Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.92 | 47.95 | 46.25 | 47.62 | 498,134 | -0.07(-0.14%) |
Jan 30, 2017 | 48.41 | 48.41 | 47.31 | 47.69 | 214,353 | -0.75(-1.55%) |
Jan 27, 2017 | 48.67 | 48.67 | 48.18 | 48.44 | 173,879 | +0.03(+0.07%) |
Jan 26, 2017 | 48.54 | 48.67 | 48.31 | 48.41 | 222,222 | +0.00(+0.00%) |
Jan 25, 2017 | 48.28 | 48.65 | 48.11 | 48.41 | 166,448 | -0.07(-0.13%) |
Jan 24, 2017 | 48.47 | 48.67 | 48.21 | 48.47 | 222,370 | +0.03(+0.07%) |
Jan 23, 2017 | 48.44 | 48.72 | 48.38 | 48.44 | 169,438 | +0.10(+0.20%) |
Jan 20, 2017 | 48.31 | 48.54 | 48.02 | 48.34 | 126,146 | +0.03(+0.07%) |
Jan 19, 2017 | 48.47 | 48.54 | 48.11 | 48.31 | 138,932 | -0.20(-0.40%) |
Jan 18, 2017 | 48.41 | 48.64 | 48.20 | 48.51 | 220,287 | +0.07(+0.14%) |
Jan 17, 2017 | 48.77 | 48.77 | 48.41 | 48.44 | 217,369 | -0.13(-0.27%) |
Jan 13, 2017 | 48.57 | 48.57 | 48.57 | 0 | +0.16(+0.34%) | |
Jan 12, 2017 | 48.57 | 48.70 | 48.18 | 48.41 | 207,756 | -0.13(-0.27%) |
Jan 11, 2017 | 48.70 | 48.83 | 48.28 | 48.54 | 288,082 | -0.13(-0.27%) |
Jan 10, 2017 | 48.47 | 48.83 | 48.25 | 48.67 | 389,166 | +0.26(+0.54%) |
Jan 09, 2017 | 49.06 | 49.10 | 48.38 | 48.41 | 291,935 | -0.46(-0.94%) |
Jan 06, 2017 | 48.90 | 49.26 | 48.70 | 48.87 | 175,219 | -0.16(-0.33%) |
Jan 05, 2017 | 48.57 | 49.06 | 48.25 | 49.03 | 201,670 | +0.23(+0.47%) |
Jan 04, 2017 | 48.38 | 49.00 | 48.38 | 48.80 | 351,563 | +0.46(+0.95%) |
Jan 03, 2017 | 47.92 | 48.44 | 47.79 | 48.34 | 553,474 | +0.62(+1.30%) |
Dec 30, 2016 | 47.72 | 47.72 | 47.72 | 0 | -0.69(-1.42%) | |
Dec 29, 2016 | 47.40 | 48.57 | 47.38 | 48.41 | 312,347 | +0.98(+2.07%) |
Dec 28, 2016 | 47.66 | 47.89 | 47.26 | 47.43 | 216,830 | -0.36(-0.75%) |
Dec 27, 2016 | 48.02 | 48.21 | 47.49 | 47.79 | 239,027 | -0.23(-0.48%) |
Dec 23, 2016 | 48.02 | 48.02 | 48.02 | 0 | -0.07(-0.14%) | |
Dec 22, 2016 | 48.11 | 48.44 | 47.41 | 48.08 | 1,142,238 | -0.39(-0.81%) |
Dec 21, 2016 | 48.25 | 48.73 | 47.79 | 48.47 | 522,791 | +0.32(+0.66%) |
Dec 20, 2016 | 48.89 | 49.08 | 47.87 | 48.16 | 473,706 | -0.64(-1.30%) |
Dec 19, 2016 | 47.07 | 48.82 | 46.91 | 48.79 | 655,892 | +1.72(+3.65%) |
Dec 16, 2016 | 46.18 | 47.85 | 46.17 | 47.07 | 1,243,999 | +1.27(+2.78%) |
Dec 15, 2016 | 47.23 | 47.33 | 45.74 | 45.80 | 477,533 | -1.62(-3.42%) |
Dec 14, 2016 | 47.90 | 48.54 | 47.39 | 47.42 | 335,472 | -0.45(-0.93%) |
Dec 13, 2016 | 49.40 | 49.49 | 47.74 | 47.87 | 540,103 | -2.26(-4.51%) |
Dec 12, 2016 | 50.22 | 51.05 | 49.92 | 50.13 | 528,724 | -0.03(-0.06%) |
Dec 09, 2016 | 49.56 | 50.22 | 49.37 | 50.16 | 231,360 | +0.48(+0.96%) |
Dec 08, 2016 | 49.62 | 49.91 | 49.13 | 49.68 | 324,916 | -0.03(-0.06%) |
Dec 07, 2016 | 48.51 | 49.81 | 48.47 | 49.72 | 434,651 | +1.24(+2.56%) |
Dec 06, 2016 | 47.46 | 48.47 | 47.26 | 48.47 | 314,917 | +1.18(+2.49%) |
Dec 05, 2016 | 46.12 | 47.77 | 46.12 | 47.30 | 422,099 | +1.27(+2.77%) |
Dec 02, 2016 | 46.31 | 46.85 | 45.96 | 46.02 | 218,402 | -0.25(-0.55%) |
Dec 01, 2016 | 47.46 | 47.58 | 46.15 | 46.28 | 230,858 | -1.15(-2.42%) |
Nov 30, 2016 | 48.12 | 48.22 | 47.04 | 47.42 | 251,225 | -0.73(-1.52%) |
Nov 29, 2016 | 47.42 | 48.35 | 47.42 | 48.16 | 382,021 | +0.80(+1.68%) |
Nov 28, 2016 | 47.46 | 47.76 | 47.33 | 47.36 | 163,207 | +0.10(+0.20%) |
Nov 25, 2016 | 47.07 | 47.42 | 47.01 | 47.26 | 80,535 | +0.29(+0.61%) |
Nov 23, 2016 | 46.98 | 46.98 | 46.98 | 0 | -0.60(-1.27%) | |
Nov 22, 2016 | 47.81 | 47.84 | 47.38 | 47.58 | 261,059 | +0.03(+0.07%) |
Nov 21, 2016 | 47.33 | 47.95 | 47.26 | 47.55 | 213,355 | +0.32(+0.67%) |
Nov 18, 2016 | 46.88 | 47.36 | 46.66 | 47.23 | 155,427 | +0.48(+1.02%) |
Nov 17, 2016 | 46.53 | 46.98 | 46.47 | 46.76 | 197,345 | +0.29(+0.62%) |
Nov 16, 2016 | 46.63 | 46.85 | 46.25 | 46.47 | 189,385 | -0.06(-0.14%) |
Nov 15, 2016 | 46.53 | 46.85 | 45.58 | 46.53 | 261,195 | -0.19(-0.41%) |
Nov 14, 2016 | 46.69 | 47.07 | 46.58 | 46.72 | 302,565 | +0.10(+0.20%) |
Nov 11, 2016 | 46.02 | 47.11 | 46.02 | 46.63 | 328,828 | +0.60(+1.31%) |
Nov 10, 2016 | 47.17 | 47.30 | 45.99 | 46.02 | 331,958 | -1.02(-2.17%) |
Nov 09, 2016 | 45.99 | 47.46 | 45.83 | 47.04 | 417,284 | -0.13(-0.27%) |
Nov 08, 2016 | 47.14 | 47.55 | 47.11 | 47.17 | 278,113 | -0.19(-0.40%) |
Nov 07, 2016 | 46.41 | 47.85 | 46.15 | 47.36 | 338,606 | +0.45(+0.95%) |
Nov 04, 2016 | 47.01 | 47.36 | 46.60 | 46.91 | 230,447 | -0.10(-0.20%) |
Nov 03, 2016 | 46.72 | 47.61 | 46.69 | 47.01 | 221,305 | +0.19(+0.41%) |
Nov 02, 2016 | 46.85 | 47.11 | 46.60 | 46.82 | 348,219 | -0.13(-0.27%) |
Nov 01, 2016 | 47.39 | 47.58 | 46.61 | 46.95 | 353,407 | -0.57(-1.21%) |
Oct 31, 2016 | 47.49 | 47.68 | 47.14 | 47.52 | 268,916 | +0.06(+0.13%) |
Oct 28, 2016 | 47.65 | 47.85 | 47.17 | 47.46 | 238,003 | -0.10(-0.20%) |
Oct 27, 2016 | 48.25 | 48.25 | 47.43 | 47.55 | 219,371 | -0.57(-1.19%) |
Oct 26, 2016 | 48.19 | 48.36 | 47.81 | 48.12 | 180,848 | -0.16(-0.33%) |
Oct 25, 2016 | 47.65 | 48.35 | 47.65 | 48.28 | 137,012 | +0.51(+1.07%) |
Oct 24, 2016 | 47.36 | 47.90 | 47.36 | 47.77 | 189,380 | +0.67(+1.42%) |
Oct 21, 2016 | 46.69 | 47.33 | 46.66 | 47.11 | 184,323 | +0.13(+0.27%) |
Oct 20, 2016 | 46.63 | 47.07 | 46.63 | 46.98 | 132,707 | +0.25(+0.55%) |
Oct 19, 2016 | 46.72 | 47.07 | 46.44 | 46.72 | 168,087 | +0.16(+0.34%) |
Oct 18, 2016 | 46.50 | 46.82 | 46.15 | 46.56 | 181,612 | +0.32(+0.69%) |
Oct 17, 2016 | 46.41 | 46.56 | 46.23 | 46.25 | 209,222 | -0.13(-0.27%) |
Oct 14, 2016 | 46.95 | 46.96 | 46.10 | 46.37 | 232,292 | -0.48(-1.02%) |
Oct 13, 2016 | 46.25 | 47.07 | 46.21 | 46.85 | 152,004 | +0.35(+0.75%) |
Oct 12, 2016 | 45.93 | 46.88 | 45.74 | 46.50 | 159,555 | +0.51(+1.11%) |
Oct 11, 2016 | 45.99 | 46.34 | 45.71 | 45.99 | 135,556 | -0.22(-0.48%) |
Oct 10, 2016 | 45.83 | 46.53 | 45.71 | 46.21 | 113,841 | +0.41(+0.90%) |
Oct 07, 2016 | 45.80 | 46.09 | 45.31 | 45.80 | 219,507 | +0.16(+0.35%) |
Oct 06, 2016 | 45.86 | 45.86 | 45.13 | 45.64 | 306,857 | -0.41(-0.90%) |
Oct 05, 2016 | 46.31 | 46.63 | 45.80 | 46.06 | 264,179 | -0.19(-0.41%) |
Oct 04, 2016 | 47.65 | 47.68 | 45.96 | 46.25 | 377,848 | -1.43(-3.00%) |
Oct 03, 2016 | 48.25 | 48.28 | 47.58 | 47.68 | 200,899 | -0.80(-1.64%) |
Sep 30, 2016 | 48.31 | 48.78 | 48.09 | 48.47 | 167,726 | +0.32(+0.66%) |
Sep 29, 2016 | 48.44 | 48.73 | 48.03 | 48.16 | 208,994 | -0.41(-0.85%) |
Sep 28, 2016 | 48.95 | 48.95 | 48.19 | 48.57 | 202,506 | -0.32(-0.65%) |
Sep 27, 2016 | 48.73 | 49.24 | 48.63 | 48.89 | 223,496 | +0.22(+0.46%) |
Sep 26, 2016 | 49.02 | 49.91 | 48.67 | 48.67 | 377,373 | -0.45(-0.91%) |
Sep 23, 2016 | 49.68 | 50.13 | 48.95 | 49.11 | 401,937 | -0.51(-1.03%) |
Sep 22, 2016 | 49.15 | 49.65 | 49.06 | 49.62 | 381,499 | +0.78(+1.59%) |
Sep 21, 2016 | 48.66 | 48.98 | 47.94 | 48.84 | 276,932 | +0.53(+1.09%) |
Sep 20, 2016 | 48.47 | 48.81 | 48.29 | 48.32 | 178,277 | +0.16(+0.32%) |
Sep 19, 2016 | 47.91 | 48.50 | 47.91 | 48.16 | 195,769 | +0.56(+1.17%) |
Sep 16, 2016 | 48.35 | 48.35 | 47.57 | 47.60 | 482,394 | -0.87(-1.79%) |
Sep 15, 2016 | 47.82 | 48.56 | 47.76 | 48.47 | 193,363 | +0.78(+1.63%) |
Sep 14, 2016 | 47.54 | 48.19 | 47.42 | 47.70 | 180,497 | +0.19(+0.39%) |
Sep 13, 2016 | 48.56 | 48.56 | 47.51 | 47.51 | 297,067 | -1.18(-2.42%) |
Sep 12, 2016 | 47.60 | 48.86 | 47.14 | 48.69 | 313,678 | +0.74(+1.55%) |
Sep 09, 2016 | 49.99 | 49.99 | 47.91 | 47.94 | 414,726 | -2.27(-4.51%) |
Sep 08, 2016 | 50.30 | 50.33 | 49.91 | 50.21 | 156,896 | -0.19(-0.37%) |
Sep 07, 2016 | 49.90 | 50.52 | 49.90 | 50.40 | 218,860 | +0.43(+0.87%) |
Sep 06, 2016 | 49.40 | 50.02 | 49.03 | 49.96 | 260,784 | +0.53(+1.07%) |
Sep 02, 2016 | 48.75 | 49.43 | 49.43 | 49.43 | 203,822 | +0.93(+1.92%) |
Sep 01, 2016 | 48.88 | 48.88 | 48.13 | 48.50 | 201,764 | -0.34(-0.70%) |
Aug 31, 2016 | 48.69 | 48.94 | 48.27 | 48.84 | 275,043 | +0.16(+0.32%) |
Aug 30, 2016 | 48.41 | 48.88 | 48.18 | 48.69 | 303,199 | +0.43(+0.90%) |
Aug 29, 2016 | 47.85 | 48.44 | 47.85 | 48.25 | 173,833 | +0.56(+1.17%) |
Aug 26, 2016 | 48.47 | 48.53 | 47.31 | 47.70 | 229,388 | -0.65(-1.35%) |
Aug 25, 2016 | 48.13 | 48.50 | 48.07 | 48.35 | 179,911 | +0.16(+0.32%) |
Aug 24, 2016 | 48.41 | 48.63 | 48.11 | 48.19 | 144,776 | -0.31(-0.64%) |
Aug 23, 2016 | 48.07 | 48.66 | 47.60 | 48.50 | 268,328 | +0.71(+1.49%) |
Aug 22, 2016 | 47.51 | 47.79 | 47.26 | 47.79 | 128,162 | +0.25(+0.52%) |
Aug 19, 2016 | 47.54 | 48.07 | 47.08 | 47.54 | 157,987 | +0.03(+0.07%) |
Aug 18, 2016 | 47.17 | 47.85 | 47.17 | 47.51 | 177,662 | +0.34(+0.72%) |
Aug 17, 2016 | 47.29 | 47.32 | 46.75 | 47.17 | 162,147 | +0.00(+0.00%) |
Aug 16, 2016 | 47.42 | 47.63 | 47.06 | 47.17 | 154,373 | -0.43(-0.91%) |
Aug 15, 2016 | 47.45 | 47.85 | 47.42 | 47.60 | 154,191 | +0.09(+0.20%) |
Aug 12, 2016 | 47.70 | 47.94 | 47.32 | 47.51 | 236,940 | -0.12(-0.26%) |
Aug 11, 2016 | 48.22 | 48.22 | 47.57 | 47.63 | 215,506 | -0.53(-1.10%) |
Aug 10, 2016 | 48.53 | 48.72 | 48.05 | 48.16 | 180,424 | -0.37(-0.77%) |
Aug 09, 2016 | 48.32 | 48.84 | 48.32 | 48.53 | 256,886 | +0.12(+0.26%) |
Aug 08, 2016 | 48.22 | 48.47 | 47.91 | 48.41 | 320,860 | +0.34(+0.71%) |
Aug 05, 2016 | 46.52 | 48.22 | 46.27 | 48.07 | 888,914 | +1.83(+3.96%) |
Aug 04, 2016 | 45.93 | 46.24 | 45.43 | 46.24 | 254,025 | +0.34(+0.74%) |
Aug 03, 2016 | 44.65 | 45.90 | 44.62 | 45.90 | 197,983 | +1.15(+2.57%) |
Aug 02, 2016 | 44.75 | 44.98 | 44.50 | 44.75 | 255,400 | -0.16(-0.35%) |
Aug 01, 2016 | 44.69 | 44.97 | 44.41 | 44.90 | 178,395 | +0.22(+0.49%) |
Jul 29, 2016 | 44.62 | 44.87 | 44.33 | 44.69 | 171,197 | +0.00(+0.00%) |
Jul 28, 2016 | 44.50 | 44.78 | 44.34 | 44.69 | 124,001 | +0.16(+0.35%) |
Jul 27, 2016 | 44.62 | 44.73 | 44.00 | 44.53 | 181,994 | +0.03(+0.07%) |
Jul 26, 2016 | 44.75 | 44.81 | 44.41 | 44.50 | 154,641 | -0.09(-0.21%) |
Jul 25, 2016 | 44.53 | 44.65 | 44.38 | 44.59 | 148,529 | +0.06(+0.14%) |
Jul 22, 2016 | 44.28 | 44.69 | 44.28 | 44.53 | 154,707 | +0.09(+0.21%) |
Jul 21, 2016 | 44.44 | 44.56 | 44.28 | 44.44 | 144,550 | +0.03(+0.07%) |
Jul 20, 2016 | 44.34 | 44.59 | 44.11 | 44.41 | 219,834 | +0.06(+0.14%) |
Jul 19, 2016 | 44.00 | 44.34 | 43.85 | 44.34 | 160,463 | +0.31(+0.70%) |
Jul 18, 2016 | 43.79 | 44.13 | 43.69 | 44.03 | 122,718 | +0.22(+0.50%) |
Jul 15, 2016 | 43.76 | 43.85 | 43.38 | 43.82 | 121,385 | +0.16(+0.36%) |
Jul 14, 2016 | 43.69 | 43.89 | 43.49 | 43.66 | 199,564 | -0.03(-0.07%) |
Jul 13, 2016 | 43.29 | 43.72 | 43.10 | 43.69 | 305,488 | +0.40(+0.93%) |
Jul 12, 2016 | 42.98 | 43.35 | 42.79 | 43.29 | 297,800 | +0.34(+0.79%) |
Jul 11, 2016 | 42.30 | 43.04 | 42.17 | 42.95 | 157,872 | +0.65(+1.54%) |
Jul 08, 2016 | 42.23 | 42.45 | 41.92 | 42.30 | 264,294 | +0.37(+0.89%) |
Jul 07, 2016 | 42.48 | 42.54 | 41.72 | 41.92 | 204,871 | -0.62(-1.46%) |
Jul 06, 2016 | 41.99 | 42.58 | 41.64 | 42.54 | 321,257 | +0.53(+1.26%) |
Jul 05, 2016 | 42.39 | 42.61 | 42.02 | 42.02 | 184,917 | -0.47(-1.10%) |
Jul 01, 2016 | 42.58 | 42.48 | 42.48 | 42.48 | 177,817 | +0.00(+0.00%) |
Jun 30, 2016 | 42.02 | 42.48 | 41.80 | 42.48 | 324,797 | +0.43(+1.03%) |
Jun 29, 2016 | 42.14 | 42.22 | 41.75 | 42.05 | 344,001 | +0.34(+0.82%) |
Jun 28, 2016 | 41.55 | 42.11 | 41.37 | 41.71 | 521,971 | +0.59(+1.43%) |
Jun 27, 2016 | 42.48 | 42.58 | 41.09 | 41.12 | 345,015 | -1.58(-3.71%) |
Jun 24, 2016 | 41.92 | 43.09 | 41.80 | 42.70 | 621,217 | -0.28(-0.65%) |
Jun 23, 2016 | 43.13 | 43.13 | 42.73 | 42.98 | 741,941 | +0.19(+0.44%) |
Jun 22, 2016 | 43.49 | 43.55 | 42.70 | 42.79 | 315,086 | -0.57(-1.32%) |
Jun 21, 2016 | 43.91 | 43.91 | 43.37 | 43.37 | 277,909 | -0.30(-0.69%) |
Jun 20, 2016 | 43.82 | 43.91 | 43.52 | 43.67 | 334,571 | +0.21(+0.49%) |
Jun 17, 2016 | 43.09 | 43.79 | 43.09 | 43.46 | 708,687 | +0.24(+0.56%) |
Jun 16, 2016 | 43.19 | 43.40 | 42.79 | 43.22 | 246,243 | +0.00(+0.00%) |
Jun 15, 2016 | 43.03 | 43.43 | 42.87 | 43.22 | 243,021 | +0.18(+0.42%) |
Jun 14, 2016 | 43.19 | 43.44 | 42.85 | 43.03 | 235,644 | -0.27(-0.63%) |
Jun 13, 2016 | 43.73 | 43.94 | 43.28 | 43.31 | 236,117 | -0.60(-1.37%) |
Jun 10, 2016 | 43.94 | 44.11 | 43.67 | 43.91 | 221,198 | -0.42(-0.95%) |
Jun 09, 2016 | 44.15 | 44.39 | 43.85 | 44.33 | 326,324 | +0.03(+0.07%) |
Jun 08, 2016 | 43.97 | 44.35 | 43.88 | 44.30 | 265,329 | +0.39(+0.89%) |
Jun 07, 2016 | 44.03 | 44.12 | 43.62 | 43.91 | 202,262 | +0.00(+0.00%) |
Jun 06, 2016 | 44.12 | 44.18 | 43.71 | 43.91 | 278,102 | -0.15(-0.34%) |
Jun 03, 2016 | 44.09 | 44.42 | 43.89 | 44.06 | 336,892 | +0.27(+0.62%) |
Jun 02, 2016 | 43.52 | 43.97 | 43.47 | 43.79 | 390,889 | +0.18(+0.42%) |
Jun 01, 2016 | 43.28 | 43.64 | 43.15 | 43.61 | 629,020 | +0.24(+0.56%) |
May 31, 2016 | 43.12 | 43.52 | 42.91 | 43.37 | 310,105 | +0.36(+0.84%) |
May 27, 2016 | 43.46 | 43.00 | 43.00 | 43.00 | 259,441 | -0.36(-0.83%) |
May 26, 2016 | 42.70 | 43.40 | 42.70 | 43.37 | 262,383 | +0.66(+1.55%) |
May 25, 2016 | 42.76 | 42.82 | 42.58 | 42.70 | 258,282 | +0.00(+0.00%) |
May 24, 2016 | 42.82 | 42.82 | 42.49 | 42.70 | 265,171 | +0.18(+0.43%) |
May 23, 2016 | 42.82 | 42.97 | 42.43 | 42.52 | 411,730 | +0.03(+0.07%) |
May 20, 2016 | 42.43 | 42.61 | 42.07 | 42.49 | 282,327 | +0.33(+0.79%) |
May 19, 2016 | 41.80 | 42.19 | 41.33 | 42.16 | 323,636 | -0.03(-0.07%) |
May 18, 2016 | 42.94 | 43.03 | 41.65 | 42.19 | 448,878 | -0.09(-0.21%) |
May 17, 2016 | 42.73 | 43.09 | 42.01 | 42.28 | 379,305 | -0.60(-1.41%) |
May 16, 2016 | 42.07 | 42.91 | 41.80 | 42.88 | 462,002 | +0.81(+1.94%) |
May 13, 2016 | 41.83 | 42.28 | 41.59 | 42.07 | 309,953 | +0.15(+0.36%) |
May 12, 2016 | 41.77 | 42.10 | 41.35 | 41.92 | 536,643 | +0.33(+0.80%) |
May 11, 2016 | 41.32 | 42.19 | 41.32 | 41.59 | 516,212 | +0.69(+1.70%) |
May 10, 2016 | 39.60 | 40.89 | 39.51 | 40.89 | 469,697 | +1.66(+4.23%) |
May 09, 2016 | 39.05 | 39.60 | 38.87 | 39.23 | 434,275 | +0.06(+0.15%) |
May 06, 2016 | 38.48 | 39.23 | 38.36 | 39.17 | 317,210 | +0.57(+1.48%) |
May 05, 2016 | 38.30 | 38.87 | 38.24 | 38.60 | 289,695 | +0.33(+0.87%) |
May 04, 2016 | 37.64 | 38.33 | 37.59 | 38.27 | 306,133 | +0.45(+1.20%) |
May 03, 2016 | 38.33 | 38.45 | 37.49 | 37.82 | 296,254 | -0.69(-1.80%) |
May 02, 2016 | 38.84 | 38.96 | 38.27 | 38.51 | 238,612 | -0.24(-0.62%) |
Apr 29, 2016 | 38.60 | 38.84 | 38.24 | 38.75 | 310,723 | +0.09(+0.23%) |
Apr 28, 2016 | 38.36 | 38.81 | 38.33 | 38.66 | 251,909 | -0.03(-0.08%) |
Apr 27, 2016 | 38.24 | 38.72 | 38.12 | 38.69 | 317,952 | +0.51(+1.34%) |
Apr 26, 2016 | 38.18 | 38.33 | 37.76 | 38.18 | 295,706 | +0.06(+0.16%) |
Apr 25, 2016 | 37.97 | 38.21 | 37.80 | 38.12 | 414,542 | +0.12(+0.32%) |
Apr 22, 2016 | 37.76 | 38.15 | 37.76 | 38.00 | 382,110 | +0.18(+0.48%) |
Apr 21, 2016 | 38.00 | 38.21 | 37.79 | 37.82 | 531,856 | -0.03(-0.08%) |
Apr 20, 2016 | 37.70 | 38.24 | 37.49 | 37.85 | 487,696 | +0.18(+0.48%) |
Apr 19, 2016 | 37.46 | 37.97 | 37.42 | 37.67 | 245,138 | +0.21(+0.56%) |
Apr 18, 2016 | 37.15 | 37.55 | 37.15 | 37.46 | 310,853 | +0.09(+0.24%) |
Apr 15, 2016 | 37.33 | 37.58 | 37.15 | 37.36 | 244,592 | +0.03(+0.08%) |
Apr 14, 2016 | 37.39 | 37.55 | 37.18 | 37.33 | 213,643 | +0.00(+0.00%) |
Apr 13, 2016 | 37.06 | 37.36 | 36.79 | 37.33 | 277,819 | +0.42(+1.14%) |
Apr 12, 2016 | 36.76 | 37.06 | 36.58 | 36.91 | 254,528 | +0.15(+0.41%) |
Apr 11, 2016 | 36.37 | 36.97 | 36.31 | 36.76 | 488,583 | +0.24(+0.66%) |
Apr 08, 2016 | 36.82 | 37.09 | 36.34 | 36.52 | 341,971 | +0.00(+0.00%) |
Apr 07, 2016 | 36.43 | 36.76 | 36.23 | 36.52 | 289,761 | +0.00(+0.00%) |
Apr 06, 2016 | 36.61 | 36.91 | 36.40 | 36.52 | 258,457 | -0.15(-0.41%) |
Apr 05, 2016 | 36.07 | 36.70 | 36.04 | 36.67 | 229,597 | +0.36(+1.00%) |
Apr 04, 2016 | 36.85 | 36.88 | 36.19 | 36.31 | 234,219 | -0.57(-1.55%) |
Apr 01, 2016 | 36.52 | 36.94 | 36.13 | 36.88 | 275,908 | +0.15(+0.41%) |
Mar 31, 2016 | 35.86 | 36.79 | 35.86 | 36.73 | 604,792 | +0.87(+2.44%) |
Mar 30, 2016 | 36.10 | 36.29 | 35.68 | 35.86 | 226,806 | +0.00(+0.00%) |
Mar 29, 2016 | 35.46 | 35.98 | 34.98 | 35.86 | 262,123 | +0.42(+1.19%) |
Mar 28, 2016 | 35.89 | 35.98 | 35.28 | 35.43 | 275,656 | -0.30(-0.84%) |
Mar 24, 2016 | 35.07 | 35.74 | 35.74 | 35.74 | 576,646 | +0.48(+1.37%) |
Mar 23, 2016 | 36.70 | 36.82 | 35.25 | 35.25 | 547,178 | -1.57(-4.26%) |
Mar 22, 2016 | 36.50 | 36.91 | 36.37 | 36.82 | 346,792 | +0.12(+0.32%) |
Mar 21, 2016 | 36.53 | 37.00 | 36.50 | 36.71 | 369,537 | +0.15(+0.40%) |
Mar 18, 2016 | 36.65 | 36.88 | 36.41 | 36.56 | 775,373 | +0.12(+0.32%) |
Mar 17, 2016 | 35.98 | 36.87 | 35.83 | 36.44 | 382,637 | +0.41(+1.13%) |
Mar 16, 2016 | 35.42 | 36.03 | 35.24 | 36.03 | 367,346 | +0.73(+2.07%) |
Mar 15, 2016 | 35.65 | 35.71 | 35.11 | 35.30 | 270,143 | -0.64(-1.79%) |
Mar 14, 2016 | 36.41 | 36.53 | 35.46 | 35.95 | 312,344 | -0.73(-1.99%) |
Mar 11, 2016 | 36.15 | 36.79 | 35.71 | 36.68 | 478,806 | +1.02(+2.87%) |
Mar 10, 2016 | 35.68 | 35.74 | 35.10 | 35.65 | 247,233 | +0.12(+0.33%) |
Mar 09, 2016 | 35.62 | 36.00 | 35.24 | 35.54 | 461,223 | -0.03(-0.08%) |
Mar 08, 2016 | 36.09 | 36.27 | 35.06 | 35.57 | 644,842 | -0.61(-1.70%) |
Mar 07, 2016 | 35.65 | 36.18 | 35.60 | 36.18 | 463,160 | +0.44(+1.23%) |
Mar 04, 2016 | 35.57 | 36.03 | 35.45 | 35.74 | 464,607 | +0.20(+0.58%) |
Mar 03, 2016 | 34.75 | 35.65 | 34.69 | 35.54 | 667,925 | +0.85(+2.44%) |
Mar 02, 2016 | 34.08 | 34.89 | 34.02 | 34.69 | 799,225 | +0.67(+1.97%) |
Mar 01, 2016 | 33.17 | 34.05 | 33.17 | 34.02 | 951,262 | +0.99(+3.01%) |
Feb 29, 2016 | 32.94 | 33.49 | 32.92 | 33.03 | 422,542 | +0.09(+0.27%) |
Feb 26, 2016 | 32.62 | 33.83 | 32.56 | 32.94 | 422,317 | +0.44(+1.35%) |
Feb 25, 2016 | 32.21 | 32.53 | 32.00 | 32.50 | 328,336 | +0.47(+1.46%) |
Feb 24, 2016 | 31.54 | 32.19 | 30.75 | 32.03 | 408,117 | +0.26(+0.83%) |
Feb 23, 2016 | 31.07 | 32.38 | 31.04 | 31.77 | 681,974 | +1.14(+3.72%) |
Feb 22, 2016 | 30.49 | 30.89 | 30.40 | 30.63 | 621,946 | +0.41(+1.35%) |
Feb 19, 2016 | 30.28 | 30.41 | 29.81 | 30.22 | 370,325 | -0.12(-0.38%) |
Feb 18, 2016 | 30.43 | 30.63 | 30.08 | 30.34 | 242,977 | +0.00(+0.00%) |
Feb 17, 2016 | 30.08 | 30.60 | 30.05 | 30.34 | 636,691 | +0.47(+1.56%) |
Feb 16, 2016 | 29.32 | 29.97 | 28.97 | 29.87 | 636,245 | +0.73(+2.50%) |
Feb 12, 2016 | 28.76 | 29.14 | 29.14 | 29.14 | 533,723 | +0.50(+1.73%) |
Feb 11, 2016 | 29.26 | 29.26 | 28.44 | 28.65 | 629,322 | -0.99(-3.35%) |
Feb 10, 2016 | 30.19 | 30.86 | 29.62 | 29.64 | 725,460 | -0.50(-1.65%) |
Feb 09, 2016 | 30.86 | 30.92 | 29.78 | 30.13 | 568,801 | -1.17(-3.73%) |
Feb 08, 2016 | 32.44 | 32.62 | 31.13 | 31.30 | 560,244 | -1.40(-4.29%) |
Feb 05, 2016 | 33.20 | 33.35 | 32.70 | 32.70 | 289,341 | -0.53(-1.58%) |
Feb 04, 2016 | 32.91 | 33.48 | 32.79 | 33.23 | 217,096 | +0.23(+0.71%) |
Feb 03, 2016 | 32.76 | 33.08 | 32.24 | 33.00 | 291,445 | +0.41(+1.25%) |
Feb 02, 2016 | 32.70 | 32.79 | 32.15 | 32.59 | 218,761 | -0.35(-1.06%) |