Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.51 | 46.63 | 46.14 | 46.15 | 498,841 | -0.56(-1.20%) |
Feb 27, 2017 | 46.34 | 46.77 | 46.14 | 46.71 | 537,433 | +0.46(+1.00%) |
Feb 24, 2017 | 45.93 | 46.30 | 45.54 | 46.25 | 390,680 | +0.35(+0.76%) |
Feb 23, 2017 | 46.00 | 46.06 | 45.46 | 45.90 | 333,456 | +0.17(+0.38%) |
Feb 22, 2017 | 46.04 | 46.10 | 45.58 | 45.73 | 478,410 | -0.22(-0.48%) |
Feb 21, 2017 | 45.36 | 46.03 | 45.35 | 45.95 | 503,162 | +0.46(+1.02%) |
Feb 17, 2017 | 45.48 | 45.48 | 45.48 | 0 | +0.21(+0.47%) | |
Feb 16, 2017 | 44.70 | 45.64 | 44.70 | 45.27 | 559,129 | +0.63(+1.40%) |
Feb 15, 2017 | 44.60 | 44.71 | 44.21 | 44.65 | 426,066 | -0.33(-0.73%) |
Feb 14, 2017 | 44.91 | 45.04 | 44.23 | 44.97 | 643,491 | +0.07(+0.15%) |
Feb 13, 2017 | 44.76 | 44.94 | 44.57 | 44.91 | 437,641 | +0.25(+0.56%) |
Feb 10, 2017 | 44.45 | 44.76 | 44.44 | 44.66 | 369,060 | +0.25(+0.56%) |
Feb 09, 2017 | 44.20 | 44.57 | 44.11 | 44.40 | 516,763 | +0.20(+0.46%) |
Feb 08, 2017 | 44.21 | 44.34 | 43.58 | 44.20 | 513,283 | +0.71(+1.64%) |
Feb 07, 2017 | 43.99 | 44.36 | 43.47 | 43.49 | 718,791 | -0.55(-1.25%) |
Feb 06, 2017 | 44.38 | 44.60 | 43.86 | 44.04 | 702,474 | -0.51(-1.15%) |
Feb 03, 2017 | 44.10 | 44.76 | 43.50 | 44.55 | 1,376,453 | +1.29(+2.99%) |
Feb 02, 2017 | 42.73 | 43.30 | 42.61 | 43.26 | 940,099 | +0.53(+1.24%) |
Feb 01, 2017 | 43.15 | 43.28 | 42.47 | 42.73 | 898,928 | -0.39(-0.90%) |
Jan 31, 2017 | 42.70 | 43.28 | 42.62 | 43.11 | 1,158,097 | +0.49(+1.15%) |
Jan 30, 2017 | 43.68 | 43.68 | 42.40 | 42.62 | 1,653,966 | -1.12(-2.56%) |
Jan 27, 2017 | 45.47 | 45.52 | 43.58 | 43.74 | 1,393,546 | -1.75(-3.84%) |
Jan 26, 2017 | 46.23 | 46.45 | 45.38 | 45.48 | 645,810 | -0.72(-1.57%) |
Jan 25, 2017 | 46.56 | 46.60 | 46.11 | 46.21 | 516,730 | -0.35(-0.75%) |
Jan 24, 2017 | 46.91 | 47.09 | 46.38 | 46.56 | 934,768 | -0.34(-0.72%) |
Jan 23, 2017 | 46.70 | 46.99 | 46.59 | 46.89 | 464,998 | +0.19(+0.41%) |
Jan 20, 2017 | 46.43 | 46.81 | 46.37 | 46.70 | 359,510 | +0.24(+0.52%) |
Jan 19, 2017 | 46.50 | 46.58 | 46.10 | 46.46 | 477,928 | -0.27(-0.58%) |
Jan 18, 2017 | 46.27 | 46.89 | 46.27 | 46.73 | 446,218 | +0.34(+0.73%) |
Jan 17, 2017 | 46.18 | 46.44 | 45.89 | 46.39 | 756,041 | +0.34(+0.73%) |
Jan 13, 2017 | 46.05 | 46.05 | 46.05 | 0 | +0.11(+0.23%) | |
Jan 12, 2017 | 45.71 | 45.98 | 45.10 | 45.95 | 481,974 | +0.24(+0.53%) |
Jan 11, 2017 | 45.87 | 46.03 | 45.64 | 45.71 | 535,440 | -0.29(-0.63%) |
Jan 10, 2017 | 46.27 | 46.43 | 45.96 | 46.00 | 691,413 | -0.33(-0.71%) |
Jan 09, 2017 | 46.78 | 46.92 | 46.26 | 46.32 | 821,159 | -0.40(-0.85%) |
Jan 06, 2017 | 46.84 | 47.09 | 46.61 | 46.72 | 609,987 | -0.24(-0.51%) |
Jan 05, 2017 | 45.97 | 47.11 | 45.73 | 46.96 | 528,206 | +0.06(+0.12%) |
Jan 04, 2017 | 46.41 | 47.02 | 46.28 | 46.90 | 611,642 | +0.72(+1.57%) |
Jan 03, 2017 | 46.41 | 46.51 | 45.79 | 46.18 | 636,135 | -0.01(-0.02%) |
Dec 30, 2016 | 46.19 | 46.19 | 46.19 | 0 | +0.41(+0.89%) | |
Dec 29, 2016 | 45.15 | 45.87 | 45.05 | 45.78 | 778,270 | +0.77(+1.71%) |
Dec 28, 2016 | 45.41 | 45.42 | 44.70 | 45.01 | 367,735 | -0.34(-0.74%) |
Dec 27, 2016 | 45.25 | 45.44 | 45.05 | 45.35 | 379,773 | +0.09(+0.19%) |
Dec 23, 2016 | 45.26 | 45.26 | 45.26 | 0 | +0.05(+0.11%) | |
Dec 22, 2016 | 45.41 | 45.41 | 44.90 | 45.21 | 522,605 | -0.11(-0.23%) |
Dec 21, 2016 | 45.34 | 45.86 | 45.07 | 45.32 | 1,267,081 | +0.07(+0.15%) |
Dec 20, 2016 | 45.21 | 45.65 | 45.04 | 45.25 | 695,990 | -0.06(-0.13%) |
Dec 19, 2016 | 45.21 | 45.44 | 44.95 | 45.31 | 602,647 | +0.33(+0.72%) |
Dec 16, 2016 | 44.80 | 45.29 | 44.64 | 44.99 | 1,781,974 | +0.62(+1.40%) |
Dec 15, 2016 | 44.52 | 45.05 | 44.18 | 44.36 | 964,819 | -0.28(-0.62%) |
Dec 14, 2016 | 45.71 | 45.82 | 44.59 | 44.64 | 695,969 | -1.03(-2.27%) |
Dec 13, 2016 | 45.63 | 45.89 | 45.04 | 45.68 | 1,018,788 | +0.22(+0.48%) |
Dec 12, 2016 | 45.13 | 45.55 | 45.08 | 45.45 | 536,279 | +0.15(+0.34%) |
Dec 09, 2016 | 45.54 | 45.95 | 45.25 | 45.30 | 420,953 | -0.18(-0.40%) |
Dec 08, 2016 | 44.98 | 45.59 | 44.76 | 45.48 | 755,091 | +0.34(+0.74%) |
Dec 07, 2016 | 44.33 | 45.24 | 44.18 | 45.15 | 676,065 | +0.92(+2.08%) |
Dec 06, 2016 | 44.03 | 44.39 | 43.78 | 44.23 | 613,572 | +0.24(+0.54%) |
Dec 05, 2016 | 43.71 | 44.05 | 43.25 | 43.99 | 625,061 | +0.42(+0.97%) |
Dec 02, 2016 | 43.50 | 44.21 | 43.35 | 43.57 | 918,838 | +0.33(+0.75%) |
Dec 01, 2016 | 43.74 | 43.78 | 42.84 | 43.24 | 820,277 | -0.80(-1.81%) |
Nov 30, 2016 | 43.98 | 44.15 | 43.52 | 44.04 | 892,486 | -0.39(-0.88%) |
Nov 29, 2016 | 43.66 | 44.63 | 43.66 | 44.43 | 762,645 | +0.83(+1.91%) |
Nov 28, 2016 | 43.20 | 43.89 | 43.11 | 43.60 | 698,051 | +0.41(+0.95%) |
Nov 25, 2016 | 43.15 | 43.71 | 43.00 | 43.18 | 272,730 | +0.13(+0.31%) |
Nov 23, 2016 | 43.05 | 43.05 | 43.05 | 0 | -0.21(-0.49%) | |
Nov 22, 2016 | 42.40 | 43.30 | 42.40 | 43.26 | 894,917 | +0.91(+2.15%) |
Nov 21, 2016 | 42.68 | 42.92 | 42.26 | 42.35 | 588,526 | -0.08(-0.18%) |
Nov 18, 2016 | 42.15 | 42.49 | 42.15 | 42.43 | 661,363 | +0.37(+0.89%) |
Nov 17, 2016 | 42.19 | 42.68 | 41.96 | 42.05 | 407,076 | -0.11(-0.25%) |
Nov 16, 2016 | 42.15 | 42.29 | 41.69 | 42.16 | 769,949 | +0.00(+0.00%) |
Nov 15, 2016 | 42.51 | 42.95 | 42.04 | 42.16 | 1,202,111 | -0.15(-0.36%) |
Nov 14, 2016 | 41.61 | 42.31 | 41.17 | 42.31 | 1,240,003 | +0.65(+1.56%) |
Nov 11, 2016 | 41.98 | 42.27 | 41.63 | 41.66 | 976,602 | -0.34(-0.80%) |
Nov 10, 2016 | 43.02 | 43.02 | 41.36 | 42.00 | 709,504 | -1.07(-2.49%) |
Nov 09, 2016 | 43.12 | 43.48 | 42.26 | 43.07 | 460,390 | -0.94(-2.13%) |
Nov 08, 2016 | 43.87 | 44.14 | 43.66 | 44.01 | 349,281 | +0.18(+0.42%) |
Nov 07, 2016 | 43.74 | 44.05 | 43.42 | 43.83 | 578,876 | +0.79(+1.83%) |
Nov 04, 2016 | 43.42 | 43.84 | 42.80 | 43.04 | 672,340 | +0.15(+0.36%) |
Nov 03, 2016 | 43.12 | 43.50 | 42.85 | 42.89 | 564,308 | -0.25(-0.58%) |
Nov 02, 2016 | 43.97 | 43.97 | 43.10 | 43.14 | 537,466 | -0.82(-1.87%) |
Nov 01, 2016 | 44.65 | 44.66 | 43.44 | 43.96 | 408,733 | -0.84(-1.88%) |
Oct 31, 2016 | 44.07 | 44.85 | 43.82 | 44.80 | 695,888 | +0.94(+2.14%) |
Oct 28, 2016 | 44.09 | 44.37 | 43.56 | 43.86 | 402,207 | -0.12(-0.26%) |
Oct 27, 2016 | 44.66 | 44.66 | 43.81 | 43.98 | 522,724 | -0.70(-1.57%) |
Oct 26, 2016 | 45.18 | 45.20 | 44.48 | 44.68 | 373,544 | -0.81(-1.79%) |
Oct 25, 2016 | 45.47 | 45.58 | 45.21 | 45.49 | 489,110 | -0.19(-0.42%) |
Oct 24, 2016 | 45.94 | 45.96 | 45.26 | 45.68 | 418,732 | +0.35(+0.76%) |
Oct 21, 2016 | 45.13 | 45.45 | 45.13 | 45.34 | 239,037 | -0.10(-0.21%) |
Oct 20, 2016 | 45.18 | 45.60 | 45.01 | 45.44 | 468,521 | +0.24(+0.53%) |
Oct 19, 2016 | 44.98 | 45.28 | 44.87 | 45.20 | 311,208 | +0.12(+0.28%) |
Oct 18, 2016 | 45.12 | 45.78 | 44.83 | 45.07 | 376,015 | +0.40(+0.90%) |
Oct 17, 2016 | 44.79 | 45.33 | 44.66 | 44.67 | 738,507 | +0.06(+0.13%) |
Oct 14, 2016 | 44.67 | 44.98 | 44.18 | 44.61 | 561,079 | -0.05(-0.11%) |
Oct 13, 2016 | 43.80 | 44.88 | 43.62 | 44.66 | 538,828 | +0.80(+1.84%) |
Oct 12, 2016 | 43.44 | 43.99 | 43.43 | 43.85 | 378,364 | +0.43(+0.99%) |
Oct 11, 2016 | 44.06 | 44.20 | 43.24 | 43.42 | 480,051 | -0.78(-1.76%) |
Oct 10, 2016 | 43.68 | 44.30 | 43.40 | 44.20 | 537,001 | +0.70(+1.61%) |
Oct 07, 2016 | 43.92 | 44.53 | 43.24 | 43.50 | 861,707 | -0.25(-0.57%) |
Oct 06, 2016 | 43.50 | 43.97 | 42.99 | 43.75 | 462,378 | +0.00(+0.00%) |
Oct 05, 2016 | 45.42 | 45.48 | 43.65 | 43.75 | 733,746 | -1.46(-3.22%) |
Oct 04, 2016 | 45.57 | 45.67 | 44.94 | 45.21 | 879,431 | -0.37(-0.82%) |
Oct 03, 2016 | 46.01 | 46.15 | 45.45 | 45.58 | 579,035 | -0.67(-1.44%) |
Sep 30, 2016 | 46.67 | 46.94 | 46.24 | 46.24 | 521,305 | -0.24(-0.51%) |
Sep 29, 2016 | 46.98 | 47.03 | 46.28 | 46.48 | 368,297 | -0.65(-1.37%) |
Sep 28, 2016 | 46.57 | 47.17 | 46.52 | 47.13 | 431,200 | +0.54(+1.17%) |
Sep 27, 2016 | 47.33 | 47.35 | 46.55 | 46.59 | 569,185 | -0.55(-1.17%) |
Sep 26, 2016 | 46.76 | 47.31 | 46.65 | 47.14 | 401,539 | +0.27(+0.57%) |
Sep 23, 2016 | 46.84 | 47.06 | 46.24 | 46.87 | 346,163 | -0.06(-0.12%) |
Sep 22, 2016 | 46.50 | 46.93 | 46.47 | 46.93 | 408,755 | +0.91(+1.99%) |
Sep 21, 2016 | 45.28 | 46.08 | 44.84 | 46.02 | 444,031 | +0.79(+1.75%) |
Sep 20, 2016 | 45.75 | 46.06 | 45.21 | 45.22 | 415,676 | -0.18(-0.40%) |
Sep 19, 2016 | 45.05 | 45.45 | 45.02 | 45.41 | 399,831 | +0.54(+1.21%) |
Sep 16, 2016 | 44.56 | 44.92 | 44.30 | 44.86 | 866,245 | +0.21(+0.47%) |
Sep 15, 2016 | 44.41 | 44.72 | 44.07 | 44.65 | 838,099 | +0.37(+0.84%) |
Sep 14, 2016 | 44.31 | 44.41 | 44.04 | 44.28 | 613,819 | +0.15(+0.35%) |
Sep 13, 2016 | 45.30 | 45.30 | 43.99 | 44.13 | 772,822 | -1.34(-2.95%) |
Sep 12, 2016 | 45.10 | 45.59 | 45.02 | 45.47 | 587,496 | +0.27(+0.59%) |
Sep 09, 2016 | 46.42 | 46.42 | 45.19 | 45.21 | 715,132 | -1.80(-3.83%) |
Sep 08, 2016 | 47.33 | 47.41 | 46.84 | 47.01 | 508,795 | -0.64(-1.34%) |
Sep 07, 2016 | 47.19 | 47.68 | 46.96 | 47.64 | 741,746 | +0.41(+0.87%) |
Sep 06, 2016 | 46.95 | 47.23 | 46.61 | 47.23 | 674,690 | +0.37(+0.79%) |
Sep 02, 2016 | 46.43 | 46.86 | 46.86 | 46.86 | 715,591 | +0.61(+1.32%) |
Sep 01, 2016 | 46.48 | 46.55 | 46.06 | 46.25 | 748,859 | -0.14(-0.31%) |
Aug 31, 2016 | 46.29 | 46.53 | 45.97 | 46.40 | 1,149,786 | -0.01(-0.02%) |
Aug 30, 2016 | 46.67 | 46.69 | 45.96 | 46.41 | 797,353 | -0.07(-0.14%) |
Aug 29, 2016 | 46.33 | 46.82 | 46.33 | 46.47 | 534,733 | +0.30(+0.64%) |
Aug 26, 2016 | 46.64 | 46.87 | 45.86 | 46.18 | 378,209 | -0.23(-0.49%) |
Aug 25, 2016 | 46.22 | 46.52 | 46.15 | 46.41 | 727,708 | +0.12(+0.27%) |
Aug 24, 2016 | 46.59 | 46.72 | 46.08 | 46.28 | 371,891 | -0.38(-0.82%) |
Aug 23, 2016 | 46.82 | 46.89 | 46.58 | 46.66 | 361,276 | +0.09(+0.18%) |
Aug 22, 2016 | 46.49 | 46.74 | 46.29 | 46.58 | 348,745 | +0.15(+0.33%) |
Aug 19, 2016 | 46.22 | 46.42 | 46.07 | 46.42 | 452,526 | +0.01(+0.02%) |
Aug 18, 2016 | 46.31 | 46.56 | 46.07 | 46.42 | 500,394 | +0.05(+0.10%) |
Aug 17, 2016 | 46.35 | 46.41 | 45.82 | 46.37 | 1,138,524 | +0.28(+0.60%) |
Aug 16, 2016 | 46.36 | 46.50 | 45.79 | 46.09 | 594,976 | -0.39(-0.84%) |
Aug 15, 2016 | 46.71 | 46.95 | 46.42 | 46.48 | 489,804 | -0.13(-0.29%) |
Aug 12, 2016 | 46.41 | 47.14 | 46.39 | 46.62 | 430,020 | +0.21(+0.45%) |
Aug 11, 2016 | 46.86 | 46.86 | 46.01 | 46.41 | 520,526 | -0.39(-0.83%) |
Aug 10, 2016 | 46.69 | 46.87 | 46.61 | 46.80 | 500,562 | +0.32(+0.70%) |
Aug 09, 2016 | 46.16 | 46.49 | 45.82 | 46.47 | 515,095 | +0.31(+0.68%) |
Aug 08, 2016 | 46.42 | 46.63 | 45.93 | 46.16 | 685,458 | -0.39(-0.84%) |
Aug 05, 2016 | 47.01 | 47.79 | 46.40 | 46.55 | 1,072,112 | -0.46(-0.97%) |
Aug 04, 2016 | 47.33 | 47.46 | 46.97 | 47.01 | 646,519 | -0.24(-0.50%) |
Aug 03, 2016 | 47.48 | 47.48 | 46.93 | 47.24 | 446,891 | -0.20(-0.42%) |
Aug 02, 2016 | 47.88 | 47.99 | 47.33 | 47.44 | 1,247,233 | -0.59(-1.23%) |
Aug 01, 2016 | 47.69 | 48.06 | 47.69 | 48.03 | 812,110 | +0.20(+0.42%) |
Jul 29, 2016 | 47.01 | 48.17 | 47.01 | 47.83 | 768,527 | +0.73(+1.56%) |
Jul 28, 2016 | 46.44 | 47.42 | 46.39 | 47.10 | 871,171 | +0.61(+1.31%) |
Jul 27, 2016 | 46.46 | 46.61 | 46.12 | 46.49 | 809,313 | -0.08(-0.16%) |
Jul 26, 2016 | 46.66 | 46.81 | 46.27 | 46.57 | 516,683 | +0.00(+0.00%) |
Jul 25, 2016 | 46.61 | 46.78 | 46.31 | 46.57 | 506,383 | +0.01(+0.02%) |
Jul 22, 2016 | 46.11 | 46.76 | 45.99 | 46.56 | 541,577 | +0.31(+0.68%) |
Jul 21, 2016 | 46.24 | 46.26 | 45.91 | 46.24 | 359,437 | -0.09(-0.18%) |
Jul 20, 2016 | 46.34 | 46.34 | 45.95 | 46.33 | 383,967 | +0.09(+0.19%) |
Jul 19, 2016 | 45.87 | 46.24 | 45.72 | 46.24 | 351,101 | +0.39(+0.85%) |
Jul 18, 2016 | 45.88 | 45.93 | 45.67 | 45.85 | 494,100 | -0.10(-0.21%) |
Jul 15, 2016 | 45.72 | 45.97 | 45.49 | 45.95 | 542,546 | +0.27(+0.58%) |
Jul 14, 2016 | 45.82 | 46.05 | 45.65 | 45.68 | 549,606 | -0.38(-0.83%) |
Jul 13, 2016 | 45.90 | 46.07 | 45.63 | 46.06 | 605,792 | +0.30(+0.67%) |
Jul 12, 2016 | 45.81 | 45.88 | 45.42 | 45.76 | 705,858 | -0.14(-0.31%) |
Jul 11, 2016 | 45.61 | 46.00 | 45.30 | 45.90 | 530,862 | +0.27(+0.58%) |
Jul 08, 2016 | 45.30 | 45.77 | 45.10 | 45.63 | 611,334 | +0.53(+1.18%) |
Jul 07, 2016 | 45.59 | 45.59 | 44.74 | 45.10 | 456,744 | -0.47(-1.02%) |
Jul 06, 2016 | 45.77 | 45.86 | 45.42 | 45.57 | 748,202 | -0.25(-0.54%) |
Jul 05, 2016 | 45.52 | 45.83 | 45.22 | 45.82 | 1,019,350 | +0.37(+0.82%) |
Jul 01, 2016 | 45.89 | 45.44 | 45.44 | 45.44 | 934,489 | -0.31(-0.69%) |
Jun 30, 2016 | 44.98 | 45.77 | 44.73 | 45.76 | 1,312,801 | +0.83(+1.84%) |
Jun 29, 2016 | 44.39 | 44.39 | 44.38 | 44.93 | 1,508,146 | +0.92(+2.10%) |
Jun 28, 2016 | 43.41 | 44.01 | 43.04 | 44.01 | 1,102,333 | +1.09(+2.54%) |
Jun 27, 2016 | 42.74 | 43.13 | 42.39 | 42.92 | 1,208,836 | -0.15(-0.35%) |
Jun 24, 2016 | 42.65 | 43.34 | 42.04 | 43.07 | 8,514,125 | -0.33(-0.76%) |
Jun 23, 2016 | 43.27 | 43.49 | 43.15 | 43.40 | 994,026 | +0.34(+0.79%) |
Jun 22, 2016 | 43.36 | 43.43 | 43.00 | 43.06 | 868,344 | -0.22(-0.50%) |
Jun 21, 2016 | 43.33 | 43.48 | 43.05 | 43.28 | 654,286 | +0.05(+0.11%) |
Jun 20, 2016 | 43.50 | 43.86 | 43.18 | 43.23 | 895,245 | +0.03(+0.07%) |
Jun 17, 2016 | 43.08 | 43.29 | 42.74 | 43.20 | 1,297,667 | +0.03(+0.07%) |
Jun 16, 2016 | 42.86 | 43.18 | 42.67 | 43.17 | 1,281,621 | +0.22(+0.51%) |
Jun 15, 2016 | 42.75 | 43.13 | 42.65 | 42.95 | 1,088,181 | +0.15(+0.35%) |
Jun 14, 2016 | 42.71 | 43.01 | 42.58 | 42.80 | 709,310 | -0.05(-0.11%) |
Jun 13, 2016 | 43.29 | 43.64 | 42.77 | 42.85 | 833,592 | -0.39(-0.90%) |
Jun 10, 2016 | 42.98 | 43.47 | 42.98 | 43.24 | 498,381 | +0.07(+0.15%) |
Jun 09, 2016 | 42.60 | 43.28 | 42.55 | 43.17 | 712,419 | +0.56(+1.31%) |
Jun 08, 2016 | 41.89 | 42.63 | 41.82 | 42.61 | 583,346 | +0.65(+1.56%) |
Jun 07, 2016 | 41.64 | 42.06 | 41.63 | 41.96 | 824,859 | +0.27(+0.66%) |
Jun 06, 2016 | 41.60 | 41.89 | 41.29 | 41.69 | 701,580 | +0.09(+0.23%) |
Jun 03, 2016 | 41.65 | 41.88 | 41.65 | 41.59 | 623,721 | +0.32(+0.78%) |
Jun 02, 2016 | 41.08 | 41.27 | 40.76 | 41.27 | 858,134 | +0.16(+0.39%) |
Jun 01, 2016 | 40.76 | 41.11 | 40.54 | 41.11 | 873,481 | +0.28(+0.70%) |
May 31, 2016 | 40.70 | 40.91 | 40.29 | 40.83 | 1,026,410 | +0.25(+0.61%) |
May 27, 2016 | 40.24 | 40.58 | 40.58 | 40.58 | 616,761 | +0.29(+0.73%) |
May 26, 2016 | 39.97 | 40.38 | 39.79 | 40.29 | 929,651 | +0.29(+0.73%) |
May 25, 2016 | 40.23 | 40.34 | 39.73 | 39.99 | 870,806 | -0.09(-0.24%) |
May 24, 2016 | 39.87 | 40.31 | 39.87 | 40.09 | 919,722 | +0.49(+1.24%) |
May 23, 2016 | 39.86 | 40.02 | 39.27 | 39.59 | 667,055 | -0.27(-0.66%) |
May 20, 2016 | 39.49 | 39.89 | 39.41 | 39.86 | 776,898 | +0.54(+1.37%) |
May 19, 2016 | 39.23 | 39.38 | 38.28 | 39.32 | 630,119 | -0.30(-0.76%) |
May 18, 2016 | 39.71 | 40.11 | 39.16 | 39.62 | 775,727 | -0.36(-0.90%) |
May 17, 2016 | 40.75 | 40.80 | 39.66 | 39.98 | 837,880 | -0.80(-1.97%) |
May 16, 2016 | 40.30 | 41.00 | 40.30 | 40.79 | 862,333 | +0.35(+0.87%) |
May 13, 2016 | 40.42 | 40.50 | 40.07 | 40.44 | 545,287 | -0.05(-0.12%) |
May 12, 2016 | 40.02 | 40.59 | 39.84 | 40.48 | 809,379 | +0.59(+1.47%) |
May 11, 2016 | 40.59 | 40.59 | 39.71 | 39.90 | 793,137 | -0.77(-1.89%) |
May 10, 2016 | 40.95 | 41.10 | 40.55 | 40.66 | 1,077,871 | -0.12(-0.30%) |
May 09, 2016 | 39.85 | 40.88 | 39.85 | 40.79 | 1,333,813 | +0.97(+2.45%) |
May 06, 2016 | 38.67 | 39.90 | 38.55 | 39.81 | 2,132,235 | +1.10(+2.84%) |
May 05, 2016 | 38.65 | 38.91 | 38.56 | 38.71 | 774,114 | +0.09(+0.25%) |
May 04, 2016 | 38.13 | 38.72 | 38.13 | 38.62 | 829,572 | +0.32(+0.84%) |
May 03, 2016 | 38.60 | 38.69 | 38.05 | 38.30 | 1,133,048 | -0.54(-1.39%) |
May 02, 2016 | 38.37 | 38.94 | 38.37 | 38.84 | 527,921 | +0.62(+1.63%) |
Apr 29, 2016 | 38.25 | 38.40 | 37.80 | 38.21 | 976,173 | -0.23(-0.59%) |
Apr 28, 2016 | 38.23 | 38.85 | 38.15 | 38.44 | 735,412 | -0.15(-0.39%) |
Apr 27, 2016 | 38.55 | 38.69 | 38.18 | 38.59 | 848,394 | -0.02(-0.05%) |
Apr 26, 2016 | 38.30 | 38.78 | 38.11 | 38.61 | 959,719 | +0.28(+0.74%) |
Apr 25, 2016 | 37.67 | 38.33 | 37.64 | 38.33 | 815,117 | +0.59(+1.56%) |
Apr 22, 2016 | 37.57 | 37.84 | 37.41 | 37.74 | 847,538 | +0.39(+1.04%) |
Apr 21, 2016 | 37.70 | 37.87 | 37.09 | 37.35 | 842,616 | -0.44(-1.18%) |
Apr 20, 2016 | 38.32 | 38.44 | 37.76 | 37.80 | 810,668 | -0.44(-1.16%) |
Apr 19, 2016 | 38.17 | 38.40 | 38.11 | 38.24 | 619,121 | +0.08(+0.20%) |
Apr 18, 2016 | 37.80 | 38.18 | 37.69 | 38.17 | 861,949 | +0.35(+0.93%) |
Apr 15, 2016 | 37.56 | 37.89 | 37.56 | 37.81 | 848,742 | +0.25(+0.66%) |
Apr 14, 2016 | 37.58 | 37.64 | 37.39 | 37.57 | 634,898 | -0.05(-0.13%) |
Apr 13, 2016 | 37.75 | 37.76 | 37.31 | 37.62 | 513,055 | -0.01(-0.02%) |
Apr 12, 2016 | 37.61 | 37.77 | 37.18 | 37.63 | 725,488 | +0.09(+0.25%) |
Apr 11, 2016 | 37.66 | 37.80 | 37.36 | 37.53 | 808,606 | -0.05(-0.13%) |
Apr 08, 2016 | 37.68 | 37.89 | 37.44 | 37.58 | 1,012,406 | +0.06(+0.15%) |
Apr 07, 2016 | 37.55 | 37.75 | 37.39 | 37.52 | 979,854 | -0.29(-0.78%) |
Apr 06, 2016 | 37.48 | 37.84 | 37.39 | 37.81 | 941,105 | +0.28(+0.76%) |
Apr 05, 2016 | 37.46 | 37.73 | 37.33 | 37.53 | 936,035 | -0.05(-0.13%) |
Apr 04, 2016 | 37.77 | 37.86 | 37.38 | 37.58 | 1,438,115 | -0.21(-0.55%) |
Apr 01, 2016 | 37.09 | 37.81 | 36.98 | 37.79 | 14,751,146 | +0.43(+1.14%) |
Mar 31, 2016 | 37.71 | 37.88 | 37.14 | 37.36 | 3,490,756 | -0.36(-0.95%) |
Mar 30, 2016 | 37.82 | 37.90 | 37.64 | 37.72 | 3,231,304 | +0.12(+0.33%) |
Mar 29, 2016 | 38.07 | 38.10 | 37.38 | 37.60 | 5,013,648 | +0.82(+2.22%) |
Mar 28, 2016 | 36.54 | 36.85 | 36.33 | 36.78 | 743,318 | +0.38(+1.03%) |
Mar 24, 2016 | 36.30 | 36.40 | 36.40 | 36.40 | 853,467 | -0.07(-0.18%) |
Mar 23, 2016 | 36.88 | 37.10 | 36.45 | 36.47 | 344,683 | -0.42(-1.15%) |
Mar 22, 2016 | 36.62 | 37.12 | 36.49 | 36.89 | 674,044 | +0.17(+0.46%) |
Mar 21, 2016 | 37.00 | 37.37 | 36.65 | 36.72 | 770,439 | -0.36(-0.96%) |
Mar 18, 2016 | 37.07 | 37.12 | 36.74 | 37.08 | 1,366,313 | +0.19(+0.51%) |
Mar 17, 2016 | 36.01 | 37.11 | 35.84 | 36.89 | 799,753 | +0.84(+2.32%) |
Mar 16, 2016 | 35.59 | 36.09 | 35.36 | 36.06 | 1,052,865 | +0.27(+0.76%) |
Mar 15, 2016 | 35.55 | 35.85 | 35.42 | 35.78 | 386,569 | +0.06(+0.16%) |
Mar 14, 2016 | 35.71 | 35.82 | 35.47 | 35.73 | 278,698 | -0.11(-0.31%) |
Mar 11, 2016 | 35.48 | 35.86 | 35.05 | 35.84 | 491,911 | +0.74(+2.11%) |
Mar 10, 2016 | 35.41 | 35.50 | 34.66 | 35.10 | 447,973 | -0.08(-0.24%) |
Mar 09, 2016 | 35.18 | 35.38 | 35.03 | 35.18 | 358,816 | +0.06(+0.16%) |
Mar 08, 2016 | 35.45 | 35.64 | 35.02 | 35.13 | 874,910 | -0.42(-1.19%) |
Mar 07, 2016 | 35.47 | 36.07 | 35.04 | 35.55 | 1,072,967 | -0.19(-0.53%) |
Mar 04, 2016 | 35.45 | 35.79 | 35.19 | 35.74 | 897,487 | +0.25(+0.72%) |
Mar 03, 2016 | 35.44 | 35.52 | 35.14 | 35.48 | 1,421,142 | +0.23(+0.67%) |
Mar 02, 2016 | 35.07 | 35.25 | 34.53 | 35.25 | 1,066,312 | +0.17(+0.48%) |