Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.00 | 43.07 | 41.80 | 42.08 | 2,042,188 | -1.13(-2.61%) |
Jan 30, 2017 | 43.98 | 43.98 | 42.74 | 43.21 | 1,446,262 | -0.82(-1.87%) |
Jan 27, 2017 | 44.04 | 44.23 | 43.86 | 44.04 | 1,354,168 | -0.09(-0.19%) |
Jan 26, 2017 | 44.35 | 44.60 | 43.85 | 44.12 | 1,691,289 | -0.27(-0.60%) |
Jan 25, 2017 | 43.74 | 44.42 | 43.62 | 44.39 | 1,716,821 | +0.77(+1.77%) |
Jan 24, 2017 | 43.12 | 43.80 | 42.97 | 43.62 | 1,588,594 | +0.81(+1.90%) |
Jan 23, 2017 | 43.31 | 43.41 | 42.39 | 42.80 | 1,022,192 | -0.22(-0.52%) |
Jan 20, 2017 | 43.38 | 43.73 | 42.88 | 43.03 | 1,500,336 | -0.06(-0.14%) |
Jan 19, 2017 | 42.84 | 43.39 | 42.55 | 43.09 | 1,022,435 | +0.40(+0.94%) |
Jan 18, 2017 | 42.37 | 42.78 | 42.11 | 42.68 | 746,001 | +0.28(+0.67%) |
Jan 17, 2017 | 42.44 | 42.85 | 42.08 | 42.40 | 1,295,211 | -0.20(-0.46%) |
Jan 13, 2017 | 42.60 | 42.60 | 42.60 | 0 | +0.39(+0.91%) | |
Jan 12, 2017 | 42.50 | 42.50 | 41.36 | 42.21 | 1,468,320 | -0.27(-0.64%) |
Jan 11, 2017 | 42.09 | 42.55 | 41.78 | 42.49 | 1,016,288 | +0.53(+1.27%) |
Jan 10, 2017 | 41.71 | 42.08 | 41.35 | 41.96 | 596,772 | +0.43(+1.03%) |
Jan 09, 2017 | 41.43 | 41.85 | 41.18 | 41.53 | 866,120 | -0.30(-0.72%) |
Jan 06, 2017 | 41.84 | 42.08 | 41.31 | 41.83 | 1,136,241 | +0.18(+0.43%) |
Jan 05, 2017 | 42.27 | 42.80 | 41.49 | 41.65 | 1,373,894 | -0.78(-1.84%) |
Jan 04, 2017 | 42.16 | 42.49 | 42.02 | 42.43 | 693,204 | +0.47(+1.12%) |
Jan 03, 2017 | 41.61 | 42.35 | 41.44 | 41.96 | 1,157,030 | +0.82(+2.00%) |
Dec 30, 2016 | 41.13 | 41.13 | 41.13 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 41.45 | 41.67 | 40.93 | 41.13 | 542,459 | -0.23(-0.56%) |
Dec 28, 2016 | 42.13 | 42.48 | 41.35 | 41.37 | 888,434 | -0.79(-1.88%) |
Dec 27, 2016 | 41.77 | 42.29 | 41.71 | 42.16 | 1,142,575 | +0.53(+1.27%) |
Dec 23, 2016 | 41.63 | 41.63 | 41.63 | 0 | -0.29(-0.69%) | |
Dec 22, 2016 | 42.10 | 42.20 | 41.84 | 41.92 | 964,928 | -0.19(-0.45%) |
Dec 21, 2016 | 41.91 | 42.36 | 41.56 | 42.11 | 1,391,154 | +0.26(+0.63%) |
Dec 20, 2016 | 41.55 | 41.96 | 41.26 | 41.84 | 867,407 | +0.49(+1.20%) |
Dec 19, 2016 | 41.12 | 41.40 | 40.62 | 41.35 | 769,498 | +0.25(+0.60%) |
Dec 16, 2016 | 41.82 | 42.04 | 41.03 | 41.10 | 2,046,429 | -0.66(-1.57%) |
Dec 15, 2016 | 41.85 | 42.18 | 41.44 | 41.76 | 1,966,892 | -0.23(-0.55%) |
Dec 14, 2016 | 43.00 | 43.62 | 41.84 | 41.99 | 1,587,069 | -1.13(-2.61%) |
Dec 13, 2016 | 43.87 | 43.96 | 42.84 | 43.11 | 1,596,396 | -0.40(-0.92%) |
Dec 12, 2016 | 43.62 | 44.41 | 43.42 | 43.51 | 2,236,645 | -0.59(-1.33%) |
Dec 09, 2016 | 43.59 | 44.11 | 43.45 | 44.10 | 960,828 | +0.59(+1.35%) |
Dec 08, 2016 | 43.73 | 43.88 | 43.09 | 43.51 | 1,026,787 | -0.03(-0.06%) |
Dec 07, 2016 | 42.38 | 43.71 | 42.38 | 43.54 | 2,133,318 | +1.12(+2.63%) |
Dec 06, 2016 | 41.42 | 42.45 | 41.29 | 42.42 | 2,482,658 | +0.64(+1.53%) |
Dec 05, 2016 | 42.64 | 42.64 | 41.61 | 41.78 | 1,597,402 | -0.36(-0.85%) |
Dec 02, 2016 | 42.54 | 42.58 | 41.78 | 42.14 | 2,124,212 | -0.37(-0.86%) |
Dec 01, 2016 | 41.04 | 43.29 | 40.77 | 42.51 | 4,040,356 | +2.05(+5.06%) |
Nov 30, 2016 | 39.11 | 40.99 | 39.02 | 40.46 | 2,036,531 | +2.05(+5.35%) |
Nov 29, 2016 | 39.27 | 39.27 | 38.28 | 38.41 | 1,209,254 | -1.23(-3.10%) |
Nov 28, 2016 | 39.86 | 39.95 | 39.54 | 39.63 | 1,264,932 | -0.35(-0.87%) |
Nov 25, 2016 | 39.90 | 39.98 | 39.66 | 39.98 | 466,520 | +0.04(+0.11%) |
Nov 23, 2016 | 39.94 | 39.94 | 39.94 | 0 | +0.05(+0.13%) | |
Nov 22, 2016 | 39.85 | 40.03 | 39.63 | 39.89 | 990,499 | +0.15(+0.39%) |
Nov 21, 2016 | 39.54 | 40.11 | 39.52 | 39.74 | 1,007,643 | +0.53(+1.35%) |
Nov 18, 2016 | 38.94 | 39.30 | 38.89 | 39.21 | 1,541,189 | +0.20(+0.52%) |
Nov 17, 2016 | 39.10 | 40.09 | 38.84 | 39.00 | 1,106,779 | +0.09(+0.22%) |
Nov 16, 2016 | 38.69 | 39.07 | 38.41 | 38.92 | 1,475,465 | +0.02(+0.04%) |
Nov 15, 2016 | 38.93 | 39.05 | 38.39 | 38.90 | 1,511,030 | -0.04(-0.11%) |
Nov 14, 2016 | 39.34 | 39.99 | 38.57 | 38.94 | 1,858,704 | -0.14(-0.35%) |
Nov 11, 2016 | 39.11 | 39.76 | 38.61 | 39.08 | 1,871,190 | -0.09(-0.24%) |
Nov 10, 2016 | 38.03 | 39.26 | 38.02 | 39.17 | 2,143,491 | +1.49(+3.96%) |
Nov 09, 2016 | 35.50 | 37.99 | 35.50 | 37.68 | 2,023,007 | +1.99(+5.57%) |
Nov 08, 2016 | 35.73 | 36.06 | 35.41 | 35.69 | 1,743,542 | -0.15(-0.43%) |
Nov 07, 2016 | 36.02 | 36.31 | 35.52 | 35.85 | 1,421,211 | +0.59(+1.67%) |
Nov 04, 2016 | 35.50 | 35.75 | 34.99 | 35.26 | 1,683,731 | -0.28(-0.79%) |
Nov 03, 2016 | 35.61 | 35.78 | 35.26 | 35.54 | 1,086,733 | +0.08(+0.22%) |
Nov 02, 2016 | 35.68 | 35.80 | 35.29 | 35.46 | 2,031,300 | -0.44(-1.23%) |
Nov 01, 2016 | 36.33 | 36.33 | 35.41 | 35.91 | 1,955,901 | -0.20(-0.57%) |
Oct 31, 2016 | 36.18 | 36.71 | 35.96 | 36.11 | 1,891,984 | +0.12(+0.33%) |
Oct 28, 2016 | 33.57 | 36.65 | 33.37 | 35.99 | 4,062,837 | -1.11(-2.99%) |
Oct 27, 2016 | 37.60 | 37.63 | 36.93 | 37.10 | 1,949,728 | -0.21(-0.57%) |
Oct 26, 2016 | 36.59 | 37.71 | 36.58 | 37.31 | 1,369,627 | +0.49(+1.32%) |
Oct 25, 2016 | 37.06 | 37.07 | 36.54 | 36.83 | 1,517,498 | -0.24(-0.64%) |
Oct 24, 2016 | 37.37 | 37.62 | 36.91 | 37.07 | 984,772 | -0.11(-0.30%) |
Oct 21, 2016 | 36.75 | 37.42 | 36.38 | 37.18 | 1,188,239 | -0.11(-0.30%) |
Oct 20, 2016 | 37.59 | 38.19 | 37.02 | 37.29 | 1,594,043 | -0.61(-1.62%) |
Oct 19, 2016 | 36.83 | 38.41 | 36.64 | 37.90 | 2,864,177 | +1.30(+3.54%) |
Oct 18, 2016 | 36.65 | 36.91 | 36.16 | 36.61 | 2,290,716 | -0.15(-0.42%) |
Oct 17, 2016 | 37.08 | 37.14 | 36.73 | 36.76 | 1,416,081 | -0.24(-0.65%) |
Oct 14, 2016 | 37.56 | 37.71 | 36.68 | 37.00 | 2,155,023 | -0.26(-0.69%) |
Oct 13, 2016 | 37.51 | 37.53 | 36.97 | 37.25 | 2,296,293 | -0.75(-1.97%) |
Oct 12, 2016 | 38.25 | 38.47 | 37.98 | 38.01 | 1,110,122 | -0.37(-0.96%) |
Oct 11, 2016 | 39.40 | 39.40 | 38.20 | 38.37 | 1,333,832 | -1.11(-2.81%) |
Oct 10, 2016 | 40.08 | 40.08 | 39.31 | 39.48 | 1,104,802 | -0.38(-0.96%) |
Oct 07, 2016 | 40.74 | 40.74 | 39.58 | 39.86 | 851,354 | -0.96(-2.36%) |
Oct 06, 2016 | 41.06 | 41.06 | 40.44 | 40.83 | 1,006,034 | -0.31(-0.75%) |
Oct 05, 2016 | 41.10 | 41.62 | 41.02 | 41.13 | 1,719,590 | +0.44(+1.09%) |
Oct 04, 2016 | 41.57 | 41.57 | 40.50 | 40.69 | 875,714 | -0.40(-0.98%) |
Oct 03, 2016 | 40.90 | 41.40 | 40.65 | 41.09 | 1,066,195 | -0.04(-0.10%) |
Sep 30, 2016 | 40.62 | 41.35 | 40.58 | 41.13 | 1,954,903 | +0.78(+1.92%) |
Sep 29, 2016 | 40.22 | 40.86 | 40.06 | 40.36 | 2,158,204 | +0.11(+0.28%) |
Sep 28, 2016 | 39.09 | 40.30 | 39.01 | 40.25 | 1,199,663 | +1.34(+3.44%) |
Sep 27, 2016 | 38.21 | 38.95 | 37.98 | 38.91 | 1,603,522 | +0.31(+0.81%) |
Sep 26, 2016 | 39.21 | 39.21 | 38.56 | 38.59 | 1,364,439 | -0.62(-1.58%) |
Sep 23, 2016 | 40.59 | 40.65 | 39.20 | 39.21 | 1,540,584 | -1.69(-4.13%) |
Sep 22, 2016 | 40.54 | 40.99 | 40.50 | 40.90 | 518,341 | +0.89(+2.23%) |
Sep 21, 2016 | 39.65 | 40.07 | 39.49 | 40.01 | 890,630 | +0.58(+1.46%) |
Sep 20, 2016 | 40.16 | 40.42 | 39.43 | 39.44 | 810,450 | -0.70(-1.76%) |
Sep 19, 2016 | 39.91 | 40.37 | 39.89 | 40.14 | 921,096 | +0.52(+1.31%) |
Sep 16, 2016 | 39.32 | 39.69 | 38.96 | 39.62 | 1,233,185 | -0.09(-0.24%) |
Sep 15, 2016 | 39.16 | 39.85 | 39.04 | 39.72 | 590,003 | +0.59(+1.50%) |
Sep 14, 2016 | 39.05 | 39.35 | 38.90 | 39.13 | 647,353 | +0.00(+0.00%) |
Sep 13, 2016 | 39.42 | 39.86 | 38.97 | 39.13 | 585,639 | -0.95(-2.37%) |
Sep 12, 2016 | 38.73 | 40.23 | 38.73 | 40.08 | 855,552 | +0.82(+2.08%) |
Sep 09, 2016 | 40.25 | 40.68 | 39.27 | 39.27 | 1,315,251 | -1.56(-3.83%) |
Sep 08, 2016 | 40.68 | 40.99 | 40.34 | 40.83 | 676,400 | +0.08(+0.21%) |
Sep 07, 2016 | 40.69 | 40.78 | 40.48 | 40.74 | 605,397 | -0.09(-0.23%) |
Sep 06, 2016 | 41.46 | 41.61 | 40.73 | 40.84 | 616,862 | -0.58(-1.39%) |
Sep 02, 2016 | 41.19 | 41.41 | 41.41 | 41.41 | 485,647 | +0.59(+1.46%) |
Sep 01, 2016 | 41.02 | 41.21 | 40.28 | 40.82 | 693,476 | -0.25(-0.62%) |
Aug 31, 2016 | 41.44 | 41.47 | 40.66 | 41.07 | 811,650 | -0.56(-1.35%) |
Aug 30, 2016 | 41.96 | 42.17 | 41.55 | 41.63 | 530,995 | -0.33(-0.79%) |
Aug 29, 2016 | 41.63 | 42.17 | 41.33 | 41.97 | 626,921 | +0.25(+0.59%) |
Aug 26, 2016 | 41.43 | 41.97 | 41.28 | 41.72 | 1,011,108 | +0.41(+0.99%) |
Aug 25, 2016 | 41.24 | 41.41 | 41.02 | 41.31 | 749,151 | -0.03(-0.08%) |
Aug 24, 2016 | 41.49 | 41.83 | 41.24 | 41.35 | 577,840 | -0.47(-1.12%) |
Aug 23, 2016 | 41.75 | 42.08 | 41.61 | 41.81 | 815,183 | +0.29(+0.70%) |
Aug 22, 2016 | 41.58 | 41.63 | 41.13 | 41.52 | 752,970 | -0.31(-0.73%) |
Aug 19, 2016 | 41.30 | 42.15 | 41.30 | 41.83 | 1,594,577 | +0.35(+0.84%) |
Aug 18, 2016 | 41.34 | 41.48 | 41.13 | 41.48 | 646,108 | +0.21(+0.51%) |
Aug 17, 2016 | 41.14 | 41.31 | 40.85 | 41.27 | 1,187,723 | +0.21(+0.52%) |
Aug 16, 2016 | 40.84 | 41.12 | 40.60 | 41.06 | 1,147,062 | +0.07(+0.17%) |
Aug 15, 2016 | 40.48 | 41.08 | 40.48 | 40.99 | 720,492 | +0.66(+1.64%) |
Aug 12, 2016 | 40.53 | 40.54 | 40.12 | 40.33 | 668,766 | -0.28(-0.69%) |
Aug 11, 2016 | 40.13 | 40.91 | 39.93 | 40.61 | 1,161,061 | +0.74(+1.85%) |
Aug 10, 2016 | 40.17 | 40.27 | 39.66 | 39.87 | 813,634 | -0.17(-0.42%) |
Aug 09, 2016 | 40.45 | 40.54 | 39.83 | 40.04 | 882,991 | -0.28(-0.69%) |
Aug 08, 2016 | 40.06 | 40.48 | 40.02 | 40.32 | 1,263,955 | +0.50(+1.26%) |
Aug 05, 2016 | 39.63 | 39.90 | 39.43 | 39.82 | 835,772 | +0.26(+0.67%) |
Aug 04, 2016 | 39.34 | 39.95 | 39.34 | 39.55 | 1,107,060 | +0.16(+0.41%) |
Aug 03, 2016 | 38.63 | 39.71 | 38.59 | 39.39 | 1,490,254 | +0.65(+1.67%) |
Aug 02, 2016 | 38.99 | 39.05 | 38.44 | 38.75 | 2,490,016 | -0.28(-0.72%) |
Aug 01, 2016 | 40.40 | 40.46 | 38.78 | 39.03 | 2,298,208 | -1.60(-3.95%) |
Jul 29, 2016 | 41.72 | 41.74 | 40.06 | 40.63 | 3,171,708 | -1.32(-3.14%) |
Jul 28, 2016 | 41.86 | 42.13 | 41.51 | 41.95 | 2,144,373 | -0.04(-0.10%) |
Jul 27, 2016 | 41.35 | 42.02 | 41.35 | 41.99 | 2,058,116 | +0.72(+1.75%) |
Jul 26, 2016 | 40.17 | 41.33 | 40.17 | 41.27 | 1,078,668 | +1.05(+2.62%) |
Jul 25, 2016 | 40.12 | 40.31 | 39.74 | 40.22 | 981,659 | -0.27(-0.67%) |
Jul 22, 2016 | 40.25 | 40.53 | 39.90 | 40.49 | 1,018,351 | +0.18(+0.44%) |
Jul 21, 2016 | 40.56 | 41.13 | 40.21 | 40.31 | 1,727,811 | -0.39(-0.96%) |
Jul 20, 2016 | 40.30 | 40.93 | 39.72 | 40.70 | 1,764,830 | +0.37(+0.93%) |
Jul 19, 2016 | 40.75 | 40.82 | 40.24 | 40.33 | 1,086,539 | -0.70(-1.70%) |
Jul 18, 2016 | 41.09 | 41.26 | 40.85 | 41.02 | 1,496,947 | -0.21(-0.51%) |
Jul 15, 2016 | 41.32 | 41.53 | 41.19 | 41.24 | 1,516,112 | -0.03(-0.08%) |
Jul 14, 2016 | 41.05 | 41.41 | 40.96 | 41.27 | 4,755,035 | +0.76(+1.87%) |
Jul 13, 2016 | 40.63 | 40.87 | 40.26 | 40.51 | 2,659,741 | -0.09(-0.23%) |
Jul 12, 2016 | 39.73 | 40.70 | 39.72 | 40.61 | 2,308,822 | +1.40(+3.57%) |
Jul 11, 2016 | 39.13 | 39.50 | 38.93 | 39.21 | 1,533,251 | +0.32(+0.83%) |
Jul 08, 2016 | 38.70 | 39.03 | 38.17 | 38.88 | 3,515,805 | +0.71(+1.87%) |
Jul 07, 2016 | 38.31 | 38.89 | 38.00 | 38.17 | 1,559,458 | +0.07(+0.18%) |
Jul 06, 2016 | 37.27 | 38.13 | 36.97 | 38.10 | 2,159,063 | +0.59(+1.58%) |
Jul 05, 2016 | 38.23 | 38.24 | 37.30 | 37.51 | 1,702,182 | -1.09(-2.82%) |
Jul 01, 2016 | 38.29 | 38.59 | 38.59 | 38.59 | 1,565,990 | +0.24(+0.62%) |
Jun 30, 2016 | 37.79 | 38.36 | 37.42 | 38.36 | 1,627,146 | +0.66(+1.76%) |
Jun 29, 2016 | 37.49 | 37.92 | 37.19 | 37.69 | 2,038,888 | +0.74(+2.00%) |
Jun 28, 2016 | 37.17 | 37.45 | 36.40 | 36.96 | 2,476,356 | +0.44(+1.21%) |
Jun 27, 2016 | 37.88 | 38.11 | 36.39 | 36.51 | 2,650,245 | -2.12(-5.49%) |
Jun 24, 2016 | 40.73 | 41.04 | 38.48 | 38.64 | 3,520,725 | -4.06(-9.51%) |
Jun 23, 2016 | 42.81 | 43.02 | 42.55 | 42.70 | 2,255,707 | +0.65(+1.56%) |
Jun 22, 2016 | 42.48 | 42.57 | 42.02 | 42.04 | 1,506,969 | -0.06(-0.14%) |
Jun 21, 2016 | 42.56 | 42.63 | 41.93 | 42.10 | 1,194,987 | -0.55(-1.29%) |
Jun 20, 2016 | 42.97 | 43.11 | 42.63 | 42.65 | 1,563,753 | +0.36(+0.84%) |
Jun 17, 2016 | 42.03 | 42.66 | 41.73 | 42.30 | 1,126,291 | +0.50(+1.19%) |
Jun 16, 2016 | 41.88 | 41.98 | 40.98 | 41.80 | 1,135,329 | -0.43(-1.02%) |
Jun 15, 2016 | 42.60 | 42.82 | 42.16 | 42.23 | 1,215,028 | -0.25(-0.58%) |
Jun 14, 2016 | 42.14 | 42.71 | 41.88 | 42.47 | 1,317,251 | +0.22(+0.52%) |
Jun 13, 2016 | 42.78 | 42.97 | 42.24 | 42.25 | 1,090,297 | -0.74(-1.73%) |
Jun 10, 2016 | 43.66 | 43.66 | 42.85 | 43.00 | 896,521 | -1.22(-2.75%) |
Jun 09, 2016 | 43.84 | 44.23 | 43.66 | 44.22 | 956,486 | -0.04(-0.10%) |
Jun 08, 2016 | 44.11 | 44.41 | 43.84 | 44.26 | 1,468,284 | +0.47(+1.06%) |
Jun 07, 2016 | 43.22 | 44.05 | 43.13 | 43.79 | 1,749,323 | +0.59(+1.37%) |
Jun 06, 2016 | 41.86 | 43.35 | 41.66 | 43.20 | 2,014,625 | +1.62(+3.89%) |
Jun 03, 2016 | 41.45 | 41.64 | 40.96 | 41.59 | 1,015,395 | +0.15(+0.37%) |
Jun 02, 2016 | 40.56 | 41.43 | 40.55 | 41.43 | 1,119,279 | +0.69(+1.70%) |
Jun 01, 2016 | 40.38 | 40.82 | 40.02 | 40.74 | 953,549 | +0.03(+0.06%) |
May 31, 2016 | 40.76 | 41.15 | 40.40 | 40.71 | 1,150,310 | -0.01(-0.02%) |
May 27, 2016 | 40.96 | 40.72 | 40.72 | 40.72 | 834,581 | -0.24(-0.58%) |
May 26, 2016 | 41.19 | 41.45 | 40.91 | 40.96 | 1,227,194 | -0.10(-0.25%) |
May 25, 2016 | 39.82 | 41.17 | 39.64 | 41.06 | 2,005,491 | +1.47(+3.72%) |
May 24, 2016 | 39.09 | 39.73 | 38.96 | 39.59 | 1,049,624 | +0.75(+1.94%) |
May 23, 2016 | 38.63 | 38.96 | 38.47 | 38.84 | 691,280 | +0.08(+0.20%) |
May 20, 2016 | 38.35 | 38.80 | 38.33 | 38.76 | 1,016,342 | +0.77(+2.03%) |
May 19, 2016 | 38.46 | 38.51 | 37.67 | 37.99 | 790,561 | -0.57(-1.47%) |
May 18, 2016 | 38.57 | 39.00 | 38.31 | 38.56 | 1,423,756 | -0.26(-0.68%) |
May 17, 2016 | 38.67 | 39.19 | 38.54 | 38.82 | 1,075,969 | +0.10(+0.26%) |
May 16, 2016 | 38.73 | 39.19 | 38.62 | 38.72 | 1,169,212 | +0.33(+0.86%) |
May 13, 2016 | 38.82 | 39.17 | 38.17 | 38.39 | 1,190,533 | -0.51(-1.30%) |
May 12, 2016 | 39.63 | 39.94 | 38.74 | 38.90 | 1,726,779 | -0.46(-1.16%) |
May 11, 2016 | 39.23 | 39.70 | 39.07 | 39.35 | 1,233,035 | +0.17(+0.43%) |
May 10, 2016 | 38.52 | 39.24 | 38.34 | 39.18 | 980,078 | +0.90(+2.34%) |
May 09, 2016 | 38.75 | 38.93 | 38.08 | 38.29 | 1,195,700 | -0.85(-2.16%) |
May 06, 2016 | 38.71 | 39.24 | 38.47 | 39.13 | 1,380,309 | +0.36(+0.92%) |
May 05, 2016 | 39.45 | 39.73 | 38.73 | 38.78 | 1,736,575 | -0.44(-1.12%) |
May 04, 2016 | 40.52 | 40.71 | 39.08 | 39.22 | 1,716,129 | -1.40(-3.46%) |
May 03, 2016 | 41.05 | 41.08 | 40.05 | 40.62 | 1,566,574 | -0.80(-1.92%) |
May 02, 2016 | 41.36 | 41.64 | 40.59 | 41.42 | 1,488,371 | +0.13(+0.31%) |
Apr 29, 2016 | 40.11 | 41.89 | 39.87 | 41.29 | 3,151,212 | +1.64(+4.14%) |
Apr 28, 2016 | 40.19 | 40.61 | 39.58 | 39.65 | 2,141,413 | -0.82(-2.03%) |
Apr 27, 2016 | 39.81 | 40.55 | 39.50 | 40.47 | 1,523,763 | +0.80(+2.03%) |
Apr 26, 2016 | 39.35 | 39.73 | 38.94 | 39.67 | 1,761,208 | +0.63(+1.60%) |
Apr 25, 2016 | 39.63 | 39.88 | 38.95 | 39.04 | 987,268 | -0.72(-1.81%) |
Apr 22, 2016 | 39.48 | 39.84 | 39.36 | 39.76 | 1,277,586 | +0.33(+0.84%) |
Apr 21, 2016 | 39.63 | 39.76 | 39.34 | 39.43 | 1,716,825 | -0.19(-0.49%) |
Apr 20, 2016 | 39.07 | 39.78 | 38.87 | 39.62 | 1,670,503 | +0.69(+1.78%) |
Apr 19, 2016 | 37.95 | 39.10 | 37.91 | 38.93 | 1,588,568 | +1.34(+3.56%) |
Apr 18, 2016 | 36.92 | 37.64 | 36.85 | 37.59 | 802,137 | +0.14(+0.36%) |
Apr 15, 2016 | 37.42 | 37.61 | 37.27 | 37.46 | 692,474 | -0.10(-0.27%) |
Apr 14, 2016 | 37.54 | 37.94 | 37.36 | 37.56 | 756,577 | -0.04(-0.11%) |
Apr 13, 2016 | 36.99 | 37.62 | 36.70 | 37.60 | 985,036 | +0.97(+2.66%) |
Apr 12, 2016 | 35.94 | 36.90 | 35.83 | 36.63 | 1,441,853 | +0.85(+2.36%) |
Apr 11, 2016 | 35.86 | 36.28 | 35.64 | 35.78 | 1,035,910 | +0.08(+0.21%) |
Apr 08, 2016 | 36.05 | 36.72 | 35.59 | 35.71 | 1,105,030 | +0.08(+0.21%) |
Apr 07, 2016 | 35.59 | 35.88 | 35.50 | 35.63 | 1,466,236 | -0.15(-0.43%) |
Apr 06, 2016 | 35.77 | 35.88 | 35.12 | 35.78 | 1,981,776 | +0.17(+0.48%) |
Apr 05, 2016 | 35.57 | 35.76 | 35.28 | 35.61 | 1,691,767 | -0.39(-1.08%) |
Apr 04, 2016 | 36.79 | 36.89 | 35.85 | 36.00 | 2,161,537 | -1.14(-3.07%) |
Apr 01, 2016 | 37.15 | 37.29 | 36.28 | 37.14 | 1,572,511 | -0.42(-1.13%) |
Mar 31, 2016 | 37.29 | 37.59 | 36.84 | 37.57 | 1,715,443 | +0.31(+0.84%) |
Mar 30, 2016 | 37.68 | 37.78 | 36.96 | 37.25 | 1,725,243 | -0.08(-0.20%) |
Mar 29, 2016 | 36.88 | 37.38 | 36.38 | 37.33 | 1,137,536 | +0.19(+0.50%) |
Mar 28, 2016 | 37.37 | 37.42 | 36.76 | 37.14 | 904,591 | -0.19(-0.52%) |
Mar 24, 2016 | 37.19 | 37.34 | 37.34 | 37.34 | 2,308,929 | -0.27(-0.72%) |
Mar 23, 2016 | 39.23 | 39.31 | 37.60 | 37.61 | 1,732,829 | -1.88(-4.76%) |
Mar 22, 2016 | 39.50 | 39.95 | 39.22 | 39.49 | 960,015 | -0.29(-0.72%) |
Mar 21, 2016 | 39.24 | 39.87 | 39.24 | 39.78 | 1,081,829 | +0.34(+0.85%) |
Mar 18, 2016 | 39.00 | 39.69 | 38.93 | 39.44 | 1,877,399 | +0.70(+1.81%) |
Mar 17, 2016 | 37.73 | 38.92 | 37.73 | 38.74 | 2,389,971 | +1.15(+3.07%) |
Mar 16, 2016 | 37.00 | 37.86 | 36.75 | 37.59 | 2,312,422 | +0.59(+1.59%) |
Mar 15, 2016 | 37.61 | 37.61 | 36.66 | 37.00 | 950,429 | -1.07(-2.81%) |
Mar 14, 2016 | 37.74 | 38.37 | 37.54 | 38.07 | 1,597,549 | +0.00(+0.00%) |
Mar 11, 2016 | 37.47 | 38.11 | 37.37 | 38.07 | 1,052,933 | +1.08(+2.92%) |
Mar 10, 2016 | 37.05 | 37.06 | 36.34 | 36.99 | 1,188,252 | -0.04(-0.11%) |
Mar 09, 2016 | 37.37 | 37.37 | 36.86 | 37.03 | 601,568 | -0.06(-0.16%) |
Mar 08, 2016 | 38.00 | 38.02 | 37.06 | 37.09 | 1,877,692 | -1.35(-3.51%) |
Mar 07, 2016 | 37.14 | 38.45 | 36.93 | 38.44 | 1,431,586 | +1.26(+3.38%) |
Mar 04, 2016 | 36.84 | 37.63 | 36.51 | 37.18 | 911,342 | +0.52(+1.43%) |
Mar 03, 2016 | 36.28 | 36.80 | 36.15 | 36.66 | 1,312,428 | +0.33(+0.90%) |
Mar 02, 2016 | 35.98 | 36.36 | 35.78 | 36.33 | 1,810,143 | +0.24(+0.68%) |
Mar 01, 2016 | 35.92 | 36.31 | 35.31 | 36.09 | 1,263,514 | +0.68(+1.93%) |
Feb 29, 2016 | 35.59 | 35.98 | 35.39 | 35.40 | 1,704,982 | -0.23(-0.64%) |
Feb 26, 2016 | 35.55 | 36.09 | 35.07 | 35.63 | 1,619,729 | +0.57(+1.63%) |
Feb 25, 2016 | 35.49 | 35.69 | 34.75 | 35.06 | 2,038,348 | -0.25(-0.72%) |
Feb 24, 2016 | 34.96 | 35.37 | 34.27 | 35.31 | 1,606,969 | -0.26(-0.73%) |
Feb 23, 2016 | 36.25 | 36.73 | 35.56 | 35.57 | 1,188,452 | -0.91(-2.49%) |
Feb 22, 2016 | 35.12 | 36.48 | 34.97 | 36.48 | 1,930,267 | +1.61(+4.61%) |
Feb 19, 2016 | 35.59 | 35.59 | 34.16 | 34.87 | 2,788,588 | -1.48(-4.08%) |
Feb 18, 2016 | 36.41 | 36.52 | 35.92 | 36.36 | 1,469,867 | -0.03(-0.09%) |
Feb 17, 2016 | 35.55 | 36.58 | 35.44 | 36.39 | 1,868,615 | +1.06(+3.01%) |
Feb 16, 2016 | 34.86 | 35.35 | 34.14 | 35.33 | 1,619,272 | +0.94(+2.72%) |
Feb 12, 2016 | 34.00 | 34.39 | 34.39 | 34.39 | 1,312,121 | +0.85(+2.54%) |
Feb 11, 2016 | 32.35 | 33.76 | 32.05 | 33.54 | 1,889,099 | +0.50(+1.50%) |
Feb 10, 2016 | 33.23 | 33.87 | 32.75 | 33.04 | 1,089,508 | -0.31(-0.93%) |
Feb 09, 2016 | 33.37 | 34.05 | 33.15 | 33.36 | 1,439,088 | -0.67(-1.98%) |
Feb 08, 2016 | 33.81 | 34.39 | 33.47 | 34.03 | 1,343,238 | -0.28(-0.81%) |
Feb 05, 2016 | 33.79 | 34.55 | 33.56 | 34.31 | 1,517,839 | +0.35(+1.02%) |
Feb 04, 2016 | 32.43 | 34.67 | 31.81 | 33.96 | 2,894,363 | +1.58(+4.89%) |
Feb 03, 2016 | 31.58 | 32.45 | 31.05 | 32.38 | 1,878,086 | +1.16(+3.72%) |
Feb 02, 2016 | 29.70 | 31.44 | 29.70 | 31.22 | 3,432,820 | -1.11(-3.44%) |