Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 43.31 | 44.04 | 43.14 | 43.78 | 5,183,991 | +0.59(+1.36%) |
Feb 27, 2017 | 43.31 | 43.31 | 43.00 | 43.19 | 2,215,870 | -0.11(-0.26%) |
Feb 24, 2017 | 43.02 | 43.40 | 43.02 | 43.31 | 2,727,743 | +0.23(+0.53%) |
Feb 23, 2017 | 42.73 | 43.32 | 42.60 | 43.08 | 2,320,135 | +0.54(+1.27%) |
Feb 22, 2017 | 42.33 | 42.70 | 42.16 | 42.54 | 1,605,504 | +0.27(+0.63%) |
Feb 21, 2017 | 41.93 | 42.36 | 41.80 | 42.27 | 1,958,945 | +0.25(+0.59%) |
Feb 17, 2017 | 42.02 | 42.02 | 42.02 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 41.50 | 42.05 | 41.46 | 42.04 | 1,667,919 | +0.63(+1.51%) |
Feb 15, 2017 | 41.02 | 41.43 | 40.96 | 41.41 | 1,730,959 | -0.00(-0.01%) |
Feb 14, 2017 | 41.59 | 41.75 | 41.21 | 41.42 | 1,452,788 | -0.33(-0.79%) |
Feb 13, 2017 | 41.44 | 41.77 | 41.40 | 41.75 | 1,356,832 | +0.32(+0.78%) |
Feb 10, 2017 | 41.03 | 41.49 | 41.03 | 41.42 | 1,592,544 | +0.28(+0.68%) |
Feb 09, 2017 | 41.40 | 41.54 | 41.08 | 41.15 | 1,892,019 | -0.22(-0.54%) |
Feb 08, 2017 | 40.69 | 41.46 | 40.69 | 41.37 | 2,004,596 | +0.66(+1.62%) |
Feb 07, 2017 | 40.75 | 40.87 | 40.53 | 40.71 | 1,343,468 | -0.02(-0.05%) |
Feb 06, 2017 | 40.89 | 41.00 | 40.47 | 40.73 | 1,163,561 | -0.08(-0.18%) |
Feb 03, 2017 | 40.88 | 40.98 | 40.75 | 40.80 | 1,440,729 | +0.03(+0.07%) |
Feb 02, 2017 | 40.33 | 40.79 | 40.01 | 40.78 | 1,604,436 | +0.52(+1.28%) |
Feb 01, 2017 | 40.33 | 40.58 | 40.01 | 40.26 | 1,715,542 | -0.38(-0.95%) |
Jan 31, 2017 | 40.07 | 40.69 | 39.95 | 40.65 | 2,386,991 | +0.62(+1.56%) |
Jan 30, 2017 | 40.26 | 40.40 | 39.58 | 40.02 | 2,901,068 | -0.25(-0.61%) |
Jan 27, 2017 | 40.72 | 40.72 | 40.14 | 40.27 | 1,451,307 | -0.33(-0.82%) |
Jan 26, 2017 | 40.65 | 40.89 | 40.33 | 40.60 | 2,130,144 | -0.12(-0.28%) |
Jan 25, 2017 | 40.75 | 40.77 | 40.33 | 40.72 | 2,552,862 | -0.04(-0.10%) |
Jan 24, 2017 | 40.53 | 40.84 | 40.44 | 40.76 | 3,095,759 | +0.19(+0.46%) |
Jan 23, 2017 | 40.74 | 41.08 | 40.48 | 40.57 | 3,042,320 | -0.10(-0.23%) |
Jan 20, 2017 | 40.58 | 40.87 | 40.33 | 40.67 | 1,989,691 | +0.14(+0.35%) |
Jan 19, 2017 | 41.13 | 41.13 | 40.40 | 40.52 | 1,864,616 | -0.67(-1.64%) |
Jan 18, 2017 | 41.09 | 41.38 | 41.05 | 41.20 | 2,557,953 | +0.15(+0.37%) |
Jan 17, 2017 | 40.49 | 41.08 | 40.36 | 41.05 | 1,945,163 | +0.65(+1.60%) |
Jan 13, 2017 | 40.40 | 40.40 | 40.40 | 0 | -0.03(-0.07%) | |
Jan 12, 2017 | 40.55 | 40.85 | 40.21 | 40.43 | 2,032,550 | -0.12(-0.28%) |
Jan 11, 2017 | 40.06 | 40.70 | 40.01 | 40.54 | 3,703,019 | +0.42(+1.06%) |
Jan 10, 2017 | 40.11 | 40.37 | 39.73 | 40.12 | 2,342,101 | -0.13(-0.32%) |
Jan 09, 2017 | 40.86 | 41.14 | 40.21 | 40.24 | 2,532,631 | -0.61(-1.50%) |
Jan 06, 2017 | 40.27 | 40.95 | 40.18 | 40.86 | 2,354,858 | +0.46(+1.14%) |
Jan 05, 2017 | 40.49 | 40.59 | 39.74 | 40.40 | 5,059,738 | -0.10(-0.24%) |
Jan 04, 2017 | 40.25 | 40.94 | 40.16 | 40.49 | 3,499,131 | +0.35(+0.86%) |
Jan 03, 2017 | 40.07 | 40.20 | 39.64 | 40.15 | 2,805,935 | +0.19(+0.49%) |
Dec 30, 2016 | 39.95 | 39.95 | 39.95 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 39.87 | 40.29 | 39.75 | 40.09 | 1,924,069 | +0.42(+1.07%) |
Dec 28, 2016 | 40.26 | 40.26 | 39.61 | 39.67 | 1,206,735 | -0.52(-1.29%) |
Dec 27, 2016 | 40.01 | 40.26 | 39.83 | 40.19 | 1,175,794 | +0.12(+0.31%) |
Dec 23, 2016 | 40.06 | 40.06 | 40.06 | 0 | -0.18(-0.45%) | |
Dec 22, 2016 | 40.24 | 40.41 | 40.03 | 40.24 | 2,319,260 | +0.11(+0.28%) |
Dec 21, 2016 | 40.59 | 40.77 | 40.12 | 40.13 | 2,793,655 | -0.50(-1.22%) |
Dec 20, 2016 | 40.69 | 40.90 | 40.55 | 40.62 | 2,001,746 | -0.17(-0.41%) |
Dec 19, 2016 | 40.57 | 40.97 | 40.20 | 40.79 | 3,261,417 | +0.54(+1.35%) |
Dec 16, 2016 | 39.73 | 40.32 | 39.69 | 40.25 | 5,656,084 | +0.54(+1.36%) |
Dec 15, 2016 | 39.51 | 39.86 | 39.20 | 39.71 | 2,127,104 | +0.05(+0.12%) |
Dec 14, 2016 | 41.01 | 41.23 | 39.60 | 39.66 | 2,572,958 | -1.31(-3.19%) |
Dec 13, 2016 | 40.75 | 41.25 | 40.70 | 40.97 | 2,634,830 | +0.39(+0.95%) |
Dec 12, 2016 | 39.52 | 40.64 | 39.48 | 40.58 | 2,954,435 | +0.90(+2.26%) |
Dec 09, 2016 | 39.29 | 39.82 | 39.22 | 39.68 | 2,832,072 | +0.45(+1.13%) |
Dec 08, 2016 | 39.02 | 39.31 | 38.81 | 39.24 | 2,068,687 | +0.02(+0.06%) |
Dec 07, 2016 | 38.97 | 39.26 | 38.90 | 39.21 | 3,131,863 | +0.34(+0.87%) |
Dec 06, 2016 | 39.17 | 39.35 | 38.86 | 38.87 | 3,244,984 | -0.10(-0.25%) |
Dec 05, 2016 | 39.16 | 39.21 | 38.66 | 38.97 | 2,386,883 | -0.39(-0.99%) |
Dec 02, 2016 | 39.35 | 40.01 | 39.23 | 39.36 | 1,842,020 | +0.22(+0.55%) |
Dec 01, 2016 | 39.08 | 39.32 | 38.85 | 39.15 | 2,144,855 | -0.18(-0.45%) |
Nov 30, 2016 | 39.90 | 40.05 | 39.24 | 39.32 | 3,781,281 | -0.58(-1.45%) |
Nov 29, 2016 | 39.74 | 40.34 | 39.46 | 39.90 | 3,086,194 | +0.01(+0.02%) |
Nov 28, 2016 | 39.26 | 40.10 | 39.26 | 39.89 | 4,646,693 | +0.71(+1.80%) |
Nov 25, 2016 | 39.00 | 39.39 | 38.94 | 39.19 | 1,086,546 | +0.31(+0.79%) |
Nov 23, 2016 | 38.88 | 38.88 | 38.88 | 0 | -0.59(-1.51%) | |
Nov 22, 2016 | 39.38 | 39.70 | 39.27 | 39.48 | 2,510,015 | +0.19(+0.48%) |
Nov 21, 2016 | 39.50 | 39.53 | 38.95 | 39.29 | 3,253,326 | -0.04(-0.11%) |
Nov 18, 2016 | 39.19 | 39.66 | 39.12 | 39.33 | 5,010,874 | +0.11(+0.29%) |
Nov 17, 2016 | 38.63 | 39.30 | 38.63 | 39.22 | 4,338,605 | +0.48(+1.24%) |
Nov 16, 2016 | 38.33 | 38.75 | 38.04 | 38.74 | 4,701,510 | +0.50(+1.30%) |
Nov 15, 2016 | 37.56 | 38.44 | 37.37 | 38.24 | 4,864,150 | +0.91(+2.44%) |
Nov 14, 2016 | 37.74 | 37.74 | 36.62 | 37.33 | 9,264,099 | -0.37(-0.99%) |
Nov 11, 2016 | 38.31 | 38.61 | 37.59 | 37.70 | 4,526,089 | -0.61(-1.59%) |
Nov 10, 2016 | 38.91 | 39.02 | 38.05 | 38.31 | 6,074,701 | -0.96(-2.44%) |
Nov 09, 2016 | 40.46 | 40.46 | 38.76 | 39.27 | 9,965,839 | -1.86(-4.51%) |
Nov 08, 2016 | 41.02 | 41.35 | 40.87 | 41.13 | 1,804,000 | +0.12(+0.30%) |
Nov 07, 2016 | 40.48 | 41.02 | 40.16 | 41.01 | 3,593,539 | +0.78(+1.93%) |
Nov 04, 2016 | 39.98 | 40.75 | 39.98 | 40.23 | 4,934,064 | +0.44(+1.11%) |
Nov 03, 2016 | 39.04 | 39.91 | 38.88 | 39.79 | 3,560,096 | +0.64(+1.63%) |
Nov 02, 2016 | 41.31 | 41.46 | 39.04 | 39.15 | 11,000,741 | -2.16(-5.24%) |
Nov 01, 2016 | 42.20 | 42.20 | 41.19 | 41.31 | 2,682,109 | -0.89(-2.10%) |
Oct 31, 2016 | 41.64 | 42.41 | 41.55 | 42.20 | 3,052,213 | +0.79(+1.90%) |
Oct 28, 2016 | 41.30 | 41.70 | 41.04 | 41.41 | 1,733,121 | +0.21(+0.51%) |
Oct 27, 2016 | 41.30 | 41.46 | 40.73 | 41.20 | 3,193,342 | -0.31(-0.74%) |
Oct 26, 2016 | 41.85 | 43.11 | 41.36 | 41.51 | 4,313,038 | -0.42(-1.00%) |
Oct 25, 2016 | 41.37 | 41.94 | 41.31 | 41.93 | 1,736,867 | +0.47(+1.14%) |
Oct 24, 2016 | 41.53 | 41.69 | 41.23 | 41.46 | 2,526,395 | +0.14(+0.34%) |
Oct 21, 2016 | 41.31 | 41.44 | 41.12 | 41.31 | 1,767,705 | -0.20(-0.47%) |
Oct 20, 2016 | 41.29 | 41.60 | 41.24 | 41.51 | 2,581,052 | +0.28(+0.67%) |
Oct 19, 2016 | 41.45 | 41.53 | 41.21 | 41.23 | 2,055,492 | -0.16(-0.39%) |
Oct 18, 2016 | 41.45 | 41.58 | 40.94 | 41.40 | 1,477,403 | +0.24(+0.57%) |
Oct 17, 2016 | 41.05 | 41.21 | 40.95 | 41.16 | 1,965,373 | +0.18(+0.43%) |
Oct 14, 2016 | 41.46 | 41.46 | 40.85 | 40.98 | 2,474,533 | -0.23(-0.56%) |
Oct 13, 2016 | 40.84 | 41.46 | 40.64 | 41.21 | 2,645,096 | +0.44(+1.07%) |
Oct 12, 2016 | 40.60 | 40.88 | 40.47 | 40.78 | 2,820,755 | +0.28(+0.70%) |
Oct 11, 2016 | 40.96 | 40.96 | 40.27 | 40.49 | 2,891,845 | -0.61(-1.48%) |
Oct 10, 2016 | 40.59 | 41.14 | 40.57 | 41.10 | 2,448,331 | +0.65(+1.61%) |
Oct 07, 2016 | 40.76 | 41.20 | 40.41 | 40.45 | 3,045,947 | -0.17(-0.42%) |
Oct 06, 2016 | 40.37 | 40.78 | 40.07 | 40.62 | 2,259,718 | +0.14(+0.35%) |
Oct 05, 2016 | 40.59 | 41.07 | 40.36 | 40.48 | 4,031,842 | +0.00(+0.01%) |
Oct 04, 2016 | 41.29 | 41.29 | 40.16 | 40.47 | 4,013,769 | -0.93(-2.25%) |
Oct 03, 2016 | 42.16 | 42.16 | 41.20 | 41.40 | 3,073,291 | -0.83(-1.97%) |
Sep 30, 2016 | 42.37 | 42.53 | 42.13 | 42.24 | 4,598,300 | +0.09(+0.22%) |
Sep 29, 2016 | 42.72 | 42.76 | 42.04 | 42.14 | 2,795,166 | -0.67(-1.56%) |
Sep 28, 2016 | 42.72 | 42.95 | 42.31 | 42.81 | 2,139,068 | +0.19(+0.43%) |
Sep 27, 2016 | 43.49 | 43.79 | 42.52 | 42.63 | 3,322,382 | -0.72(-1.66%) |
Sep 26, 2016 | 43.04 | 43.42 | 42.86 | 43.34 | 4,245,104 | +0.33(+0.77%) |
Sep 23, 2016 | 43.05 | 43.23 | 42.94 | 43.01 | 2,743,146 | -0.26(-0.61%) |
Sep 22, 2016 | 43.35 | 43.59 | 42.98 | 43.27 | 2,280,469 | +0.12(+0.28%) |
Sep 21, 2016 | 42.29 | 43.17 | 42.29 | 43.15 | 3,762,294 | +0.72(+1.71%) |
Sep 20, 2016 | 42.33 | 42.85 | 42.33 | 42.43 | 3,751,311 | +0.19(+0.44%) |
Sep 19, 2016 | 41.79 | 42.30 | 41.67 | 42.24 | 4,097,656 | +0.52(+1.24%) |
Sep 16, 2016 | 41.22 | 41.78 | 40.84 | 41.72 | 12,670,599 | +0.56(+1.35%) |
Sep 15, 2016 | 40.71 | 41.31 | 40.56 | 41.17 | 4,332,998 | +0.42(+1.03%) |
Sep 14, 2016 | 40.22 | 40.76 | 40.05 | 40.75 | 5,344,850 | +0.63(+1.56%) |
Sep 13, 2016 | 40.84 | 40.84 | 39.98 | 40.12 | 2,807,001 | -0.78(-1.91%) |
Sep 12, 2016 | 40.16 | 41.04 | 40.06 | 40.91 | 4,465,586 | +0.64(+1.58%) |
Sep 09, 2016 | 41.60 | 41.74 | 40.26 | 40.27 | 4,765,143 | -1.63(-3.89%) |
Sep 08, 2016 | 41.31 | 42.00 | 41.31 | 41.90 | 3,397,770 | +0.40(+0.96%) |
Sep 07, 2016 | 41.40 | 41.51 | 41.31 | 41.50 | 2,045,480 | -0.02(-0.05%) |
Sep 06, 2016 | 40.93 | 41.54 | 40.77 | 41.52 | 3,887,896 | +0.70(+1.72%) |
Sep 02, 2016 | 40.60 | 40.82 | 40.82 | 40.82 | 2,320,501 | +0.23(+0.58%) |
Sep 01, 2016 | 40.97 | 41.04 | 40.46 | 40.58 | 2,161,794 | -0.36(-0.89%) |
Aug 31, 2016 | 40.74 | 40.98 | 40.55 | 40.95 | 3,264,200 | +0.23(+0.56%) |
Aug 30, 2016 | 41.07 | 41.23 | 40.59 | 40.72 | 2,810,374 | -0.27(-0.67%) |
Aug 29, 2016 | 41.02 | 41.25 | 40.86 | 40.99 | 3,089,977 | +0.12(+0.30%) |
Aug 26, 2016 | 41.82 | 41.97 | 40.67 | 40.87 | 3,155,945 | -0.81(-1.94%) |
Aug 25, 2016 | 41.78 | 41.94 | 41.59 | 41.68 | 1,988,977 | -0.11(-0.27%) |
Aug 24, 2016 | 41.79 | 41.93 | 41.42 | 41.79 | 1,859,191 | -0.03(-0.07%) |
Aug 23, 2016 | 42.16 | 42.49 | 41.81 | 41.82 | 1,760,777 | -0.35(-0.83%) |
Aug 22, 2016 | 42.33 | 42.50 | 42.10 | 42.17 | 1,748,852 | -0.07(-0.18%) |
Aug 19, 2016 | 42.28 | 42.51 | 41.96 | 42.24 | 2,690,527 | -0.20(-0.47%) |
Aug 18, 2016 | 41.46 | 42.45 | 41.46 | 42.44 | 3,711,578 | +0.88(+2.12%) |
Aug 17, 2016 | 41.00 | 41.61 | 40.66 | 41.56 | 3,382,949 | +0.55(+1.35%) |
Aug 16, 2016 | 41.37 | 41.44 | 40.98 | 41.01 | 1,768,492 | -0.43(-1.05%) |
Aug 15, 2016 | 41.85 | 42.11 | 41.42 | 41.45 | 2,069,815 | -0.42(-1.01%) |
Aug 12, 2016 | 41.87 | 42.20 | 41.75 | 41.87 | 1,348,732 | +0.00(+0.00%) |
Aug 11, 2016 | 41.82 | 41.90 | 41.64 | 41.87 | 2,078,521 | +0.09(+0.22%) |
Aug 10, 2016 | 41.74 | 41.94 | 41.61 | 41.78 | 1,545,281 | +0.14(+0.35%) |
Aug 09, 2016 | 41.83 | 41.91 | 41.48 | 41.63 | 2,679,585 | -0.23(-0.55%) |
Aug 08, 2016 | 41.89 | 42.38 | 41.79 | 41.87 | 2,672,657 | -0.02(-0.06%) |
Aug 05, 2016 | 43.09 | 43.09 | 41.78 | 41.89 | 3,467,834 | -1.27(-2.95%) |
Aug 04, 2016 | 43.20 | 43.58 | 42.83 | 43.16 | 2,701,632 | -0.02(-0.05%) |
Aug 03, 2016 | 43.36 | 43.42 | 43.03 | 43.18 | 2,379,435 | -0.17(-0.40%) |
Aug 02, 2016 | 43.52 | 43.52 | 43.14 | 43.36 | 1,273,863 | -0.32(-0.73%) |
Aug 01, 2016 | 43.70 | 43.81 | 43.56 | 43.68 | 1,617,648 | -0.11(-0.24%) |
Jul 29, 2016 | 43.59 | 43.85 | 43.38 | 43.78 | 2,259,354 | +0.20(+0.45%) |
Jul 28, 2016 | 43.44 | 43.69 | 43.20 | 43.59 | 1,894,135 | +0.19(+0.43%) |
Jul 27, 2016 | 43.96 | 44.05 | 43.05 | 43.40 | 2,575,513 | -0.57(-1.30%) |
Jul 26, 2016 | 44.23 | 44.26 | 43.84 | 43.97 | 1,571,194 | -0.21(-0.48%) |
Jul 25, 2016 | 44.36 | 44.42 | 43.99 | 44.18 | 1,176,622 | -0.34(-0.77%) |
Jul 22, 2016 | 44.22 | 44.58 | 44.19 | 44.53 | 1,636,716 | +0.28(+0.64%) |
Jul 21, 2016 | 43.72 | 44.30 | 43.56 | 44.24 | 3,003,412 | +0.42(+0.96%) |
Jul 20, 2016 | 44.02 | 44.14 | 43.74 | 43.83 | 3,384,630 | -0.13(-0.29%) |
Jul 19, 2016 | 44.23 | 44.32 | 43.78 | 43.95 | 6,341,525 | -0.25(-0.57%) |
Jul 18, 2016 | 44.19 | 44.40 | 44.12 | 44.20 | 2,560,266 | +0.01(+0.02%) |
Jul 15, 2016 | 44.34 | 44.61 | 44.02 | 44.19 | 2,791,764 | -0.05(-0.11%) |
Jul 14, 2016 | 44.45 | 44.45 | 43.75 | 44.24 | 3,291,322 | -0.43(-0.96%) |
Jul 13, 2016 | 44.41 | 44.74 | 44.27 | 44.67 | 2,268,474 | +0.36(+0.81%) |
Jul 12, 2016 | 44.51 | 44.78 | 44.15 | 44.31 | 2,208,368 | -0.42(-0.94%) |
Jul 11, 2016 | 44.63 | 44.75 | 44.27 | 44.73 | 2,559,290 | +0.07(+0.16%) |
Jul 08, 2016 | 44.22 | 44.70 | 44.24 | 44.66 | 3,542,527 | +0.41(+0.93%) |
Jul 07, 2016 | 44.69 | 44.81 | 44.13 | 44.24 | 2,720,736 | -0.56(-1.26%) |
Jul 06, 2016 | 44.52 | 44.87 | 44.37 | 44.81 | 4,404,146 | +0.35(+0.79%) |
Jul 05, 2016 | 44.38 | 44.67 | 44.30 | 44.46 | 2,582,024 | +0.04(+0.10%) |
Jul 01, 2016 | 44.73 | 44.41 | 44.41 | 44.41 | 2,615,898 | -0.21(-0.46%) |
Jun 30, 2016 | 43.74 | 44.62 | 43.74 | 44.62 | 4,420,219 | +1.08(+2.47%) |
Jun 29, 2016 | 43.40 | 43.56 | 43.28 | 43.54 | 3,411,967 | +0.32(+0.75%) |
Jun 28, 2016 | 43.36 | 43.62 | 42.89 | 43.22 | 3,829,082 | -0.08(-0.18%) |
Jun 27, 2016 | 42.81 | 43.45 | 42.63 | 43.30 | 4,183,248 | +0.41(+0.95%) |
Jun 24, 2016 | 42.48 | 43.46 | 42.48 | 42.89 | 4,270,574 | -0.29(-0.67%) |
Jun 23, 2016 | 42.76 | 43.18 | 42.60 | 43.18 | 2,345,168 | +0.60(+1.42%) |
Jun 22, 2016 | 42.93 | 43.02 | 42.51 | 42.57 | 2,363,047 | -0.35(-0.82%) |
Jun 21, 2016 | 42.51 | 43.10 | 42.43 | 42.93 | 2,912,326 | +0.44(+1.03%) |
Jun 20, 2016 | 42.76 | 42.91 | 42.36 | 42.49 | 2,949,567 | -0.13(-0.31%) |
Jun 17, 2016 | 42.59 | 42.73 | 42.22 | 42.62 | 3,882,278 | +0.10(+0.24%) |
Jun 16, 2016 | 42.41 | 42.59 | 42.20 | 42.52 | 2,481,219 | +0.10(+0.24%) |
Jun 15, 2016 | 42.79 | 42.80 | 42.34 | 42.42 | 3,106,913 | -0.37(-0.86%) |
Jun 14, 2016 | 42.52 | 42.80 | 42.33 | 42.79 | 2,699,553 | +0.26(+0.62%) |
Jun 13, 2016 | 42.51 | 42.67 | 42.37 | 42.52 | 2,142,578 | +0.05(+0.12%) |
Jun 10, 2016 | 42.68 | 42.83 | 42.34 | 42.47 | 2,271,831 | -0.28(-0.66%) |
Jun 09, 2016 | 42.54 | 42.86 | 42.37 | 42.76 | 1,982,507 | +0.17(+0.41%) |
Jun 08, 2016 | 42.27 | 42.58 | 42.27 | 42.58 | 2,028,313 | +0.33(+0.79%) |
Jun 07, 2016 | 42.30 | 42.51 | 42.17 | 42.25 | 2,082,318 | -0.13(-0.31%) |
Jun 06, 2016 | 42.34 | 42.50 | 42.01 | 42.38 | 4,315,047 | -0.17(-0.39%) |
Jun 03, 2016 | 41.73 | 42.72 | 41.73 | 42.55 | 5,258,540 | +1.06(+2.56%) |
Jun 02, 2016 | 41.36 | 41.58 | 41.26 | 41.48 | 3,036,866 | -0.02(-0.05%) |
Jun 01, 2016 | 41.55 | 41.67 | 41.27 | 41.50 | 3,954,138 | -0.13(-0.32%) |
May 31, 2016 | 40.96 | 41.70 | 40.94 | 41.64 | 5,201,774 | +0.69(+1.68%) |
May 27, 2016 | 40.74 | 40.95 | 40.95 | 40.95 | 1,583,799 | +0.23(+0.55%) |
May 26, 2016 | 40.54 | 40.86 | 40.52 | 40.72 | 2,358,392 | +0.07(+0.18%) |
May 25, 2016 | 40.54 | 40.89 | 40.27 | 40.65 | 2,770,186 | +0.10(+0.24%) |
May 24, 2016 | 40.09 | 40.57 | 39.66 | 40.55 | 3,280,737 | +0.58(+1.46%) |
May 23, 2016 | 40.38 | 40.38 | 39.95 | 39.97 | 2,320,200 | -0.31(-0.77%) |
May 20, 2016 | 40.17 | 40.37 | 39.88 | 40.28 | 6,427,212 | +0.25(+0.63%) |
May 19, 2016 | 39.56 | 40.09 | 39.32 | 40.03 | 3,283,583 | +0.26(+0.64%) |
May 18, 2016 | 40.18 | 40.51 | 39.54 | 39.77 | 3,350,246 | -0.65(-1.60%) |
May 17, 2016 | 40.49 | 40.66 | 40.09 | 40.42 | 3,643,769 | -0.24(-0.60%) |
May 16, 2016 | 40.61 | 40.89 | 40.38 | 40.66 | 2,755,994 | +0.08(+0.20%) |
May 13, 2016 | 40.91 | 40.98 | 40.44 | 40.58 | 2,005,004 | -0.38(-0.92%) |
May 12, 2016 | 40.96 | 41.19 | 40.75 | 40.96 | 2,534,540 | +0.01(+0.02%) |
May 11, 2016 | 40.74 | 41.03 | 40.39 | 40.95 | 3,139,379 | +0.27(+0.66%) |
May 10, 2016 | 40.78 | 40.89 | 40.53 | 40.68 | 2,574,626 | +0.01(+0.03%) |
May 09, 2016 | 40.77 | 40.85 | 40.50 | 40.67 | 2,552,722 | -0.05(-0.12%) |
May 06, 2016 | 40.84 | 40.89 | 40.26 | 40.72 | 3,155,837 | -0.26(-0.64%) |
May 05, 2016 | 40.79 | 41.23 | 40.50 | 40.98 | 4,676,285 | +0.14(+0.35%) |
May 04, 2016 | 40.58 | 41.55 | 40.35 | 40.84 | 4,907,629 | +0.07(+0.17%) |
May 03, 2016 | 40.71 | 40.93 | 40.48 | 40.77 | 4,841,236 | +0.00(+0.00%) |
May 02, 2016 | 40.22 | 40.94 | 39.99 | 40.77 | 4,628,796 | +0.60(+1.49%) |
Apr 29, 2016 | 39.85 | 40.20 | 39.67 | 40.17 | 3,508,626 | +0.10(+0.25%) |
Apr 28, 2016 | 39.66 | 40.28 | 39.66 | 40.07 | 2,357,636 | +0.09(+0.21%) |
Apr 27, 2016 | 39.44 | 40.18 | 39.09 | 39.98 | 2,653,194 | +0.65(+1.65%) |
Apr 26, 2016 | 39.51 | 39.68 | 39.24 | 39.34 | 2,309,631 | -0.04(-0.10%) |
Apr 25, 2016 | 39.31 | 39.41 | 39.04 | 39.37 | 2,343,890 | +0.06(+0.16%) |
Apr 22, 2016 | 39.18 | 39.40 | 39.02 | 39.31 | 2,610,035 | +0.26(+0.67%) |
Apr 21, 2016 | 39.72 | 39.82 | 39.05 | 39.05 | 3,034,723 | -0.76(-1.91%) |
Apr 20, 2016 | 40.60 | 40.99 | 39.79 | 39.81 | 3,460,294 | -0.69(-1.71%) |
Apr 19, 2016 | 40.64 | 40.78 | 40.36 | 40.50 | 2,664,843 | -0.11(-0.26%) |
Apr 18, 2016 | 40.66 | 40.66 | 40.25 | 40.61 | 2,765,773 | -0.05(-0.11%) |
Apr 15, 2016 | 40.32 | 40.80 | 40.32 | 40.66 | 2,121,406 | +0.27(+0.66%) |
Apr 14, 2016 | 40.41 | 40.49 | 40.21 | 40.39 | 2,320,099 | -0.02(-0.06%) |
Apr 13, 2016 | 40.56 | 40.59 | 40.09 | 40.41 | 1,971,761 | -0.05(-0.12%) |
Apr 12, 2016 | 40.24 | 40.51 | 40.04 | 40.46 | 2,331,021 | +0.30(+0.75%) |
Apr 11, 2016 | 40.55 | 40.76 | 40.08 | 40.16 | 2,283,393 | -0.36(-0.88%) |
Apr 08, 2016 | 40.28 | 40.65 | 40.28 | 40.52 | 2,469,894 | +0.35(+0.86%) |
Apr 07, 2016 | 39.93 | 40.35 | 39.79 | 40.17 | 2,987,335 | +0.06(+0.15%) |
Apr 06, 2016 | 39.98 | 40.16 | 39.68 | 40.11 | 2,760,036 | +0.05(+0.12%) |
Apr 05, 2016 | 40.64 | 40.67 | 40.02 | 40.07 | 3,066,456 | -0.80(-1.95%) |
Apr 04, 2016 | 41.04 | 41.05 | 40.79 | 40.86 | 3,542,321 | -0.31(-0.75%) |
Apr 01, 2016 | 40.39 | 41.22 | 40.18 | 41.17 | 4,361,493 | +0.73(+1.80%) |
Mar 31, 2016 | 40.18 | 40.56 | 40.18 | 40.44 | 3,256,370 | +0.23(+0.56%) |
Mar 30, 2016 | 40.70 | 40.70 | 40.07 | 40.22 | 3,141,815 | -0.26(-0.65%) |
Mar 29, 2016 | 39.99 | 40.55 | 39.77 | 40.48 | 2,442,219 | +0.55(+1.37%) |
Mar 28, 2016 | 39.93 | 40.21 | 39.70 | 39.93 | 1,878,683 | +0.07(+0.19%) |
Mar 24, 2016 | 39.44 | 39.86 | 39.86 | 39.86 | 2,226,736 | +0.28(+0.71%) |
Mar 23, 2016 | 39.76 | 39.85 | 39.41 | 39.58 | 3,700,087 | -0.35(-0.89%) |
Mar 22, 2016 | 39.62 | 40.09 | 39.51 | 39.93 | 3,855,068 | +0.23(+0.58%) |
Mar 21, 2016 | 39.83 | 39.87 | 39.44 | 39.70 | 3,534,091 | -0.13(-0.32%) |
Mar 18, 2016 | 39.78 | 40.11 | 39.47 | 39.83 | 6,167,048 | +0.07(+0.18%) |
Mar 17, 2016 | 38.90 | 39.84 | 38.77 | 39.76 | 3,161,221 | +0.93(+2.41%) |
Mar 16, 2016 | 38.58 | 38.97 | 38.14 | 38.82 | 3,149,871 | +0.16(+0.42%) |
Mar 15, 2016 | 38.34 | 38.73 | 38.34 | 38.66 | 2,702,183 | +0.05(+0.13%) |
Mar 14, 2016 | 38.36 | 38.71 | 38.09 | 38.61 | 2,490,605 | +0.24(+0.61%) |
Mar 11, 2016 | 38.17 | 38.46 | 38.11 | 38.38 | 3,515,926 | +0.47(+1.24%) |
Mar 10, 2016 | 38.10 | 38.31 | 37.48 | 37.90 | 3,033,720 | -0.24(-0.64%) |
Mar 09, 2016 | 37.99 | 38.48 | 37.78 | 38.15 | 2,590,723 | +0.20(+0.54%) |
Mar 08, 2016 | 37.64 | 38.04 | 37.44 | 37.94 | 3,397,722 | +0.36(+0.97%) |
Mar 07, 2016 | 37.51 | 37.75 | 37.14 | 37.58 | 4,741,294 | -0.18(-0.47%) |
Mar 04, 2016 | 37.97 | 37.97 | 37.55 | 37.76 | 2,866,428 | -0.27(-0.71%) |
Mar 03, 2016 | 37.63 | 38.15 | 37.18 | 38.03 | 2,834,512 | +0.44(+1.16%) |
Mar 02, 2016 | 37.06 | 37.60 | 36.42 | 37.59 | 4,566,158 | +0.33(+0.89%) |