Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.02 | 46.16 | 45.21 | 45.87 | 325,250 | +0.05(+0.11%) |
Jan 30, 2017 | 45.94 | 45.94 | 45.01 | 45.82 | 244,251 | -0.47(-1.02%) |
Jan 27, 2017 | 46.57 | 46.57 | 46.06 | 46.29 | 212,270 | -0.27(-0.57%) |
Jan 26, 2017 | 46.18 | 46.74 | 46.18 | 46.56 | 215,649 | -0.05(-0.11%) |
Jan 25, 2017 | 46.23 | 46.70 | 46.15 | 46.61 | 362,735 | +0.34(+0.73%) |
Jan 24, 2017 | 45.47 | 46.33 | 45.18 | 46.27 | 330,066 | +1.14(+2.53%) |
Jan 23, 2017 | 44.59 | 45.18 | 44.59 | 45.12 | 239,369 | +0.28(+0.63%) |
Jan 20, 2017 | 44.77 | 45.17 | 44.59 | 44.84 | 338,783 | +0.07(+0.17%) |
Jan 19, 2017 | 44.71 | 45.06 | 44.41 | 44.77 | 338,739 | +0.18(+0.41%) |
Jan 18, 2017 | 44.58 | 44.72 | 44.02 | 44.59 | 378,183 | +0.30(+0.67%) |
Jan 17, 2017 | 44.20 | 44.69 | 43.91 | 44.29 | 369,798 | -0.12(-0.28%) |
Jan 13, 2017 | 44.41 | 44.41 | 44.41 | 0 | +0.68(+1.55%) | |
Jan 12, 2017 | 43.97 | 44.11 | 43.07 | 43.73 | 195,936 | -0.07(-0.15%) |
Jan 11, 2017 | 43.56 | 43.84 | 42.77 | 43.80 | 338,536 | +0.57(+1.32%) |
Jan 10, 2017 | 43.20 | 43.85 | 42.97 | 43.23 | 492,440 | +0.30(+0.69%) |
Jan 09, 2017 | 43.09 | 43.44 | 42.78 | 42.93 | 285,164 | -0.27(-0.61%) |
Jan 06, 2017 | 42.95 | 43.41 | 42.68 | 43.19 | 215,410 | +0.32(+0.75%) |
Jan 05, 2017 | 43.24 | 43.59 | 42.77 | 42.87 | 387,033 | -0.47(-1.09%) |
Jan 04, 2017 | 42.71 | 43.80 | 42.71 | 43.34 | 473,660 | +0.79(+1.85%) |
Jan 03, 2017 | 42.28 | 42.85 | 41.98 | 42.56 | 265,676 | +0.69(+1.64%) |
Dec 30, 2016 | 41.87 | 41.87 | 41.87 | 0 | -0.40(-0.94%) | |
Dec 29, 2016 | 42.38 | 42.67 | 41.93 | 42.27 | 185,159 | -0.11(-0.25%) |
Dec 28, 2016 | 43.29 | 43.29 | 42.28 | 42.37 | 126,931 | -0.41(-0.97%) |
Dec 27, 2016 | 43.00 | 43.22 | 42.59 | 42.79 | 212,492 | -0.10(-0.23%) |
Dec 23, 2016 | 42.89 | 42.89 | 42.89 | 0 | -0.05(-0.12%) | |
Dec 22, 2016 | 43.53 | 43.53 | 42.73 | 42.94 | 200,573 | -0.49(-1.13%) |
Dec 21, 2016 | 43.43 | 43.74 | 43.33 | 43.43 | 265,499 | +0.07(+0.15%) |
Dec 20, 2016 | 44.22 | 44.40 | 43.26 | 43.36 | 366,369 | -0.75(-1.69%) |
Dec 19, 2016 | 43.34 | 44.13 | 43.20 | 44.11 | 344,243 | +0.52(+1.20%) |
Dec 16, 2016 | 44.20 | 44.36 | 43.50 | 43.58 | 628,455 | -0.48(-1.09%) |
Dec 15, 2016 | 43.65 | 44.29 | 43.52 | 44.06 | 303,380 | +0.29(+0.66%) |
Dec 14, 2016 | 44.02 | 44.38 | 43.72 | 43.77 | 616,123 | -0.17(-0.40%) |
Dec 13, 2016 | 44.29 | 44.40 | 43.50 | 43.95 | 339,795 | -0.16(-0.36%) |
Dec 12, 2016 | 44.64 | 44.93 | 44.07 | 44.11 | 316,981 | -0.40(-0.89%) |
Dec 09, 2016 | 44.74 | 44.74 | 44.20 | 44.50 | 400,680 | -0.27(-0.61%) |
Dec 08, 2016 | 43.26 | 44.80 | 43.26 | 44.78 | 399,897 | +1.74(+4.04%) |
Dec 07, 2016 | 42.38 | 43.27 | 42.38 | 43.04 | 698,730 | +0.69(+1.62%) |
Dec 06, 2016 | 42.03 | 42.59 | 41.97 | 42.35 | 586,394 | +0.10(+0.24%) |
Dec 05, 2016 | 42.71 | 42.90 | 42.21 | 42.25 | 570,732 | -0.02(-0.04%) |
Dec 02, 2016 | 42.18 | 42.37 | 42.04 | 42.27 | 323,652 | +0.13(+0.31%) |
Dec 01, 2016 | 42.39 | 42.56 | 41.75 | 42.13 | 501,409 | -0.06(-0.14%) |
Nov 30, 2016 | 42.22 | 42.51 | 41.93 | 42.19 | 600,074 | +0.38(+0.91%) |
Nov 29, 2016 | 42.37 | 42.54 | 41.70 | 41.81 | 531,870 | -0.83(-1.94%) |
Nov 28, 2016 | 42.80 | 42.95 | 42.50 | 42.64 | 457,215 | -0.24(-0.56%) |
Nov 25, 2016 | 42.79 | 43.07 | 42.58 | 42.88 | 295,860 | +0.25(+0.58%) |
Nov 23, 2016 | 42.63 | 42.63 | 42.63 | 0 | -0.42(-0.98%) | |
Nov 22, 2016 | 43.03 | 43.42 | 42.92 | 43.05 | 572,208 | -0.02(-0.04%) |
Nov 21, 2016 | 43.11 | 43.38 | 42.97 | 43.07 | 405,767 | +0.36(+0.85%) |
Nov 18, 2016 | 42.71 | 42.80 | 42.48 | 42.71 | 460,514 | +0.07(+0.15%) |
Nov 17, 2016 | 42.14 | 42.70 | 41.92 | 42.64 | 410,671 | +0.82(+1.95%) |
Nov 16, 2016 | 42.64 | 42.88 | 41.78 | 41.83 | 426,351 | -1.05(-2.44%) |
Nov 15, 2016 | 42.39 | 43.00 | 42.16 | 42.87 | 473,467 | +0.30(+0.72%) |
Nov 14, 2016 | 42.11 | 42.60 | 41.97 | 42.57 | 567,586 | +1.00(+2.42%) |
Nov 11, 2016 | 41.62 | 41.83 | 40.94 | 41.56 | 353,571 | -0.15(-0.36%) |
Nov 10, 2016 | 41.92 | 42.20 | 41.67 | 41.71 | 438,930 | +0.21(+0.50%) |
Nov 09, 2016 | 39.77 | 41.65 | 39.52 | 41.50 | 610,408 | +1.27(+3.15%) |
Nov 08, 2016 | 39.92 | 40.52 | 39.74 | 40.24 | 499,882 | +0.08(+0.21%) |
Nov 07, 2016 | 40.65 | 40.65 | 39.99 | 40.15 | 455,052 | +0.44(+1.12%) |
Nov 04, 2016 | 40.19 | 40.28 | 39.66 | 39.71 | 932,604 | -0.54(-1.33%) |
Nov 03, 2016 | 40.73 | 41.08 | 40.22 | 40.24 | 558,909 | -0.54(-1.31%) |
Nov 02, 2016 | 41.27 | 41.41 | 40.62 | 40.78 | 598,649 | -0.73(-1.77%) |
Nov 01, 2016 | 42.39 | 42.44 | 40.78 | 41.51 | 1,007,302 | -1.43(-3.34%) |
Oct 31, 2016 | 42.93 | 43.09 | 42.64 | 42.95 | 447,379 | +0.12(+0.27%) |
Oct 28, 2016 | 42.81 | 43.35 | 42.39 | 42.83 | 466,837 | -0.02(-0.04%) |
Oct 27, 2016 | 42.86 | 42.86 | 42.24 | 42.85 | 388,811 | +0.27(+0.64%) |
Oct 26, 2016 | 42.08 | 42.98 | 42.02 | 42.58 | 373,505 | +0.28(+0.66%) |
Oct 25, 2016 | 42.93 | 42.93 | 42.25 | 42.30 | 193,258 | -0.63(-1.48%) |
Oct 24, 2016 | 43.16 | 43.16 | 42.60 | 42.93 | 229,757 | +0.29(+0.68%) |
Oct 21, 2016 | 42.31 | 42.85 | 42.04 | 42.64 | 223,491 | +0.05(+0.12%) |
Oct 20, 2016 | 42.31 | 42.95 | 42.30 | 42.59 | 339,162 | +0.00(+0.00%) |
Oct 19, 2016 | 42.60 | 42.65 | 42.11 | 42.59 | 363,386 | +0.18(+0.43%) |
Oct 18, 2016 | 42.82 | 42.82 | 42.12 | 42.41 | 214,890 | +0.27(+0.65%) |
Oct 17, 2016 | 41.92 | 42.40 | 41.92 | 42.14 | 194,929 | +0.34(+0.81%) |
Oct 14, 2016 | 41.83 | 41.97 | 41.42 | 41.80 | 334,402 | +0.29(+0.69%) |
Oct 13, 2016 | 41.65 | 41.65 | 41.19 | 41.51 | 458,706 | -0.74(-1.75%) |
Oct 12, 2016 | 42.12 | 42.51 | 41.97 | 42.25 | 312,250 | +0.18(+0.43%) |
Oct 11, 2016 | 42.50 | 42.50 | 41.60 | 42.07 | 417,202 | -0.60(-1.41%) |
Oct 10, 2016 | 42.58 | 43.49 | 42.50 | 42.67 | 304,108 | +0.09(+0.21%) |
Oct 07, 2016 | 44.12 | 44.12 | 42.39 | 42.58 | 467,351 | -1.32(-3.00%) |
Oct 06, 2016 | 43.05 | 44.09 | 42.90 | 43.90 | 334,400 | +0.72(+1.68%) |
Oct 05, 2016 | 43.47 | 43.51 | 43.09 | 43.18 | 497,327 | +0.15(+0.34%) |
Oct 04, 2016 | 43.14 | 43.41 | 42.77 | 43.03 | 448,133 | +0.03(+0.08%) |
Oct 03, 2016 | 43.19 | 43.20 | 42.88 | 43.00 | 236,652 | -0.17(-0.40%) |
Sep 30, 2016 | 43.23 | 43.56 | 42.90 | 43.17 | 492,444 | +0.14(+0.33%) |
Sep 29, 2016 | 43.89 | 44.05 | 42.82 | 43.03 | 397,516 | -0.96(-2.19%) |
Sep 28, 2016 | 43.64 | 44.03 | 42.81 | 43.99 | 330,885 | +0.91(+2.12%) |
Sep 27, 2016 | 42.35 | 43.11 | 42.35 | 43.08 | 177,885 | +0.55(+1.30%) |
Sep 26, 2016 | 42.36 | 42.81 | 42.25 | 42.53 | 224,907 | +0.21(+0.51%) |
Sep 23, 2016 | 42.66 | 43.08 | 42.30 | 42.31 | 244,279 | -0.80(-1.85%) |
Sep 22, 2016 | 42.80 | 43.23 | 42.58 | 43.11 | 352,112 | +0.72(+1.71%) |
Sep 21, 2016 | 42.63 | 42.63 | 41.58 | 42.39 | 307,036 | +0.79(+1.90%) |
Sep 20, 2016 | 41.95 | 42.09 | 41.55 | 41.60 | 275,274 | -0.03(-0.08%) |
Sep 19, 2016 | 41.53 | 41.93 | 41.35 | 41.63 | 311,719 | +0.43(+1.04%) |
Sep 16, 2016 | 40.46 | 41.24 | 40.46 | 41.20 | 423,187 | +0.16(+0.38%) |
Sep 15, 2016 | 40.35 | 41.08 | 40.25 | 41.04 | 314,736 | +0.68(+1.67%) |
Sep 14, 2016 | 40.45 | 40.60 | 40.08 | 40.37 | 305,913 | +0.03(+0.08%) |
Sep 13, 2016 | 40.36 | 41.17 | 40.22 | 40.34 | 315,181 | -0.86(-2.10%) |
Sep 12, 2016 | 40.14 | 41.28 | 40.11 | 41.20 | 382,303 | +0.58(+1.42%) |
Sep 09, 2016 | 41.76 | 42.01 | 40.48 | 40.62 | 575,618 | -1.51(-3.58%) |
Sep 08, 2016 | 42.01 | 42.28 | 41.73 | 42.13 | 360,933 | +0.15(+0.35%) |
Sep 07, 2016 | 41.30 | 42.11 | 41.30 | 41.98 | 370,307 | +0.49(+1.17%) |
Sep 06, 2016 | 42.02 | 42.11 | 41.16 | 41.50 | 251,010 | -0.35(-0.85%) |
Sep 02, 2016 | 41.57 | 41.85 | 41.85 | 41.85 | 323,793 | +0.64(+1.56%) |
Sep 01, 2016 | 41.23 | 41.40 | 40.77 | 41.21 | 368,305 | +0.14(+0.34%) |
Aug 31, 2016 | 41.01 | 41.46 | 40.74 | 41.07 | 442,464 | -0.50(-1.21%) |
Aug 30, 2016 | 41.74 | 42.20 | 41.35 | 41.57 | 317,307 | -0.03(-0.08%) |
Aug 29, 2016 | 41.29 | 42.00 | 41.29 | 41.60 | 332,056 | +0.27(+0.66%) |
Aug 26, 2016 | 41.72 | 41.95 | 41.18 | 41.33 | 540,261 | -0.05(-0.12%) |
Aug 25, 2016 | 40.75 | 41.41 | 40.71 | 41.38 | 390,430 | +0.66(+1.62%) |
Aug 24, 2016 | 41.10 | 41.17 | 40.65 | 40.72 | 535,604 | -0.25(-0.60%) |
Aug 23, 2016 | 40.77 | 41.22 | 40.70 | 40.97 | 511,189 | +0.27(+0.66%) |
Aug 22, 2016 | 41.31 | 41.31 | 40.48 | 40.70 | 384,885 | -0.95(-2.28%) |
Aug 19, 2016 | 41.24 | 41.71 | 41.05 | 41.65 | 508,113 | +0.28(+0.67%) |
Aug 18, 2016 | 40.47 | 41.39 | 40.38 | 41.37 | 639,301 | +1.20(+3.00%) |
Aug 17, 2016 | 39.69 | 40.22 | 39.46 | 40.17 | 456,755 | +0.55(+1.38%) |
Aug 16, 2016 | 40.18 | 40.45 | 39.59 | 39.62 | 233,659 | -0.37(-0.92%) |
Aug 15, 2016 | 39.71 | 40.26 | 39.71 | 39.99 | 347,696 | +0.43(+1.08%) |
Aug 12, 2016 | 39.93 | 40.20 | 39.45 | 39.56 | 223,214 | -0.52(-1.31%) |
Aug 11, 2016 | 40.00 | 40.28 | 39.73 | 40.09 | 322,102 | +0.21(+0.53%) |
Aug 10, 2016 | 40.31 | 40.31 | 39.77 | 39.87 | 303,276 | -0.15(-0.37%) |
Aug 09, 2016 | 40.11 | 40.40 | 39.91 | 40.02 | 295,343 | -0.09(-0.22%) |
Aug 08, 2016 | 39.91 | 40.42 | 39.82 | 40.11 | 379,776 | +0.34(+0.84%) |
Aug 05, 2016 | 39.74 | 40.13 | 39.71 | 39.77 | 258,038 | +0.31(+0.79%) |
Aug 04, 2016 | 39.11 | 39.58 | 38.78 | 39.46 | 430,365 | +0.37(+0.94%) |
Aug 03, 2016 | 38.69 | 39.36 | 38.38 | 39.09 | 709,392 | +0.48(+1.25%) |
Aug 02, 2016 | 39.25 | 39.53 | 38.50 | 38.61 | 578,148 | -1.67(-4.15%) |
Aug 01, 2016 | 40.04 | 40.73 | 39.71 | 40.28 | 483,559 | +0.42(+1.05%) |
Jul 29, 2016 | 41.83 | 41.83 | 39.83 | 39.86 | 726,000 | -2.37(-5.62%) |
Jul 28, 2016 | 39.73 | 43.01 | 39.73 | 42.24 | 1,472,746 | +2.55(+6.44%) |
Jul 27, 2016 | 40.17 | 40.51 | 39.26 | 39.68 | 734,468 | -0.30(-0.76%) |
Jul 26, 2016 | 40.22 | 40.31 | 39.95 | 39.99 | 557,839 | -0.13(-0.33%) |
Jul 25, 2016 | 40.20 | 40.51 | 39.98 | 40.12 | 256,399 | -0.16(-0.41%) |
Jul 22, 2016 | 40.30 | 40.42 | 40.14 | 40.28 | 148,430 | -0.14(-0.34%) |
Jul 21, 2016 | 41.29 | 41.29 | 40.25 | 40.42 | 251,484 | -0.18(-0.44%) |
Jul 20, 2016 | 40.53 | 40.83 | 40.10 | 40.60 | 299,913 | +0.14(+0.34%) |
Jul 19, 2016 | 40.48 | 40.70 | 40.27 | 40.46 | 170,665 | -0.15(-0.36%) |
Jul 18, 2016 | 40.58 | 40.71 | 40.29 | 40.61 | 128,422 | -0.07(-0.16%) |
Jul 15, 2016 | 40.60 | 40.69 | 40.14 | 40.67 | 242,765 | +0.14(+0.34%) |
Jul 14, 2016 | 40.45 | 40.72 | 40.21 | 40.54 | 224,577 | +0.47(+1.19%) |
Jul 13, 2016 | 39.92 | 40.45 | 39.79 | 40.06 | 243,933 | +0.20(+0.51%) |
Jul 12, 2016 | 39.65 | 40.17 | 39.53 | 39.86 | 263,681 | +0.74(+1.88%) |
Jul 11, 2016 | 38.61 | 39.22 | 38.61 | 39.12 | 329,259 | +0.58(+1.51%) |
Jul 08, 2016 | 37.83 | 38.55 | 37.32 | 38.54 | 345,104 | +1.22(+3.27%) |
Jul 07, 2016 | 36.87 | 37.45 | 36.73 | 37.32 | 287,623 | +0.60(+1.63%) |
Jul 06, 2016 | 36.16 | 36.88 | 35.98 | 36.72 | 390,292 | +0.42(+1.15%) |
Jul 05, 2016 | 37.06 | 37.06 | 36.17 | 36.30 | 284,446 | -1.15(-3.06%) |
Jul 01, 2016 | 37.29 | 37.45 | 37.45 | 37.45 | 395,000 | +0.07(+0.18%) |
Jun 30, 2016 | 36.57 | 37.39 | 36.32 | 37.38 | 410,041 | +1.01(+2.77%) |
Jun 29, 2016 | 35.60 | 36.40 | 35.56 | 36.38 | 280,221 | +1.13(+3.21%) |
Jun 28, 2016 | 35.16 | 35.52 | 34.76 | 35.25 | 305,860 | +0.48(+1.39%) |
Jun 27, 2016 | 35.80 | 36.13 | 34.61 | 34.76 | 547,318 | -1.46(-4.02%) |
Jun 24, 2016 | 37.57 | 37.85 | 36.18 | 36.22 | 717,521 | -2.94(-7.51%) |
Jun 23, 2016 | 38.49 | 39.30 | 38.49 | 39.16 | 300,253 | +1.16(+3.06%) |
Jun 22, 2016 | 38.46 | 38.48 | 37.96 | 38.00 | 239,748 | -0.16(-0.41%) |
Jun 21, 2016 | 38.55 | 38.63 | 38.03 | 38.15 | 318,527 | -0.38(-0.98%) |
Jun 20, 2016 | 38.46 | 38.84 | 38.40 | 38.53 | 288,578 | +0.70(+1.84%) |
Jun 17, 2016 | 37.68 | 38.23 | 37.68 | 37.83 | 486,509 | +0.11(+0.28%) |
Jun 16, 2016 | 37.63 | 37.80 | 37.09 | 37.73 | 270,895 | -0.24(-0.63%) |
Jun 15, 2016 | 37.80 | 38.25 | 37.75 | 37.96 | 397,337 | +0.28(+0.74%) |
Jun 14, 2016 | 38.01 | 38.35 | 37.43 | 37.69 | 478,406 | -0.52(-1.35%) |
Jun 13, 2016 | 38.49 | 38.89 | 38.14 | 38.20 | 238,832 | -0.47(-1.23%) |
Jun 10, 2016 | 38.53 | 38.78 | 38.48 | 38.68 | 275,586 | -0.07(-0.19%) |
Jun 09, 2016 | 38.52 | 39.00 | 38.17 | 38.75 | 305,472 | -0.20(-0.53%) |
Jun 08, 2016 | 39.35 | 39.47 | 38.94 | 38.96 | 234,929 | -0.19(-0.48%) |
Jun 07, 2016 | 38.78 | 39.21 | 38.64 | 39.14 | 510,657 | +0.49(+1.27%) |
Jun 06, 2016 | 38.20 | 38.85 | 38.20 | 38.65 | 350,569 | +0.72(+1.90%) |
Jun 03, 2016 | 38.23 | 38.24 | 37.87 | 37.93 | 413,010 | -0.25(-0.64%) |
Jun 02, 2016 | 37.72 | 38.18 | 37.57 | 38.18 | 484,253 | +0.25(+0.67%) |
Jun 01, 2016 | 37.15 | 38.04 | 36.89 | 37.92 | 437,480 | +0.50(+1.33%) |
May 31, 2016 | 37.42 | 37.67 | 37.20 | 37.42 | 390,218 | +0.15(+0.40%) |
May 27, 2016 | 37.12 | 37.28 | 37.28 | 37.28 | 255,760 | +0.20(+0.55%) |
May 26, 2016 | 37.49 | 37.63 | 37.03 | 37.07 | 267,804 | -0.12(-0.33%) |
May 25, 2016 | 37.42 | 37.43 | 37.07 | 37.20 | 498,723 | +0.01(+0.02%) |
May 24, 2016 | 36.52 | 37.31 | 36.52 | 37.19 | 501,115 | +1.07(+2.95%) |
May 23, 2016 | 36.26 | 36.58 | 36.07 | 36.12 | 470,413 | -0.20(-0.56%) |
May 20, 2016 | 36.28 | 36.64 | 36.08 | 36.32 | 555,689 | +0.08(+0.22%) |
May 19, 2016 | 35.91 | 36.44 | 35.73 | 36.24 | 323,968 | +0.05(+0.13%) |
May 18, 2016 | 36.62 | 37.09 | 36.11 | 36.19 | 660,467 | -0.76(-2.07%) |
May 17, 2016 | 36.80 | 37.30 | 36.53 | 36.96 | 680,802 | +0.37(+1.00%) |
May 16, 2016 | 36.50 | 36.79 | 36.24 | 36.59 | 522,179 | +0.33(+0.90%) |
May 13, 2016 | 36.38 | 36.55 | 36.09 | 36.27 | 379,506 | -0.17(-0.47%) |
May 12, 2016 | 36.54 | 37.15 | 36.23 | 36.44 | 394,101 | +0.20(+0.56%) |
May 11, 2016 | 36.63 | 36.74 | 36.17 | 36.24 | 525,309 | -0.36(-0.98%) |
May 10, 2016 | 36.28 | 36.69 | 36.06 | 36.59 | 394,910 | +0.44(+1.22%) |
May 09, 2016 | 36.29 | 36.49 | 36.07 | 36.15 | 450,568 | -0.46(-1.24%) |
May 06, 2016 | 36.07 | 36.67 | 35.88 | 36.61 | 519,624 | +0.46(+1.26%) |
May 05, 2016 | 36.38 | 36.72 | 36.02 | 36.15 | 660,033 | -0.04(-0.11%) |
May 04, 2016 | 36.39 | 37.15 | 36.11 | 36.19 | 768,045 | -0.33(-0.91%) |
May 03, 2016 | 38.20 | 38.55 | 35.85 | 36.53 | 971,748 | -3.29(-8.27%) |
May 02, 2016 | 39.80 | 39.92 | 39.45 | 39.82 | 601,269 | +0.14(+0.35%) |
Apr 29, 2016 | 40.32 | 40.43 | 39.46 | 39.68 | 373,389 | -0.70(-1.73%) |
Apr 28, 2016 | 40.61 | 41.22 | 40.17 | 40.38 | 418,350 | -0.43(-1.06%) |
Apr 27, 2016 | 40.45 | 41.11 | 40.39 | 40.81 | 300,863 | +0.37(+0.93%) |
Apr 26, 2016 | 40.25 | 40.60 | 39.81 | 40.44 | 351,576 | +0.46(+1.14%) |
Apr 25, 2016 | 39.98 | 40.10 | 39.68 | 39.98 | 449,734 | -0.21(-0.53%) |
Apr 22, 2016 | 39.55 | 40.40 | 39.43 | 40.20 | 469,488 | +0.67(+1.69%) |
Apr 21, 2016 | 39.54 | 39.82 | 39.27 | 39.53 | 529,491 | +0.03(+0.08%) |
Apr 20, 2016 | 40.24 | 40.49 | 39.48 | 39.50 | 369,740 | -0.77(-1.92%) |
Apr 19, 2016 | 39.77 | 40.31 | 39.53 | 40.27 | 501,710 | +0.80(+2.02%) |
Apr 18, 2016 | 38.87 | 39.51 | 38.69 | 39.47 | 350,845 | +0.41(+1.04%) |
Apr 15, 2016 | 38.92 | 39.24 | 38.72 | 39.07 | 447,562 | +0.07(+0.19%) |
Apr 14, 2016 | 39.44 | 39.61 | 38.96 | 38.99 | 359,307 | -0.31(-0.79%) |
Apr 13, 2016 | 38.68 | 39.86 | 38.67 | 39.30 | 502,965 | +0.94(+2.44%) |
Apr 12, 2016 | 38.25 | 38.71 | 38.17 | 38.37 | 740,685 | +0.31(+0.81%) |
Apr 11, 2016 | 37.89 | 38.52 | 37.64 | 38.06 | 663,708 | -0.40(-1.04%) |
Apr 08, 2016 | 38.89 | 39.43 | 38.32 | 38.46 | 333,444 | +0.04(+0.11%) |
Apr 07, 2016 | 38.90 | 39.28 | 38.01 | 38.42 | 458,032 | -0.82(-2.09%) |
Apr 06, 2016 | 39.07 | 39.32 | 38.58 | 39.24 | 516,699 | +0.16(+0.42%) |
Apr 05, 2016 | 39.03 | 39.29 | 38.86 | 39.07 | 316,883 | -0.24(-0.62%) |
Apr 04, 2016 | 39.70 | 39.88 | 39.20 | 39.32 | 251,200 | -0.41(-1.02%) |
Apr 01, 2016 | 39.01 | 39.82 | 38.61 | 39.72 | 526,629 | +0.41(+1.06%) |
Mar 31, 2016 | 39.84 | 40.06 | 39.29 | 39.31 | 309,697 | -0.56(-1.41%) |
Mar 30, 2016 | 40.00 | 40.20 | 39.64 | 39.87 | 334,676 | +0.17(+0.43%) |
Mar 29, 2016 | 39.16 | 39.94 | 39.02 | 39.70 | 786,553 | +0.20(+0.49%) |
Mar 28, 2016 | 39.71 | 39.73 | 39.07 | 39.51 | 345,190 | -0.17(-0.43%) |
Mar 24, 2016 | 38.92 | 39.68 | 39.68 | 39.68 | 439,902 | +0.37(+0.93%) |
Mar 23, 2016 | 39.91 | 39.93 | 39.31 | 39.31 | 448,982 | -0.60(-1.51%) |
Mar 22, 2016 | 39.60 | 40.24 | 39.46 | 39.91 | 288,627 | -0.15(-0.39%) |
Mar 21, 2016 | 39.85 | 40.36 | 39.55 | 40.07 | 385,019 | -0.07(-0.16%) |
Mar 18, 2016 | 39.55 | 40.19 | 39.42 | 40.13 | 908,614 | +0.57(+1.44%) |
Mar 17, 2016 | 38.93 | 39.66 | 38.93 | 39.56 | 1,124,944 | +0.70(+1.80%) |
Mar 16, 2016 | 38.22 | 39.11 | 38.19 | 38.86 | 845,027 | +0.64(+1.68%) |
Mar 15, 2016 | 37.87 | 38.24 | 37.55 | 38.22 | 618,372 | -0.05(-0.13%) |
Mar 14, 2016 | 38.23 | 38.81 | 38.12 | 38.27 | 801,870 | -1.15(-2.93%) |
Mar 11, 2016 | 39.29 | 40.02 | 39.18 | 39.42 | 746,848 | +0.46(+1.17%) |
Mar 10, 2016 | 39.13 | 39.38 | 38.63 | 38.97 | 614,110 | -0.13(-0.33%) |
Mar 09, 2016 | 38.73 | 39.11 | 38.55 | 39.10 | 743,280 | +0.58(+1.50%) |
Mar 08, 2016 | 38.50 | 38.83 | 37.67 | 38.52 | 717,994 | -0.43(-1.11%) |
Mar 07, 2016 | 38.18 | 38.97 | 37.96 | 38.95 | 524,050 | +0.78(+2.05%) |
Mar 04, 2016 | 38.47 | 38.59 | 37.74 | 38.17 | 928,913 | -0.17(-0.45%) |
Mar 03, 2016 | 38.11 | 38.68 | 38.02 | 38.34 | 820,120 | +0.15(+0.40%) |
Mar 02, 2016 | 36.68 | 38.31 | 36.46 | 38.19 | 829,705 | +1.56(+4.26%) |
Mar 01, 2016 | 36.62 | 36.74 | 36.15 | 36.63 | 352,052 | +0.41(+1.12%) |
Feb 29, 2016 | 36.71 | 36.99 | 36.21 | 36.22 | 385,609 | -0.45(-1.22%) |
Feb 26, 2016 | 36.18 | 36.84 | 35.96 | 36.67 | 607,906 | +0.63(+1.74%) |
Feb 25, 2016 | 35.45 | 36.04 | 35.25 | 36.04 | 683,423 | +0.63(+1.79%) |
Feb 24, 2016 | 34.57 | 35.57 | 34.24 | 35.41 | 300,523 | +0.50(+1.44%) |
Feb 23, 2016 | 35.75 | 35.75 | 34.89 | 34.90 | 872,057 | -1.18(-3.27%) |
Feb 22, 2016 | 35.59 | 36.20 | 35.35 | 36.08 | 941,273 | +0.90(+2.55%) |
Feb 19, 2016 | 35.04 | 35.23 | 34.63 | 35.18 | 576,287 | -0.10(-0.28%) |
Feb 18, 2016 | 34.97 | 35.29 | 34.73 | 35.28 | 871,577 | +0.46(+1.32%) |
Feb 17, 2016 | 34.14 | 35.61 | 34.06 | 34.82 | 1,025,459 | +1.08(+3.19%) |
Feb 16, 2016 | 33.34 | 33.88 | 32.95 | 33.74 | 360,495 | +0.80(+2.43%) |
Feb 12, 2016 | 32.09 | 32.94 | 32.94 | 32.94 | 502,092 | +1.25(+3.93%) |
Feb 11, 2016 | 31.92 | 32.34 | 31.24 | 31.70 | 649,193 | -0.79(-2.44%) |
Feb 10, 2016 | 33.09 | 33.91 | 32.43 | 32.49 | 373,407 | -0.35(-1.06%) |
Feb 09, 2016 | 32.36 | 32.94 | 32.36 | 32.84 | 679,011 | +0.08(+0.25%) |
Feb 08, 2016 | 32.83 | 32.89 | 32.13 | 32.76 | 314,346 | -0.40(-1.22%) |
Feb 05, 2016 | 33.51 | 34.04 | 33.00 | 33.16 | 360,736 | -0.52(-1.54%) |
Feb 04, 2016 | 32.92 | 34.33 | 32.77 | 33.68 | 653,813 | +1.04(+3.17%) |
Feb 03, 2016 | 32.39 | 32.74 | 31.44 | 32.64 | 504,150 | +0.35(+1.08%) |
Feb 02, 2016 | 31.15 | 33.26 | 30.26 | 32.30 | 972,097 | +0.36(+1.14%) |