | 45.20 | 506,475 | -0.65(-1.42%) |
Jun 03, 2016 | 45.00 | 46.00 | 44.82 | 45.85 | 371,935 | +0.48(+1.06%) |
Jun 02, 2016 | 44.38 | 45.38 | 44.05 | 45.37 | 719,653 | +1.01(+2.28%) |
Jun 01, 2016 | 44.34 | 45.52 | 44.12 | 44.36 | 578,770 | -0.51(-1.14%) |
May 31, 2016 | 44.39 | 44.89 | 43.69 | 44.87 | 596,513 | +0.25(+0.56%) |
May 27, 2016 | 44.02 | 44.62 | 44.62 | 44.62 | 683,400 | +0.26(+0.59%) |
May 26, 2016 | 44.71 | 44.88 | 44.00 | 44.36 | 641,053 | -0.04(-0.09%) |
May 25, 2016 | 45.39 | 46.29 | 43.00 | 44.40 | 2,021,814 | -1.04(-2.29%) |
May 24, 2016 | 45.66 | 45.81 | 44.91 | 45.44 | 369,876 | +0.32(+0.71%) |
May 23, 2016 | 45.23 | 45.60 | 44.93 | 45.12 | 266,668 | -0.15(-0.33%) |
May 20, 2016 | 44.30 | 45.42 | 43.84 | 45.27 | 355,626 | +0.99(+2.24%) |
May 19, 2016 | 44.01 | 45.48 | 44.00 | 44.28 | 232,772 | -0.22(-0.49%) |
May 18, 2016 | 45.00 | 45.15 | 44.25 | 44.50 | 536,494 | -0.56(-1.24%) |
May 17, 2016 | 44.20 | 45.61 | 44.05 | 45.06 | 884,714 | +0.77(+1.74%) |
May 16, 2016 | 44.46 | 45.00 | 44.05 | 44.29 | 689,150 | +0.33(+0.75%) |
May 13, 2016 | 43.00 | 44.27 | 42.43 | 43.96 | 876,843 | +0.96(+2.23%) |
May 12, 2016 | 42.07 | 43.00 | 42.00 | 43.00 | 531,615 | +0.72(+1.70%) |
May 11, 2016 | 42.78 | 42.78 | 42.03 | 42.28 | 312,845 | -0.12(-0.28%) |
May 10, 2016 | 41.75 | 43.01 | 41.36 | 42.40 | 415,881 | +0.51(+1.22%) |
May 09, 2016 | 42.00 | 42.44 | 40.96 | 41.89 | 325,807 | -0.44(-1.04%) |
May 06, 2016 | 40.25 | 43.00 | 40.05 | 42.33 | 769,120 | +2.18(+5.43%) |
May 05, 2016 | 41.05 | 41.20 | 40.13 | 40.15 | 724,075 | -0.70(-1.71%) |
May 04, 2016 | 39.25 | 41.19 | 39.04 | 40.85 | 1,552,901 | -2.15(-5.00%) |
May 03, 2016 | 42.26 | 43.33 | 41.89 | 43.00 | 953,479 | +0.43(+1.01%) |
May 02, 2016 | 42.04 | 42.70 | 41.79 | 42.57 | 393,914 | +0.88(+2.11%) |
Apr 29, 2016 | 41.75 | 41.88 | 40.87 | 41.69 | 386,802 | -0.13(-0.31%) |
Apr 28, 2016 | 41.79 | 43.19 | 41.54 | 41.82 | 307,600 | -0.03(-0.07%) |
Apr 27, 2016 | 42.09 | 42.68 | 41.34 | 41.85 | 326,777 | -0.39(-0.92%) |
Apr 26, 2016 | 42.50 | 43.34 | 41.75 | 42.24 | 415,777 | +0.19(+0.45%) |
Apr 25, 2016 | 41.58 | 42.47 | 41.09 | 42.05 | 323,894 | +0.55(+1.33%) |
Apr 22, 2016 | 41.37 | 42.14 | 40.59 | 41.50 | 658,349 | -0.64(-1.52%) |
Apr 21, 2016 | 41.07 | 42.44 | 40.87 | 42.14 | 436,766 | +1.07(+2.61%) |
Apr 20, 2016 | 39.69 | 41.14 | 39.69 | 41.07 | 368,169 | +0.91(+2.27%) |
Apr 19, 2016 | 39.91 | 40.23 | 39.15 | 40.16 | 310,885 | +0.19(+0.48%) |
Apr 18, 2016 | 38.41 | 40.19 | 38.41 | 39.97 | 364,000 | +1.21(+3.12%) |
Apr 15, 2016 | 38.72 | 39.19 | 38.24 | 38.76 | 467,754 | +0.11(+0.28%) |
Apr 14, 2016 | 40.00 | 40.00 | 38.52 | 38.65 | 567,561 | -1.40(-3.50%) |
Apr 13, 2016 | 39.97 | 40.72 | 39.55 | 40.05 | 453,686 | +0.19(+0.48%) |
Apr 12, 2016 | 38.61 | 40.20 | 38.55 | 39.86 | 454,426 | +1.61(+4.21%) |
Apr 11, 2016 | 39.80 | 39.88 | 37.75 | 38.25 | 423,034 | -1.45(-3.65%) |
Apr 08, 2016 | 40.16 | 40.50 | 39.62 | 39.70 | 215,628 | -0.30(-0.75%) |
Apr 07, 2016 | 40.14 | 40.60 | 39.62 | 40.00 | 242,597 | -0.51(-1.26%) |
Apr 06, 2016 | 40.45 | 41.00 | 39.91 | 40.51 | 291,129 | +0.37(+0.92%) |
Apr 05, 2016 | 41.25 | 41.54 | 39.84 | 40.14 | 362,002 | -1.30(-3.14%) |
Apr 04, 2016 | 41.50 | 41.65 | 40.48 | 41.44 | 241,813 | +0.09(+0.22%) |
Apr 01, 2016 | 41.29 | 42.24 | 40.64 | 41.35 | 886,527 | -0.07(-0.17%) |
Mar 31, 2016 | 40.25 | 41.42 | 39.84 | 41.42 | 487,985 | +1.36(+3.39%) |
Mar 30, 2016 | 39.80 | 40.27 | 39.78 | 40.06 | 239,298 | +0.04(+0.10%) |
Mar 29, 2016 | 39.50 | 40.21 | 38.21 | 40.02 | 219,842 | +0.18(+0.45%) |
Mar 28, 2016 | 40.00 | 40.18 | 39.20 | 39.84 | 223,874 | +0.11(+0.28%) |
Mar 24, 2016 | 38.99 | 39.73 | 39.73 | 39.73 | 427,300 | +0.67(+1.72%) |
Mar 23, 2016 | 39.24 | 39.80 | 38.29 | 39.06 | 283,343 | -0.49(-1.24%) |
Mar 22, 2016 | 40.00 | 40.70 | 39.02 | 39.55 | 199,357 | -0.18(-0.45%) |
Mar 21, 2016 | 39.59 | 40.56 | 39.14 | 39.73 | 595,780 | -0.56(-1.39%) |
Mar 18, 2016 | 38.58 | 40.45 | 38.58 | 40.29 | 475,374 | +1.12(+2.86%) |
Mar 17, 2016 | 38.00 | 39.54 | 37.67 | 39.17 | 613,043 | +1.15(+3.02%) |
Mar 16, 2016 | 36.93 | 38.17 | 36.58 | 38.02 | 324,378 | +1.05(+2.84%) |
Mar 15, 2016 | 37.70 | 38.73 | 36.91 | 36.97 | 269,356 | -1.64(-4.25%) |
Mar 14, 2016 | 37.90 | 39.06 | 37.65 | 38.61 | 627,537 | +0.45(+1.18%) |
Mar 11, 2016 | 36.27 | 38.17 | 35.82 | 38.16 | 661,569 | +2.24(+6.24%) |
Mar 10, 2016 | 37.15 | 38.00 | 35.08 | 35.92 | 663,406 | -0.94(-2.55%) |
Mar 09, 2016 | 37.63 | 38.63 | 36.59 | 36.86 | 501,979 | -0.80(-2.12%) |
Mar 08, 2016 | 38.83 | 38.91 | 36.99 | 37.66 | 1,048,941 | -1.23(-3.16%) |
Mar 07, 2016 | 39.87 | 40.00 | 37.34 | 38.89 | 868,507 | -1.01(-2.53%) |
Mar 04, 2016 | 39.54 | 40.76 | 39.18 | 39.90 | 1,498,172 | +0.18(+0.45%) |
Mar 03, 2016 | 37.67 | 40.00 | 37.28 | 39.72 | 1,128,301 | +1.77(+4.66%) |
Mar 02, 2016 | 37.70 | 38.30 | 37.05 | 37.95 | 201,240 | +0.04(+0.11%) |
Mar 01, 2016 | 37.54 | 38.09 | 36.55 | 37.91 | 596,747 | +0.81(+2.18%) |
Feb 29, 2016 | 38.28 | 38.76 | 36.59 | 37.10 | 360,707 | -1.12(-2.93%) |
Feb 26, 2016 | 37.73 | 38.34 | 37.13 | 38.22 | 357,387 | +0.69(+1.84%) |
Feb 25, 2016 | 37.10 | 37.63 | 36.53 | 37.53 | 387,460 | +0.36(+0.97%) |
Feb 24, 2016 | 36.80 | 37.65 | 35.42 | 37.17 | 456,765 | +0.09(+0.24%) |
Feb 23, 2016 | 37.27 | 37.55 | 36.40 | 37.08 | 293,885 | -0.22(-0.59%) |
Feb 22, 2016 | 38.05 | 38.33 | 36.11 | 37.30 | 617,178 | +0.11(+0.30%) |
Feb 19, 2016 | 38.00 | 38.41 | 35.96 | 37.19 | 788,118 | -0.95(-2.49%) |
Feb 18, 2016 | 38.02 | 39.00 | 37.50 | 38.14 | 930,131 | +0.44(+1.17%) |
Feb 17, 2016 | 37.03 | 39.00 | 37.03 | 37.70 | 1,087,269 | +0.95(+2.59%) |
Feb 16, 2016 | 35.22 | 37.00 | 35.19 | 36.75 | 1,173,106 | +2.36(+6.86%) |
Feb 12, 2016 | 34.34 | 34.39 | 34.39 | 34.39 | 877,600 | +1.11(+3.34%) |
Feb 11, 2016 | 32.90 | 35.28 | 31.76 | 33.28 | 1,298,238 | -0.11(-0.33%) |
Feb 10, 2016 | 32.49 | 36.61 | 29.00 | 33.39 | 5,539,716 | +7.35(+28.23%) |
Feb 09, 2016 | 25.69 | 26.73 | 24.81 | 26.04 | 1,178,711 | +0.09(+0.35%) |
Feb 08, 2016 | 27.55 | 27.55 | 24.23 | 25.95 | 1,433,844 | -1.69(-6.11%) |
Feb 05, 2016 | 30.24 | 31.44 | 27.22 | 27.64 | 1,004,432 | -2.65(-8.75%) |
Feb 04, 2016 | 29.91 | 30.94 | 29.84 | 30.29 | 542,691 | +0.46(+1.54%) |
Feb 03, 2016 | 29.29 | 30.19 | 29.29 | 29.83 | 737,902 | +0.54(+1.84%) |
Feb 02, 2016 | 29.50 | 30.41 | 29.05 | 29.29 | 477,890 | -0.42(-1.41%) |
Feb 01, 2016 | 29.46 | 29.85 | 28.75 | 29.71 | 281,662 | +0.13(+0.44%) |
Jan 29, 2016 | 28.58 | 29.81 | 28.58 | 29.58 | 452,637 | +1.01(+3.54%) |
Jan 28, 2016 | 28.51 | 29.81 | 28.43 | 28.57 | 418,068 | +0.11(+0.39%) |
Jan 27, 2016 | 29.00 | 29.42 | 27.72 | 28.46 | 610,204 | -0.09(-0.32%) |
Jan 26, 2016 | 29.78 | 31.09 | 27.69 | 28.55 | 1,009,746 | -1.31(-4.39%) |
Jan 25, 2016 | 30.79 | 31.05 | 29.51 | 29.86 | 587,303 | -0.25(-0.83%) |
Jan 22, 2016 | 29.33 | 31.07 | 29.33 | 30.11 | 1,526,469 | +1.18(+4.08%) |
Jan 21, 2016 | 28.56 | 30.27 | 28.42 | 28.93 | 987,667 | +0.89(+3.17%) |
Jan 20, 2016 | 28.02 | 28.28 | 26.71 | 28.04 | 954,567 | -0.46(-1.61%) |
Jan 19, 2016 | 29.94 | 31.00 | 27.61 | 28.50 | 567,465 | -1.00(-3.39%) |
Jan 15, 2016 | 29.81 | 29.50 | 29.50 | 29.50 | 807,900 | -1.32(-4.28%) |
Jan 14, 2016 | 31.46 | 31.46 | 30.04 | 30.82 | 1,004,086 | -0.58(-1.85%) |
Jan 13, 2016 | 32.50 | 33.36 | 30.85 | 31.40 | 771,564 | -1.08(-3.33%) |
Jan 12, 2016 | 33.67 | 33.91 | 31.98 | 32.48 | 851,062 | -0.82(-2.46%) |
Jan 11, 2016 | 34.37 | 34.88 | 32.75 | 33.30 | 935,512 | -0.84(-2.46%) |
Jan 08, 2016 | 35.90 | 35.99 | 33.77 | 34.14 | 850,491 | -0.79(-2.26%) |
Jan 07, 2016 | 35.60 | 35.84 | 33.90 | 34.93 | 736,826 | -1.56(-4.28%) |
Jan 06, 2016 | 37.45 | 37.50 | 36.30 | 36.49 | 849,065 | -1.36(-3.59%) |
Jan 05, 2016 | 38.00 | 38.42 | 37.01 | 37.85 | 713,621 | -0.66(-1.71%) |