Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.73 | 39.82 | 39.07 | 39.30 | 5,206,858 | -0.46(-1.17%) |
Feb 27, 2017 | 39.76 | 40.09 | 39.69 | 39.76 | 4,355,859 | +0.01(+0.02%) |
Feb 24, 2017 | 39.59 | 40.20 | 39.20 | 39.76 | 6,103,718 | +0.38(+0.97%) |
Feb 23, 2017 | 40.18 | 40.42 | 39.32 | 39.37 | 6,482,541 | -0.71(-1.78%) |
Feb 22, 2017 | 39.64 | 40.42 | 39.64 | 40.09 | 7,313,620 | +0.81(+2.06%) |
Feb 21, 2017 | 39.59 | 39.79 | 39.16 | 39.28 | 7,377,694 | -0.19(-0.49%) |
Feb 17, 2017 | 39.47 | 39.47 | 39.47 | 0 | +1.73(+4.59%) | |
Feb 16, 2017 | 38.17 | 38.39 | 37.58 | 37.74 | 9,362,202 | -0.11(-0.30%) |
Feb 15, 2017 | 37.90 | 37.97 | 37.52 | 37.85 | 7,371,328 | -0.26(-0.69%) |
Feb 14, 2017 | 37.53 | 38.20 | 37.41 | 38.11 | 4,901,182 | +0.36(+0.95%) |
Feb 13, 2017 | 37.86 | 38.14 | 37.66 | 37.76 | 6,234,540 | +0.05(+0.14%) |
Feb 10, 2017 | 37.28 | 37.99 | 37.20 | 37.70 | 5,694,302 | +0.64(+1.72%) |
Feb 09, 2017 | 36.78 | 37.36 | 36.76 | 37.07 | 4,098,125 | +0.28(+0.77%) |
Feb 08, 2017 | 36.30 | 36.89 | 36.00 | 36.78 | 5,839,017 | +0.58(+1.59%) |
Feb 07, 2017 | 37.03 | 37.10 | 36.10 | 36.20 | 8,831,335 | -0.78(-2.11%) |
Feb 06, 2017 | 37.06 | 37.45 | 36.89 | 36.98 | 5,345,826 | -0.15(-0.40%) |
Feb 03, 2017 | 37.73 | 37.73 | 36.73 | 37.13 | 10,122,737 | -0.85(-2.25%) |
Feb 02, 2017 | 37.59 | 38.43 | 37.33 | 37.99 | 6,672,936 | +0.07(+0.18%) |
Feb 01, 2017 | 38.02 | 38.52 | 37.82 | 37.92 | 6,967,455 | -0.65(-1.69%) |
Jan 31, 2017 | 37.59 | 38.59 | 37.20 | 38.57 | 8,486,306 | +0.10(+0.25%) |
Jan 30, 2017 | 38.02 | 38.52 | 37.74 | 38.47 | 4,969,767 | +0.43(+1.14%) |
Jan 27, 2017 | 39.06 | 39.07 | 37.82 | 38.04 | 5,930,007 | -0.93(-2.38%) |
Jan 26, 2017 | 39.49 | 39.58 | 38.83 | 38.97 | 3,610,558 | -0.45(-1.14%) |
Jan 25, 2017 | 39.69 | 39.85 | 39.39 | 39.42 | 4,182,803 | -0.05(-0.13%) |
Jan 24, 2017 | 38.99 | 39.67 | 38.96 | 39.47 | 3,675,045 | +0.43(+1.11%) |
Jan 23, 2017 | 38.79 | 39.20 | 38.46 | 39.04 | 5,446,285 | +0.19(+0.48%) |
Jan 20, 2017 | 38.68 | 39.03 | 38.63 | 38.85 | 4,247,770 | +0.27(+0.70%) |
Jan 19, 2017 | 38.44 | 38.95 | 38.31 | 38.58 | 7,624,898 | +0.44(+1.16%) |
Jan 18, 2017 | 39.22 | 39.25 | 37.83 | 38.14 | 7,625,043 | -0.93(-2.38%) |
Jan 17, 2017 | 38.65 | 39.52 | 38.63 | 39.07 | 5,678,921 | +0.61(+1.58%) |
Jan 13, 2017 | 38.46 | 38.46 | 38.46 | 0 | -0.37(-0.96%) | |
Jan 12, 2017 | 38.64 | 39.03 | 38.47 | 38.83 | 5,583,138 | -0.52(-1.31%) |
Jan 11, 2017 | 39.89 | 39.89 | 39.00 | 39.35 | 4,898,219 | -0.54(-1.35%) |
Jan 10, 2017 | 39.79 | 40.35 | 39.75 | 39.89 | 3,699,585 | +0.23(+0.59%) |
Jan 09, 2017 | 39.86 | 39.96 | 39.56 | 39.66 | 2,882,352 | -0.19(-0.47%) |
Jan 06, 2017 | 39.79 | 39.96 | 39.50 | 39.85 | 3,738,812 | -0.04(-0.11%) |
Jan 05, 2017 | 39.88 | 39.91 | 39.22 | 39.89 | 4,265,573 | -0.36(-0.89%) |
Jan 04, 2017 | 40.26 | 40.51 | 39.96 | 40.25 | 5,340,584 | +0.24(+0.60%) |
Jan 03, 2017 | 40.18 | 40.63 | 39.77 | 40.01 | 5,113,076 | +0.04(+0.09%) |
Dec 30, 2016 | 39.97 | 39.97 | 39.97 | 0 | -0.21(-0.52%) | |
Dec 29, 2016 | 40.31 | 40.53 | 40.05 | 40.18 | 1,935,952 | -0.13(-0.33%) |
Dec 28, 2016 | 40.31 | 40.74 | 40.07 | 40.32 | 2,933,802 | +0.02(+0.06%) |
Dec 27, 2016 | 40.00 | 40.44 | 39.97 | 40.30 | 2,280,173 | +0.36(+0.90%) |
Dec 23, 2016 | 39.94 | 39.94 | 39.94 | 0 | -0.18(-0.45%) | |
Dec 22, 2016 | 40.87 | 40.97 | 40.04 | 40.12 | 5,439,379 | -0.79(-1.92%) |
Dec 21, 2016 | 40.55 | 40.97 | 40.46 | 40.90 | 4,865,775 | +0.04(+0.09%) |
Dec 20, 2016 | 40.27 | 40.97 | 40.23 | 40.86 | 3,787,505 | +0.65(+1.62%) |
Dec 19, 2016 | 40.38 | 40.77 | 40.00 | 40.21 | 4,085,288 | -0.08(-0.20%) |
Dec 16, 2016 | 40.59 | 40.84 | 40.07 | 40.30 | 8,247,310 | -0.19(-0.48%) |
Dec 15, 2016 | 41.12 | 41.27 | 39.79 | 40.49 | 6,439,469 | -0.65(-1.58%) |
Dec 14, 2016 | 42.30 | 42.37 | 41.02 | 41.14 | 3,598,309 | -1.06(-2.52%) |
Dec 13, 2016 | 41.96 | 42.82 | 41.94 | 42.21 | 3,916,585 | +0.36(+0.86%) |
Dec 12, 2016 | 42.43 | 42.56 | 41.43 | 41.85 | 3,610,176 | -0.52(-1.24%) |
Dec 09, 2016 | 42.72 | 42.89 | 42.31 | 42.37 | 3,597,071 | -0.40(-0.93%) |
Dec 08, 2016 | 43.27 | 43.33 | 42.54 | 42.77 | 3,557,752 | -0.23(-0.54%) |
Dec 07, 2016 | 42.27 | 43.10 | 42.15 | 43.00 | 2,604,631 | +0.87(+2.06%) |
Dec 06, 2016 | 42.26 | 42.40 | 41.76 | 42.13 | 3,301,975 | -0.39(-0.93%) |
Dec 05, 2016 | 41.61 | 42.67 | 41.49 | 42.53 | 3,823,874 | +1.03(+2.49%) |
Dec 02, 2016 | 41.36 | 41.94 | 40.99 | 41.49 | 3,630,406 | +0.01(+0.04%) |
Dec 01, 2016 | 40.81 | 41.65 | 40.73 | 41.48 | 4,055,168 | +0.94(+2.31%) |
Nov 30, 2016 | 41.34 | 41.42 | 40.47 | 40.54 | 5,667,353 | -0.83(-2.01%) |
Nov 29, 2016 | 42.40 | 42.40 | 41.27 | 41.37 | 4,550,406 | -0.94(-2.21%) |
Nov 28, 2016 | 42.45 | 42.55 | 41.80 | 42.31 | 3,321,420 | -0.28(-0.65%) |
Nov 25, 2016 | 42.56 | 42.87 | 42.36 | 42.58 | 1,728,382 | +0.07(+0.18%) |
Nov 23, 2016 | 42.51 | 42.51 | 42.51 | 0 | -0.66(-1.53%) | |
Nov 22, 2016 | 41.32 | 43.29 | 41.16 | 43.17 | 8,894,578 | +2.05(+4.97%) |
Nov 21, 2016 | 40.58 | 41.20 | 40.56 | 41.13 | 5,518,427 | +0.58(+1.43%) |
Nov 18, 2016 | 42.18 | 42.27 | 40.49 | 40.55 | 4,996,525 | -1.73(-4.08%) |
Nov 17, 2016 | 41.89 | 42.27 | 41.54 | 42.27 | 3,367,603 | +0.53(+1.26%) |
Nov 16, 2016 | 41.90 | 42.07 | 41.58 | 41.74 | 2,956,446 | -0.39(-0.92%) |
Nov 15, 2016 | 42.65 | 42.87 | 41.65 | 42.13 | 3,799,201 | -0.52(-1.22%) |
Nov 14, 2016 | 42.67 | 43.35 | 42.55 | 42.65 | 3,489,336 | +0.22(+0.53%) |
Nov 11, 2016 | 41.60 | 42.52 | 41.51 | 42.43 | 3,121,795 | +0.54(+1.28%) |
Nov 10, 2016 | 41.28 | 42.28 | 41.20 | 41.89 | 4,186,213 | +0.86(+2.08%) |
Nov 09, 2016 | 40.07 | 41.14 | 39.42 | 41.04 | 3,880,289 | +0.46(+1.14%) |
Nov 08, 2016 | 40.78 | 40.88 | 40.20 | 40.58 | 2,909,296 | -0.25(-0.62%) |
Nov 07, 2016 | 40.54 | 40.88 | 40.35 | 40.83 | 2,746,124 | +1.01(+2.54%) |
Nov 04, 2016 | 39.72 | 40.29 | 39.72 | 39.82 | 2,558,446 | +0.07(+0.19%) |
Nov 03, 2016 | 40.23 | 40.29 | 39.62 | 39.74 | 2,696,927 | -0.36(-0.89%) |
Nov 02, 2016 | 39.90 | 40.61 | 39.90 | 40.10 | 2,619,050 | -0.07(-0.19%) |
Nov 01, 2016 | 40.37 | 40.67 | 39.72 | 40.17 | 2,740,522 | -0.14(-0.35%) |
Oct 31, 2016 | 40.38 | 40.43 | 40.01 | 40.32 | 3,969,452 | -0.08(-0.20%) |
Oct 28, 2016 | 40.61 | 40.84 | 40.03 | 40.40 | 3,628,502 | -0.05(-0.13%) |
Oct 27, 2016 | 40.26 | 40.57 | 40.19 | 40.45 | 4,003,145 | +0.21(+0.52%) |
Oct 26, 2016 | 39.42 | 40.56 | 39.28 | 40.24 | 4,258,735 | +0.77(+1.96%) |
Oct 25, 2016 | 38.69 | 39.60 | 38.49 | 39.47 | 6,591,879 | +0.00(+0.00%) |
Oct 24, 2016 | 40.49 | 41.42 | 39.26 | 39.47 | 15,484,750 | -1.19(-2.93%) |
Oct 21, 2016 | 40.16 | 40.85 | 39.84 | 40.66 | 5,092,417 | +0.28(+0.68%) |
Oct 20, 2016 | 40.48 | 40.61 | 40.17 | 40.38 | 4,131,759 | -0.24(-0.59%) |
Oct 19, 2016 | 40.63 | 40.74 | 40.38 | 40.62 | 3,579,139 | +0.10(+0.26%) |
Oct 18, 2016 | 40.72 | 40.77 | 40.38 | 40.52 | 2,186,343 | +0.25(+0.63%) |
Oct 17, 2016 | 40.58 | 40.75 | 40.22 | 40.26 | 2,355,734 | -0.34(-0.84%) |
Oct 14, 2016 | 40.83 | 41.07 | 40.61 | 40.61 | 2,366,453 | -0.04(-0.09%) |
Oct 13, 2016 | 40.44 | 40.85 | 39.99 | 40.64 | 2,674,661 | -0.06(-0.15%) |
Oct 12, 2016 | 40.36 | 40.83 | 40.30 | 40.70 | 2,733,121 | +0.41(+1.02%) |
Oct 11, 2016 | 41.00 | 41.01 | 40.25 | 40.29 | 2,792,551 | -0.64(-1.56%) |
Oct 10, 2016 | 40.88 | 41.19 | 40.77 | 40.93 | 2,230,135 | +0.36(+0.88%) |
Oct 07, 2016 | 40.78 | 40.96 | 40.28 | 40.58 | 3,640,336 | -0.09(-0.22%) |
Oct 06, 2016 | 40.62 | 40.86 | 40.38 | 40.67 | 4,063,331 | -0.02(-0.05%) |
Oct 05, 2016 | 41.48 | 41.76 | 40.54 | 40.69 | 6,175,408 | -1.10(-2.63%) |
Oct 04, 2016 | 41.40 | 42.00 | 41.25 | 41.79 | 6,617,570 | +0.16(+0.38%) |
Oct 03, 2016 | 41.61 | 41.80 | 41.43 | 41.63 | 2,234,420 | -0.05(-0.12%) |
Sep 30, 2016 | 41.68 | 41.92 | 41.48 | 41.68 | 4,160,484 | +0.49(+1.19%) |
Sep 29, 2016 | 41.44 | 41.77 | 41.16 | 41.19 | 3,663,388 | -0.21(-0.50%) |
Sep 28, 2016 | 42.06 | 42.09 | 41.05 | 41.40 | 7,079,237 | -0.68(-1.61%) |
Sep 27, 2016 | 41.69 | 42.10 | 41.33 | 42.08 | 3,066,494 | +0.57(+1.36%) |
Sep 26, 2016 | 42.29 | 42.29 | 41.45 | 41.51 | 3,532,432 | -0.84(-1.98%) |
Sep 23, 2016 | 42.26 | 42.47 | 42.21 | 42.35 | 3,982,149 | +0.05(+0.12%) |
Sep 22, 2016 | 42.31 | 42.61 | 42.12 | 42.30 | 2,595,434 | +0.12(+0.28%) |
Sep 21, 2016 | 42.21 | 42.25 | 41.71 | 42.18 | 3,798,513 | +0.43(+1.03%) |
Sep 20, 2016 | 42.38 | 42.45 | 41.65 | 41.75 | 3,893,381 | -0.33(-0.78%) |
Sep 19, 2016 | 42.10 | 42.38 | 41.81 | 42.08 | 3,875,276 | +0.31(+0.75%) |
Sep 16, 2016 | 41.54 | 41.84 | 41.17 | 41.77 | 11,212,626 | -0.03(-0.07%) |
Sep 15, 2016 | 41.09 | 42.15 | 41.06 | 41.80 | 11,742,029 | -1.37(-3.17%) |
Sep 14, 2016 | 43.63 | 43.66 | 42.95 | 43.16 | 4,017,512 | -0.33(-0.75%) |
Sep 13, 2016 | 44.66 | 44.66 | 43.32 | 43.49 | 3,641,355 | -0.86(-1.95%) |
Sep 12, 2016 | 45.14 | 45.14 | 43.36 | 44.35 | 3,182,733 | +0.90(+2.07%) |
Sep 09, 2016 | 44.35 | 44.38 | 43.45 | 43.45 | 3,020,334 | -1.05(-2.36%) |
Sep 08, 2016 | 44.95 | 45.08 | 44.35 | 44.50 | 3,208,150 | -0.58(-1.29%) |
Sep 07, 2016 | 44.25 | 45.08 | 44.07 | 45.08 | 4,953,790 | +0.90(+2.04%) |
Sep 06, 2016 | 43.55 | 44.51 | 43.55 | 44.18 | 4,331,406 | -0.18(-0.42%) |
Sep 02, 2016 | 45.03 | 44.37 | 44.37 | 44.37 | 4,174,115 | -1.13(-2.49%) |
Sep 01, 2016 | 45.34 | 45.51 | 44.98 | 45.50 | 4,262,327 | -0.36(-0.79%) |
Aug 31, 2016 | 46.05 | 46.25 | 45.34 | 45.86 | 2,964,727 | -0.35(-0.75%) |
Aug 30, 2016 | 46.94 | 46.99 | 46.01 | 46.21 | 3,055,174 | -1.12(-2.37%) |
Aug 29, 2016 | 47.24 | 47.74 | 47.16 | 47.33 | 1,769,072 | +0.04(+0.08%) |
Aug 26, 2016 | 47.47 | 47.97 | 47.09 | 47.30 | 1,243,387 | -0.17(-0.36%) |
Aug 25, 2016 | 47.46 | 47.97 | 47.24 | 47.47 | 1,811,826 | -0.25(-0.53%) |
Aug 24, 2016 | 48.06 | 48.15 | 47.62 | 47.72 | 2,717,557 | -0.41(-0.86%) |
Aug 23, 2016 | 47.75 | 48.19 | 47.56 | 48.13 | 2,733,839 | +0.48(+1.01%) |
Aug 22, 2016 | 47.86 | 48.13 | 47.60 | 47.65 | 3,094,338 | -0.27(-0.57%) |
Aug 19, 2016 | 47.27 | 48.02 | 47.27 | 47.92 | 2,664,867 | +0.48(+1.01%) |
Aug 18, 2016 | 47.11 | 47.45 | 47.02 | 47.44 | 2,673,812 | +0.31(+0.66%) |
Aug 17, 2016 | 47.13 | 47.27 | 46.96 | 47.13 | 1,822,752 | -0.11(-0.23%) |
Aug 16, 2016 | 47.28 | 47.59 | 47.11 | 47.24 | 1,787,486 | -0.04(-0.09%) |
Aug 15, 2016 | 47.24 | 47.66 | 47.20 | 47.29 | 2,031,811 | +0.09(+0.19%) |
Aug 12, 2016 | 47.01 | 47.35 | 46.90 | 47.20 | 1,974,545 | -0.05(-0.11%) |
Aug 11, 2016 | 46.39 | 47.30 | 46.10 | 47.25 | 3,329,959 | +1.63(+3.58%) |
Aug 10, 2016 | 45.80 | 46.38 | 45.54 | 45.62 | 1,828,643 | +0.30(+0.67%) |
Aug 09, 2016 | 45.90 | 46.05 | 45.21 | 45.31 | 2,522,013 | -0.82(-1.78%) |
Aug 08, 2016 | 46.11 | 46.52 | 45.89 | 46.13 | 3,449,800 | +0.19(+0.42%) |
Aug 05, 2016 | 45.36 | 46.03 | 45.36 | 45.94 | 2,867,318 | +0.95(+2.10%) |
Aug 04, 2016 | 44.89 | 45.33 | 44.78 | 45.00 | 3,171,852 | +0.16(+0.36%) |
Aug 03, 2016 | 43.77 | 44.89 | 43.39 | 44.83 | 4,470,243 | +0.49(+1.10%) |
Aug 02, 2016 | 45.93 | 45.93 | 44.27 | 44.35 | 4,986,750 | -1.75(-3.80%) |
Aug 01, 2016 | 45.87 | 46.27 | 45.40 | 46.10 | 3,340,336 | -0.04(-0.10%) |
Jul 29, 2016 | 45.45 | 46.22 | 45.26 | 46.14 | 3,763,640 | +0.59(+1.30%) |
Jul 28, 2016 | 45.58 | 45.63 | 45.16 | 45.55 | 2,080,138 | -0.07(-0.15%) |
Jul 27, 2016 | 45.94 | 45.97 | 45.25 | 45.62 | 3,226,278 | -0.21(-0.47%) |
Jul 26, 2016 | 46.09 | 46.50 | 45.71 | 45.83 | 2,469,751 | -0.38(-0.82%) |
Jul 25, 2016 | 45.98 | 46.32 | 45.72 | 46.21 | 3,657,134 | +0.11(+0.24%) |
Jul 22, 2016 | 46.78 | 47.23 | 45.21 | 46.10 | 6,613,343 | -0.59(-1.27%) |
Jul 21, 2016 | 47.54 | 47.75 | 46.47 | 46.69 | 4,465,554 | -0.78(-1.64%) |
Jul 20, 2016 | 47.30 | 47.65 | 47.23 | 47.47 | 2,609,048 | +0.31(+0.66%) |
Jul 19, 2016 | 47.01 | 47.21 | 46.76 | 47.15 | 3,674,306 | -0.16(-0.33%) |
Jul 18, 2016 | 47.30 | 47.72 | 47.15 | 47.31 | 2,355,707 | -0.01(-0.03%) |
Jul 15, 2016 | 47.82 | 47.86 | 47.17 | 47.32 | 3,239,810 | -0.51(-1.07%) |
Jul 14, 2016 | 48.09 | 48.23 | 47.74 | 47.83 | 1,622,148 | +0.00(+0.00%) |
Jul 13, 2016 | 48.00 | 48.00 | 47.44 | 47.83 | 1,758,736 | +0.07(+0.15%) |
Jul 12, 2016 | 47.42 | 47.88 | 47.42 | 47.76 | 2,708,430 | +0.38(+0.80%) |
Jul 11, 2016 | 47.35 | 47.81 | 47.25 | 47.38 | 3,304,041 | +0.04(+0.09%) |
Jul 08, 2016 | 46.73 | 47.59 | 46.37 | 47.34 | 2,370,317 | +0.97(+2.09%) |
Jul 07, 2016 | 46.00 | 46.50 | 45.94 | 46.37 | 2,290,152 | +0.40(+0.87%) |
Jul 06, 2016 | 45.60 | 46.28 | 44.77 | 45.97 | 3,025,938 | +1.06(+2.37%) |
Jul 05, 2016 | 45.81 | 45.94 | 44.64 | 44.91 | 3,836,672 | -1.14(-2.47%) |
Jul 01, 2016 | 45.61 | 46.05 | 46.05 | 46.05 | 2,996,471 | +0.60(+1.32%) |
Jun 30, 2016 | 45.00 | 45.45 | 44.51 | 45.45 | 2,939,126 | +0.64(+1.42%) |
Jun 29, 2016 | 44.29 | 44.89 | 43.90 | 44.81 | 3,096,144 | +1.14(+2.61%) |
Jun 28, 2016 | 43.48 | 43.71 | 42.95 | 43.67 | 4,246,878 | +0.59(+1.37%) |
Jun 27, 2016 | 44.72 | 44.75 | 42.71 | 43.08 | 5,273,689 | -2.23(-4.93%) |
Jun 24, 2016 | 46.48 | 46.77 | 45.24 | 45.31 | 4,523,168 | -2.75(-5.72%) |
Jun 23, 2016 | 48.14 | 48.25 | 47.76 | 48.06 | 1,235,534 | +0.40(+0.84%) |
Jun 22, 2016 | 47.85 | 48.12 | 47.63 | 47.66 | 1,769,879 | -0.24(-0.49%) |
Jun 21, 2016 | 47.89 | 48.14 | 47.59 | 47.90 | 2,126,531 | +0.21(+0.45%) |
Jun 20, 2016 | 47.45 | 48.12 | 47.40 | 47.69 | 2,916,188 | +0.76(+1.62%) |
Jun 17, 2016 | 45.97 | 47.04 | 45.82 | 46.93 | 8,384,776 | +0.88(+1.91%) |
Jun 16, 2016 | 45.77 | 46.11 | 45.59 | 46.05 | 2,848,191 | -0.04(-0.10%) |
Jun 15, 2016 | 45.93 | 46.53 | 45.77 | 46.09 | 4,363,155 | +0.38(+0.82%) |
Jun 14, 2016 | 46.02 | 46.40 | 45.45 | 45.71 | 4,998,488 | -0.52(-1.12%) |
Jun 13, 2016 | 46.17 | 46.62 | 45.89 | 46.23 | 6,107,987 | -0.07(-0.16%) |
Jun 10, 2016 | 46.19 | 46.45 | 46.02 | 46.30 | 3,275,002 | -0.38(-0.81%) |
Jun 09, 2016 | 46.47 | 46.73 | 46.30 | 46.68 | 2,404,358 | +0.01(+0.02%) |
Jun 08, 2016 | 46.36 | 46.82 | 46.16 | 46.67 | 2,365,224 | +0.50(+1.07%) |
Jun 07, 2016 | 45.44 | 46.31 | 45.38 | 46.18 | 2,805,081 | +0.43(+0.93%) |
Jun 06, 2016 | 45.79 | 45.87 | 45.45 | 45.75 | 2,821,021 | -0.04(-0.08%) |
Jun 03, 2016 | 46.10 | 46.10 | 45.63 | 45.79 | 2,229,235 | -0.31(-0.67%) |
Jun 02, 2016 | 45.64 | 46.21 | 45.55 | 46.10 | 3,185,249 | +0.40(+0.88%) |
Jun 01, 2016 | 45.55 | 45.88 | 45.43 | 45.69 | 2,362,864 | -0.10(-0.21%) |
May 31, 2016 | 45.85 | 46.00 | 45.41 | 45.79 | 4,291,515 | -0.06(-0.13%) |
May 27, 2016 | 45.70 | 45.85 | 45.85 | 45.85 | 1,250,490 | +0.24(+0.53%) |
May 26, 2016 | 45.81 | 45.86 | 45.50 | 45.61 | 1,726,808 | -0.06(-0.13%) |
May 25, 2016 | 45.41 | 45.86 | 45.15 | 45.66 | 2,768,922 | +0.05(+0.11%) |
May 24, 2016 | 45.25 | 45.72 | 45.16 | 45.61 | 2,045,143 | +0.54(+1.19%) |
May 23, 2016 | 45.21 | 45.55 | 45.01 | 45.08 | 2,668,223 | -0.07(-0.15%) |
May 20, 2016 | 44.39 | 45.20 | 44.20 | 45.14 | 2,982,102 | +0.85(+1.92%) |
May 19, 2016 | 44.31 | 44.91 | 43.82 | 44.29 | 3,072,366 | +0.08(+0.18%) |
May 18, 2016 | 44.22 | 44.47 | 43.78 | 44.21 | 2,791,795 | -0.18(-0.40%) |
May 17, 2016 | 44.56 | 44.89 | 44.18 | 44.39 | 2,505,538 | -0.22(-0.49%) |
May 16, 2016 | 44.22 | 44.82 | 43.92 | 44.61 | 2,393,293 | +0.57(+1.30%) |
May 13, 2016 | 44.55 | 44.79 | 43.71 | 44.03 | 3,558,386 | -0.67(-1.50%) |
May 12, 2016 | 44.89 | 44.96 | 44.09 | 44.70 | 6,091,451 | +0.12(+0.28%) |
May 11, 2016 | 46.77 | 46.91 | 44.58 | 44.58 | 8,406,295 | -3.14(-6.58%) |
May 10, 2016 | 47.53 | 48.13 | 47.47 | 47.71 | 3,046,906 | +0.26(+0.54%) |
May 09, 2016 | 46.89 | 47.57 | 46.76 | 47.46 | 2,319,444 | +0.48(+1.03%) |
May 06, 2016 | 46.86 | 47.02 | 46.41 | 46.97 | 2,588,300 | +0.07(+0.14%) |
May 05, 2016 | 47.13 | 47.23 | 46.74 | 46.91 | 4,649,836 | -0.42(-0.88%) |
May 04, 2016 | 47.52 | 47.65 | 46.90 | 47.33 | 5,794,225 | -0.37(-0.77%) |
May 03, 2016 | 47.58 | 48.72 | 47.45 | 47.69 | 10,175,320 | +0.19(+0.40%) |
May 02, 2016 | 45.91 | 47.52 | 45.55 | 47.50 | 4,688,861 | +1.18(+2.54%) |
Apr 29, 2016 | 46.94 | 46.98 | 45.22 | 46.33 | 5,250,972 | +0.29(+0.62%) |
Apr 28, 2016 | 46.86 | 46.91 | 45.91 | 46.04 | 3,787,530 | -0.95(-2.02%) |
Apr 27, 2016 | 47.13 | 47.16 | 46.70 | 46.99 | 3,192,492 | -0.09(-0.19%) |
Apr 26, 2016 | 46.47 | 47.21 | 46.47 | 47.08 | 1,923,527 | +0.51(+1.09%) |
Apr 25, 2016 | 46.47 | 46.72 | 46.11 | 46.57 | 2,017,703 | -0.51(-1.08%) |
Apr 22, 2016 | 47.22 | 47.54 | 46.78 | 47.08 | 2,111,072 | +0.08(+0.17%) |
Apr 21, 2016 | 48.07 | 48.13 | 46.89 | 46.99 | 2,621,346 | -0.49(-1.04%) |
Apr 20, 2016 | 47.40 | 48.00 | 47.30 | 47.49 | 2,042,637 | +0.17(+0.36%) |
Apr 19, 2016 | 47.63 | 47.85 | 47.05 | 47.32 | 2,157,155 | -0.11(-0.23%) |
Apr 18, 2016 | 47.05 | 47.47 | 46.89 | 47.43 | 1,385,100 | +0.34(+0.72%) |
Apr 15, 2016 | 46.80 | 47.16 | 46.58 | 47.09 | 1,910,648 | +0.31(+0.66%) |
Apr 14, 2016 | 47.02 | 47.18 | 46.59 | 46.78 | 1,271,552 | -0.10(-0.22%) |
Apr 13, 2016 | 46.26 | 46.90 | 46.04 | 46.88 | 1,671,788 | +0.91(+1.98%) |
Apr 12, 2016 | 45.53 | 46.08 | 45.04 | 45.97 | 1,688,074 | +0.47(+1.03%) |
Apr 11, 2016 | 46.10 | 46.31 | 45.50 | 45.50 | 1,681,929 | -0.51(-1.10%) |
Apr 08, 2016 | 47.26 | 47.28 | 45.76 | 46.01 | 2,420,456 | -1.02(-2.17%) |
Apr 07, 2016 | 46.60 | 47.08 | 46.57 | 47.03 | 2,323,337 | -0.11(-0.23%) |
Apr 06, 2016 | 46.61 | 47.19 | 46.29 | 47.14 | 1,733,311 | +0.56(+1.20%) |
Apr 05, 2016 | 46.97 | 47.16 | 46.42 | 46.58 | 1,979,895 | -0.50(-1.06%) |
Apr 04, 2016 | 47.99 | 48.06 | 46.99 | 47.08 | 2,097,148 | -0.85(-1.78%) |
Apr 01, 2016 | 47.46 | 48.05 | 47.13 | 47.94 | 1,636,512 | +0.35(+0.74%) |
Mar 31, 2016 | 47.97 | 48.36 | 47.44 | 47.58 | 2,378,420 | -0.35(-0.74%) |
Mar 30, 2016 | 47.96 | 48.16 | 47.66 | 47.94 | 1,866,172 | +0.23(+0.48%) |
Mar 29, 2016 | 47.38 | 47.78 | 47.23 | 47.71 | 1,933,920 | +0.40(+0.85%) |
Mar 28, 2016 | 47.16 | 47.48 | 46.99 | 47.30 | 2,102,101 | +0.23(+0.48%) |
Mar 24, 2016 | 47.34 | 47.08 | 47.08 | 47.08 | 2,790,058 | -0.26(-0.54%) |
Mar 23, 2016 | 47.76 | 47.78 | 47.16 | 47.33 | 3,844,027 | -0.67(-1.39%) |
Mar 22, 2016 | 48.38 | 48.59 | 47.62 | 48.00 | 3,115,051 | -0.86(-1.76%) |
Mar 21, 2016 | 48.85 | 49.13 | 48.71 | 48.86 | 1,907,654 | +0.00(+0.00%) |
Mar 18, 2016 | 48.85 | 49.16 | 48.67 | 48.86 | 4,573,413 | +0.07(+0.15%) |
Mar 17, 2016 | 47.90 | 48.86 | 47.66 | 48.79 | 3,174,009 | +0.73(+1.51%) |
Mar 16, 2016 | 48.24 | 48.35 | 47.71 | 48.06 | 2,782,302 | -0.22(-0.46%) |
Mar 15, 2016 | 48.15 | 48.49 | 47.83 | 48.28 | 2,453,798 | -0.05(-0.11%) |
Mar 14, 2016 | 48.51 | 48.75 | 48.31 | 48.33 | 2,566,935 | -0.42(-0.86%) |
Mar 11, 2016 | 48.39 | 49.02 | 48.29 | 48.75 | 2,346,779 | +0.81(+1.69%) |
Mar 10, 2016 | 47.89 | 48.15 | 47.18 | 47.94 | 2,463,601 | +0.30(+0.63%) |
Mar 09, 2016 | 48.10 | 48.10 | 47.27 | 47.64 | 3,137,848 | -0.10(-0.22%) |
Mar 08, 2016 | 47.92 | 48.29 | 47.63 | 47.74 | 4,189,619 | -0.65(-1.35%) |
Mar 07, 2016 | 47.78 | 48.64 | 47.58 | 48.40 | 4,068,378 | +0.35(+0.72%) |
Mar 04, 2016 | 48.40 | 48.77 | 47.68 | 48.05 | 5,533,155 | -0.41(-0.85%) |
Mar 03, 2016 | 48.49 | 48.83 | 48.05 | 48.46 | 3,247,436 | +0.04(+0.08%) |
Mar 02, 2016 | 48.59 | 49.03 | 47.99 | 48.43 | 4,187,551 | -0.34(-0.70%) |