Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.05 | 52.50 | 51.85 | 52.04 | 1,241,529 | +0.03(+0.05%) |
Feb 27, 2017 | 52.10 | 52.33 | 51.89 | 52.01 | 893,486 | -0.07(-0.13%) |
Feb 24, 2017 | 51.77 | 52.24 | 51.35 | 52.08 | 1,190,771 | -0.07(-0.13%) |
Feb 23, 2017 | 51.66 | 52.99 | 50.79 | 52.15 | 2,191,513 | +0.92(+1.80%) |
Feb 22, 2017 | 51.11 | 51.64 | 50.71 | 51.23 | 3,120,547 | -0.49(-0.94%) |
Feb 21, 2017 | 52.85 | 53.04 | 51.66 | 51.72 | 938,449 | -0.99(-1.88%) |
Feb 17, 2017 | 52.70 | 52.70 | 52.70 | 0 | +0.19(+0.36%) | |
Feb 16, 2017 | 52.74 | 52.95 | 52.10 | 52.52 | 772,943 | -0.15(-0.29%) |
Feb 15, 2017 | 53.10 | 53.10 | 52.28 | 52.67 | 588,590 | -0.41(-0.77%) |
Feb 14, 2017 | 52.67 | 53.10 | 52.53 | 53.08 | 433,586 | +0.09(+0.18%) |
Feb 13, 2017 | 53.38 | 53.64 | 52.88 | 52.99 | 476,192 | -0.33(-0.62%) |
Feb 10, 2017 | 52.30 | 53.47 | 52.30 | 53.32 | 806,981 | +1.01(+1.94%) |
Feb 09, 2017 | 51.04 | 52.50 | 50.72 | 52.30 | 1,284,168 | +1.24(+2.42%) |
Feb 08, 2017 | 50.51 | 51.43 | 50.36 | 51.07 | 844,507 | +0.43(+0.84%) |
Feb 07, 2017 | 50.87 | 51.59 | 50.51 | 50.64 | 943,782 | -0.02(-0.03%) |
Feb 06, 2017 | 50.67 | 51.55 | 50.48 | 50.66 | 765,241 | -0.12(-0.24%) |
Feb 03, 2017 | 50.91 | 51.34 | 50.56 | 50.78 | 867,499 | +0.25(+0.49%) |
Feb 02, 2017 | 50.35 | 50.92 | 50.10 | 50.53 | 617,613 | +0.26(+0.51%) |
Feb 01, 2017 | 51.33 | 51.65 | 50.22 | 50.27 | 777,458 | -1.09(-2.12%) |
Jan 31, 2017 | 51.49 | 51.50 | 50.93 | 51.37 | 542,519 | -0.19(-0.36%) |
Jan 30, 2017 | 50.74 | 51.58 | 50.56 | 51.55 | 763,119 | +0.68(+1.34%) |
Jan 27, 2017 | 51.05 | 51.37 | 50.69 | 50.87 | 443,396 | -0.31(-0.60%) |
Jan 26, 2017 | 51.23 | 51.83 | 51.14 | 51.18 | 575,003 | -0.12(-0.23%) |
Jan 25, 2017 | 50.28 | 51.62 | 50.25 | 51.30 | 982,968 | +0.22(+0.43%) |
Jan 24, 2017 | 51.08 | 51.55 | 50.69 | 51.08 | 811,985 | -0.05(-0.10%) |
Jan 23, 2017 | 50.63 | 51.28 | 50.35 | 51.13 | 849,510 | +0.24(+0.47%) |
Jan 20, 2017 | 49.90 | 51.05 | 49.89 | 50.89 | 1,040,250 | +0.80(+1.60%) |
Jan 19, 2017 | 50.56 | 50.74 | 49.99 | 50.09 | 1,260,571 | -0.61(-1.21%) |
Jan 18, 2017 | 50.84 | 51.14 | 50.29 | 50.70 | 638,518 | -0.09(-0.18%) |
Jan 17, 2017 | 51.39 | 51.76 | 50.66 | 50.79 | 861,833 | -0.71(-1.37%) |
Jan 13, 2017 | 51.50 | 51.50 | 51.50 | 0 | -0.41(-0.79%) | |
Jan 12, 2017 | 51.15 | 52.60 | 51.06 | 51.91 | 1,643,226 | +0.73(+1.43%) |
Jan 11, 2017 | 50.75 | 51.31 | 50.55 | 51.18 | 702,772 | +0.11(+0.22%) |
Jan 10, 2017 | 49.65 | 51.29 | 49.51 | 51.07 | 1,078,716 | +1.30(+2.62%) |
Jan 09, 2017 | 49.78 | 50.17 | 49.50 | 49.76 | 664,263 | +0.03(+0.05%) |
Jan 06, 2017 | 50.12 | 50.29 | 49.50 | 49.74 | 1,332,672 | -0.04(-0.09%) |
Jan 05, 2017 | 50.32 | 50.67 | 49.59 | 49.78 | 1,518,924 | -0.84(-1.67%) |
Jan 04, 2017 | 50.25 | 51.06 | 50.22 | 50.62 | 1,112,269 | -0.03(-0.07%) |
Jan 03, 2017 | 51.48 | 51.80 | 50.42 | 50.66 | 732,097 | -0.38(-0.75%) |
Dec 30, 2016 | 51.04 | 51.04 | 51.04 | 0 | -1.16(-2.22%) | |
Dec 29, 2016 | 51.93 | 52.38 | 51.78 | 52.20 | 394,805 | +0.36(+0.69%) |
Dec 28, 2016 | 52.11 | 52.21 | 51.61 | 51.84 | 392,912 | -0.25(-0.47%) |
Dec 27, 2016 | 51.86 | 52.30 | 51.49 | 52.09 | 352,388 | +0.24(+0.46%) |
Dec 23, 2016 | 51.85 | 51.85 | 51.85 | 0 | -0.45(-0.86%) | |
Dec 22, 2016 | 52.46 | 52.53 | 51.88 | 52.30 | 438,817 | +0.04(+0.08%) |
Dec 21, 2016 | 52.83 | 54.10 | 52.23 | 52.26 | 601,655 | -0.74(-1.40%) |
Dec 20, 2016 | 52.91 | 54.03 | 52.83 | 53.00 | 553,246 | +0.09(+0.16%) |
Dec 19, 2016 | 53.41 | 53.79 | 52.77 | 52.92 | 1,129,076 | -0.39(-0.74%) |
Dec 16, 2016 | 52.99 | 53.57 | 52.54 | 53.31 | 1,862,051 | +0.53(+1.00%) |
Dec 15, 2016 | 53.64 | 53.82 | 52.62 | 52.78 | 1,432,271 | -0.63(-1.18%) |
Dec 14, 2016 | 54.06 | 54.47 | 53.35 | 53.41 | 900,646 | -0.78(-1.43%) |
Dec 13, 2016 | 53.91 | 54.75 | 53.76 | 54.19 | 927,409 | +0.32(+0.60%) |
Dec 12, 2016 | 53.37 | 53.91 | 53.16 | 53.86 | 708,059 | -0.10(-0.19%) |
Dec 09, 2016 | 54.69 | 54.76 | 53.77 | 53.97 | 804,519 | -0.52(-0.95%) |
Dec 08, 2016 | 54.57 | 54.90 | 53.91 | 54.49 | 1,412,655 | -0.21(-0.39%) |
Dec 07, 2016 | 53.45 | 54.86 | 53.29 | 54.70 | 1,070,898 | +1.39(+2.61%) |
Dec 06, 2016 | 52.44 | 53.35 | 51.67 | 53.31 | 966,979 | +0.97(+1.86%) |
Dec 05, 2016 | 51.83 | 52.41 | 51.54 | 52.34 | 721,857 | +0.78(+1.52%) |
Dec 02, 2016 | 51.66 | 51.99 | 51.29 | 51.55 | 857,280 | -0.28(-0.54%) |
Dec 01, 2016 | 50.29 | 52.19 | 50.12 | 51.83 | 1,005,544 | +1.40(+2.77%) |
Nov 30, 2016 | 50.39 | 50.69 | 50.16 | 50.44 | 461,448 | +0.03(+0.07%) |
Nov 29, 2016 | 50.29 | 50.74 | 50.19 | 50.40 | 1,141,840 | +0.00(+0.00%) |
Nov 28, 2016 | 50.97 | 50.97 | 50.01 | 50.40 | 918,406 | -0.63(-1.24%) |
Nov 25, 2016 | 50.85 | 51.25 | 50.82 | 51.03 | 183,647 | +0.04(+0.08%) |
Nov 23, 2016 | 50.99 | 50.99 | 50.99 | 0 | +0.29(+0.57%) | |
Nov 22, 2016 | 50.29 | 50.78 | 49.96 | 50.70 | 971,542 | +0.84(+1.68%) |
Nov 21, 2016 | 49.57 | 50.03 | 49.38 | 49.87 | 700,418 | +0.49(+1.00%) |
Nov 18, 2016 | 49.42 | 49.42 | 48.78 | 49.37 | 1,104,605 | +0.15(+0.31%) |
Nov 17, 2016 | 48.59 | 49.22 | 48.24 | 49.22 | 1,102,420 | +0.74(+1.53%) |
Nov 16, 2016 | 48.87 | 49.31 | 48.14 | 48.48 | 2,452,446 | -1.11(-2.23%) |
Nov 15, 2016 | 51.14 | 51.14 | 49.40 | 49.58 | 2,800,284 | -1.69(-3.29%) |
Nov 14, 2016 | 49.44 | 51.28 | 49.44 | 51.27 | 2,367,004 | +1.87(+3.78%) |
Nov 11, 2016 | 48.72 | 49.43 | 48.01 | 49.41 | 1,391,783 | +0.81(+1.67%) |
Nov 10, 2016 | 47.82 | 48.67 | 47.79 | 48.60 | 1,835,368 | +1.03(+2.17%) |
Nov 09, 2016 | 45.27 | 48.08 | 45.08 | 47.56 | 2,714,899 | +2.35(+5.20%) |
Nov 08, 2016 | 45.08 | 45.51 | 44.86 | 45.21 | 668,186 | +0.18(+0.40%) |
Nov 07, 2016 | 44.92 | 45.39 | 44.73 | 45.03 | 790,040 | +0.90(+2.03%) |
Nov 04, 2016 | 44.10 | 44.58 | 43.68 | 44.14 | 978,132 | +0.20(+0.44%) |
Nov 03, 2016 | 44.72 | 44.87 | 43.87 | 43.94 | 1,012,664 | -0.60(-1.35%) |
Nov 02, 2016 | 44.83 | 45.09 | 44.42 | 44.54 | 812,903 | -0.14(-0.32%) |
Nov 01, 2016 | 45.31 | 45.44 | 44.38 | 44.69 | 962,876 | -0.44(-0.98%) |
Oct 31, 2016 | 44.81 | 45.23 | 44.77 | 45.13 | 835,032 | +0.20(+0.43%) |
Oct 28, 2016 | 44.22 | 44.96 | 44.22 | 44.94 | 1,332,734 | +0.81(+1.85%) |
Oct 27, 2016 | 45.82 | 45.99 | 43.59 | 44.12 | 3,598,065 | +2.44(+5.86%) |
Oct 26, 2016 | 41.89 | 42.39 | 41.57 | 41.68 | 1,936,267 | -0.20(-0.48%) |
Oct 25, 2016 | 42.85 | 42.85 | 41.70 | 41.88 | 1,208,173 | -1.41(-3.26%) |
Oct 24, 2016 | 42.85 | 43.39 | 42.84 | 43.29 | 600,939 | +0.57(+1.33%) |
Oct 21, 2016 | 42.11 | 42.75 | 42.00 | 42.72 | 760,409 | +0.59(+1.39%) |
Oct 20, 2016 | 43.06 | 43.09 | 42.12 | 42.14 | 948,737 | -1.37(-3.14%) |
Oct 19, 2016 | 43.42 | 43.67 | 43.27 | 43.50 | 610,762 | +0.29(+0.67%) |
Oct 18, 2016 | 43.50 | 43.92 | 43.19 | 43.21 | 680,842 | -0.17(-0.39%) |
Oct 17, 2016 | 43.53 | 43.79 | 43.22 | 43.38 | 422,227 | -0.14(-0.33%) |
Oct 14, 2016 | 43.21 | 43.78 | 43.21 | 43.53 | 470,246 | +0.20(+0.47%) |
Oct 13, 2016 | 43.30 | 43.56 | 43.13 | 43.32 | 676,574 | -0.38(-0.87%) |
Oct 12, 2016 | 43.35 | 44.03 | 43.10 | 43.70 | 994,652 | +0.46(+1.06%) |
Oct 11, 2016 | 43.54 | 44.05 | 43.15 | 43.25 | 680,323 | -0.44(-1.01%) |
Oct 10, 2016 | 43.00 | 44.03 | 42.98 | 43.69 | 1,294,656 | +0.92(+2.14%) |
Oct 07, 2016 | 42.11 | 43.02 | 42.11 | 42.77 | 1,320,267 | +0.76(+1.82%) |
Oct 06, 2016 | 42.02 | 42.25 | 41.83 | 42.01 | 574,135 | -0.23(-0.54%) |
Oct 05, 2016 | 42.74 | 42.93 | 42.23 | 42.24 | 485,312 | -0.50(-1.17%) |
Oct 04, 2016 | 42.77 | 43.26 | 42.61 | 42.74 | 878,680 | +0.35(+0.82%) |
Oct 03, 2016 | 42.53 | 42.58 | 42.20 | 42.39 | 373,585 | -0.08(-0.20%) |
Sep 30, 2016 | 42.19 | 42.61 | 42.00 | 42.47 | 663,301 | +0.40(+0.95%) |
Sep 29, 2016 | 42.95 | 42.95 | 42.06 | 42.08 | 552,286 | -0.70(-1.65%) |
Sep 28, 2016 | 43.39 | 43.62 | 42.39 | 42.78 | 1,125,047 | -0.87(-1.98%) |
Sep 27, 2016 | 44.13 | 44.15 | 43.26 | 43.65 | 881,877 | -0.44(-1.00%) |
Sep 26, 2016 | 44.45 | 44.84 | 44.05 | 44.09 | 1,258,159 | -0.46(-1.03%) |
Sep 23, 2016 | 43.75 | 44.88 | 43.75 | 44.54 | 1,299,044 | +0.59(+1.35%) |
Sep 22, 2016 | 43.49 | 44.37 | 43.49 | 43.95 | 1,025,359 | +0.55(+1.27%) |
Sep 21, 2016 | 42.47 | 43.43 | 42.43 | 43.40 | 1,152,364 | +1.51(+3.61%) |
Sep 20, 2016 | 42.64 | 42.75 | 41.88 | 41.89 | 546,724 | -0.53(-1.26%) |
Sep 19, 2016 | 42.39 | 42.68 | 42.14 | 42.42 | 648,089 | +0.24(+0.56%) |
Sep 16, 2016 | 42.17 | 42.37 | 42.03 | 42.19 | 711,490 | +0.02(+0.04%) |
Sep 15, 2016 | 42.10 | 42.41 | 41.93 | 42.17 | 451,138 | +0.02(+0.04%) |
Sep 14, 2016 | 42.36 | 42.56 | 42.04 | 42.15 | 516,281 | -0.28(-0.66%) |
Sep 13, 2016 | 42.48 | 42.71 | 42.25 | 42.43 | 555,618 | -0.33(-0.77%) |
Sep 12, 2016 | 42.10 | 42.81 | 42.02 | 42.76 | 454,722 | +0.48(+1.14%) |
Sep 09, 2016 | 42.81 | 42.95 | 42.28 | 42.28 | 517,398 | -0.85(-1.97%) |
Sep 08, 2016 | 43.54 | 43.69 | 43.11 | 43.13 | 530,575 | -0.58(-1.32%) |
Sep 07, 2016 | 43.37 | 43.73 | 43.20 | 43.70 | 488,080 | +0.31(+0.70%) |
Sep 06, 2016 | 43.65 | 43.72 | 43.34 | 43.40 | 375,281 | -0.11(-0.25%) |
Sep 02, 2016 | 43.54 | 43.51 | 43.51 | 43.51 | 406,847 | +0.19(+0.43%) |
Sep 01, 2016 | 43.87 | 43.92 | 43.05 | 43.32 | 702,562 | -0.30(-0.68%) |
Aug 31, 2016 | 43.96 | 44.11 | 43.49 | 43.62 | 739,734 | -0.51(-1.15%) |
Aug 30, 2016 | 44.19 | 44.29 | 43.88 | 44.13 | 489,379 | -0.22(-0.50%) |
Aug 29, 2016 | 44.51 | 45.11 | 44.27 | 44.35 | 677,087 | -0.03(-0.08%) |
Aug 26, 2016 | 44.79 | 44.80 | 44.32 | 44.38 | 714,526 | -0.28(-0.63%) |
Aug 25, 2016 | 44.38 | 44.76 | 44.38 | 44.66 | 427,972 | +0.14(+0.32%) |
Aug 24, 2016 | 44.71 | 44.84 | 44.45 | 44.52 | 510,087 | -0.04(-0.10%) |
Aug 23, 2016 | 44.40 | 44.57 | 44.18 | 44.56 | 376,616 | +0.36(+0.81%) |
Aug 22, 2016 | 44.12 | 44.46 | 44.12 | 44.21 | 383,452 | -0.01(-0.02%) |
Aug 19, 2016 | 44.54 | 44.54 | 44.14 | 44.21 | 547,297 | -0.44(-0.99%) |
Aug 18, 2016 | 44.60 | 44.92 | 44.49 | 44.66 | 775,565 | +0.22(+0.50%) |
Aug 17, 2016 | 44.04 | 44.54 | 43.93 | 44.43 | 777,776 | +0.23(+0.52%) |
Aug 16, 2016 | 44.19 | 44.56 | 43.79 | 44.21 | 1,018,759 | +0.05(+0.12%) |
Aug 15, 2016 | 43.60 | 44.26 | 43.49 | 44.15 | 1,016,869 | +0.79(+1.82%) |
Aug 12, 2016 | 43.65 | 43.87 | 43.26 | 43.37 | 837,834 | -0.29(-0.66%) |
Aug 11, 2016 | 43.69 | 44.33 | 43.32 | 43.65 | 1,106,153 | +0.37(+0.86%) |
Aug 10, 2016 | 43.33 | 43.67 | 43.22 | 43.28 | 821,736 | -0.14(-0.31%) |
Aug 09, 2016 | 43.05 | 43.86 | 43.05 | 43.42 | 684,419 | +0.21(+0.49%) |
Aug 08, 2016 | 43.08 | 43.31 | 42.89 | 43.20 | 651,715 | +0.33(+0.77%) |
Aug 05, 2016 | 42.43 | 43.23 | 42.39 | 42.87 | 1,590,895 | +0.57(+1.34%) |
Aug 04, 2016 | 43.06 | 43.15 | 42.11 | 42.31 | 1,029,458 | -0.58(-1.36%) |
Aug 03, 2016 | 42.94 | 43.23 | 42.69 | 42.89 | 803,696 | -0.03(-0.06%) |
Aug 02, 2016 | 44.19 | 44.22 | 42.76 | 42.92 | 775,505 | -1.28(-2.90%) |
Aug 01, 2016 | 43.62 | 44.30 | 43.44 | 44.20 | 846,216 | +0.52(+1.18%) |
Jul 29, 2016 | 44.17 | 44.36 | 43.30 | 43.68 | 1,395,072 | -0.39(-0.88%) |
Jul 28, 2016 | 44.48 | 44.97 | 42.66 | 44.07 | 3,467,513 | +2.05(+4.88%) |
Jul 27, 2016 | 42.62 | 42.85 | 41.62 | 42.02 | 2,470,109 | -0.59(-1.39%) |
Jul 26, 2016 | 42.56 | 43.63 | 42.11 | 42.61 | 2,220,976 | -2.09(-4.68%) |
Jul 25, 2016 | 44.72 | 44.93 | 44.25 | 44.71 | 1,219,689 | +0.08(+0.19%) |
Jul 22, 2016 | 43.44 | 44.84 | 43.44 | 44.62 | 981,123 | +1.00(+2.30%) |
Jul 21, 2016 | 43.64 | 43.77 | 42.91 | 43.62 | 460,789 | +0.10(+0.23%) |
Jul 20, 2016 | 43.35 | 43.66 | 43.19 | 43.52 | 423,389 | +0.24(+0.57%) |
Jul 19, 2016 | 42.96 | 43.41 | 42.94 | 43.27 | 597,566 | +0.15(+0.35%) |
Jul 18, 2016 | 42.92 | 43.45 | 42.25 | 43.12 | 662,984 | +0.09(+0.22%) |
Jul 15, 2016 | 43.39 | 43.68 | 42.89 | 43.03 | 993,917 | -0.26(-0.60%) |
Jul 14, 2016 | 42.85 | 43.34 | 42.85 | 43.29 | 585,961 | +0.55(+1.28%) |
Jul 13, 2016 | 43.24 | 43.35 | 42.72 | 42.74 | 402,731 | -0.24(-0.55%) |
Jul 12, 2016 | 43.01 | 43.15 | 42.59 | 42.97 | 721,768 | +0.22(+0.51%) |
Jul 11, 2016 | 42.02 | 42.83 | 41.89 | 42.76 | 650,137 | +0.79(+1.87%) |
Jul 08, 2016 | 41.73 | 42.21 | 41.62 | 41.97 | 570,266 | +0.43(+1.04%) |
Jul 07, 2016 | 41.47 | 41.72 | 41.27 | 41.54 | 726,456 | +0.93(+2.29%) |
Jul 05, 2016 | 40.33 | 40.71 | 40.26 | 40.61 | 691,390 | +0.30(+0.73%) |
Jul 01, 2016 | 40.75 | 40.31 | 40.31 | 40.31 | 900,098 | -0.34(-0.83%) |
Jun 30, 2016 | 40.44 | 40.83 | 39.78 | 40.65 | 968,085 | +0.11(+0.27%) |
Jun 29, 2016 | 40.19 | 40.57 | 39.84 | 40.54 | 1,302,105 | +0.81(+2.04%) |
Jun 28, 2016 | 40.13 | 40.26 | 39.63 | 39.73 | 1,315,724 | -0.17(-0.42%) |
Jun 27, 2016 | 40.93 | 41.07 | 39.69 | 39.90 | 1,594,893 | -1.45(-3.51%) |
Jun 24, 2016 | 40.47 | 41.86 | 40.41 | 41.35 | 1,639,957 | -0.53(-1.27%) |
Jun 23, 2016 | 41.87 | 42.00 | 41.62 | 41.89 | 582,916 | +0.37(+0.90%) |
Jun 22, 2016 | 41.59 | 41.72 | 41.33 | 41.51 | 596,036 | +0.00(+0.00%) |
Jun 21, 2016 | 41.53 | 41.86 | 41.38 | 41.51 | 589,444 | -0.08(-0.20%) |
Jun 20, 2016 | 41.90 | 42.10 | 41.44 | 41.60 | 755,528 | +0.06(+0.14%) |
Jun 17, 2016 | 41.89 | 41.93 | 41.33 | 41.54 | 949,322 | -0.53(-1.26%) |
Jun 16, 2016 | 42.28 | 42.28 | 41.77 | 42.07 | 355,585 | -0.38(-0.90%) |
Jun 15, 2016 | 42.91 | 42.93 | 42.39 | 42.45 | 847,469 | -0.19(-0.46%) |
Jun 14, 2016 | 42.02 | 42.73 | 41.97 | 42.65 | 548,367 | +0.70(+1.67%) |
Jun 13, 2016 | 42.48 | 42.72 | 41.94 | 41.94 | 541,260 | -0.66(-1.55%) |
Jun 10, 2016 | 42.71 | 42.86 | 42.32 | 42.60 | 568,741 | -0.40(-0.92%) |
Jun 09, 2016 | 43.24 | 43.95 | 42.91 | 43.00 | 634,925 | -0.13(-0.29%) |
Jun 08, 2016 | 42.75 | 43.15 | 42.31 | 43.13 | 467,373 | +0.60(+1.41%) |
Jun 07, 2016 | 42.69 | 42.73 | 42.27 | 42.53 | 350,418 | +0.00(+0.00%) |
Jun 06, 2016 | 42.26 | 42.74 | 41.96 | 42.53 | 439,080 | +0.41(+0.98%) |
Jun 03, 2016 | 42.39 | 42.39 | 41.56 | 42.11 | 573,193 | -0.35(-0.84%) |
Jun 02, 2016 | 42.18 | 42.62 | 42.05 | 42.47 | 627,716 | +0.04(+0.10%) |
Jun 01, 2016 | 42.10 | 42.67 | 42.10 | 42.43 | 727,574 | +0.31(+0.74%) |
May 31, 2016 | 42.43 | 42.43 | 41.83 | 42.11 | 372,011 | -0.19(-0.46%) |
May 27, 2016 | 41.82 | 42.31 | 42.31 | 42.31 | 708,734 | +0.68(+1.62%) |
May 26, 2016 | 41.71 | 42.00 | 41.51 | 41.63 | 300,740 | -0.07(-0.16%) |
May 25, 2016 | 41.78 | 42.10 | 41.29 | 41.70 | 739,583 | -0.11(-0.26%) |
May 24, 2016 | 41.27 | 42.13 | 40.80 | 41.81 | 875,812 | +0.83(+2.02%) |
May 23, 2016 | 41.30 | 41.42 | 40.92 | 40.98 | 646,839 | -0.24(-0.57%) |
May 20, 2016 | 41.12 | 41.24 | 40.81 | 41.22 | 1,025,710 | +0.30(+0.74%) |
May 19, 2016 | 40.46 | 41.05 | 40.04 | 40.91 | 1,420,489 | +0.17(+0.41%) |
May 18, 2016 | 41.76 | 41.76 | 40.58 | 40.75 | 1,335,561 | -1.17(-2.80%) |
May 17, 2016 | 42.03 | 42.41 | 41.58 | 41.92 | 642,773 | -0.16(-0.38%) |
May 16, 2016 | 41.73 | 42.31 | 41.53 | 42.08 | 1,021,214 | +0.24(+0.59%) |
May 13, 2016 | 43.03 | 43.05 | 41.66 | 41.83 | 1,505,386 | -1.11(-2.60%) |
May 12, 2016 | 42.80 | 43.30 | 42.69 | 42.95 | 759,534 | +0.20(+0.47%) |
May 11, 2016 | 43.89 | 44.10 | 42.69 | 42.75 | 847,483 | -1.25(-2.84%) |
May 10, 2016 | 43.52 | 44.25 | 42.91 | 44.00 | 913,679 | +0.48(+1.11%) |
May 09, 2016 | 43.14 | 43.80 | 42.64 | 43.52 | 741,226 | +0.81(+1.90%) |
May 06, 2016 | 43.36 | 44.30 | 41.94 | 42.70 | 1,104,201 | -0.93(-2.12%) |
May 05, 2016 | 44.39 | 44.63 | 43.59 | 43.63 | 1,008,110 | -0.80(-1.80%) |
May 04, 2016 | 44.13 | 44.77 | 43.84 | 44.43 | 1,103,877 | +0.15(+0.34%) |
May 03, 2016 | 43.61 | 44.40 | 43.55 | 44.28 | 1,759,957 | +0.52(+1.19%) |
May 02, 2016 | 43.05 | 43.93 | 42.99 | 43.76 | 1,056,854 | +0.85(+1.98%) |
Apr 29, 2016 | 42.98 | 43.34 | 42.68 | 42.91 | 843,439 | -0.16(-0.37%) |
Apr 28, 2016 | 42.39 | 43.82 | 42.28 | 43.07 | 1,732,244 | -0.09(-0.21%) |
Apr 27, 2016 | 42.99 | 43.34 | 42.76 | 43.16 | 948,293 | -0.14(-0.33%) |
Apr 26, 2016 | 43.37 | 43.68 | 42.98 | 43.30 | 767,785 | -0.01(-0.02%) |
Apr 25, 2016 | 42.55 | 43.39 | 42.53 | 43.31 | 836,571 | +0.55(+1.28%) |
Apr 22, 2016 | 42.54 | 43.04 | 42.37 | 42.76 | 893,129 | +0.37(+0.87%) |
Apr 21, 2016 | 42.61 | 42.87 | 42.36 | 42.39 | 701,040 | -0.05(-0.12%) |
Apr 20, 2016 | 42.22 | 42.67 | 42.22 | 42.44 | 979,462 | -0.03(-0.06%) |
Apr 19, 2016 | 42.86 | 43.24 | 42.20 | 42.47 | 1,553,483 | -0.65(-1.50%) |
Apr 18, 2016 | 42.74 | 43.48 | 42.74 | 43.12 | 924,862 | -0.05(-0.12%) |
Apr 15, 2016 | 42.55 | 43.34 | 42.55 | 43.17 | 797,071 | +0.33(+0.77%) |
Apr 14, 2016 | 43.61 | 43.63 | 42.76 | 42.84 | 1,049,951 | -0.63(-1.45%) |
Apr 13, 2016 | 43.74 | 43.79 | 42.86 | 43.47 | 560,383 | -0.06(-0.14%) |
Apr 12, 2016 | 43.42 | 43.75 | 43.03 | 43.53 | 644,324 | +0.25(+0.58%) |
Apr 11, 2016 | 43.53 | 43.97 | 43.23 | 43.28 | 558,177 | -0.08(-0.19%) |
Apr 08, 2016 | 43.72 | 44.01 | 42.94 | 43.36 | 984,920 | -0.45(-1.02%) |
Apr 07, 2016 | 44.08 | 44.27 | 43.62 | 43.81 | 531,834 | -0.37(-0.84%) |
Apr 06, 2016 | 43.84 | 44.39 | 43.19 | 44.18 | 322,972 | +0.29(+0.65%) |
Apr 05, 2016 | 44.29 | 44.52 | 43.37 | 43.89 | 823,295 | -0.69(-1.55%) |
Apr 04, 2016 | 44.93 | 45.08 | 44.48 | 44.58 | 473,295 | -0.40(-0.90%) |
Apr 01, 2016 | 44.37 | 45.04 | 44.26 | 44.98 | 530,061 | +0.33(+0.73%) |
Mar 31, 2016 | 44.46 | 44.86 | 44.43 | 44.66 | 1,148,703 | +0.04(+0.09%) |
Mar 30, 2016 | 44.71 | 45.16 | 44.48 | 44.61 | 712,513 | +0.06(+0.13%) |
Mar 29, 2016 | 43.50 | 44.60 | 43.50 | 44.55 | 981,882 | +1.05(+2.42%) |
Mar 28, 2016 | 44.07 | 44.42 | 43.44 | 43.50 | 744,510 | -0.44(-1.00%) |
Mar 24, 2016 | 43.50 | 43.94 | 43.94 | 43.94 | 738,880 | +0.23(+0.52%) |
Mar 23, 2016 | 43.84 | 43.97 | 43.48 | 43.71 | 849,547 | -0.32(-0.73%) |
Mar 22, 2016 | 44.67 | 44.87 | 43.98 | 44.03 | 647,140 | -0.87(-1.95%) |
Mar 21, 2016 | 44.66 | 44.99 | 44.25 | 44.91 | 605,232 | -0.03(-0.06%) |
Mar 18, 2016 | 45.11 | 45.47 | 44.82 | 44.93 | 1,134,829 | -0.07(-0.15%) |
Mar 17, 2016 | 44.75 | 45.53 | 43.81 | 45.00 | 732,751 | +0.37(+0.83%) |
Mar 16, 2016 | 44.10 | 45.12 | 43.92 | 44.63 | 970,282 | +0.34(+0.78%) |
Mar 15, 2016 | 44.96 | 45.18 | 44.16 | 44.29 | 830,592 | -0.87(-1.94%) |
Mar 14, 2016 | 44.84 | 45.38 | 44.81 | 45.16 | 967,529 | +0.16(+0.36%) |
Mar 11, 2016 | 44.52 | 45.30 | 44.24 | 45.00 | 1,121,070 | +0.51(+1.15%) |
Mar 10, 2016 | 44.73 | 44.96 | 43.99 | 44.49 | 1,398,155 | +0.08(+0.17%) |
Mar 09, 2016 | 43.82 | 44.45 | 43.39 | 44.41 | 1,514,730 | +0.77(+1.77%) |
Mar 08, 2016 | 43.88 | 44.21 | 43.52 | 43.64 | 1,344,076 | -0.35(-0.80%) |
Mar 07, 2016 | 43.41 | 44.03 | 43.16 | 43.99 | 912,803 | +0.38(+0.87%) |
Mar 04, 2016 | 42.61 | 43.65 | 42.50 | 43.61 | 1,137,382 | +1.34(+3.16%) |
Mar 03, 2016 | 42.43 | 42.74 | 41.67 | 42.28 | 699,549 | -0.38(-0.89%) |
Mar 02, 2016 | 42.92 | 42.92 | 42.17 | 42.65 | 628,892 | -0.19(-0.45%) |