Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.18 | 52.42 | 51.26 | 51.29 | 1,816,940 | -0.93(-1.77%) |
Feb 27, 2017 | 51.78 | 52.33 | 51.42 | 52.22 | 1,976,246 | +0.41(+0.79%) |
Feb 24, 2017 | 52.11 | 52.40 | 51.51 | 51.81 | 2,117,051 | -0.53(-1.01%) |
Feb 23, 2017 | 53.43 | 53.47 | 52.29 | 52.34 | 1,605,837 | -0.72(-1.36%) |
Feb 22, 2017 | 52.60 | 53.36 | 52.49 | 53.06 | 2,153,421 | +0.15(+0.29%) |
Feb 21, 2017 | 52.35 | 52.93 | 52.31 | 52.90 | 896,182 | +0.22(+0.42%) |
Feb 17, 2017 | 52.68 | 52.68 | 52.68 | 0 | +0.07(+0.14%) | |
Feb 16, 2017 | 52.53 | 52.81 | 52.30 | 52.61 | 1,660,460 | +0.05(+0.10%) |
Feb 15, 2017 | 52.34 | 52.63 | 52.11 | 52.56 | 1,455,832 | -0.03(-0.06%) |
Feb 14, 2017 | 52.43 | 52.60 | 52.24 | 52.59 | 878,036 | +0.04(+0.07%) |
Feb 13, 2017 | 52.04 | 52.57 | 51.93 | 52.55 | 960,417 | +0.69(+1.33%) |
Feb 10, 2017 | 51.66 | 52.01 | 51.57 | 51.86 | 725,251 | +0.62(+1.21%) |
Feb 09, 2017 | 50.96 | 51.54 | 50.99 | 51.24 | 976,239 | +0.28(+0.55%) |
Feb 08, 2017 | 50.87 | 51.03 | 50.29 | 50.96 | 923,446 | +0.16(+0.32%) |
Feb 07, 2017 | 50.38 | 50.91 | 50.38 | 50.80 | 1,048,257 | +0.36(+0.71%) |
Feb 06, 2017 | 50.72 | 50.85 | 50.19 | 50.44 | 1,189,408 | -0.52(-1.02%) |
Feb 03, 2017 | 50.91 | 51.26 | 50.62 | 50.96 | 1,282,541 | +0.29(+0.58%) |
Feb 02, 2017 | 50.90 | 50.96 | 50.43 | 50.67 | 1,739,279 | -0.11(-0.22%) |
Feb 01, 2017 | 51.06 | 51.30 | 50.53 | 50.78 | 1,768,762 | -0.33(-0.65%) |
Jan 31, 2017 | 51.43 | 51.70 | 51.01 | 51.11 | 1,906,724 | -0.18(-0.36%) |
Jan 30, 2017 | 51.40 | 51.58 | 50.93 | 51.29 | 1,334,038 | -0.39(-0.75%) |
Jan 27, 2017 | 51.65 | 52.01 | 51.46 | 51.68 | 1,035,247 | +0.12(+0.24%) |
Jan 26, 2017 | 51.41 | 51.73 | 51.13 | 51.56 | 1,760,668 | +0.10(+0.20%) |
Jan 25, 2017 | 52.28 | 52.55 | 51.42 | 51.46 | 3,603,636 | -0.84(-1.60%) |
Jan 24, 2017 | 51.79 | 52.50 | 51.65 | 52.29 | 2,870,738 | +0.62(+1.21%) |
Jan 23, 2017 | 51.24 | 51.81 | 51.01 | 51.67 | 1,464,880 | +0.12(+0.23%) |
Jan 20, 2017 | 50.73 | 51.60 | 50.65 | 51.55 | 1,806,441 | +0.96(+1.89%) |
Jan 19, 2017 | 51.76 | 51.76 | 50.49 | 50.60 | 3,428,144 | -0.68(-1.33%) |
Jan 18, 2017 | 51.35 | 51.70 | 51.04 | 51.28 | 1,835,733 | -0.40(-0.78%) |
Jan 17, 2017 | 52.37 | 52.62 | 51.57 | 51.68 | 1,633,659 | -0.51(-0.99%) |
Jan 13, 2017 | 52.20 | 52.20 | 52.20 | 0 | +0.32(+0.61%) | |
Jan 12, 2017 | 52.22 | 52.31 | 51.53 | 51.88 | 1,643,321 | +0.05(+0.10%) |
Jan 11, 2017 | 51.02 | 51.96 | 50.88 | 51.83 | 1,212,048 | +0.89(+1.75%) |
Jan 10, 2017 | 50.68 | 51.26 | 50.65 | 50.94 | 1,031,490 | +0.38(+0.76%) |
Jan 09, 2017 | 50.69 | 50.79 | 50.29 | 50.56 | 1,288,775 | -0.26(-0.51%) |
Jan 06, 2017 | 51.02 | 51.42 | 50.77 | 50.82 | 1,308,281 | -0.24(-0.48%) |
Jan 05, 2017 | 50.70 | 51.46 | 50.38 | 51.06 | 1,258,766 | +0.39(+0.77%) |
Jan 04, 2017 | 50.34 | 50.77 | 50.09 | 50.67 | 1,623,596 | +1.15(+2.33%) |
Jan 03, 2017 | 49.78 | 50.31 | 49.32 | 49.52 | 1,042,128 | -0.04(-0.07%) |
Dec 30, 2016 | 49.55 | 49.55 | 49.55 | 0 | -0.43(-0.87%) | |
Dec 29, 2016 | 50.01 | 50.12 | 49.80 | 49.99 | 674,858 | +0.25(+0.50%) |
Dec 28, 2016 | 49.60 | 50.33 | 49.50 | 49.74 | 1,000,132 | -0.08(-0.16%) |
Dec 27, 2016 | 49.84 | 49.94 | 49.70 | 49.82 | 354,533 | +0.11(+0.22%) |
Dec 23, 2016 | 49.71 | 49.71 | 49.71 | 0 | -0.12(-0.25%) | |
Dec 22, 2016 | 49.83 | 50.00 | 49.60 | 49.83 | 626,030 | -0.16(-0.32%) |
Dec 21, 2016 | 49.95 | 50.32 | 49.77 | 49.99 | 835,530 | +0.07(+0.15%) |
Dec 20, 2016 | 49.49 | 50.23 | 49.48 | 49.92 | 1,828,597 | +0.59(+1.19%) |
Dec 19, 2016 | 49.20 | 49.47 | 49.10 | 49.33 | 655,331 | +0.01(+0.03%) |
Dec 16, 2016 | 49.35 | 49.68 | 49.09 | 49.32 | 1,012,805 | -0.03(-0.06%) |
Dec 15, 2016 | 48.99 | 49.78 | 48.95 | 49.35 | 1,330,526 | +0.12(+0.25%) |
Dec 14, 2016 | 50.32 | 50.54 | 49.15 | 49.22 | 1,345,059 | -1.09(-2.16%) |
Dec 13, 2016 | 50.30 | 50.96 | 50.18 | 50.31 | 1,806,543 | +0.20(+0.40%) |
Dec 12, 2016 | 49.55 | 50.37 | 49.18 | 50.11 | 5,704,474 | -1.00(-1.96%) |
Dec 09, 2016 | 51.15 | 51.46 | 50.91 | 51.11 | 2,313,700 | -0.24(-0.47%) |
Dec 08, 2016 | 50.87 | 51.40 | 50.40 | 51.35 | 1,339,039 | +0.51(+1.00%) |
Dec 07, 2016 | 49.60 | 50.89 | 49.50 | 50.85 | 1,368,411 | +1.56(+3.16%) |
Dec 06, 2016 | 49.14 | 49.40 | 48.94 | 49.29 | 1,119,221 | -0.05(-0.10%) |
Dec 05, 2016 | 49.25 | 49.66 | 49.13 | 49.34 | 1,068,789 | +0.23(+0.46%) |
Dec 02, 2016 | 49.35 | 49.55 | 48.95 | 49.11 | 957,400 | -0.21(-0.43%) |
Dec 01, 2016 | 48.65 | 49.41 | 48.65 | 49.32 | 1,183,634 | +0.67(+1.38%) |
Nov 30, 2016 | 48.86 | 49.21 | 48.62 | 48.65 | 2,128,525 | +0.03(+0.06%) |
Nov 29, 2016 | 48.38 | 48.90 | 48.21 | 48.62 | 1,013,513 | +0.12(+0.24%) |
Nov 28, 2016 | 48.60 | 48.71 | 48.35 | 48.51 | 1,191,444 | -0.07(-0.13%) |
Nov 25, 2016 | 48.17 | 48.70 | 48.02 | 48.57 | 412,441 | +0.49(+1.01%) |
Nov 23, 2016 | 48.09 | 48.09 | 48.09 | 0 | -0.04(-0.08%) | |
Nov 22, 2016 | 48.20 | 48.30 | 47.98 | 48.12 | 1,316,170 | +0.09(+0.20%) |
Nov 21, 2016 | 47.08 | 48.11 | 47.08 | 48.03 | 1,929,903 | +1.15(+2.45%) |
Nov 18, 2016 | 46.54 | 46.94 | 46.38 | 46.88 | 929,133 | +0.15(+0.33%) |
Nov 17, 2016 | 46.29 | 46.94 | 46.16 | 46.72 | 1,400,675 | +0.50(+1.09%) |
Nov 16, 2016 | 46.51 | 46.59 | 46.00 | 46.22 | 1,285,831 | -0.61(-1.31%) |
Nov 15, 2016 | 46.58 | 46.92 | 46.22 | 46.83 | 1,228,806 | +0.42(+0.91%) |
Nov 14, 2016 | 46.29 | 46.51 | 45.84 | 46.41 | 2,432,015 | +0.36(+0.79%) |
Nov 11, 2016 | 46.89 | 47.12 | 45.84 | 46.05 | 1,597,751 | -1.06(-2.26%) |
Nov 10, 2016 | 46.21 | 47.42 | 45.79 | 47.11 | 2,106,107 | +1.02(+2.21%) |
Nov 09, 2016 | 45.49 | 46.02 | 45.41 | 46.09 | 2,123,803 | -0.45(-0.97%) |
Nov 08, 2016 | 46.22 | 46.59 | 45.81 | 46.54 | 1,095,246 | +0.30(+0.65%) |
Nov 07, 2016 | 45.49 | 46.27 | 45.49 | 46.24 | 1,115,636 | +1.14(+2.53%) |
Nov 04, 2016 | 45.33 | 45.49 | 44.93 | 45.10 | 986,341 | -0.30(-0.66%) |
Nov 03, 2016 | 45.36 | 45.78 | 45.16 | 45.40 | 1,330,039 | +0.04(+0.10%) |
Nov 02, 2016 | 45.25 | 45.58 | 45.15 | 45.36 | 1,444,894 | +0.16(+0.35%) |
Nov 01, 2016 | 45.88 | 45.95 | 45.03 | 45.20 | 1,965,274 | -0.58(-1.26%) |
Oct 31, 2016 | 45.86 | 46.14 | 45.74 | 45.77 | 1,558,680 | -0.17(-0.36%) |
Oct 28, 2016 | 46.01 | 46.48 | 45.79 | 45.94 | 1,116,347 | -0.23(-0.49%) |
Oct 27, 2016 | 46.38 | 46.43 | 45.75 | 46.16 | 1,591,197 | +0.23(+0.51%) |
Oct 26, 2016 | 47.85 | 48.00 | 45.77 | 45.93 | 4,349,294 | -1.89(-3.96%) |
Oct 25, 2016 | 47.70 | 47.96 | 47.58 | 47.82 | 1,483,462 | +0.09(+0.20%) |
Oct 24, 2016 | 47.92 | 47.93 | 47.53 | 47.73 | 1,289,738 | -0.01(-0.03%) |
Oct 21, 2016 | 47.31 | 47.79 | 47.02 | 47.74 | 1,253,543 | -0.07(-0.14%) |
Oct 20, 2016 | 48.28 | 48.42 | 47.69 | 47.81 | 1,654,188 | -0.82(-1.68%) |
Oct 19, 2016 | 48.41 | 49.13 | 48.08 | 48.62 | 1,480,167 | -0.12(-0.24%) |
Oct 18, 2016 | 48.76 | 49.02 | 48.36 | 48.74 | 1,519,757 | +0.47(+0.97%) |
Oct 17, 2016 | 48.01 | 48.34 | 47.94 | 48.28 | 1,501,422 | -0.01(-0.02%) |
Oct 14, 2016 | 48.86 | 49.11 | 48.27 | 48.28 | 1,343,816 | -0.12(-0.26%) |
Oct 13, 2016 | 47.84 | 48.57 | 47.63 | 48.41 | 1,183,000 | +0.18(+0.38%) |
Oct 12, 2016 | 48.31 | 48.39 | 48.04 | 48.22 | 1,107,292 | -0.25(-0.51%) |
Oct 11, 2016 | 48.68 | 49.26 | 48.32 | 48.47 | 1,912,435 | -0.31(-0.64%) |
Oct 10, 2016 | 48.68 | 48.85 | 48.66 | 48.78 | 817,141 | +0.41(+0.86%) |
Oct 07, 2016 | 48.73 | 48.91 | 48.01 | 48.37 | 945,253 | -0.39(-0.81%) |
Oct 06, 2016 | 48.80 | 49.00 | 48.56 | 48.76 | 864,136 | -0.01(-0.03%) |
Oct 05, 2016 | 48.17 | 48.94 | 48.14 | 48.78 | 1,917,562 | +0.78(+1.62%) |
Oct 04, 2016 | 47.92 | 48.57 | 47.92 | 48.00 | 2,755,039 | -0.01(-0.02%) |
Oct 03, 2016 | 47.48 | 48.07 | 47.27 | 48.01 | 1,382,214 | +0.39(+0.83%) |
Sep 30, 2016 | 47.41 | 47.81 | 47.10 | 47.61 | 1,225,022 | +0.62(+1.32%) |
Sep 29, 2016 | 46.96 | 47.21 | 46.74 | 46.99 | 1,062,153 | +0.07(+0.14%) |
Sep 28, 2016 | 46.70 | 46.95 | 46.55 | 46.93 | 1,724,382 | +0.33(+0.72%) |
Sep 27, 2016 | 46.19 | 46.70 | 45.99 | 46.59 | 1,262,559 | +0.20(+0.44%) |
Sep 26, 2016 | 46.46 | 46.62 | 46.23 | 46.39 | 921,323 | -0.28(-0.61%) |
Sep 23, 2016 | 47.07 | 47.17 | 46.59 | 46.67 | 998,977 | -0.60(-1.26%) |
Sep 22, 2016 | 47.33 | 47.50 | 47.21 | 47.27 | 1,710,565 | +0.47(+1.00%) |
Sep 21, 2016 | 46.01 | 46.86 | 45.96 | 46.80 | 1,618,029 | +1.08(+2.37%) |
Sep 20, 2016 | 46.05 | 46.32 | 45.62 | 45.72 | 1,225,818 | -0.09(-0.21%) |
Sep 19, 2016 | 45.76 | 46.03 | 45.71 | 45.81 | 1,553,375 | +0.19(+0.41%) |
Sep 16, 2016 | 45.35 | 45.81 | 45.06 | 45.63 | 1,078,598 | +0.04(+0.08%) |
Sep 15, 2016 | 44.58 | 45.64 | 44.58 | 45.59 | 1,410,830 | +0.95(+2.14%) |
Sep 14, 2016 | 44.55 | 45.06 | 44.49 | 44.64 | 1,166,758 | -0.07(-0.15%) |
Sep 13, 2016 | 45.17 | 45.54 | 44.68 | 44.70 | 1,127,017 | -1.04(-2.28%) |
Sep 12, 2016 | 45.00 | 46.12 | 44.82 | 45.74 | 1,593,630 | +0.47(+1.05%) |
Sep 09, 2016 | 46.51 | 46.55 | 45.27 | 45.27 | 1,539,962 | -1.91(-4.06%) |
Sep 08, 2016 | 47.34 | 47.39 | 46.86 | 47.18 | 562,514 | -0.17(-0.37%) |
Sep 07, 2016 | 47.51 | 47.85 | 47.29 | 47.36 | 1,026,057 | +0.20(+0.42%) |
Sep 06, 2016 | 47.37 | 47.41 | 47.09 | 47.16 | 951,566 | -0.01(-0.03%) |
Sep 02, 2016 | 46.93 | 47.17 | 47.17 | 47.17 | 1,245,263 | +0.57(+1.22%) |
Sep 01, 2016 | 46.26 | 46.60 | 46.11 | 46.60 | 884,825 | +0.26(+0.56%) |
Aug 31, 2016 | 46.58 | 46.64 | 46.11 | 46.35 | 960,639 | -0.45(-0.95%) |
Aug 30, 2016 | 46.95 | 47.22 | 46.69 | 46.79 | 666,468 | -0.32(-0.69%) |
Aug 29, 2016 | 46.83 | 47.37 | 46.74 | 47.12 | 1,108,453 | +0.20(+0.43%) |
Aug 26, 2016 | 46.99 | 47.42 | 46.58 | 46.91 | 1,117,140 | +0.10(+0.22%) |
Aug 25, 2016 | 46.67 | 46.96 | 46.49 | 46.81 | 733,493 | +0.00(+0.00%) |
Aug 24, 2016 | 46.81 | 47.20 | 46.76 | 46.81 | 696,349 | -0.14(-0.31%) |
Aug 23, 2016 | 47.04 | 47.13 | 46.65 | 46.96 | 708,318 | +0.17(+0.37%) |
Aug 22, 2016 | 46.38 | 46.92 | 46.36 | 46.78 | 703,687 | +0.08(+0.17%) |
Aug 19, 2016 | 46.42 | 46.83 | 46.29 | 46.71 | 1,004,578 | +0.05(+0.11%) |
Aug 18, 2016 | 46.33 | 46.83 | 46.31 | 46.65 | 813,296 | +0.36(+0.78%) |
Aug 17, 2016 | 45.66 | 46.43 | 45.55 | 46.29 | 894,835 | +0.58(+1.26%) |
Aug 16, 2016 | 45.69 | 45.91 | 45.56 | 45.72 | 835,805 | +0.06(+0.13%) |
Aug 15, 2016 | 45.53 | 45.99 | 45.50 | 45.66 | 720,609 | +0.19(+0.43%) |
Aug 12, 2016 | 45.67 | 45.78 | 45.26 | 45.47 | 861,282 | -0.32(-0.69%) |
Aug 11, 2016 | 45.73 | 45.98 | 45.34 | 45.78 | 852,398 | +0.60(+1.32%) |
Aug 10, 2016 | 45.48 | 45.66 | 45.00 | 45.18 | 1,188,038 | -0.03(-0.06%) |
Aug 09, 2016 | 45.02 | 45.63 | 45.02 | 45.21 | 1,241,361 | +0.32(+0.72%) |
Aug 08, 2016 | 44.75 | 45.00 | 44.64 | 44.89 | 1,069,355 | +0.24(+0.55%) |
Aug 05, 2016 | 44.41 | 44.83 | 44.35 | 44.64 | 1,254,009 | +0.11(+0.24%) |
Aug 04, 2016 | 44.72 | 44.80 | 44.25 | 44.54 | 1,057,663 | -0.33(-0.74%) |
Aug 03, 2016 | 44.59 | 45.16 | 44.47 | 44.87 | 1,363,266 | +0.32(+0.71%) |
Aug 02, 2016 | 45.96 | 46.32 | 44.47 | 44.55 | 1,828,613 | -0.64(-1.42%) |
Aug 01, 2016 | 45.26 | 45.50 | 44.61 | 45.19 | 1,218,656 | -0.36(-0.79%) |
Jul 29, 2016 | 45.91 | 46.04 | 45.53 | 45.55 | 1,362,462 | -0.25(-0.55%) |
Jul 28, 2016 | 45.93 | 46.28 | 45.74 | 45.80 | 1,099,106 | -0.06(-0.14%) |
Jul 27, 2016 | 45.70 | 46.19 | 45.61 | 45.87 | 1,709,705 | +0.23(+0.51%) |
Jul 26, 2016 | 46.41 | 46.65 | 45.16 | 45.64 | 2,370,233 | -0.10(-0.22%) |
Jul 25, 2016 | 45.42 | 45.79 | 45.18 | 45.74 | 3,060,497 | +0.10(+0.22%) |
Jul 22, 2016 | 45.52 | 45.67 | 45.24 | 45.64 | 1,022,250 | +0.27(+0.59%) |
Jul 21, 2016 | 45.62 | 45.81 | 45.06 | 45.37 | 1,124,523 | -0.48(-1.05%) |
Jul 20, 2016 | 44.99 | 45.96 | 44.93 | 45.85 | 1,643,990 | +0.76(+1.68%) |
Jul 19, 2016 | 44.90 | 45.18 | 44.78 | 45.10 | 1,516,318 | -0.10(-0.22%) |
Jul 18, 2016 | 44.74 | 45.31 | 44.71 | 45.20 | 1,085,586 | +0.31(+0.69%) |
Jul 15, 2016 | 45.06 | 45.29 | 44.69 | 44.89 | 878,873 | -0.10(-0.22%) |
Jul 14, 2016 | 44.87 | 45.32 | 44.75 | 44.99 | 1,368,105 | +0.50(+1.13%) |
Jul 13, 2016 | 44.17 | 44.70 | 43.87 | 44.49 | 1,337,026 | +0.39(+0.88%) |
Jul 12, 2016 | 43.75 | 44.24 | 43.24 | 44.10 | 1,615,074 | +1.20(+2.79%) |
Jul 11, 2016 | 43.17 | 43.38 | 42.89 | 42.90 | 1,589,121 | -0.27(-0.63%) |
Jul 08, 2016 | 42.77 | 43.56 | 42.52 | 43.17 | 1,263,703 | +0.66(+1.54%) |
Jul 07, 2016 | 43.17 | 43.24 | 42.27 | 42.52 | 948,385 | -0.27(-0.64%) |
Jul 06, 2016 | 42.36 | 42.87 | 41.95 | 42.79 | 686,841 | +0.13(+0.30%) |
Jul 05, 2016 | 42.85 | 43.40 | 42.55 | 42.66 | 1,335,286 | -0.03(-0.07%) |
Jul 01, 2016 | 42.73 | 42.69 | 42.69 | 42.69 | 479,982 | +0.13(+0.30%) |
Jun 30, 2016 | 42.32 | 42.67 | 41.80 | 42.56 | 1,288,535 | +0.39(+0.92%) |
Jun 29, 2016 | 41.70 | 42.26 | 41.41 | 42.17 | 1,522,401 | +0.73(+1.76%) |
Jun 28, 2016 | 41.07 | 41.57 | 40.72 | 41.44 | 1,371,164 | +0.80(+1.97%) |
Jun 27, 2016 | 40.64 | 40.92 | 40.16 | 40.64 | 1,668,867 | -0.44(-1.07%) |
Jun 24, 2016 | 41.21 | 41.87 | 40.97 | 41.08 | 1,582,745 | -1.85(-4.31%) |
Jun 23, 2016 | 43.02 | 43.29 | 42.82 | 42.94 | 805,596 | +0.40(+0.95%) |
Jun 22, 2016 | 41.88 | 42.59 | 41.88 | 42.53 | 965,019 | +0.45(+1.06%) |
Jun 21, 2016 | 41.74 | 42.45 | 41.47 | 42.09 | 1,736,084 | -0.37(-0.87%) |
Jun 20, 2016 | 42.71 | 42.87 | 42.37 | 42.45 | 1,369,444 | +0.37(+0.89%) |
Jun 17, 2016 | 41.91 | 42.48 | 41.82 | 42.08 | 1,350,901 | +0.29(+0.69%) |
Jun 16, 2016 | 41.31 | 41.85 | 40.57 | 41.79 | 2,259,885 | -0.07(-0.17%) |
Jun 15, 2016 | 41.83 | 42.32 | 41.78 | 41.86 | 1,507,590 | -0.20(-0.48%) |
Jun 14, 2016 | 42.02 | 42.34 | 41.88 | 42.06 | 1,010,549 | -0.11(-0.26%) |
Jun 13, 2016 | 42.42 | 42.53 | 42.09 | 42.17 | 1,405,573 | -0.48(-1.13%) |
Jun 10, 2016 | 43.02 | 43.20 | 42.47 | 42.66 | 1,045,955 | -0.74(-1.69%) |
Jun 09, 2016 | 43.48 | 43.52 | 43.09 | 43.39 | 779,697 | -0.37(-0.84%) |
Jun 08, 2016 | 44.05 | 44.25 | 43.69 | 43.76 | 1,351,096 | +0.09(+0.20%) |
Jun 07, 2016 | 43.55 | 43.74 | 43.39 | 43.67 | 1,160,274 | +0.61(+1.42%) |
Jun 06, 2016 | 42.84 | 43.19 | 42.71 | 43.06 | 860,202 | +0.32(+0.75%) |
Jun 03, 2016 | 42.26 | 42.89 | 41.97 | 42.74 | 1,266,167 | +0.81(+1.92%) |
Jun 02, 2016 | 41.83 | 42.13 | 41.80 | 41.93 | 909,833 | -0.17(-0.41%) |
Jun 01, 2016 | 42.18 | 42.20 | 41.73 | 42.10 | 1,429,331 | -0.15(-0.35%) |
May 31, 2016 | 42.80 | 42.95 | 42.11 | 42.25 | 1,492,886 | -0.51(-1.20%) |
May 27, 2016 | 42.65 | 42.77 | 42.77 | 42.77 | 1,199,582 | -0.16(-0.38%) |
May 26, 2016 | 42.53 | 43.05 | 42.33 | 42.93 | 1,871,018 | +0.76(+1.81%) |
May 25, 2016 | 41.61 | 42.27 | 41.60 | 42.17 | 1,412,369 | +0.66(+1.58%) |
May 24, 2016 | 41.73 | 42.13 | 41.41 | 41.51 | 1,949,767 | +0.13(+0.31%) |
May 23, 2016 | 41.53 | 41.64 | 41.23 | 41.38 | 688,618 | -0.15(-0.36%) |
May 20, 2016 | 41.22 | 41.80 | 41.13 | 41.53 | 1,307,540 | +0.50(+1.22%) |
May 19, 2016 | 41.41 | 41.43 | 40.71 | 41.04 | 1,868,404 | -1.07(-2.54%) |
May 18, 2016 | 41.73 | 42.69 | 41.46 | 42.10 | 1,901,539 | +0.14(+0.32%) |
May 17, 2016 | 41.88 | 42.40 | 41.78 | 41.97 | 1,633,471 | -0.06(-0.14%) |
May 16, 2016 | 41.98 | 42.65 | 41.98 | 42.03 | 1,624,819 | +0.14(+0.32%) |
May 13, 2016 | 42.38 | 42.51 | 41.73 | 41.89 | 1,579,171 | -0.65(-1.52%) |
May 12, 2016 | 42.84 | 43.02 | 42.03 | 42.54 | 1,098,188 | +0.14(+0.32%) |
May 11, 2016 | 42.66 | 42.67 | 42.13 | 42.40 | 808,861 | -0.31(-0.72%) |
May 10, 2016 | 41.96 | 42.90 | 41.76 | 42.71 | 1,156,345 | +0.98(+2.36%) |
May 09, 2016 | 42.10 | 42.15 | 41.60 | 41.73 | 1,098,980 | -0.60(-1.41%) |
May 06, 2016 | 41.93 | 42.50 | 41.80 | 42.33 | 1,141,028 | +0.23(+0.54%) |
May 05, 2016 | 42.42 | 42.64 | 41.98 | 42.10 | 1,163,280 | +0.05(+0.12%) |
May 04, 2016 | 43.15 | 43.22 | 42.01 | 42.05 | 2,593,840 | -1.38(-3.17%) |
May 03, 2016 | 43.44 | 43.61 | 43.17 | 43.42 | 1,136,306 | -0.43(-0.98%) |
May 02, 2016 | 43.86 | 44.00 | 43.53 | 43.85 | 1,329,850 | -0.02(-0.05%) |
Apr 29, 2016 | 44.65 | 44.81 | 43.66 | 43.87 | 1,706,356 | -0.80(-1.79%) |
Apr 28, 2016 | 44.50 | 45.39 | 44.25 | 44.67 | 2,174,447 | +0.05(+0.11%) |
Apr 27, 2016 | 44.34 | 44.71 | 44.00 | 44.62 | 1,816,782 | +0.26(+0.59%) |
Apr 26, 2016 | 44.25 | 44.56 | 43.19 | 44.36 | 6,003,718 | -2.11(-4.54%) |
Apr 25, 2016 | 46.59 | 46.64 | 46.06 | 46.47 | 1,523,183 | -0.49(-1.05%) |
Apr 22, 2016 | 46.64 | 47.19 | 46.54 | 46.96 | 1,933,312 | +0.59(+1.28%) |
Apr 21, 2016 | 45.96 | 46.41 | 45.78 | 46.37 | 1,305,566 | +0.29(+0.62%) |
Apr 20, 2016 | 45.75 | 46.34 | 44.97 | 46.08 | 1,666,791 | +0.26(+0.56%) |
Apr 19, 2016 | 45.75 | 45.94 | 45.38 | 45.82 | 1,686,005 | +0.56(+1.24%) |
Apr 18, 2016 | 44.77 | 45.36 | 44.65 | 45.26 | 1,213,369 | +0.20(+0.44%) |
Apr 15, 2016 | 45.60 | 45.72 | 45.01 | 45.06 | 1,302,770 | -0.60(-1.31%) |
Apr 14, 2016 | 45.41 | 45.80 | 45.05 | 45.66 | 1,084,885 | +0.39(+0.87%) |
Apr 13, 2016 | 44.73 | 45.49 | 44.55 | 45.27 | 1,595,789 | +0.61(+1.37%) |
Apr 12, 2016 | 44.14 | 44.89 | 44.04 | 44.66 | 1,568,062 | +0.54(+1.23%) |
Apr 11, 2016 | 44.39 | 45.03 | 44.08 | 44.11 | 1,321,234 | -0.11(-0.24%) |
Apr 08, 2016 | 44.17 | 44.61 | 43.96 | 44.22 | 928,771 | +0.78(+1.80%) |
Apr 07, 2016 | 43.37 | 43.55 | 43.16 | 43.44 | 1,130,835 | -0.39(-0.89%) |
Apr 06, 2016 | 43.70 | 43.91 | 43.10 | 43.83 | 1,063,490 | +0.14(+0.33%) |
Apr 05, 2016 | 43.49 | 43.94 | 43.25 | 43.69 | 1,553,138 | -0.29(-0.66%) |
Apr 04, 2016 | 44.31 | 44.60 | 43.88 | 43.98 | 888,663 | -0.41(-0.93%) |
Apr 01, 2016 | 44.05 | 44.52 | 43.53 | 44.39 | 1,207,096 | -0.12(-0.27%) |
Mar 31, 2016 | 44.71 | 45.18 | 44.49 | 44.51 | 1,671,174 | -0.18(-0.40%) |
Mar 30, 2016 | 44.25 | 45.04 | 44.21 | 44.69 | 1,087,072 | +0.71(+1.60%) |
Mar 29, 2016 | 43.20 | 44.08 | 43.02 | 43.99 | 1,023,722 | +0.57(+1.31%) |
Mar 28, 2016 | 43.35 | 43.44 | 42.77 | 43.42 | 1,307,341 | +0.12(+0.28%) |
Mar 24, 2016 | 42.70 | 43.29 | 43.29 | 43.29 | 956,971 | +0.31(+0.71%) |
Mar 23, 2016 | 43.42 | 43.62 | 42.92 | 42.99 | 1,129,187 | -0.56(-1.28%) |
Mar 22, 2016 | 44.01 | 44.09 | 43.48 | 43.54 | 1,218,365 | -0.86(-1.94%) |
Mar 21, 2016 | 44.21 | 44.68 | 44.11 | 44.41 | 1,400,696 | +0.17(+0.39%) |
Mar 18, 2016 | 44.81 | 45.11 | 44.22 | 44.24 | 2,059,947 | -0.61(-1.35%) |
Mar 17, 2016 | 43.73 | 44.99 | 43.58 | 44.84 | 1,562,142 | +1.40(+3.22%) |
Mar 16, 2016 | 43.10 | 43.58 | 42.80 | 43.44 | 1,426,150 | +0.32(+0.74%) |
Mar 15, 2016 | 42.48 | 43.14 | 42.34 | 43.12 | 1,549,092 | +0.22(+0.51%) |
Mar 14, 2016 | 42.71 | 43.23 | 42.65 | 42.90 | 1,047,883 | -0.12(-0.28%) |
Mar 11, 2016 | 42.55 | 43.33 | 42.45 | 43.02 | 1,096,427 | +1.00(+2.39%) |
Mar 10, 2016 | 43.17 | 43.40 | 41.73 | 42.02 | 1,636,319 | -1.00(-2.34%) |
Mar 09, 2016 | 42.61 | 43.29 | 42.40 | 43.02 | 1,597,954 | +0.61(+1.45%) |
Mar 08, 2016 | 42.46 | 42.72 | 42.22 | 42.41 | 1,484,368 | +0.05(+0.13%) |
Mar 07, 2016 | 41.35 | 42.59 | 41.33 | 42.36 | 1,633,021 | +0.65(+1.55%) |
Mar 04, 2016 | 40.75 | 41.83 | 40.75 | 41.71 | 1,178,240 | +0.89(+2.18%) |
Mar 03, 2016 | 40.90 | 41.09 | 40.58 | 40.82 | 1,283,639 | +0.06(+0.16%) |
Mar 02, 2016 | 41.29 | 41.65 | 40.54 | 40.76 | 1,609,536 | -0.85(-2.03%) |