Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.51 | 51.75 | 51.15 | 51.40 | 9,006 | -0.21(-0.40%) |
Jan 30, 2017 | 51.82 | 51.82 | 51.30 | 51.61 | 8,171 | -0.39(-0.75%) |
Jan 27, 2017 | 52.12 | 52.12 | 51.92 | 52.00 | 18,937 | -0.22(-0.42%) |
Jan 26, 2017 | 52.15 | 52.36 | 52.08 | 52.21 | 8,729 | +0.02(+0.05%) |
Jan 25, 2017 | 51.86 | 52.19 | 51.86 | 52.19 | 22,068 | +0.64(+1.24%) |
Jan 24, 2017 | 51.29 | 51.71 | 51.29 | 51.55 | 21,172 | +0.32(+0.63%) |
Jan 23, 2017 | 51.38 | 51.54 | 51.13 | 51.23 | 26,062 | -0.25(-0.49%) |
Jan 20, 2017 | 51.40 | 51.79 | 51.30 | 51.48 | 31,837 | +0.17(+0.33%) |
Jan 19, 2017 | 51.65 | 51.66 | 51.11 | 51.31 | 6,772 | -0.27(-0.52%) |
Jan 18, 2017 | 51.24 | 51.58 | 50.94 | 51.58 | 12,955 | +0.52(+1.01%) |
Jan 17, 2017 | 51.12 | 51.30 | 50.99 | 51.06 | 22,750 | -0.35(-0.68%) |
Jan 13, 2017 | 51.41 | 51.41 | 51.41 | 0 | +0.24(+0.47%) | |
Jan 12, 2017 | 51.51 | 51.51 | 50.77 | 51.18 | 28,437 | -0.47(-0.91%) |
Jan 11, 2017 | 51.45 | 51.73 | 51.35 | 51.64 | 25,735 | +0.16(+0.31%) |
Jan 10, 2017 | 51.22 | 51.77 | 51.22 | 51.48 | 9,661 | +0.33(+0.65%) |
Jan 09, 2017 | 51.56 | 51.91 | 51.15 | 51.15 | 11,466 | -0.58(-1.12%) |
Jan 06, 2017 | 51.48 | 51.84 | 51.48 | 51.73 | 7,508 | +0.36(+0.71%) |
Jan 05, 2017 | 51.63 | 51.76 | 51.11 | 51.37 | 91,127 | -0.49(-0.95%) |
Jan 04, 2017 | 51.56 | 51.96 | 51.56 | 51.86 | 26,044 | +0.42(+0.81%) |
Jan 03, 2017 | 51.87 | 51.88 | 51.24 | 51.44 | 13,110 | +0.10(+0.19%) |
Dec 30, 2016 | 51.35 | 51.35 | 51.35 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 51.50 | 51.63 | 51.34 | 51.41 | 9,592 | -0.10(-0.20%) |
Dec 28, 2016 | 52.13 | 52.13 | 51.51 | 51.51 | 18,989 | -0.42(-0.80%) |
Dec 27, 2016 | 52.06 | 52.06 | 51.93 | 51.93 | 15,822 | +0.03(+0.07%) |
Dec 23, 2016 | 51.89 | 51.89 | 51.89 | 0 | +0.06(+0.12%) | |
Dec 22, 2016 | 51.99 | 51.99 | 51.67 | 51.83 | 22,506 | -0.15(-0.28%) |
Dec 21, 2016 | 51.86 | 52.08 | 51.75 | 51.98 | 272,878 | +0.11(+0.22%) |
Dec 20, 2016 | 51.83 | 52.04 | 51.72 | 51.87 | 23,692 | +0.26(+0.50%) |
Dec 19, 2016 | 51.49 | 51.64 | 51.24 | 51.61 | 48,231 | +0.16(+0.30%) |
Dec 16, 2016 | 51.81 | 51.81 | 51.36 | 51.45 | 17,933 | -0.31(-0.59%) |
Dec 15, 2016 | 51.46 | 52.08 | 51.46 | 51.76 | 20,541 | +0.34(+0.67%) |
Dec 14, 2016 | 51.59 | 51.97 | 51.22 | 51.42 | 22,023 | -0.33(-0.64%) |
Dec 13, 2016 | 51.86 | 51.89 | 51.46 | 51.75 | 34,852 | +0.14(+0.27%) |
Dec 12, 2016 | 51.68 | 51.68 | 51.37 | 51.61 | 29,481 | +0.00(+0.00%) |
Dec 09, 2016 | 51.52 | 51.64 | 51.37 | 51.61 | 42,900 | +0.06(+0.13%) |
Dec 08, 2016 | 51.15 | 51.76 | 51.15 | 51.55 | 19,397 | +0.47(+0.92%) |
Dec 07, 2016 | 50.63 | 51.18 | 50.61 | 51.08 | 35,009 | +0.53(+1.04%) |
Dec 06, 2016 | 50.15 | 50.55 | 50.09 | 50.55 | 26,275 | +0.42(+0.84%) |
Dec 05, 2016 | 50.15 | 50.22 | 49.96 | 50.13 | 24,633 | +0.28(+0.57%) |
Dec 02, 2016 | 49.96 | 50.02 | 49.81 | 49.84 | 10,797 | -0.35(-0.70%) |
Dec 01, 2016 | 50.09 | 50.36 | 49.97 | 50.20 | 12,940 | +0.43(+0.87%) |
Nov 30, 2016 | 50.15 | 50.15 | 49.67 | 49.77 | 51,144 | +0.10(+0.21%) |
Nov 29, 2016 | 49.73 | 49.80 | 49.64 | 49.66 | 11,695 | +0.03(+0.07%) |
Nov 28, 2016 | 49.78 | 49.99 | 49.61 | 49.63 | 37,335 | -0.42(-0.84%) |
Nov 25, 2016 | 50.22 | 50.24 | 49.96 | 50.05 | 29,505 | +0.06(+0.12%) |
Nov 23, 2016 | 49.99 | 49.99 | 49.99 | 0 | +0.31(+0.62%) | |
Nov 22, 2016 | 49.86 | 49.86 | 49.50 | 49.68 | 57,698 | +0.07(+0.14%) |
Nov 21, 2016 | 49.53 | 49.71 | 49.37 | 49.61 | 79,566 | +0.14(+0.28%) |
Nov 18, 2016 | 49.48 | 49.58 | 49.25 | 49.47 | 146,759 | +0.12(+0.24%) |
Nov 17, 2016 | 48.92 | 49.37 | 48.92 | 49.35 | 722,878 | +0.44(+0.90%) |
Nov 16, 2016 | 48.88 | 49.01 | 48.72 | 48.91 | 19,659 | -0.35(-0.70%) |
Nov 15, 2016 | 49.04 | 49.26 | 48.84 | 49.26 | 9,481 | -0.08(-0.17%) |
Nov 14, 2016 | 49.34 | 49.58 | 49.14 | 49.34 | 42,999 | +0.58(+1.18%) |
Nov 11, 2016 | 48.28 | 48.79 | 48.27 | 48.77 | 14,019 | +0.30(+0.62%) |
Nov 10, 2016 | 47.66 | 48.57 | 47.66 | 48.47 | 30,485 | +1.22(+2.59%) |
Nov 09, 2016 | 45.76 | 47.39 | 45.76 | 47.24 | 54,119 | +1.15(+2.49%) |
Nov 08, 2016 | 45.61 | 46.11 | 45.51 | 46.10 | 5,787 | +0.42(+0.92%) |
Nov 07, 2016 | 45.30 | 45.67 | 45.30 | 45.67 | 12,275 | +0.81(+1.80%) |
Nov 04, 2016 | 45.14 | 45.27 | 44.86 | 44.86 | 9,748 | -0.30(-0.67%) |
Nov 03, 2016 | 45.11 | 45.34 | 45.11 | 45.17 | 9,517 | +0.06(+0.13%) |
Nov 02, 2016 | 45.22 | 45.30 | 45.02 | 45.11 | 13,294 | -0.21(-0.46%) |
Nov 01, 2016 | 45.51 | 45.51 | 44.98 | 45.31 | 5,455 | -0.40(-0.87%) |
Oct 31, 2016 | 45.73 | 45.85 | 45.71 | 45.71 | 8,818 | +0.16(+0.34%) |
Oct 28, 2016 | 45.86 | 45.93 | 45.52 | 45.55 | 3,404 | -0.25(-0.55%) |
Oct 27, 2016 | 45.62 | 45.80 | 45.61 | 45.80 | 1,721 | +0.12(+0.27%) |
Oct 26, 2016 | 45.46 | 45.71 | 45.46 | 45.68 | 1,868 | +0.37(+0.82%) |
Oct 25, 2016 | 45.46 | 45.46 | 45.31 | 45.31 | 8,314 | -0.20(-0.43%) |
Oct 24, 2016 | 45.64 | 45.67 | 45.46 | 45.51 | 7,286 | +0.18(+0.40%) |
Oct 21, 2016 | 45.48 | 45.48 | 45.19 | 45.33 | 8,655 | -0.31(-0.68%) |
Oct 20, 2016 | 46.12 | 46.12 | 45.57 | 45.64 | 14,718 | -0.70(-1.51%) |
Oct 19, 2016 | 46.25 | 46.42 | 46.21 | 46.34 | 34,947 | +0.14(+0.31%) |
Oct 18, 2016 | 46.44 | 46.47 | 46.19 | 46.20 | 17,997 | -0.09(-0.20%) |
Oct 17, 2016 | 46.24 | 46.44 | 46.24 | 46.29 | 13,774 | -0.06(-0.13%) |
Oct 14, 2016 | 46.59 | 46.59 | 46.27 | 46.35 | 10,609 | +0.32(+0.70%) |
Oct 13, 2016 | 45.97 | 46.18 | 45.70 | 46.02 | 11,891 | -0.37(-0.81%) |
Oct 12, 2016 | 46.34 | 46.45 | 46.33 | 46.40 | 10,723 | +0.39(+0.85%) |
Oct 11, 2016 | 46.19 | 46.32 | 45.86 | 46.01 | 6,614 | -0.31(-0.68%) |
Oct 10, 2016 | 46.19 | 46.41 | 46.19 | 46.32 | 12,981 | +0.24(+0.52%) |
Oct 07, 2016 | 45.52 | 46.17 | 45.52 | 46.08 | 6,363 | +0.27(+0.60%) |
Oct 06, 2016 | 46.04 | 46.09 | 45.63 | 45.80 | 8,133 | -0.08(-0.17%) |
Oct 05, 2016 | 45.81 | 45.95 | 45.79 | 45.88 | 9,775 | +0.48(+1.06%) |
Oct 04, 2016 | 45.36 | 45.40 | 45.01 | 45.40 | 2,789 | +0.23(+0.51%) |
Oct 03, 2016 | 45.39 | 45.39 | 45.14 | 45.17 | 2,961 | -0.39(-0.85%) |
Sep 30, 2016 | 45.24 | 45.69 | 45.24 | 45.55 | 52,976 | +0.34(+0.76%) |
Sep 29, 2016 | 45.56 | 45.71 | 45.01 | 45.21 | 6,163 | -0.42(-0.93%) |
Sep 28, 2016 | 45.22 | 45.63 | 45.16 | 45.63 | 24,205 | +0.43(+0.95%) |
Sep 27, 2016 | 44.99 | 45.24 | 44.99 | 45.20 | 2,139 | +0.29(+0.65%) |
Sep 26, 2016 | 45.11 | 45.13 | 44.86 | 44.91 | 7,099 | -0.61(-1.33%) |
Sep 23, 2016 | 45.65 | 45.65 | 45.44 | 45.52 | 2,026 | -0.32(-0.69%) |
Sep 22, 2016 | 45.56 | 45.83 | 45.56 | 45.83 | 5,596 | +0.24(+0.53%) |
Sep 21, 2016 | 45.01 | 45.61 | 45.01 | 45.59 | 7,147 | +0.42(+0.92%) |
Sep 20, 2016 | 45.14 | 45.20 | 45.07 | 45.17 | 4,216 | +0.14(+0.32%) |
Sep 19, 2016 | 44.96 | 45.28 | 44.94 | 45.03 | 1,491 | +0.17(+0.38%) |
Sep 16, 2016 | 45.22 | 45.22 | 44.81 | 44.86 | 7,336 | -0.45(-1.00%) |
Sep 15, 2016 | 44.74 | 45.38 | 44.74 | 45.32 | 6,539 | +0.47(+1.05%) |
Sep 14, 2016 | 45.01 | 45.20 | 44.78 | 44.84 | 4,637 | -0.31(-0.69%) |
Sep 13, 2016 | 45.05 | 45.16 | 44.92 | 45.16 | 4,244 | -0.40(-0.88%) |
Sep 12, 2016 | 44.78 | 45.56 | 44.68 | 45.56 | 7,314 | +0.46(+1.02%) |
Sep 09, 2016 | 45.46 | 45.62 | 45.10 | 45.10 | 16,810 | -0.53(-1.16%) |
Sep 08, 2016 | 45.68 | 45.76 | 45.62 | 45.62 | 5,909 | -0.19(-0.41%) |
Sep 07, 2016 | 45.56 | 45.81 | 45.56 | 45.81 | 3,989 | +0.10(+0.23%) |
Sep 06, 2016 | 45.79 | 45.79 | 45.49 | 45.71 | 3,803 | -0.03(-0.07%) |
Sep 02, 2016 | 45.86 | 45.74 | 45.74 | 45.74 | 5,013 | +0.18(+0.40%) |
Sep 01, 2016 | 45.76 | 45.88 | 45.34 | 45.56 | 3,305 | -0.20(-0.45%) |
Aug 31, 2016 | 45.74 | 45.88 | 45.46 | 45.76 | 34,012 | +0.01(+0.02%) |
Aug 30, 2016 | 45.44 | 45.78 | 45.44 | 45.75 | 10,037 | +0.31(+0.68%) |
Aug 29, 2016 | 45.38 | 45.52 | 45.38 | 45.44 | 13,197 | +0.39(+0.87%) |
Aug 26, 2016 | 44.98 | 45.31 | 44.78 | 45.05 | 43,490 | +0.09(+0.19%) |
Aug 25, 2016 | 44.62 | 45.02 | 44.62 | 44.96 | 14,496 | +0.27(+0.59%) |
Aug 24, 2016 | 44.61 | 44.78 | 44.61 | 44.70 | 15,280 | +0.01(+0.02%) |
Aug 23, 2016 | 44.87 | 44.87 | 44.68 | 44.69 | 36,760 | -0.01(-0.02%) |
Aug 22, 2016 | 44.63 | 44.70 | 44.51 | 44.70 | 5,149 | -0.01(-0.01%) |
Aug 19, 2016 | 44.47 | 44.70 | 44.47 | 44.70 | 5,159 | -0.01(-0.03%) |
Aug 18, 2016 | 44.68 | 44.74 | 44.61 | 44.72 | 45,716 | +0.09(+0.21%) |
Aug 17, 2016 | 44.63 | 44.66 | 44.45 | 44.62 | 7,429 | +0.00(+0.00%) |
Aug 16, 2016 | 44.57 | 44.77 | 44.57 | 44.62 | 11,351 | -0.13(-0.29%) |
Aug 15, 2016 | 44.48 | 44.77 | 44.48 | 44.75 | 11,328 | +0.28(+0.64%) |
Aug 12, 2016 | 44.46 | 44.49 | 44.38 | 44.47 | 6,816 | -0.25(-0.56%) |
Aug 11, 2016 | 44.75 | 44.81 | 44.72 | 44.72 | 3,887 | +0.10(+0.23%) |
Aug 10, 2016 | 44.84 | 44.84 | 44.60 | 44.61 | 8,790 | -0.31(-0.69%) |
Aug 09, 2016 | 44.90 | 45.01 | 44.85 | 44.92 | 7,032 | +0.01(+0.02%) |
Aug 08, 2016 | 44.84 | 44.95 | 44.84 | 44.91 | 4,317 | +0.18(+0.40%) |
Aug 05, 2016 | 44.59 | 44.75 | 44.14 | 44.73 | 18,321 | +0.80(+1.82%) |
Aug 04, 2016 | 44.31 | 44.31 | 43.91 | 43.94 | 2,364 | -0.49(-1.10%) |
Aug 03, 2016 | 43.83 | 44.46 | 43.83 | 44.42 | 8,128 | +0.75(+1.71%) |
Aug 02, 2016 | 43.69 | 43.84 | 43.54 | 43.68 | 7,971 | -0.16(-0.37%) |
Aug 01, 2016 | 43.92 | 44.09 | 43.76 | 43.84 | 9,840 | -0.20(-0.45%) |
Jul 29, 2016 | 44.24 | 44.24 | 44.04 | 44.04 | 8,318 | -0.42(-0.95%) |
Jul 28, 2016 | 44.16 | 44.46 | 44.16 | 44.46 | 3,872 | +0.14(+0.31%) |
Jul 27, 2016 | 44.36 | 44.44 | 44.18 | 44.32 | 10,107 | -0.08(-0.18%) |
Jul 26, 2016 | 44.45 | 44.48 | 44.29 | 44.40 | 5,057 | +0.02(+0.05%) |
Jul 25, 2016 | 44.45 | 44.47 | 44.28 | 44.38 | 14,346 | -0.05(-0.12%) |
Jul 22, 2016 | 44.14 | 44.46 | 44.14 | 44.43 | 13,987 | +0.30(+0.68%) |
Jul 21, 2016 | 44.23 | 44.23 | 44.06 | 44.13 | 4,034 | -0.09(-0.21%) |
Jul 20, 2016 | 44.22 | 44.33 | 44.19 | 44.23 | 9,309 | +0.11(+0.24%) |
Jul 19, 2016 | 44.09 | 44.14 | 44.02 | 44.12 | 2,698 | -0.11(-0.26%) |
Jul 18, 2016 | 44.36 | 44.41 | 44.24 | 44.24 | 10,075 | -0.03(-0.08%) |
Jul 15, 2016 | 44.49 | 44.49 | 44.22 | 44.27 | 4,593 | -0.09(-0.21%) |
Jul 14, 2016 | 44.36 | 44.46 | 44.34 | 44.36 | 17,899 | +0.50(+1.13%) |
Jul 13, 2016 | 43.87 | 43.98 | 43.77 | 43.87 | 6,918 | -0.14(-0.31%) |
Jul 12, 2016 | 43.92 | 44.10 | 43.82 | 44.00 | 7,020 | +0.35(+0.81%) |
Jul 11, 2016 | 43.52 | 43.74 | 43.52 | 43.65 | 8,690 | +0.20(+0.45%) |
Jul 08, 2016 | 43.09 | 43.46 | 42.74 | 43.45 | 12,259 | +0.72(+1.68%) |
Jul 07, 2016 | 43.10 | 43.10 | 42.55 | 42.74 | 4,223 | +0.00(+0.00%) |
Jul 06, 2016 | 42.49 | 42.74 | 42.37 | 42.73 | 5,785 | +0.08(+0.18%) |
Jul 05, 2016 | 42.66 | 42.73 | 42.48 | 42.66 | 13,714 | -0.81(-1.87%) |
Jul 01, 2016 | 43.39 | 43.47 | 43.47 | 43.47 | 16,324 | +0.05(+0.12%) |
Jun 30, 2016 | 42.61 | 43.44 | 42.61 | 43.42 | 8,943 | +0.87(+2.04%) |
Jun 29, 2016 | 41.89 | 42.56 | 41.87 | 42.55 | 13,430 | +0.98(+2.35%) |
Jun 28, 2016 | 41.05 | 41.60 | 41.05 | 41.58 | 53,101 | +0.98(+2.41%) |
Jun 27, 2016 | 41.57 | 41.57 | 40.52 | 40.60 | 42,077 | -1.43(-3.41%) |
Jun 24, 2016 | 42.41 | 42.88 | 41.99 | 42.03 | 6,220 | -2.22(-5.02%) |
Jun 23, 2016 | 43.79 | 44.25 | 43.79 | 44.25 | 9,217 | +0.86(+1.98%) |
Jun 22, 2016 | 43.39 | 43.69 | 43.38 | 43.39 | 10,605 | +0.01(+0.02%) |
Jun 21, 2016 | 43.34 | 43.42 | 43.15 | 43.39 | 9,385 | +0.21(+0.49%) |
Jun 20, 2016 | 43.22 | 43.67 | 43.17 | 43.18 | 25,421 | +0.31(+0.72%) |
Jun 17, 2016 | 43.01 | 43.03 | 42.70 | 42.87 | 7,988 | -0.10(-0.24%) |
Jun 16, 2016 | 42.51 | 42.99 | 42.20 | 42.97 | 9,264 | +0.17(+0.40%) |
Jun 15, 2016 | 43.08 | 43.23 | 42.80 | 42.80 | 13,091 | -0.18(-0.42%) |
Jun 14, 2016 | 43.22 | 43.22 | 42.81 | 42.98 | 9,128 | -0.35(-0.81%) |
Jun 13, 2016 | 43.53 | 43.78 | 43.28 | 43.33 | 14,805 | -0.38(-0.86%) |
Jun 10, 2016 | 43.76 | 43.86 | 43.59 | 43.70 | 48,447 | -0.54(-1.22%) |
Jun 09, 2016 | 44.14 | 44.27 | 44.11 | 44.24 | 5,078 | -0.23(-0.52%) |
Jun 08, 2016 | 44.47 | 44.54 | 44.34 | 44.47 | 8,677 | -0.10(-0.23%) |
Jun 07, 2016 | 44.55 | 44.58 | 44.46 | 44.58 | 14,612 | +0.01(+0.02%) |
Jun 06, 2016 | 44.35 | 44.64 | 44.35 | 44.57 | 5,054 | +0.18(+0.41%) |
Jun 03, 2016 | 44.39 | 44.42 | 43.99 | 44.39 | 33,857 | -0.40(-0.90%) |
Jun 02, 2016 | 44.73 | 44.79 | 44.71 | 44.79 | 2,915 | -0.07(-0.15%) |
Jun 01, 2016 | 44.33 | 44.87 | 44.33 | 44.86 | 8,957 | +0.03(+0.07%) |
May 31, 2016 | 45.04 | 45.04 | 44.62 | 44.83 | 11,160 | -0.07(-0.15%) |
May 27, 2016 | 44.72 | 44.89 | 44.89 | 44.89 | 5,855 | +0.31(+0.70%) |
May 26, 2016 | 44.87 | 44.87 | 44.49 | 44.58 | 1,521 | -0.20(-0.44%) |
May 25, 2016 | 45.05 | 45.05 | 44.71 | 44.78 | 37,736 | +0.14(+0.31%) |
May 24, 2016 | 44.40 | 44.74 | 44.40 | 44.64 | 14,934 | +0.67(+1.53%) |
May 23, 2016 | 44.02 | 44.16 | 43.92 | 43.97 | 28,688 | -0.14(-0.32%) |
May 20, 2016 | 43.88 | 44.38 | 43.88 | 44.11 | 33,236 | +0.35(+0.80%) |
May 19, 2016 | 43.86 | 43.86 | 43.54 | 43.76 | 3,877 | -0.30(-0.69%) |
May 18, 2016 | 43.16 | 44.09 | 43.16 | 44.06 | 17,953 | +0.80(+1.86%) |
May 17, 2016 | 43.47 | 43.64 | 43.21 | 43.26 | 10,254 | -0.43(-0.97%) |
May 16, 2016 | 43.43 | 43.70 | 43.43 | 43.69 | 7,280 | +0.22(+0.51%) |
May 13, 2016 | 43.62 | 43.74 | 43.42 | 43.47 | 3,261 | -0.30(-0.68%) |
May 12, 2016 | 43.64 | 43.76 | 43.48 | 43.76 | 4,339 | +0.28(+0.65%) |
May 11, 2016 | 43.92 | 43.93 | 43.48 | 43.48 | 79,565 | -0.37(-0.84%) |
May 10, 2016 | 43.29 | 43.85 | 43.29 | 43.85 | 28,006 | +0.67(+1.54%) |
May 09, 2016 | 43.09 | 43.26 | 43.00 | 43.18 | 8,282 | +0.14(+0.32%) |
May 06, 2016 | 42.78 | 43.08 | 42.76 | 43.05 | 3,872 | +0.03(+0.08%) |
May 05, 2016 | 42.86 | 43.19 | 42.86 | 43.01 | 6,270 | +0.20(+0.48%) |
May 04, 2016 | 42.87 | 42.87 | 42.63 | 42.81 | 4,331 | -0.43(-0.99%) |
May 03, 2016 | 43.06 | 43.23 | 42.83 | 43.23 | 4,214 | -0.32(-0.73%) |
May 02, 2016 | 43.09 | 43.57 | 43.09 | 43.55 | 6,936 | +0.55(+1.27%) |
Apr 29, 2016 | 42.99 | 43.05 | 42.77 | 43.00 | 16,340 | -0.03(-0.08%) |
Apr 28, 2016 | 43.40 | 43.41 | 43.04 | 43.04 | 12,921 | -0.67(-1.54%) |
Apr 27, 2016 | 43.53 | 43.76 | 43.52 | 43.71 | 5,822 | +0.14(+0.31%) |
Apr 26, 2016 | 43.35 | 43.58 | 43.29 | 43.58 | 8,929 | +0.37(+0.85%) |
Apr 25, 2016 | 43.11 | 43.43 | 43.01 | 43.21 | 40,564 | -0.30(-0.69%) |
Apr 22, 2016 | 43.18 | 43.51 | 43.18 | 43.51 | 2,881 | +0.43(+0.99%) |
Apr 21, 2016 | 43.64 | 43.73 | 43.09 | 43.09 | 25,252 | -0.78(-1.78%) |
Apr 20, 2016 | 43.63 | 44.00 | 43.53 | 43.87 | 10,349 | +0.26(+0.61%) |
Apr 19, 2016 | 43.47 | 43.78 | 43.47 | 43.60 | 7,096 | +0.24(+0.55%) |
Apr 18, 2016 | 42.95 | 43.36 | 42.95 | 43.36 | 9,191 | +0.20(+0.45%) |
Apr 15, 2016 | 43.17 | 43.27 | 43.01 | 43.17 | 13,315 | +0.06(+0.14%) |
Apr 14, 2016 | 43.27 | 43.32 | 43.00 | 43.11 | 8,042 | -0.03(-0.06%) |
Apr 13, 2016 | 42.70 | 43.16 | 42.70 | 43.13 | 11,293 | +0.66(+1.55%) |
Apr 12, 2016 | 42.10 | 42.49 | 41.89 | 42.47 | 9,282 | +0.55(+1.32%) |
Apr 11, 2016 | 41.89 | 42.24 | 41.89 | 41.92 | 23,303 | +0.20(+0.49%) |
Apr 08, 2016 | 41.88 | 42.11 | 41.66 | 41.71 | 19,616 | +0.13(+0.32%) |
Apr 07, 2016 | 41.96 | 41.96 | 41.49 | 41.58 | 7,349 | -0.60(-1.43%) |
Apr 06, 2016 | 42.12 | 42.31 | 42.05 | 42.19 | 8,054 | +0.09(+0.20%) |
Apr 05, 2016 | 42.43 | 42.43 | 42.10 | 42.10 | 8,103 | -0.61(-1.44%) |
Apr 04, 2016 | 43.13 | 43.18 | 42.70 | 42.71 | 5,575 | -0.41(-0.95%) |
Apr 01, 2016 | 42.44 | 43.13 | 42.30 | 43.12 | 8,949 | +0.51(+1.20%) |
Mar 31, 2016 | 42.88 | 42.94 | 42.54 | 42.61 | 6,238 | -0.33(-0.78%) |
Mar 30, 2016 | 42.44 | 43.06 | 42.44 | 42.94 | 36,112 | +0.62(+1.47%) |
Mar 29, 2016 | 42.19 | 42.32 | 42.04 | 42.32 | 7,081 | -0.06(-0.14%) |
Mar 28, 2016 | 42.04 | 42.39 | 42.04 | 42.38 | 11,997 | +0.42(+1.00%) |
Mar 24, 2016 | 41.92 | 41.96 | 41.96 | 41.96 | 5,386 | -0.49(-1.15%) |
Mar 23, 2016 | 42.73 | 42.73 | 42.42 | 42.45 | 8,718 | -0.30(-0.71%) |
Mar 22, 2016 | 42.52 | 42.92 | 42.52 | 42.75 | 6,298 | -0.10(-0.23%) |
Mar 21, 2016 | 43.01 | 43.01 | 42.68 | 42.85 | 5,602 | -0.07(-0.17%) |
Mar 18, 2016 | 42.81 | 43.02 | 42.65 | 42.92 | 6,019 | +0.27(+0.64%) |
Mar 17, 2016 | 42.13 | 42.76 | 42.11 | 42.65 | 10,680 | +0.42(+1.01%) |
Mar 16, 2016 | 42.14 | 42.26 | 42.01 | 42.23 | 7,917 | +0.25(+0.61%) |
Mar 15, 2016 | 41.65 | 41.97 | 41.62 | 41.97 | 8,286 | -0.04(-0.10%) |
Mar 14, 2016 | 41.98 | 42.07 | 41.84 | 42.01 | 5,389 | -0.16(-0.38%) |
Mar 11, 2016 | 41.46 | 42.18 | 41.46 | 42.18 | 13,694 | +1.11(+2.71%) |
Mar 10, 2016 | 41.19 | 41.44 | 40.68 | 41.06 | 8,568 | +0.06(+0.14%) |
Mar 09, 2016 | 41.17 | 41.17 | 40.84 | 41.00 | 12,588 | +0.03(+0.06%) |
Mar 08, 2016 | 41.06 | 41.19 | 40.73 | 40.98 | 95,270 | -0.42(-1.01%) |
Mar 07, 2016 | 41.17 | 41.43 | 41.16 | 41.39 | 9,879 | +0.05(+0.12%) |
Mar 04, 2016 | 41.50 | 41.50 | 41.10 | 41.34 | 5,661 | +0.09(+0.21%) |
Mar 03, 2016 | 41.11 | 41.27 | 41.08 | 41.26 | 16,202 | +0.08(+0.21%) |
Mar 02, 2016 | 40.91 | 41.17 | 40.91 | 41.17 | 9,884 | +0.22(+0.54%) |
Mar 01, 2016 | 40.04 | 40.95 | 40.04 | 40.95 | 29,528 | +1.14(+2.87%) |
Feb 29, 2016 | 40.21 | 40.21 | 39.79 | 39.81 | 4,913 | -0.46(-1.15%) |
Feb 26, 2016 | 40.38 | 40.54 | 40.20 | 40.27 | 29,911 | +0.06(+0.15%) |
Feb 25, 2016 | 39.79 | 40.21 | 39.79 | 40.21 | 17,294 | +0.54(+1.37%) |
Feb 24, 2016 | 39.17 | 39.71 | 38.96 | 39.67 | 16,446 | +0.04(+0.11%) |
Feb 23, 2016 | 39.93 | 39.93 | 39.56 | 39.63 | 7,310 | -0.47(-1.18%) |
Feb 22, 2016 | 40.08 | 40.24 | 39.97 | 40.10 | 12,384 | +0.32(+0.80%) |
Feb 19, 2016 | 39.61 | 39.79 | 39.56 | 39.78 | 31,601 | -0.08(-0.19%) |
Feb 18, 2016 | 39.89 | 39.90 | 39.72 | 39.86 | 9,132 | -0.07(-0.17%) |
Feb 17, 2016 | 39.65 | 40.05 | 39.65 | 39.93 | 11,259 | +0.74(+1.89%) |
Feb 16, 2016 | 39.35 | 39.35 | 38.98 | 39.19 | 14,780 | +0.31(+0.79%) |
Feb 12, 2016 | 37.89 | 38.88 | 38.88 | 38.88 | 26,133 | +1.29(+3.44%) |
Feb 11, 2016 | 37.82 | 37.82 | 37.39 | 37.59 | 53,042 | -1.06(-2.75%) |
Feb 10, 2016 | 38.91 | 39.25 | 38.65 | 38.65 | 20,156 | -0.05(-0.13%) |
Feb 09, 2016 | 38.05 | 38.85 | 38.05 | 38.70 | 19,271 | +0.08(+0.20%) |
Feb 08, 2016 | 38.66 | 38.79 | 38.23 | 38.63 | 81,478 | -0.66(-1.69%) |
Feb 05, 2016 | 39.51 | 39.74 | 39.21 | 39.29 | 49,194 | -0.20(-0.49%) |
Feb 04, 2016 | 39.51 | 39.71 | 39.30 | 39.48 | 27,302 | -0.14(-0.34%) |
Feb 03, 2016 | 39.96 | 39.97 | 38.96 | 39.62 | 27,365 | -0.23(-0.57%) |
Feb 02, 2016 | 40.15 | 40.15 | 39.71 | 39.85 | 29,664 | -0.78(-1.93%) |