Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.17 | 46.75 | 45.66 | 46.56 | 159,077 | +0.20(+0.42%) |
Jan 30, 2017 | 47.05 | 47.20 | 46.22 | 46.36 | 203,647 | -1.22(-2.57%) |
Jan 27, 2017 | 48.03 | 48.37 | 47.49 | 47.59 | 109,078 | -0.49(-1.02%) |
Jan 26, 2017 | 48.67 | 48.86 | 47.98 | 48.08 | 189,759 | -0.59(-1.21%) |
Jan 25, 2017 | 49.01 | 49.11 | 48.37 | 48.67 | 151,874 | +0.20(+0.40%) |
Jan 24, 2017 | 47.05 | 48.52 | 46.90 | 48.47 | 131,407 | +1.57(+3.34%) |
Jan 23, 2017 | 47.25 | 47.74 | 46.36 | 46.90 | 82,163 | -0.39(-0.83%) |
Jan 20, 2017 | 47.05 | 47.39 | 46.81 | 47.29 | 134,006 | +0.44(+0.94%) |
Jan 19, 2017 | 46.22 | 47.20 | 45.97 | 46.85 | 141,925 | +0.54(+1.16%) |
Jan 18, 2017 | 46.17 | 46.51 | 45.51 | 46.32 | 90,117 | +0.34(+0.75%) |
Jan 17, 2017 | 46.90 | 47.00 | 45.88 | 45.97 | 91,366 | -1.17(-2.49%) |
Jan 13, 2017 | 47.15 | 47.15 | 47.15 | 0 | +0.29(+0.63%) | |
Jan 12, 2017 | 47.34 | 47.34 | 45.83 | 46.85 | 100,688 | -0.64(-1.34%) |
Jan 11, 2017 | 46.46 | 47.49 | 46.19 | 47.49 | 112,651 | +0.93(+2.00%) |
Jan 10, 2017 | 45.92 | 46.76 | 45.73 | 46.56 | 195,551 | +0.78(+1.71%) |
Jan 09, 2017 | 45.73 | 46.07 | 45.14 | 45.78 | 259,224 | -0.10(-0.21%) |
Jan 06, 2017 | 46.90 | 46.90 | 45.88 | 45.88 | 144,612 | -0.93(-1.99%) |
Jan 05, 2017 | 49.01 | 49.35 | 46.81 | 46.81 | 226,310 | -2.40(-4.88%) |
Jan 04, 2017 | 48.18 | 49.25 | 48.13 | 49.20 | 251,643 | +1.42(+2.97%) |
Jan 03, 2017 | 47.34 | 47.98 | 46.85 | 47.78 | 141,912 | +0.83(+1.77%) |
Dec 30, 2016 | 46.95 | 46.95 | 46.95 | 0 | +0.20(+0.42%) | |
Dec 29, 2016 | 47.34 | 47.83 | 46.71 | 46.76 | 90,688 | -0.64(-1.34%) |
Dec 28, 2016 | 48.18 | 48.18 | 47.29 | 47.39 | 130,583 | -0.78(-1.63%) |
Dec 27, 2016 | 47.59 | 48.42 | 47.59 | 48.18 | 84,654 | +0.49(+1.03%) |
Dec 23, 2016 | 47.69 | 47.69 | 47.69 | 0 | -0.10(-0.20%) | |
Dec 22, 2016 | 47.88 | 48.57 | 47.25 | 47.78 | 174,036 | +0.69(+1.46%) |
Dec 21, 2016 | 47.20 | 47.39 | 46.51 | 47.10 | 168,835 | -0.20(-0.41%) |
Dec 20, 2016 | 47.93 | 48.37 | 47.00 | 47.29 | 202,703 | -0.44(-0.92%) |
Dec 19, 2016 | 48.42 | 48.81 | 47.69 | 47.74 | 220,479 | -0.78(-1.61%) |
Dec 16, 2016 | 48.86 | 49.40 | 48.37 | 48.52 | 428,649 | -0.15(-0.30%) |
Dec 15, 2016 | 48.71 | 49.20 | 48.62 | 48.67 | 211,129 | -0.05(-0.10%) |
Dec 14, 2016 | 48.37 | 49.06 | 48.18 | 48.71 | 210,604 | +0.05(+0.10%) |
Dec 13, 2016 | 48.91 | 49.55 | 48.42 | 48.67 | 146,668 | +0.00(+0.00%) |
Dec 12, 2016 | 49.01 | 49.40 | 48.23 | 48.67 | 242,188 | -0.69(-1.39%) |
Dec 09, 2016 | 49.01 | 49.45 | 48.67 | 49.35 | 144,169 | +0.44(+0.90%) |
Dec 08, 2016 | 48.67 | 49.11 | 48.37 | 48.91 | 143,440 | +0.29(+0.60%) |
Dec 07, 2016 | 47.64 | 48.71 | 47.44 | 48.62 | 202,427 | +0.93(+1.95%) |
Dec 06, 2016 | 45.83 | 47.69 | 45.48 | 47.69 | 218,057 | +1.96(+4.28%) |
Dec 05, 2016 | 45.14 | 45.83 | 45.14 | 45.73 | 130,770 | +0.83(+1.85%) |
Dec 02, 2016 | 45.34 | 45.68 | 44.65 | 44.90 | 128,425 | -0.24(-0.54%) |
Dec 01, 2016 | 45.58 | 46.27 | 45.04 | 45.14 | 177,981 | -0.20(-0.43%) |
Nov 30, 2016 | 45.48 | 45.78 | 45.24 | 45.34 | 182,416 | +0.05(+0.11%) |
Nov 29, 2016 | 45.24 | 45.65 | 44.99 | 45.29 | 152,269 | +0.20(+0.43%) |
Nov 28, 2016 | 46.27 | 46.36 | 45.04 | 45.09 | 188,269 | -0.93(-2.02%) |
Nov 25, 2016 | 45.53 | 46.02 | 45.34 | 46.02 | 104,466 | +0.44(+0.97%) |
Nov 23, 2016 | 45.58 | 45.58 | 45.58 | 0 | -0.29(-0.64%) | |
Nov 22, 2016 | 43.33 | 45.97 | 43.33 | 45.88 | 376,959 | +2.59(+6.00%) |
Nov 21, 2016 | 48.23 | 48.62 | 42.79 | 43.28 | 649,201 | -4.94(-10.25%) |
Nov 18, 2016 | 47.78 | 48.23 | 47.29 | 48.23 | 260,522 | +0.44(+0.92%) |
Nov 17, 2016 | 47.98 | 48.71 | 47.49 | 47.78 | 183,959 | -0.20(-0.41%) |
Nov 16, 2016 | 48.52 | 48.67 | 47.59 | 47.98 | 147,047 | -0.54(-1.11%) |
Nov 15, 2016 | 48.13 | 48.89 | 47.74 | 48.52 | 411,242 | +0.39(+0.81%) |
Nov 14, 2016 | 47.64 | 48.47 | 47.49 | 48.13 | 287,525 | +1.13(+2.40%) |
Nov 11, 2016 | 46.22 | 47.20 | 45.97 | 47.00 | 388,068 | +1.03(+2.24%) |
Nov 10, 2016 | 45.92 | 46.61 | 45.53 | 45.97 | 497,727 | +0.83(+1.84%) |
Nov 09, 2016 | 42.01 | 45.39 | 42.01 | 45.14 | 305,325 | +2.84(+6.71%) |
Nov 08, 2016 | 42.01 | 42.84 | 41.81 | 42.30 | 83,878 | +0.00(+0.00%) |
Nov 07, 2016 | 41.86 | 42.40 | 41.76 | 42.30 | 118,335 | +1.17(+2.86%) |
Nov 04, 2016 | 40.00 | 41.57 | 39.93 | 41.13 | 169,497 | +1.22(+3.07%) |
Nov 03, 2016 | 40.69 | 40.78 | 39.85 | 39.90 | 117,312 | -0.73(-1.81%) |
Nov 02, 2016 | 41.47 | 41.66 | 40.64 | 40.64 | 174,752 | -0.83(-2.01%) |
Nov 01, 2016 | 42.01 | 42.15 | 41.17 | 41.47 | 120,134 | -0.34(-0.82%) |
Oct 31, 2016 | 41.37 | 41.86 | 40.88 | 41.81 | 178,859 | +0.54(+1.30%) |
Oct 28, 2016 | 40.93 | 41.66 | 40.88 | 41.27 | 132,204 | +0.24(+0.60%) |
Oct 27, 2016 | 40.93 | 41.08 | 40.64 | 41.03 | 113,356 | +0.24(+0.60%) |
Oct 26, 2016 | 40.44 | 41.17 | 40.44 | 40.78 | 82,200 | +0.10(+0.24%) |
Oct 25, 2016 | 40.59 | 40.73 | 40.24 | 40.69 | 111,491 | +0.15(+0.36%) |
Oct 24, 2016 | 40.15 | 40.83 | 40.05 | 40.54 | 116,340 | +0.64(+1.60%) |
Oct 21, 2016 | 39.51 | 40.05 | 39.31 | 39.90 | 118,249 | +0.05(+0.12%) |
Oct 20, 2016 | 39.66 | 40.10 | 39.49 | 39.85 | 120,420 | -0.05(-0.12%) |
Oct 19, 2016 | 39.71 | 40.24 | 39.71 | 39.90 | 206,790 | +0.05(+0.12%) |
Oct 18, 2016 | 40.34 | 40.34 | 39.36 | 39.85 | 203,494 | +0.20(+0.49%) |
Oct 17, 2016 | 39.27 | 40.05 | 38.87 | 39.66 | 308,221 | +0.03(+0.07%) |
Oct 14, 2016 | 39.26 | 40.12 | 38.94 | 39.63 | 521,621 | +0.43(+1.10%) |
Oct 13, 2016 | 39.55 | 41.53 | 38.68 | 39.20 | 1,225,215 | -4.89(-11.08%) |
Oct 12, 2016 | 43.62 | 44.16 | 43.50 | 44.08 | 171,884 | +0.37(+0.85%) |
Oct 11, 2016 | 45.08 | 45.18 | 43.39 | 43.71 | 196,415 | -1.57(-3.46%) |
Oct 10, 2016 | 44.92 | 45.58 | 44.92 | 45.28 | 96,810 | +0.61(+1.36%) |
Oct 07, 2016 | 45.57 | 45.57 | 44.50 | 44.67 | 148,514 | -0.78(-1.72%) |
Oct 06, 2016 | 46.13 | 46.13 | 45.18 | 45.45 | 90,752 | -0.50(-1.09%) |
Oct 05, 2016 | 45.73 | 46.43 | 45.43 | 45.95 | 101,730 | +0.58(+1.27%) |
Oct 04, 2016 | 46.18 | 46.30 | 45.32 | 45.38 | 84,134 | -0.53(-1.15%) |
Oct 03, 2016 | 45.56 | 46.05 | 45.48 | 45.90 | 140,969 | +0.07(+0.15%) |
Sep 30, 2016 | 45.64 | 46.12 | 45.28 | 45.84 | 222,544 | +0.58(+1.28%) |
Sep 29, 2016 | 45.80 | 46.00 | 45.24 | 45.26 | 76,090 | -0.73(-1.60%) |
Sep 28, 2016 | 45.78 | 46.05 | 45.62 | 45.99 | 76,057 | +0.17(+0.36%) |
Sep 27, 2016 | 45.35 | 46.02 | 45.35 | 45.83 | 105,883 | +0.58(+1.28%) |
Sep 26, 2016 | 45.66 | 45.96 | 45.25 | 45.25 | 153,075 | -0.73(-1.60%) |
Sep 23, 2016 | 46.28 | 46.45 | 45.98 | 45.98 | 136,841 | -0.59(-1.26%) |
Sep 22, 2016 | 46.16 | 46.93 | 46.12 | 46.57 | 182,764 | +0.58(+1.26%) |
Sep 21, 2016 | 45.73 | 46.17 | 45.48 | 45.99 | 136,973 | +0.56(+1.23%) |
Sep 20, 2016 | 45.65 | 45.97 | 45.41 | 45.43 | 118,304 | -0.09(-0.19%) |
Sep 19, 2016 | 45.31 | 46.11 | 45.27 | 45.52 | 128,001 | +0.18(+0.39%) |
Sep 16, 2016 | 45.21 | 45.58 | 45.02 | 45.35 | 507,297 | -0.12(-0.26%) |
Sep 15, 2016 | 45.22 | 46.20 | 45.15 | 45.46 | 195,261 | +0.40(+0.89%) |
Sep 14, 2016 | 45.36 | 45.80 | 45.02 | 45.06 | 115,407 | -0.28(-0.63%) |
Sep 13, 2016 | 45.86 | 45.93 | 45.20 | 45.35 | 121,687 | -0.70(-1.51%) |
Sep 12, 2016 | 45.36 | 46.24 | 45.36 | 46.04 | 148,151 | +0.30(+0.66%) |
Sep 09, 2016 | 47.25 | 47.35 | 45.71 | 45.74 | 126,840 | -1.62(-3.41%) |
Sep 08, 2016 | 47.13 | 47.59 | 46.99 | 47.35 | 143,315 | +0.23(+0.50%) |
Sep 07, 2016 | 46.27 | 47.14 | 46.27 | 47.12 | 141,638 | +0.61(+1.31%) |
Sep 06, 2016 | 47.05 | 47.39 | 46.39 | 46.51 | 210,508 | -0.50(-1.06%) |
Sep 02, 2016 | 46.07 | 47.01 | 47.01 | 47.01 | 119,793 | +1.18(+2.56%) |
Sep 01, 2016 | 45.53 | 45.87 | 45.12 | 45.84 | 95,638 | -0.01(-0.02%) |
Aug 31, 2016 | 46.36 | 46.36 | 45.49 | 45.85 | 133,256 | -0.62(-1.33%) |
Aug 30, 2016 | 46.51 | 46.83 | 46.38 | 46.46 | 164,197 | +0.09(+0.19%) |
Aug 29, 2016 | 45.67 | 46.57 | 45.64 | 46.37 | 109,040 | +0.63(+1.38%) |
Aug 26, 2016 | 45.62 | 46.32 | 45.39 | 45.74 | 198,483 | +0.04(+0.09%) |
Aug 25, 2016 | 45.69 | 45.94 | 45.44 | 45.70 | 93,382 | +0.01(+0.02%) |
Aug 24, 2016 | 46.48 | 46.48 | 45.58 | 45.69 | 173,966 | -0.47(-1.02%) |
Aug 23, 2016 | 45.86 | 47.13 | 45.86 | 46.16 | 171,388 | +0.38(+0.83%) |
Aug 22, 2016 | 45.46 | 46.10 | 45.35 | 45.78 | 72,300 | +0.35(+0.77%) |
Aug 19, 2016 | 46.48 | 46.48 | 45.35 | 45.43 | 133,316 | -1.07(-2.31%) |
Aug 18, 2016 | 45.69 | 46.51 | 45.50 | 46.50 | 191,703 | +0.88(+1.93%) |
Aug 17, 2016 | 45.30 | 45.65 | 45.13 | 45.63 | 132,344 | +0.21(+0.47%) |
Aug 16, 2016 | 45.96 | 45.96 | 45.27 | 45.41 | 158,265 | -0.54(-1.17%) |
Aug 15, 2016 | 44.91 | 46.06 | 44.91 | 45.95 | 223,492 | +1.12(+2.50%) |
Aug 12, 2016 | 44.56 | 45.07 | 43.99 | 44.83 | 189,589 | +0.27(+0.61%) |
Aug 11, 2016 | 43.89 | 44.88 | 43.89 | 44.55 | 149,833 | +0.68(+1.56%) |
Aug 10, 2016 | 43.59 | 43.90 | 42.99 | 43.87 | 131,011 | +0.36(+0.83%) |
Aug 09, 2016 | 43.32 | 43.59 | 43.04 | 43.51 | 156,203 | +0.22(+0.52%) |
Aug 08, 2016 | 42.76 | 43.41 | 42.40 | 43.28 | 173,460 | +0.29(+0.68%) |
Aug 05, 2016 | 43.19 | 43.65 | 42.94 | 42.99 | 175,505 | -0.02(-0.05%) |
Aug 04, 2016 | 41.93 | 44.11 | 41.83 | 43.01 | 232,496 | +1.39(+3.33%) |
Aug 03, 2016 | 40.75 | 41.64 | 38.61 | 41.62 | 378,312 | +0.92(+2.25%) |
Aug 02, 2016 | 41.83 | 41.91 | 40.67 | 40.70 | 186,496 | -1.02(-2.43%) |
Aug 01, 2016 | 41.25 | 42.05 | 40.38 | 41.72 | 299,029 | +1.85(+4.63%) |
Jul 29, 2016 | 39.69 | 40.10 | 39.21 | 39.87 | 169,086 | +0.08(+0.20%) |
Jul 28, 2016 | 40.73 | 40.95 | 39.73 | 39.80 | 148,534 | -0.97(-2.37%) |
Jul 27, 2016 | 40.47 | 40.84 | 40.22 | 40.76 | 127,911 | +0.47(+1.16%) |
Jul 26, 2016 | 39.51 | 40.35 | 39.11 | 40.29 | 98,548 | +0.96(+2.43%) |
Jul 25, 2016 | 39.21 | 40.02 | 39.04 | 39.34 | 110,923 | +0.21(+0.55%) |
Jul 22, 2016 | 38.99 | 39.58 | 38.63 | 39.12 | 95,540 | +0.14(+0.35%) |
Jul 21, 2016 | 39.40 | 39.62 | 38.99 | 38.99 | 119,311 | -0.26(-0.67%) |
Jul 20, 2016 | 39.48 | 39.74 | 39.22 | 39.25 | 86,195 | -0.17(-0.42%) |
Jul 19, 2016 | 39.43 | 39.80 | 39.28 | 39.42 | 75,924 | -0.14(-0.35%) |
Jul 18, 2016 | 39.71 | 39.98 | 39.47 | 39.55 | 62,217 | -0.09(-0.22%) |
Jul 15, 2016 | 39.87 | 40.08 | 39.50 | 39.64 | 119,474 | +0.07(+0.17%) |
Jul 14, 2016 | 39.39 | 39.90 | 39.36 | 39.57 | 66,720 | +0.19(+0.47%) |
Jul 13, 2016 | 40.10 | 40.13 | 39.37 | 39.39 | 98,605 | -0.38(-0.96%) |
Jul 12, 2016 | 39.53 | 39.98 | 39.44 | 39.77 | 122,298 | +0.52(+1.32%) |
Jul 11, 2016 | 39.12 | 39.66 | 39.12 | 39.25 | 120,044 | +0.24(+0.63%) |
Jul 08, 2016 | 38.47 | 39.11 | 38.35 | 39.01 | 237,228 | +0.65(+1.71%) |
Jul 07, 2016 | 37.98 | 38.37 | 37.94 | 38.35 | 156,796 | +0.32(+0.85%) |
Jul 06, 2016 | 37.88 | 38.22 | 37.35 | 38.03 | 283,874 | +0.06(+0.15%) |
Jul 05, 2016 | 38.85 | 39.28 | 37.94 | 37.97 | 133,774 | -1.22(-3.11%) |
Jul 01, 2016 | 39.11 | 39.19 | 39.19 | 39.19 | 127,923 | -0.02(-0.05%) |
Jun 30, 2016 | 38.61 | 39.24 | 38.09 | 39.21 | 175,877 | +0.54(+1.39%) |
Jun 29, 2016 | 37.67 | 38.68 | 37.30 | 38.67 | 398,169 | +1.39(+3.72%) |
Jun 28, 2016 | 37.78 | 37.78 | 36.36 | 37.29 | 332,398 | -0.11(-0.29%) |
Jun 27, 2016 | 40.24 | 40.24 | 37.39 | 37.39 | 285,465 | -3.33(-8.18%) |
Jun 24, 2016 | 40.30 | 41.24 | 39.66 | 40.72 | 649,332 | -1.13(-2.71%) |
Jun 23, 2016 | 41.60 | 42.08 | 41.11 | 41.86 | 113,972 | +0.73(+1.78%) |
Jun 22, 2016 | 40.92 | 41.28 | 40.56 | 41.12 | 125,612 | +0.23(+0.57%) |
Jun 21, 2016 | 40.92 | 41.03 | 40.56 | 40.89 | 118,922 | +0.17(+0.41%) |
Jun 20, 2016 | 40.88 | 41.38 | 40.70 | 40.72 | 101,696 | +0.29(+0.72%) |
Jun 17, 2016 | 41.00 | 41.13 | 40.42 | 40.43 | 280,043 | -0.67(-1.64%) |
Jun 16, 2016 | 40.28 | 41.17 | 39.90 | 41.10 | 148,297 | +0.47(+1.15%) |
Jun 15, 2016 | 40.72 | 41.04 | 40.10 | 40.64 | 193,552 | +0.21(+0.53%) |
Jun 14, 2016 | 40.41 | 40.84 | 40.03 | 40.42 | 117,463 | -0.22(-0.55%) |
Jun 13, 2016 | 40.84 | 40.93 | 40.49 | 40.65 | 142,965 | -0.20(-0.48%) |
Jun 10, 2016 | 40.99 | 41.55 | 40.75 | 40.84 | 91,093 | -0.62(-1.51%) |
Jun 09, 2016 | 41.52 | 41.97 | 41.29 | 41.47 | 93,368 | -0.24(-0.59%) |
Jun 08, 2016 | 41.51 | 42.31 | 41.13 | 41.71 | 166,192 | +0.90(+2.20%) |
Jun 07, 2016 | 40.43 | 41.18 | 40.43 | 40.81 | 115,569 | +0.37(+0.92%) |
Jun 06, 2016 | 39.49 | 40.59 | 39.49 | 40.44 | 94,119 | +0.86(+2.17%) |
Jun 03, 2016 | 39.94 | 39.94 | 39.33 | 39.58 | 104,788 | -0.37(-0.93%) |
Jun 02, 2016 | 39.99 | 40.47 | 39.45 | 39.95 | 101,582 | -0.06(-0.15%) |
Jun 01, 2016 | 39.57 | 40.12 | 39.28 | 40.01 | 86,173 | +0.18(+0.44%) |
May 31, 2016 | 40.56 | 40.56 | 39.59 | 39.84 | 158,304 | -0.57(-1.40%) |
May 27, 2016 | 39.94 | 40.40 | 40.40 | 40.40 | 137,653 | +0.48(+1.20%) |
May 26, 2016 | 39.74 | 40.12 | 39.64 | 39.92 | 92,123 | +0.38(+0.96%) |
May 25, 2016 | 39.88 | 40.06 | 39.43 | 39.54 | 128,469 | -0.20(-0.52%) |
May 24, 2016 | 39.16 | 40.06 | 38.82 | 39.75 | 160,867 | +0.92(+2.36%) |
May 23, 2016 | 39.45 | 39.49 | 38.81 | 38.83 | 160,657 | -0.45(-1.14%) |
May 20, 2016 | 38.45 | 39.31 | 38.24 | 39.28 | 257,032 | +1.03(+2.71%) |
May 19, 2016 | 37.96 | 38.59 | 37.85 | 38.24 | 180,724 | +0.07(+0.18%) |
May 18, 2016 | 37.81 | 38.49 | 37.63 | 38.18 | 140,920 | +0.32(+0.85%) |
May 17, 2016 | 38.38 | 38.49 | 37.23 | 37.85 | 159,213 | -0.66(-1.72%) |
May 16, 2016 | 37.81 | 38.60 | 37.39 | 38.52 | 102,641 | +0.68(+1.81%) |
May 13, 2016 | 38.16 | 38.44 | 37.60 | 37.83 | 113,243 | -0.32(-0.84%) |
May 12, 2016 | 38.50 | 38.63 | 37.39 | 38.16 | 145,467 | -0.11(-0.28%) |
May 11, 2016 | 39.26 | 39.26 | 38.09 | 38.26 | 108,493 | -0.98(-2.49%) |
May 10, 2016 | 38.66 | 39.25 | 38.42 | 39.24 | 99,671 | +0.63(+1.64%) |
May 09, 2016 | 37.50 | 38.71 | 36.95 | 38.61 | 194,213 | +1.11(+2.97%) |
May 06, 2016 | 37.81 | 38.06 | 36.74 | 37.49 | 319,229 | -0.53(-1.39%) |
May 05, 2016 | 38.05 | 38.24 | 37.65 | 38.02 | 183,249 | +0.01(+0.03%) |
May 04, 2016 | 38.31 | 38.59 | 37.71 | 38.01 | 149,002 | -0.53(-1.37%) |
May 03, 2016 | 40.32 | 40.64 | 38.50 | 38.54 | 377,623 | -2.11(-5.19%) |
May 02, 2016 | 40.57 | 41.76 | 39.87 | 40.65 | 378,625 | +0.06(+0.14%) |
Apr 29, 2016 | 40.84 | 40.94 | 40.28 | 40.59 | 357,047 | -0.53(-1.28%) |
Apr 28, 2016 | 41.90 | 41.92 | 41.01 | 41.11 | 152,345 | -0.81(-1.93%) |
Apr 27, 2016 | 41.69 | 41.97 | 41.23 | 41.93 | 111,744 | +0.33(+0.80%) |
Apr 26, 2016 | 40.58 | 41.62 | 40.45 | 41.59 | 174,759 | +1.03(+2.53%) |
Apr 25, 2016 | 40.82 | 41.00 | 40.42 | 40.57 | 145,341 | -0.49(-1.19%) |
Apr 22, 2016 | 40.29 | 41.07 | 40.25 | 41.06 | 129,016 | +0.82(+2.04%) |
Apr 21, 2016 | 40.18 | 40.68 | 39.96 | 40.24 | 165,722 | +0.05(+0.12%) |
Apr 20, 2016 | 40.05 | 40.32 | 39.97 | 40.19 | 157,884 | -0.01(-0.02%) |
Apr 19, 2016 | 39.60 | 40.31 | 39.60 | 40.20 | 103,429 | +0.61(+1.53%) |
Apr 18, 2016 | 39.60 | 39.74 | 39.23 | 39.59 | 122,000 | +0.00(+0.00%) |
Apr 15, 2016 | 40.04 | 40.19 | 39.54 | 39.59 | 97,710 | -0.54(-1.34%) |
Apr 14, 2016 | 39.73 | 40.24 | 39.59 | 40.13 | 82,412 | +0.25(+0.64%) |
Apr 13, 2016 | 38.63 | 39.88 | 38.63 | 39.87 | 134,754 | +1.37(+3.55%) |
Apr 12, 2016 | 38.60 | 38.80 | 38.08 | 38.51 | 131,772 | -0.16(-0.40%) |
Apr 11, 2016 | 38.68 | 39.37 | 38.41 | 38.66 | 103,465 | +0.09(+0.23%) |
Apr 08, 2016 | 39.03 | 39.65 | 38.22 | 38.58 | 156,259 | -0.24(-0.63%) |
Apr 07, 2016 | 38.62 | 39.00 | 38.60 | 38.82 | 107,080 | -0.12(-0.30%) |
Apr 06, 2016 | 38.87 | 39.10 | 38.50 | 38.94 | 121,190 | +0.14(+0.35%) |
Apr 05, 2016 | 38.19 | 39.13 | 38.19 | 38.80 | 200,175 | +0.38(+0.99%) |
Apr 04, 2016 | 38.82 | 39.11 | 38.25 | 38.42 | 93,384 | -0.41(-1.06%) |
Apr 01, 2016 | 38.70 | 39.06 | 38.52 | 38.83 | 100,081 | -0.19(-0.48%) |
Mar 31, 2016 | 38.93 | 39.20 | 38.55 | 39.02 | 93,038 | +0.02(+0.05%) |
Mar 30, 2016 | 39.09 | 39.45 | 38.84 | 39.00 | 91,666 | +0.09(+0.23%) |
Mar 29, 2016 | 37.60 | 38.91 | 37.14 | 38.91 | 227,873 | +1.35(+3.59%) |
Mar 28, 2016 | 38.08 | 38.08 | 37.32 | 37.56 | 118,973 | -0.43(-1.13%) |
Mar 24, 2016 | 38.86 | 37.99 | 37.99 | 37.99 | 196,237 | -1.06(-2.73%) |
Mar 23, 2016 | 39.72 | 39.90 | 39.03 | 39.05 | 258,317 | -0.80(-2.01%) |
Mar 22, 2016 | 39.49 | 39.93 | 39.42 | 39.86 | 130,569 | +0.18(+0.44%) |
Mar 21, 2016 | 39.38 | 39.88 | 39.27 | 39.68 | 153,740 | +0.20(+0.52%) |
Mar 18, 2016 | 38.73 | 39.58 | 38.63 | 39.47 | 244,413 | +0.92(+2.38%) |
Mar 17, 2016 | 38.47 | 38.80 | 38.04 | 38.56 | 243,770 | +0.12(+0.30%) |
Mar 16, 2016 | 37.51 | 38.52 | 37.51 | 38.44 | 216,787 | +0.73(+1.94%) |
Mar 15, 2016 | 37.50 | 37.80 | 37.36 | 37.71 | 153,704 | -0.10(-0.26%) |
Mar 14, 2016 | 37.54 | 38.02 | 37.17 | 37.80 | 152,324 | +0.19(+0.49%) |
Mar 11, 2016 | 37.25 | 37.68 | 37.09 | 37.62 | 151,951 | +0.67(+1.82%) |
Mar 10, 2016 | 37.51 | 37.55 | 36.43 | 36.95 | 211,996 | -0.34(-0.92%) |
Mar 09, 2016 | 36.56 | 37.32 | 36.48 | 37.29 | 164,216 | +0.81(+2.22%) |
Mar 08, 2016 | 37.06 | 37.93 | 36.47 | 36.48 | 298,064 | -0.62(-1.68%) |
Mar 07, 2016 | 35.57 | 37.52 | 35.52 | 37.10 | 248,375 | +1.40(+3.91%) |
Mar 04, 2016 | 35.71 | 35.97 | 35.53 | 35.71 | 129,197 | +0.03(+0.08%) |
Mar 03, 2016 | 34.95 | 35.78 | 34.81 | 35.68 | 183,537 | +0.74(+2.11%) |
Mar 02, 2016 | 34.60 | 35.13 | 34.43 | 34.94 | 178,838 | +0.27(+0.79%) |
Mar 01, 2016 | 34.20 | 34.77 | 33.91 | 34.67 | 167,032 | +0.49(+1.42%) |
Feb 29, 2016 | 34.22 | 34.74 | 34.01 | 34.18 | 159,664 | -0.04(-0.11%) |
Feb 26, 2016 | 33.89 | 34.28 | 33.59 | 34.22 | 177,900 | +0.32(+0.95%) |
Feb 25, 2016 | 33.95 | 34.05 | 32.84 | 33.90 | 391,455 | +0.08(+0.23%) |
Feb 24, 2016 | 33.29 | 34.07 | 32.95 | 33.82 | 154,138 | +0.18(+0.55%) |
Feb 23, 2016 | 33.44 | 34.07 | 33.18 | 33.64 | 286,950 | +0.27(+0.82%) |
Feb 22, 2016 | 33.31 | 33.64 | 32.81 | 33.36 | 398,656 | +0.45(+1.36%) |
Feb 19, 2016 | 32.44 | 32.99 | 32.27 | 32.92 | 361,421 | +0.28(+0.86%) |
Feb 18, 2016 | 32.25 | 32.79 | 32.07 | 32.63 | 391,454 | +0.59(+1.85%) |
Feb 17, 2016 | 33.38 | 33.65 | 31.98 | 32.04 | 201,890 | -1.14(-3.43%) |
Feb 16, 2016 | 31.42 | 33.34 | 31.04 | 33.18 | 378,061 | +2.45(+7.98%) |
Feb 12, 2016 | 31.26 | 30.73 | 30.73 | 30.73 | 249,203 | -0.03(-0.09%) |
Feb 11, 2016 | 30.80 | 31.25 | 30.16 | 30.76 | 297,350 | -0.46(-1.46%) |
Feb 10, 2016 | 31.02 | 31.92 | 30.64 | 31.21 | 366,203 | +1.25(+4.19%) |
Feb 09, 2016 | 30.05 | 30.12 | 29.29 | 29.96 | 403,901 | -0.32(-1.06%) |
Feb 08, 2016 | 32.88 | 32.90 | 29.91 | 30.28 | 531,752 | -3.11(-9.32%) |
Feb 05, 2016 | 32.63 | 34.35 | 32.60 | 33.39 | 596,061 | +0.53(+1.63%) |
Feb 04, 2016 | 39.03 | 40.09 | 32.84 | 32.86 | 612,419 | -6.35(-16.20%) |
Feb 03, 2016 | 38.88 | 39.40 | 37.97 | 39.21 | 180,400 | +0.52(+1.33%) |
Feb 02, 2016 | 38.87 | 39.47 | 37.94 | 38.69 | 210,186 | -0.64(-1.63%) |