Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.73 | 50.99 | 50.56 | 50.64 | 1,127,241 | -0.06(-0.12%) |
Jan 30, 2017 | 50.83 | 50.83 | 50.60 | 50.70 | 848,173 | -0.05(-0.10%) |
Jan 27, 2017 | 51.05 | 51.16 | 50.71 | 50.75 | 1,040,185 | -0.12(-0.24%) |
Jan 26, 2017 | 51.11 | 51.26 | 50.82 | 50.88 | 1,339,150 | -0.15(-0.29%) |
Jan 25, 2017 | 50.83 | 51.26 | 50.79 | 51.03 | 2,486,726 | +0.25(+0.49%) |
Jan 24, 2017 | 50.53 | 50.82 | 50.43 | 50.78 | 1,096,950 | +0.26(+0.52%) |
Jan 23, 2017 | 50.67 | 50.79 | 50.31 | 50.52 | 1,448,679 | -0.11(-0.21%) |
Jan 20, 2017 | 50.68 | 50.83 | 50.45 | 50.62 | 1,116,552 | +0.04(+0.09%) |
Jan 19, 2017 | 50.30 | 50.71 | 50.30 | 50.58 | 1,404,385 | -0.04(-0.09%) |
Jan 18, 2017 | 50.24 | 50.64 | 50.20 | 50.62 | 1,069,481 | +0.40(+0.79%) |
Jan 17, 2017 | 50.40 | 50.51 | 50.15 | 50.23 | 994,238 | -0.29(-0.58%) |
Jan 13, 2017 | 50.52 | 50.52 | 50.52 | 0 | +0.12(+0.25%) | |
Jan 12, 2017 | 50.23 | 50.42 | 50.00 | 50.39 | 1,225,873 | +0.17(+0.33%) |
Jan 11, 2017 | 49.97 | 50.36 | 49.88 | 50.23 | 1,429,066 | +0.19(+0.39%) |
Jan 10, 2017 | 49.63 | 50.08 | 49.57 | 50.03 | 1,371,985 | +0.24(+0.48%) |
Jan 09, 2017 | 50.37 | 50.49 | 49.78 | 49.79 | 1,557,953 | -0.54(-1.07%) |
Jan 06, 2017 | 50.39 | 50.58 | 50.24 | 50.33 | 1,300,288 | -0.16(-0.31%) |
Jan 05, 2017 | 50.30 | 50.79 | 50.26 | 50.49 | 1,261,300 | +0.21(+0.42%) |
Jan 04, 2017 | 50.38 | 50.67 | 50.27 | 50.28 | 1,528,101 | +0.09(+0.18%) |
Jan 03, 2017 | 50.40 | 50.48 | 49.93 | 50.19 | 1,331,060 | -0.16(-0.32%) |
Dec 30, 2016 | 50.35 | 50.35 | 50.35 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.37 | 50.51 | 50.35 | 50.44 | 716,533 | +0.13(+0.26%) |
Dec 28, 2016 | 50.39 | 50.51 | 50.26 | 50.30 | 681,596 | -0.08(-0.16%) |
Dec 27, 2016 | 50.44 | 50.52 | 50.28 | 50.38 | 619,148 | +0.04(+0.09%) |
Dec 23, 2016 | 50.34 | 50.34 | 50.34 | 0 | +0.04(+0.07%) | |
Dec 22, 2016 | 50.25 | 50.42 | 50.13 | 50.30 | 1,073,624 | +0.03(+0.05%) |
Dec 21, 2016 | 50.46 | 50.66 | 50.28 | 50.28 | 896,295 | -0.18(-0.37%) |
Dec 20, 2016 | 50.45 | 50.90 | 50.33 | 50.46 | 1,363,524 | +0.08(+0.16%) |
Dec 19, 2016 | 49.91 | 50.51 | 49.91 | 50.38 | 1,114,936 | +0.72(+1.45%) |
Dec 16, 2016 | 49.84 | 50.02 | 49.58 | 49.66 | 2,739,554 | -0.05(-0.11%) |
Dec 15, 2016 | 49.48 | 49.87 | 49.36 | 49.72 | 1,223,629 | +0.12(+0.25%) |
Dec 14, 2016 | 50.13 | 50.23 | 49.54 | 49.59 | 1,442,118 | -0.47(-0.95%) |
Dec 13, 2016 | 50.09 | 50.34 | 49.74 | 50.07 | 1,590,910 | +0.11(+0.23%) |
Dec 12, 2016 | 49.54 | 50.09 | 49.50 | 49.95 | 1,473,347 | +0.35(+0.71%) |
Dec 09, 2016 | 49.48 | 49.76 | 49.15 | 49.60 | 1,610,140 | +0.07(+0.14%) |
Dec 08, 2016 | 49.41 | 49.76 | 49.33 | 49.53 | 1,815,172 | +0.13(+0.27%) |
Dec 07, 2016 | 48.92 | 49.40 | 48.74 | 49.40 | 1,451,903 | +0.50(+1.02%) |
Dec 06, 2016 | 48.63 | 48.92 | 48.38 | 48.90 | 1,445,783 | +0.39(+0.80%) |
Dec 05, 2016 | 49.02 | 49.14 | 48.33 | 48.51 | 1,750,048 | -0.47(-0.95%) |
Dec 02, 2016 | 48.89 | 49.06 | 48.72 | 48.98 | 1,177,864 | +0.30(+0.61%) |
Dec 01, 2016 | 48.70 | 48.89 | 48.47 | 48.68 | 1,147,489 | -0.02(-0.04%) |
Nov 30, 2016 | 49.00 | 49.00 | 48.68 | 48.70 | 1,501,754 | -0.36(-0.73%) |
Nov 29, 2016 | 49.01 | 49.16 | 48.86 | 49.06 | 1,282,684 | +0.04(+0.07%) |
Nov 28, 2016 | 48.79 | 49.08 | 48.65 | 49.02 | 1,405,927 | +0.20(+0.41%) |
Nov 25, 2016 | 48.56 | 48.94 | 48.56 | 48.82 | 537,656 | +0.39(+0.82%) |
Nov 23, 2016 | 48.43 | 48.43 | 48.43 | 0 | -0.22(-0.45%) | |
Nov 22, 2016 | 48.74 | 48.87 | 48.51 | 48.65 | 1,723,304 | +0.07(+0.14%) |
Nov 21, 2016 | 48.28 | 48.60 | 48.11 | 48.58 | 1,551,912 | +0.65(+1.36%) |
Nov 18, 2016 | 47.96 | 48.21 | 47.81 | 47.93 | 1,591,423 | -0.05(-0.11%) |
Nov 17, 2016 | 47.81 | 48.04 | 47.72 | 47.98 | 1,411,068 | +0.09(+0.18%) |
Nov 16, 2016 | 48.23 | 48.54 | 47.72 | 47.89 | 2,374,385 | -0.30(-0.62%) |
Nov 15, 2016 | 47.65 | 48.20 | 47.51 | 48.19 | 1,973,647 | +0.71(+1.50%) |
Nov 14, 2016 | 47.08 | 47.64 | 46.78 | 47.48 | 1,891,736 | +0.38(+0.80%) |
Nov 11, 2016 | 46.41 | 47.17 | 46.37 | 47.10 | 1,893,356 | +0.68(+1.46%) |
Nov 10, 2016 | 46.34 | 46.56 | 45.88 | 46.43 | 2,038,438 | +0.12(+0.27%) |
Nov 09, 2016 | 45.41 | 46.45 | 45.28 | 46.30 | 1,764,583 | +0.46(+1.00%) |
Nov 08, 2016 | 45.66 | 45.93 | 45.57 | 45.85 | 1,506,321 | +0.20(+0.44%) |
Nov 07, 2016 | 45.42 | 45.65 | 45.34 | 45.64 | 1,553,394 | +0.68(+1.52%) |
Nov 04, 2016 | 44.92 | 45.24 | 44.89 | 44.96 | 2,114,407 | +0.18(+0.39%) |
Nov 03, 2016 | 44.92 | 45.08 | 44.66 | 44.78 | 1,455,903 | -0.11(-0.23%) |
Nov 02, 2016 | 45.06 | 45.28 | 44.84 | 44.89 | 1,391,401 | -0.12(-0.27%) |
Nov 01, 2016 | 45.90 | 45.97 | 44.89 | 45.01 | 2,697,676 | -1.18(-2.55%) |
Oct 31, 2016 | 45.76 | 46.31 | 45.76 | 46.19 | 2,293,686 | +0.57(+1.25%) |
Oct 28, 2016 | 45.55 | 45.87 | 44.95 | 45.62 | 3,481,497 | +0.89(+1.98%) |
Oct 27, 2016 | 44.99 | 45.26 | 44.54 | 44.73 | 1,873,437 | -0.28(-0.62%) |
Oct 26, 2016 | 44.82 | 45.30 | 44.56 | 45.01 | 1,731,407 | +0.30(+0.67%) |
Oct 25, 2016 | 44.28 | 45.05 | 44.28 | 44.71 | 2,058,760 | +0.35(+0.79%) |
Oct 24, 2016 | 44.02 | 44.39 | 44.01 | 44.36 | 1,012,463 | +0.54(+1.24%) |
Oct 21, 2016 | 43.62 | 43.85 | 43.39 | 43.82 | 976,151 | -0.04(-0.10%) |
Oct 20, 2016 | 43.96 | 44.07 | 43.69 | 43.86 | 1,270,902 | -0.17(-0.38%) |
Oct 19, 2016 | 44.17 | 44.30 | 43.81 | 44.03 | 812,537 | -0.06(-0.14%) |
Oct 18, 2016 | 44.16 | 44.45 | 44.01 | 44.09 | 793,408 | +0.08(+0.18%) |
Oct 17, 2016 | 43.72 | 44.09 | 43.72 | 44.01 | 964,428 | +0.29(+0.66%) |
Oct 14, 2016 | 43.69 | 44.21 | 43.69 | 43.72 | 1,437,955 | +0.17(+0.38%) |
Oct 13, 2016 | 43.36 | 43.70 | 43.16 | 43.56 | 1,667,623 | -0.05(-0.12%) |
Oct 12, 2016 | 43.57 | 43.75 | 43.45 | 43.61 | 1,520,681 | +0.08(+0.18%) |
Oct 11, 2016 | 43.72 | 43.86 | 43.34 | 43.53 | 1,397,028 | -0.25(-0.58%) |
Oct 10, 2016 | 43.47 | 43.86 | 43.47 | 43.78 | 1,204,120 | +0.35(+0.81%) |
Oct 07, 2016 | 43.65 | 43.75 | 43.21 | 43.43 | 1,477,146 | -0.20(-0.46%) |
Oct 06, 2016 | 43.62 | 43.76 | 43.37 | 43.63 | 2,022,809 | -0.11(-0.26%) |
Oct 05, 2016 | 43.87 | 44.12 | 43.62 | 43.75 | 1,747,947 | -0.06(-0.14%) |
Oct 04, 2016 | 44.28 | 44.35 | 43.67 | 43.81 | 1,499,361 | -0.42(-0.95%) |
Oct 03, 2016 | 44.30 | 44.47 | 44.06 | 44.23 | 1,306,751 | -0.04(-0.10%) |
Sep 30, 2016 | 44.07 | 44.43 | 44.07 | 44.28 | 1,734,205 | +0.33(+0.76%) |
Sep 29, 2016 | 44.00 | 44.16 | 43.87 | 43.94 | 1,501,044 | -0.18(-0.40%) |
Sep 28, 2016 | 44.34 | 44.43 | 43.79 | 44.12 | 1,326,339 | -0.16(-0.35%) |
Sep 27, 2016 | 44.41 | 44.64 | 44.22 | 44.27 | 1,283,000 | -0.01(-0.02%) |
Sep 26, 2016 | 44.13 | 44.48 | 44.11 | 44.28 | 1,076,909 | +0.00(+0.00%) |
Sep 23, 2016 | 44.49 | 44.61 | 44.20 | 44.28 | 1,488,435 | -0.38(-0.84%) |
Sep 22, 2016 | 44.91 | 44.98 | 44.51 | 44.66 | 1,670,038 | -0.10(-0.23%) |
Sep 21, 2016 | 44.37 | 44.82 | 44.24 | 44.76 | 1,643,629 | +0.50(+1.12%) |
Sep 20, 2016 | 44.47 | 44.81 | 44.22 | 44.27 | 1,818,446 | +0.04(+0.10%) |
Sep 19, 2016 | 43.76 | 44.36 | 43.76 | 44.22 | 1,854,468 | +0.39(+0.90%) |
Sep 16, 2016 | 43.66 | 43.88 | 43.40 | 43.83 | 2,475,705 | +0.02(+0.04%) |
Sep 15, 2016 | 43.42 | 43.93 | 43.36 | 43.81 | 1,367,304 | +0.38(+0.88%) |
Sep 14, 2016 | 43.56 | 43.80 | 43.37 | 43.43 | 1,463,552 | -0.14(-0.32%) |
Sep 13, 2016 | 43.53 | 44.06 | 43.52 | 43.57 | 2,305,247 | -0.27(-0.62%) |
Sep 12, 2016 | 43.17 | 43.94 | 43.10 | 43.84 | 1,745,302 | +0.65(+1.51%) |
Sep 09, 2016 | 43.96 | 44.06 | 43.17 | 43.18 | 1,693,743 | -1.14(-2.58%) |
Sep 08, 2016 | 44.11 | 44.44 | 44.04 | 44.33 | 1,192,998 | +0.05(+0.12%) |
Sep 07, 2016 | 44.50 | 44.59 | 44.15 | 44.27 | 1,160,709 | -0.38(-0.86%) |
Sep 06, 2016 | 44.41 | 44.91 | 44.37 | 44.66 | 1,382,249 | +0.11(+0.25%) |
Sep 02, 2016 | 44.41 | 44.54 | 44.54 | 44.54 | 959,227 | +0.31(+0.71%) |
Sep 01, 2016 | 44.13 | 44.23 | 43.90 | 44.23 | 715,086 | +0.17(+0.40%) |
Aug 31, 2016 | 44.07 | 44.19 | 43.80 | 44.06 | 1,419,600 | -0.07(-0.16%) |
Aug 30, 2016 | 44.34 | 44.37 | 43.91 | 44.13 | 857,507 | -0.10(-0.24%) |
Aug 29, 2016 | 44.22 | 44.48 | 44.19 | 44.23 | 1,539,375 | +0.14(+0.32%) |
Aug 26, 2016 | 44.72 | 44.86 | 43.99 | 44.09 | 1,742,217 | -0.50(-1.11%) |
Aug 25, 2016 | 44.62 | 44.81 | 44.53 | 44.59 | 1,236,610 | -0.12(-0.27%) |
Aug 24, 2016 | 44.64 | 44.75 | 44.53 | 44.71 | 1,006,284 | -0.01(-0.02%) |
Aug 23, 2016 | 44.73 | 44.86 | 44.60 | 44.72 | 1,054,004 | -0.01(-0.02%) |
Aug 22, 2016 | 44.65 | 44.88 | 44.53 | 44.73 | 1,294,652 | +0.08(+0.18%) |
Aug 19, 2016 | 44.46 | 44.65 | 44.34 | 44.65 | 1,332,298 | +0.09(+0.20%) |
Aug 18, 2016 | 44.63 | 44.68 | 44.15 | 44.56 | 1,237,419 | -0.10(-0.23%) |
Aug 17, 2016 | 43.81 | 44.75 | 43.76 | 44.67 | 2,658,849 | +0.98(+2.24%) |
Aug 16, 2016 | 44.58 | 44.58 | 43.67 | 43.69 | 1,690,814 | -1.07(-2.40%) |
Aug 15, 2016 | 45.03 | 45.19 | 44.74 | 44.76 | 811,535 | -0.33(-0.73%) |
Aug 12, 2016 | 45.18 | 45.34 | 44.96 | 45.09 | 947,396 | -0.09(-0.19%) |
Aug 11, 2016 | 45.07 | 45.36 | 45.04 | 45.18 | 1,058,467 | +0.25(+0.56%) |
Aug 10, 2016 | 44.51 | 44.95 | 44.49 | 44.93 | 981,392 | +0.44(+0.98%) |
Aug 09, 2016 | 44.47 | 44.62 | 44.44 | 44.49 | 747,183 | +0.14(+0.31%) |
Aug 08, 2016 | 44.65 | 44.70 | 44.29 | 44.35 | 1,918,288 | -0.22(-0.49%) |
Aug 05, 2016 | 44.51 | 44.65 | 44.37 | 44.57 | 1,435,717 | +0.23(+0.51%) |
Aug 04, 2016 | 44.35 | 44.48 | 44.28 | 44.34 | 978,257 | +0.07(+0.16%) |
Aug 03, 2016 | 44.41 | 44.47 | 44.05 | 44.27 | 2,068,021 | -0.18(-0.41%) |
Aug 02, 2016 | 44.55 | 44.66 | 44.22 | 44.46 | 1,622,260 | -0.20(-0.45%) |
Aug 01, 2016 | 44.73 | 45.01 | 44.60 | 44.66 | 1,548,569 | -0.04(-0.10%) |
Jul 29, 2016 | 45.13 | 45.34 | 44.51 | 44.70 | 2,124,117 | -0.56(-1.23%) |
Jul 28, 2016 | 45.03 | 45.35 | 45.01 | 45.26 | 870,401 | +0.18(+0.41%) |
Jul 27, 2016 | 45.70 | 45.80 | 45.04 | 45.08 | 2,232,447 | -0.54(-1.19%) |
Jul 26, 2016 | 45.86 | 45.96 | 45.42 | 45.62 | 1,031,883 | -0.10(-0.21%) |
Jul 25, 2016 | 45.65 | 45.72 | 45.42 | 45.71 | 744,491 | +0.03(+0.06%) |
Jul 22, 2016 | 45.43 | 45.71 | 45.37 | 45.69 | 908,635 | +0.31(+0.67%) |
Jul 21, 2016 | 45.64 | 45.72 | 45.32 | 45.38 | 1,000,016 | -0.28(-0.61%) |
Jul 20, 2016 | 45.58 | 45.70 | 45.53 | 45.66 | 824,337 | +0.05(+0.11%) |
Jul 19, 2016 | 45.50 | 45.70 | 45.47 | 45.61 | 1,354,515 | +0.15(+0.33%) |
Jul 18, 2016 | 45.73 | 45.91 | 45.40 | 45.46 | 916,296 | -0.19(-0.42%) |
Jul 15, 2016 | 45.90 | 45.94 | 45.44 | 45.65 | 1,315,124 | -0.10(-0.21%) |
Jul 14, 2016 | 46.01 | 46.14 | 45.69 | 45.75 | 1,091,028 | -0.01(-0.02%) |
Jul 13, 2016 | 45.68 | 46.03 | 45.53 | 45.76 | 1,116,120 | +0.17(+0.38%) |
Jul 12, 2016 | 45.99 | 46.15 | 45.55 | 45.58 | 1,277,708 | -0.30(-0.65%) |
Jul 11, 2016 | 45.86 | 46.01 | 45.77 | 45.88 | 1,523,032 | +0.04(+0.10%) |
Jul 08, 2016 | 45.36 | 45.92 | 45.43 | 45.84 | 1,277,820 | +0.41(+0.90%) |
Jul 07, 2016 | 45.67 | 45.82 | 45.36 | 45.43 | 2,133,989 | -0.18(-0.40%) |
Jul 06, 2016 | 45.22 | 45.79 | 44.83 | 45.61 | 2,350,088 | +0.50(+1.10%) |
Jul 05, 2016 | 44.80 | 45.47 | 44.68 | 45.11 | 2,422,769 | +0.15(+0.33%) |
Jul 01, 2016 | 44.68 | 44.96 | 44.96 | 44.96 | 1,513,549 | +0.22(+0.49%) |
Jun 30, 2016 | 43.97 | 44.75 | 43.86 | 44.75 | 1,547,650 | +0.93(+2.13%) |
Jun 29, 2016 | 43.41 | 43.86 | 43.38 | 43.81 | 1,606,548 | +0.66(+1.54%) |
Jun 28, 2016 | 42.94 | 43.18 | 42.67 | 43.15 | 1,916,812 | +0.34(+0.79%) |
Jun 27, 2016 | 42.89 | 43.11 | 42.57 | 42.81 | 2,738,746 | -0.25(-0.58%) |
Jun 24, 2016 | 42.25 | 43.27 | 42.19 | 43.06 | 3,564,682 | -0.15(-0.34%) |
Jun 23, 2016 | 43.35 | 43.66 | 43.09 | 43.21 | 1,121,781 | +0.15(+0.34%) |
Jun 22, 2016 | 43.18 | 43.34 | 42.98 | 43.06 | 1,288,172 | +0.01(+0.02%) |
Jun 21, 2016 | 42.87 | 43.25 | 42.85 | 43.05 | 1,310,639 | +0.19(+0.44%) |
Jun 20, 2016 | 42.85 | 42.98 | 42.72 | 42.86 | 1,724,283 | +0.17(+0.41%) |
Jun 17, 2016 | 43.34 | 43.34 | 42.61 | 42.69 | 2,484,170 | -0.59(-1.36%) |
Jun 16, 2016 | 42.61 | 43.34 | 42.57 | 43.28 | 1,202,680 | +0.51(+1.20%) |
Jun 15, 2016 | 42.93 | 43.10 | 42.75 | 42.77 | 1,184,968 | -0.16(-0.36%) |
Jun 14, 2016 | 42.87 | 42.98 | 42.62 | 42.92 | 1,218,604 | -0.03(-0.06%) |
Jun 13, 2016 | 42.93 | 43.16 | 42.85 | 42.95 | 1,365,382 | -0.02(-0.04%) |
Jun 10, 2016 | 43.14 | 43.28 | 42.79 | 42.97 | 1,482,152 | -0.20(-0.46%) |
Jun 09, 2016 | 42.68 | 43.18 | 42.68 | 43.17 | 835,827 | +0.29(+0.69%) |
Jun 08, 2016 | 42.66 | 42.92 | 42.59 | 42.87 | 925,162 | +0.27(+0.63%) |
Jun 07, 2016 | 42.50 | 42.72 | 42.46 | 42.60 | 872,335 | +0.10(+0.24%) |
Jun 06, 2016 | 42.33 | 42.55 | 42.33 | 42.50 | 1,011,985 | +0.19(+0.45%) |
Jun 03, 2016 | 42.07 | 42.37 | 41.98 | 42.31 | 935,082 | +0.11(+0.27%) |
Jun 02, 2016 | 41.95 | 42.22 | 41.87 | 42.20 | 1,228,925 | +0.23(+0.54%) |
Jun 01, 2016 | 41.80 | 42.01 | 41.56 | 41.97 | 1,060,486 | +0.12(+0.29%) |
May 31, 2016 | 41.95 | 42.07 | 41.64 | 41.85 | 3,727,625 | -0.05(-0.12%) |
May 27, 2016 | 41.82 | 41.90 | 41.90 | 41.90 | 803,414 | +0.11(+0.27%) |
May 26, 2016 | 41.41 | 41.80 | 41.38 | 41.79 | 1,238,170 | +0.31(+0.75%) |
May 25, 2016 | 41.95 | 42.04 | 41.41 | 41.48 | 1,743,410 | -0.35(-0.83%) |
May 24, 2016 | 41.42 | 41.86 | 41.42 | 41.82 | 1,030,937 | +0.50(+1.22%) |
May 23, 2016 | 41.43 | 41.43 | 41.19 | 41.32 | 1,335,893 | -0.02(-0.04%) |
May 20, 2016 | 41.54 | 41.71 | 41.23 | 41.34 | 1,562,773 | -0.01(-0.02%) |
May 19, 2016 | 41.15 | 41.42 | 40.97 | 41.35 | 1,000,979 | +0.03(+0.06%) |
May 18, 2016 | 41.22 | 41.74 | 41.03 | 41.32 | 1,646,683 | +0.09(+0.21%) |
May 17, 2016 | 42.15 | 42.18 | 41.16 | 41.23 | 2,087,367 | -0.90(-2.14%) |
May 16, 2016 | 41.95 | 42.29 | 41.70 | 42.14 | 1,115,167 | +0.13(+0.31%) |
May 13, 2016 | 42.29 | 42.44 | 41.92 | 42.01 | 1,089,443 | -0.33(-0.78%) |
May 12, 2016 | 42.14 | 42.43 | 42.09 | 42.33 | 897,146 | +0.20(+0.47%) |
May 11, 2016 | 42.22 | 42.29 | 41.91 | 42.14 | 1,182,984 | -0.09(-0.21%) |
May 10, 2016 | 41.92 | 42.22 | 41.79 | 42.22 | 1,267,764 | +0.29(+0.68%) |
May 09, 2016 | 41.58 | 42.01 | 41.34 | 41.94 | 1,601,082 | +0.36(+0.88%) |
May 06, 2016 | 41.09 | 41.60 | 40.74 | 41.57 | 1,292,634 | +0.45(+1.10%) |
May 05, 2016 | 41.16 | 41.49 | 40.94 | 41.12 | 1,303,605 | -0.12(-0.29%) |
May 04, 2016 | 40.61 | 41.29 | 40.56 | 41.24 | 1,755,497 | +0.38(+0.93%) |
May 03, 2016 | 41.14 | 41.16 | 40.56 | 40.86 | 2,497,271 | -0.36(-0.88%) |
May 02, 2016 | 40.82 | 41.28 | 40.78 | 41.23 | 2,544,651 | +0.42(+1.04%) |
Apr 29, 2016 | 41.00 | 41.19 | 40.52 | 40.80 | 3,352,130 | -0.16(-0.38%) |
Apr 28, 2016 | 40.07 | 41.01 | 40.07 | 40.96 | 3,176,203 | +0.66(+1.63%) |
Apr 27, 2016 | 39.98 | 40.33 | 39.92 | 40.30 | 1,515,634 | +0.33(+0.82%) |
Apr 26, 2016 | 39.78 | 40.03 | 39.78 | 39.97 | 1,272,681 | +0.30(+0.76%) |
Apr 25, 2016 | 39.54 | 39.72 | 39.49 | 39.66 | 1,138,259 | +0.02(+0.04%) |
Apr 22, 2016 | 39.59 | 39.83 | 39.49 | 39.65 | 1,528,037 | +0.10(+0.26%) |
Apr 21, 2016 | 39.91 | 40.12 | 39.53 | 39.54 | 2,086,926 | -0.49(-1.21%) |
Apr 20, 2016 | 40.37 | 40.57 | 40.01 | 40.03 | 957,368 | -0.23(-0.58%) |
Apr 19, 2016 | 40.36 | 40.56 | 40.25 | 40.26 | 1,465,416 | -0.03(-0.06%) |
Apr 18, 2016 | 39.88 | 40.35 | 39.80 | 40.29 | 1,657,228 | +0.29(+0.72%) |
Apr 15, 2016 | 40.04 | 40.23 | 39.90 | 40.00 | 1,193,544 | +0.18(+0.46%) |
Apr 14, 2016 | 39.89 | 40.15 | 39.75 | 39.82 | 1,719,352 | -0.06(-0.15%) |
Apr 13, 2016 | 39.92 | 40.05 | 39.63 | 39.88 | 2,064,097 | +0.07(+0.17%) |
Apr 12, 2016 | 39.82 | 39.92 | 39.68 | 39.81 | 1,956,441 | +0.03(+0.07%) |
Apr 11, 2016 | 40.40 | 40.53 | 39.76 | 39.79 | 1,449,560 | -0.42(-1.06%) |
Apr 08, 2016 | 40.29 | 40.51 | 40.13 | 40.21 | 1,208,996 | +0.13(+0.32%) |
Apr 07, 2016 | 40.04 | 40.25 | 39.96 | 40.08 | 1,529,927 | -0.03(-0.06%) |
Apr 06, 2016 | 40.36 | 40.67 | 39.85 | 40.11 | 1,919,787 | -0.22(-0.54%) |
Apr 05, 2016 | 39.86 | 40.32 | 39.61 | 40.32 | 3,316,107 | +0.22(+0.54%) |
Apr 04, 2016 | 41.81 | 40.83 | 40.03 | 40.11 | 5,087,219 | -1.71(-4.08%) |
Apr 01, 2016 | 41.18 | 41.86 | 41.09 | 41.81 | 1,820,080 | +0.51(+1.24%) |
Mar 31, 2016 | 41.94 | 42.01 | 41.27 | 41.30 | 3,439,553 | -0.61(-1.45%) |
Mar 30, 2016 | 42.06 | 42.21 | 41.83 | 41.91 | 1,259,706 | -0.06(-0.14%) |
Mar 29, 2016 | 41.58 | 42.00 | 41.46 | 41.97 | 1,429,103 | +0.35(+0.85%) |
Mar 28, 2016 | 41.58 | 41.76 | 41.41 | 41.62 | 1,277,563 | +0.16(+0.39%) |
Mar 24, 2016 | 41.21 | 41.45 | 41.45 | 41.45 | 1,726,481 | +0.21(+0.50%) |
Mar 23, 2016 | 40.96 | 41.30 | 40.92 | 41.25 | 1,529,573 | +0.23(+0.57%) |
Mar 22, 2016 | 41.25 | 41.50 | 40.94 | 41.01 | 1,803,523 | -0.48(-1.16%) |
Mar 21, 2016 | 41.51 | 41.58 | 41.35 | 41.50 | 1,039,872 | -0.02(-0.04%) |
Mar 18, 2016 | 41.39 | 41.57 | 41.15 | 41.51 | 5,163,799 | +0.17(+0.42%) |
Mar 17, 2016 | 41.24 | 41.41 | 41.11 | 41.34 | 1,842,292 | +0.11(+0.27%) |
Mar 16, 2016 | 40.88 | 41.38 | 40.68 | 41.23 | 1,374,795 | +0.35(+0.86%) |
Mar 15, 2016 | 40.21 | 40.99 | 40.21 | 40.88 | 1,745,039 | +0.38(+0.94%) |
Mar 14, 2016 | 40.56 | 40.81 | 40.37 | 40.50 | 1,725,926 | -0.25(-0.61%) |
Mar 11, 2016 | 40.81 | 40.93 | 40.59 | 40.75 | 1,463,928 | +0.32(+0.79%) |
Mar 10, 2016 | 40.61 | 40.76 | 40.04 | 40.43 | 1,370,352 | -0.06(-0.15%) |
Mar 09, 2016 | 40.39 | 40.80 | 40.32 | 40.49 | 1,818,603 | +0.32(+0.79%) |
Mar 08, 2016 | 40.26 | 40.52 | 39.82 | 40.17 | 1,733,349 | -0.24(-0.60%) |
Mar 07, 2016 | 40.36 | 40.49 | 40.18 | 40.41 | 1,455,158 | -0.16(-0.38%) |
Mar 04, 2016 | 40.67 | 40.70 | 40.26 | 40.57 | 2,601,141 | -0.10(-0.25%) |
Mar 03, 2016 | 40.38 | 40.70 | 39.98 | 40.67 | 2,022,028 | +0.13(+0.32%) |
Mar 02, 2016 | 40.15 | 40.55 | 39.99 | 40.54 | 1,906,974 | +0.40(+1.01%) |
Mar 01, 2016 | 39.64 | 40.27 | 39.63 | 40.14 | 1,777,847 | +0.77(+1.95%) |
Feb 29, 2016 | 39.77 | 39.87 | 39.37 | 39.37 | 2,117,950 | -0.44(-1.10%) |
Feb 26, 2016 | 40.06 | 40.16 | 39.74 | 39.81 | 1,859,832 | -0.02(-0.04%) |
Feb 25, 2016 | 39.73 | 39.84 | 39.38 | 39.83 | 1,811,516 | +0.20(+0.50%) |
Feb 24, 2016 | 39.31 | 39.65 | 39.03 | 39.63 | 1,394,543 | +0.03(+0.09%) |
Feb 23, 2016 | 39.65 | 39.89 | 39.49 | 39.59 | 1,122,831 | -0.08(-0.20%) |
Feb 22, 2016 | 39.51 | 39.81 | 39.45 | 39.67 | 1,662,831 | +0.32(+0.81%) |
Feb 19, 2016 | 39.33 | 39.55 | 39.13 | 39.35 | 2,359,101 | +0.05(+0.13%) |
Feb 18, 2016 | 39.02 | 39.39 | 38.76 | 39.30 | 2,070,496 | +0.34(+0.86%) |
Feb 17, 2016 | 39.21 | 39.29 | 38.85 | 38.96 | 2,782,596 | -0.17(-0.44%) |
Feb 16, 2016 | 38.56 | 39.15 | 38.13 | 39.14 | 3,031,002 | +1.06(+2.78%) |
Feb 12, 2016 | 37.90 | 38.08 | 38.08 | 38.08 | 2,908,424 | +0.33(+0.87%) |
Feb 11, 2016 | 37.53 | 38.03 | 37.48 | 37.75 | 3,393,046 | -0.40(-1.06%) |
Feb 10, 2016 | 37.80 | 38.58 | 37.60 | 38.15 | 1,886,339 | +0.39(+1.03%) |
Feb 09, 2016 | 37.10 | 38.08 | 37.10 | 37.77 | 2,744,366 | +0.36(+0.97%) |
Feb 08, 2016 | 37.28 | 37.54 | 36.66 | 37.40 | 2,033,136 | -0.14(-0.37%) |
Feb 05, 2016 | 38.02 | 38.14 | 37.30 | 37.54 | 2,000,732 | -0.47(-1.25%) |
Feb 04, 2016 | 37.83 | 38.19 | 37.78 | 38.02 | 1,537,727 | +0.08(+0.20%) |
Feb 03, 2016 | 37.79 | 38.05 | 37.33 | 37.94 | 2,015,953 | +0.35(+0.94%) |
Feb 02, 2016 | 37.46 | 37.78 | 37.30 | 37.59 | 2,601,691 | -0.19(-0.50%) |