Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.10 | 47.56 | 46.97 | 47.45 | 919,875 | +0.30(+0.64%) |
Mar 30, 2017 | 47.34 | 47.53 | 47.11 | 47.15 | 1,098,331 | -0.03(-0.07%) |
Mar 29, 2017 | 46.78 | 47.56 | 46.78 | 47.18 | 1,408,159 | +0.50(+1.07%) |
Mar 28, 2017 | 46.62 | 46.95 | 46.62 | 46.68 | 794,222 | +0.07(+0.15%) |
Mar 27, 2017 | 46.89 | 47.00 | 46.43 | 46.61 | 1,036,596 | -0.56(-1.19%) |
Mar 24, 2017 | 47.32 | 47.51 | 47.05 | 47.18 | 847,158 | +0.01(+0.03%) |
Mar 23, 2017 | 47.45 | 47.60 | 47.07 | 47.16 | 1,339,995 | -0.19(-0.40%) |
Mar 22, 2017 | 47.96 | 47.96 | 47.14 | 47.35 | 1,694,052 | -0.64(-1.32%) |
Mar 21, 2017 | 47.97 | 48.20 | 47.40 | 47.99 | 1,188,527 | +0.02(+0.05%) |
Mar 20, 2017 | 47.74 | 48.08 | 47.57 | 47.97 | 843,552 | +0.06(+0.12%) |
Mar 17, 2017 | 48.42 | 48.42 | 47.83 | 47.91 | 3,093,561 | -0.45(-0.93%) |
Mar 16, 2017 | 48.28 | 48.41 | 47.97 | 48.36 | 719,330 | +0.19(+0.38%) |
Mar 15, 2017 | 47.77 | 48.24 | 47.68 | 48.17 | 1,699,638 | +0.56(+1.17%) |
Mar 14, 2017 | 47.34 | 47.94 | 47.30 | 47.62 | 1,186,562 | -0.22(-0.45%) |
Mar 13, 2017 | 47.46 | 47.97 | 47.44 | 47.84 | 929,713 | +0.15(+0.31%) |
Mar 10, 2017 | 47.77 | 47.87 | 47.51 | 47.69 | 786,062 | +0.25(+0.52%) |
Mar 09, 2017 | 47.05 | 47.55 | 46.89 | 47.44 | 1,667,123 | +0.24(+0.51%) |
Mar 08, 2017 | 47.95 | 48.03 | 47.16 | 47.20 | 693,369 | -0.77(-1.61%) |
Mar 07, 2017 | 47.86 | 48.05 | 47.53 | 47.97 | 429,290 | +0.00(+0.00%) |
Mar 06, 2017 | 47.88 | 48.18 | 47.55 | 47.97 | 942,031 | -0.02(-0.05%) |
Mar 03, 2017 | 47.90 | 48.20 | 47.74 | 48.00 | 536,602 | +0.02(+0.05%) |
Mar 02, 2017 | 47.87 | 48.18 | 47.76 | 47.97 | 921,447 | -0.14(-0.29%) |
Mar 01, 2017 | 47.96 | 48.25 | 47.88 | 48.11 | 1,004,704 | +0.29(+0.61%) |
Feb 28, 2017 | 47.63 | 48.02 | 47.53 | 47.82 | 790,605 | +0.14(+0.28%) |
Feb 27, 2017 | 47.97 | 48.13 | 47.57 | 47.69 | 1,220,345 | -0.43(-0.88%) |
Feb 24, 2017 | 48.44 | 48.50 | 47.53 | 48.11 | 1,359,872 | -0.23(-0.49%) |
Feb 23, 2017 | 48.63 | 48.97 | 47.87 | 48.35 | 1,993,117 | -0.07(-0.15%) |
Feb 22, 2017 | 49.19 | 49.47 | 48.38 | 48.42 | 1,288,970 | -1.07(-2.17%) |
Feb 21, 2017 | 49.61 | 49.77 | 49.21 | 49.50 | 920,577 | +0.03(+0.06%) |
Feb 17, 2017 | 49.46 | 49.46 | 49.46 | 0 | -0.53(-1.06%) | |
Feb 16, 2017 | 50.34 | 50.41 | 49.84 | 49.99 | 1,462,029 | +0.03(+0.06%) |
Feb 15, 2017 | 49.79 | 50.45 | 49.63 | 49.96 | 1,313,628 | +0.38(+0.77%) |
Feb 14, 2017 | 49.41 | 49.72 | 49.13 | 49.58 | 854,312 | +0.17(+0.35%) |
Feb 13, 2017 | 49.00 | 49.43 | 48.66 | 49.41 | 1,282,006 | +0.45(+0.92%) |
Feb 10, 2017 | 49.01 | 49.33 | 48.82 | 48.96 | 693,408 | +0.25(+0.52%) |
Feb 09, 2017 | 48.62 | 49.26 | 48.63 | 48.71 | 1,211,989 | +0.09(+0.18%) |
Feb 08, 2017 | 48.20 | 48.96 | 48.00 | 48.62 | 1,218,136 | +0.12(+0.24%) |
Feb 07, 2017 | 48.23 | 48.52 | 48.00 | 48.50 | 914,707 | +0.05(+0.10%) |
Feb 06, 2017 | 48.29 | 48.50 | 47.92 | 48.45 | 2,078,113 | -0.06(-0.13%) |
Feb 03, 2017 | 49.00 | 49.23 | 48.29 | 48.51 | 2,164,471 | -0.86(-1.74%) |
Feb 02, 2017 | 50.08 | 50.08 | 48.71 | 49.37 | 1,754,269 | -0.51(-1.03%) |
Feb 01, 2017 | 49.03 | 49.98 | 48.66 | 49.88 | 1,920,536 | +1.03(+2.12%) |
Jan 31, 2017 | 48.83 | 49.13 | 48.14 | 48.85 | 1,457,867 | +0.12(+0.25%) |
Jan 30, 2017 | 49.75 | 49.87 | 48.40 | 48.73 | 2,242,054 | -1.00(-2.00%) |
Jan 27, 2017 | 49.11 | 49.78 | 48.70 | 49.72 | 1,447,359 | +0.63(+1.29%) |
Jan 26, 2017 | 48.75 | 49.42 | 48.62 | 49.09 | 1,855,893 | +0.59(+1.22%) |
Jan 25, 2017 | 48.29 | 48.57 | 47.62 | 48.50 | 2,260,858 | +1.49(+3.17%) |
Jan 24, 2017 | 45.78 | 47.04 | 45.73 | 47.01 | 1,733,893 | +1.46(+3.22%) |
Jan 23, 2017 | 45.84 | 45.90 | 45.35 | 45.54 | 1,356,274 | -0.02(-0.04%) |
Jan 20, 2017 | 45.65 | 45.88 | 45.37 | 45.56 | 491,948 | +0.30(+0.66%) |
Jan 19, 2017 | 45.49 | 45.73 | 45.23 | 45.26 | 887,326 | -0.35(-0.78%) |
Jan 18, 2017 | 45.71 | 45.80 | 45.46 | 45.62 | 1,048,171 | -0.09(-0.19%) |
Jan 17, 2017 | 45.69 | 46.10 | 45.55 | 45.70 | 1,459,918 | +0.31(+0.69%) |
Jan 13, 2017 | 45.39 | 45.39 | 45.39 | 0 | +0.35(+0.77%) | |
Jan 12, 2017 | 45.26 | 45.43 | 44.87 | 45.04 | 685,067 | -0.12(-0.27%) |
Jan 11, 2017 | 45.10 | 45.27 | 44.86 | 45.16 | 951,293 | +0.13(+0.30%) |
Jan 10, 2017 | 46.07 | 46.27 | 45.02 | 45.03 | 1,504,978 | -1.26(-2.73%) |
Jan 09, 2017 | 47.00 | 47.00 | 46.21 | 46.29 | 1,096,011 | -0.59(-1.26%) |
Jan 06, 2017 | 47.15 | 47.31 | 46.87 | 46.88 | 886,556 | -0.04(-0.08%) |
Jan 05, 2017 | 46.90 | 47.05 | 46.50 | 46.92 | 1,256,171 | +0.50(+1.08%) |
Jan 04, 2017 | 46.60 | 46.65 | 46.29 | 46.42 | 765,304 | +0.07(+0.14%) |
Jan 03, 2017 | 46.65 | 46.80 | 46.11 | 46.35 | 853,638 | +0.19(+0.41%) |
Dec 30, 2016 | 46.16 | 46.16 | 46.16 | 0 | +0.41(+0.91%) | |
Dec 29, 2016 | 45.71 | 45.96 | 45.69 | 45.75 | 769,200 | -0.04(-0.09%) |
Dec 28, 2016 | 45.78 | 46.09 | 45.71 | 45.79 | 611,500 | -0.07(-0.16%) |
Dec 27, 2016 | 46.26 | 46.30 | 45.79 | 45.87 | 1,412,922 | -0.40(-0.86%) |
Dec 23, 2016 | 46.26 | 46.26 | 46.26 | 0 | +0.24(+0.53%) | |
Dec 22, 2016 | 45.96 | 46.28 | 45.78 | 46.02 | 1,653,562 | +0.51(+1.11%) |
Dec 21, 2016 | 45.33 | 45.62 | 45.30 | 45.51 | 1,180,334 | +0.16(+0.36%) |
Dec 20, 2016 | 45.27 | 45.40 | 45.08 | 45.35 | 1,456,987 | +0.27(+0.60%) |
Dec 19, 2016 | 44.91 | 45.41 | 44.85 | 45.08 | 1,213,057 | +0.22(+0.49%) |
Dec 16, 2016 | 44.39 | 44.86 | 44.32 | 44.86 | 2,885,596 | +0.47(+1.06%) |
Dec 15, 2016 | 44.17 | 44.54 | 44.00 | 44.39 | 1,335,953 | +0.37(+0.83%) |
Dec 14, 2016 | 43.99 | 44.55 | 43.76 | 44.02 | 1,886,853 | -0.24(-0.55%) |
Dec 13, 2016 | 44.12 | 44.46 | 43.92 | 44.27 | 1,090,153 | +0.37(+0.83%) |
Dec 12, 2016 | 44.02 | 44.24 | 43.66 | 43.90 | 1,077,258 | +0.37(+0.84%) |
Dec 09, 2016 | 43.46 | 43.58 | 43.09 | 43.53 | 880,692 | +0.29(+0.66%) |
Dec 08, 2016 | 43.95 | 43.95 | 43.20 | 43.25 | 1,196,229 | -0.42(-0.95%) |
Dec 07, 2016 | 42.13 | 43.75 | 42.00 | 43.66 | 3,413,377 | +1.47(+3.49%) |
Dec 06, 2016 | 42.47 | 42.63 | 41.96 | 42.19 | 834,970 | -0.44(-1.03%) |
Dec 05, 2016 | 42.45 | 42.67 | 42.23 | 42.63 | 750,288 | +0.38(+0.91%) |
Dec 02, 2016 | 42.05 | 42.65 | 42.05 | 42.25 | 884,903 | +0.04(+0.09%) |
Dec 01, 2016 | 42.56 | 42.70 | 42.04 | 42.21 | 1,353,045 | -0.06(-0.14%) |
Nov 30, 2016 | 42.99 | 43.06 | 42.12 | 42.27 | 1,745,350 | +0.58(+1.39%) |
Nov 29, 2016 | 41.30 | 41.93 | 41.13 | 41.69 | 1,164,109 | -0.15(-0.36%) |
Nov 28, 2016 | 42.59 | 42.64 | 41.51 | 41.84 | 1,116,141 | -0.54(-1.28%) |
Nov 25, 2016 | 42.27 | 42.47 | 42.00 | 42.39 | 312,319 | +0.11(+0.26%) |
Nov 23, 2016 | 42.28 | 42.28 | 42.28 | 0 | +0.20(+0.48%) | |
Nov 22, 2016 | 42.06 | 42.42 | 41.76 | 42.08 | 1,018,715 | +0.09(+0.22%) |
Nov 21, 2016 | 41.63 | 42.06 | 41.40 | 41.98 | 1,343,827 | +0.81(+1.96%) |
Nov 18, 2016 | 41.26 | 41.36 | 40.87 | 41.18 | 829,303 | +0.03(+0.07%) |
Nov 17, 2016 | 41.29 | 41.51 | 40.85 | 41.15 | 677,139 | +0.22(+0.54%) |
Nov 16, 2016 | 41.48 | 41.57 | 40.70 | 40.93 | 927,807 | -0.55(-1.32%) |
Nov 15, 2016 | 41.32 | 41.70 | 41.18 | 41.48 | 1,366,368 | +0.59(+1.45%) |
Nov 14, 2016 | 39.95 | 41.02 | 39.76 | 40.88 | 1,427,034 | +1.10(+2.78%) |
Nov 11, 2016 | 40.88 | 40.92 | 39.65 | 39.78 | 1,260,913 | -1.28(-3.11%) |
Nov 10, 2016 | 40.87 | 41.37 | 40.71 | 41.06 | 964,804 | +0.37(+0.90%) |
Nov 09, 2016 | 40.28 | 40.95 | 40.19 | 40.69 | 993,785 | +0.16(+0.39%) |
Nov 08, 2016 | 40.27 | 40.83 | 40.16 | 40.53 | 824,575 | +0.37(+0.93%) |
Nov 07, 2016 | 40.27 | 40.65 | 40.05 | 40.16 | 1,046,332 | -0.05(-0.14%) |
Nov 04, 2016 | 40.34 | 40.86 | 40.21 | 40.21 | 1,008,144 | -0.34(-0.83%) |
Nov 03, 2016 | 40.47 | 40.85 | 40.29 | 40.55 | 906,339 | +0.04(+0.09%) |
Nov 02, 2016 | 40.59 | 40.84 | 39.22 | 40.51 | 2,286,641 | -0.13(-0.32%) |
Nov 01, 2016 | 41.04 | 41.39 | 40.42 | 40.64 | 1,683,956 | -0.40(-0.97%) |
Oct 31, 2016 | 41.34 | 41.34 | 40.44 | 41.04 | 1,207,943 | -0.11(-0.27%) |
Oct 28, 2016 | 41.39 | 41.91 | 41.10 | 41.15 | 599,692 | -0.48(-1.14%) |
Oct 27, 2016 | 41.82 | 42.04 | 41.27 | 41.62 | 585,842 | -0.11(-0.27%) |
Oct 26, 2016 | 41.58 | 41.83 | 41.38 | 41.73 | 649,920 | +0.14(+0.33%) |
Oct 25, 2016 | 42.14 | 42.19 | 41.52 | 41.60 | 1,182,784 | -0.52(-1.23%) |
Oct 24, 2016 | 42.42 | 42.66 | 41.89 | 42.11 | 1,276,150 | -0.34(-0.81%) |
Oct 21, 2016 | 42.74 | 42.74 | 42.14 | 42.46 | 961,607 | -0.31(-0.72%) |
Oct 20, 2016 | 42.92 | 43.19 | 42.37 | 42.77 | 1,443,357 | -0.48(-1.12%) |
Oct 19, 2016 | 43.16 | 43.49 | 42.97 | 43.25 | 2,408,138 | +0.14(+0.34%) |
Oct 18, 2016 | 43.13 | 43.24 | 42.90 | 43.10 | 675,026 | +0.05(+0.11%) |
Oct 17, 2016 | 42.97 | 43.27 | 42.69 | 43.06 | 703,629 | +0.06(+0.14%) |
Oct 14, 2016 | 43.16 | 43.25 | 42.57 | 42.99 | 822,462 | +0.04(+0.08%) |
Oct 13, 2016 | 42.45 | 43.02 | 42.10 | 42.96 | 697,405 | +0.37(+0.88%) |
Oct 12, 2016 | 42.14 | 42.58 | 41.94 | 42.58 | 1,216,588 | +0.46(+1.10%) |
Oct 11, 2016 | 42.10 | 42.14 | 41.58 | 42.12 | 913,504 | -0.14(-0.33%) |
Oct 10, 2016 | 42.05 | 42.43 | 42.05 | 42.26 | 516,141 | +0.42(+0.99%) |
Oct 07, 2016 | 41.79 | 42.05 | 41.51 | 41.84 | 1,933,386 | +0.10(+0.23%) |
Oct 06, 2016 | 41.93 | 42.04 | 41.45 | 41.75 | 538,336 | -0.11(-0.27%) |
Oct 05, 2016 | 42.24 | 42.28 | 41.69 | 41.86 | 757,596 | -0.18(-0.43%) |
Oct 04, 2016 | 42.21 | 42.34 | 41.64 | 42.04 | 653,897 | -0.28(-0.67%) |
Oct 03, 2016 | 42.57 | 42.81 | 41.80 | 42.33 | 821,603 | -0.33(-0.78%) |
Sep 30, 2016 | 42.38 | 42.70 | 42.13 | 42.66 | 1,156,107 | +0.30(+0.71%) |
Sep 29, 2016 | 42.73 | 43.09 | 42.18 | 42.36 | 795,485 | -0.53(-1.24%) |
Sep 28, 2016 | 42.49 | 42.92 | 41.85 | 42.89 | 858,044 | +0.72(+1.72%) |
Sep 27, 2016 | 41.83 | 42.49 | 41.65 | 42.16 | 575,990 | -0.04(-0.09%) |
Sep 26, 2016 | 42.34 | 42.50 | 41.97 | 42.20 | 538,139 | -0.13(-0.30%) |
Sep 23, 2016 | 42.13 | 42.63 | 42.06 | 42.33 | 752,807 | -0.04(-0.10%) |
Sep 22, 2016 | 42.09 | 42.45 | 41.86 | 42.37 | 943,341 | +0.65(+1.56%) |
Sep 21, 2016 | 41.01 | 41.79 | 40.84 | 41.72 | 870,950 | +0.85(+2.08%) |
Sep 20, 2016 | 41.20 | 41.52 | 40.78 | 40.87 | 665,054 | -0.46(-1.11%) |
Sep 19, 2016 | 41.13 | 41.58 | 40.98 | 41.32 | 1,022,747 | +0.42(+1.02%) |
Sep 16, 2016 | 40.75 | 41.04 | 40.61 | 40.91 | 1,790,272 | +0.01(+0.03%) |
Sep 15, 2016 | 41.13 | 41.56 | 40.87 | 40.90 | 1,473,697 | -0.31(-0.75%) |
Sep 14, 2016 | 41.46 | 41.86 | 41.11 | 41.20 | 956,679 | -0.14(-0.34%) |
Sep 13, 2016 | 42.04 | 42.30 | 41.26 | 41.34 | 1,654,963 | -1.09(-2.56%) |
Sep 12, 2016 | 42.29 | 42.75 | 42.21 | 42.43 | 986,376 | -0.18(-0.42%) |
Sep 09, 2016 | 42.83 | 43.13 | 42.56 | 42.61 | 1,098,247 | -0.61(-1.41%) |
Sep 08, 2016 | 43.07 | 43.42 | 43.07 | 43.22 | 958,591 | +0.24(+0.55%) |
Sep 07, 2016 | 42.73 | 43.10 | 42.55 | 42.98 | 690,666 | +0.22(+0.51%) |
Sep 06, 2016 | 42.97 | 43.11 | 42.54 | 42.77 | 809,052 | +0.07(+0.16%) |
Sep 02, 2016 | 42.42 | 42.70 | 42.70 | 42.70 | 641,940 | +0.17(+0.40%) |
Sep 01, 2016 | 42.19 | 42.56 | 41.98 | 42.53 | 629,604 | +0.12(+0.28%) |
Aug 31, 2016 | 42.19 | 42.45 | 41.80 | 42.41 | 851,413 | +0.04(+0.10%) |
Aug 30, 2016 | 42.56 | 42.58 | 42.22 | 42.37 | 558,155 | -0.01(-0.01%) |
Aug 29, 2016 | 42.21 | 42.51 | 42.11 | 42.37 | 606,132 | +0.06(+0.14%) |
Aug 26, 2016 | 42.02 | 42.44 | 41.97 | 42.31 | 480,235 | +0.32(+0.76%) |
Aug 25, 2016 | 41.92 | 42.13 | 41.83 | 41.99 | 872,397 | +0.11(+0.26%) |
Aug 24, 2016 | 41.91 | 42.04 | 41.64 | 41.89 | 821,108 | -0.10(-0.24%) |
Aug 23, 2016 | 41.91 | 42.15 | 41.91 | 41.99 | 1,022,168 | -0.14(-0.34%) |
Aug 22, 2016 | 42.02 | 42.34 | 41.92 | 42.13 | 996,381 | -0.08(-0.20%) |
Aug 19, 2016 | 42.78 | 42.96 | 42.17 | 42.22 | 1,145,192 | -0.78(-1.81%) |
Aug 18, 2016 | 42.87 | 43.33 | 42.66 | 42.99 | 1,065,477 | +0.22(+0.51%) |
Aug 17, 2016 | 42.54 | 42.87 | 42.33 | 42.78 | 915,587 | +0.40(+0.94%) |
Aug 16, 2016 | 42.43 | 42.86 | 42.11 | 42.38 | 1,538,649 | -0.21(-0.50%) |
Aug 15, 2016 | 43.47 | 43.74 | 42.40 | 42.59 | 1,725,116 | -0.59(-1.37%) |
Aug 12, 2016 | 42.89 | 43.60 | 42.89 | 43.18 | 1,057,573 | +0.54(+1.27%) |
Aug 11, 2016 | 42.46 | 42.92 | 42.08 | 42.64 | 615,183 | +0.46(+1.10%) |
Aug 10, 2016 | 42.44 | 42.54 | 41.96 | 42.17 | 540,324 | -0.31(-0.72%) |
Aug 09, 2016 | 42.33 | 42.94 | 42.22 | 42.48 | 647,436 | +0.03(+0.07%) |
Aug 08, 2016 | 42.61 | 42.93 | 42.31 | 42.45 | 1,013,271 | +0.16(+0.39%) |
Aug 05, 2016 | 41.91 | 42.48 | 41.67 | 42.29 | 891,561 | +0.38(+0.91%) |
Aug 04, 2016 | 42.30 | 42.61 | 41.61 | 41.91 | 1,492,942 | -0.28(-0.66%) |
Aug 03, 2016 | 42.58 | 42.58 | 41.45 | 42.19 | 2,405,968 | -0.25(-0.58%) |
Aug 02, 2016 | 43.30 | 43.69 | 42.29 | 42.43 | 1,330,976 | -0.87(-2.01%) |
Aug 01, 2016 | 43.71 | 43.71 | 42.99 | 43.30 | 1,155,268 | -0.63(-1.44%) |
Jul 29, 2016 | 43.32 | 43.95 | 43.03 | 43.94 | 793,754 | +0.45(+1.03%) |
Jul 28, 2016 | 42.67 | 43.62 | 42.22 | 43.49 | 1,247,099 | +0.82(+1.92%) |
Jul 27, 2016 | 43.41 | 43.67 | 42.63 | 42.67 | 1,129,443 | -0.70(-1.61%) |
Jul 26, 2016 | 43.55 | 43.97 | 43.36 | 43.37 | 914,008 | -0.29(-0.66%) |
Jul 25, 2016 | 43.62 | 44.08 | 43.37 | 43.65 | 844,514 | -0.20(-0.46%) |
Jul 22, 2016 | 43.19 | 43.93 | 43.19 | 43.86 | 960,548 | +0.46(+1.06%) |
Jul 21, 2016 | 44.17 | 44.48 | 43.07 | 43.40 | 1,585,215 | -0.73(-1.65%) |
Jul 20, 2016 | 44.15 | 44.46 | 43.90 | 44.12 | 982,613 | -0.11(-0.26%) |
Jul 19, 2016 | 44.40 | 44.59 | 44.02 | 44.24 | 737,991 | -0.23(-0.51%) |
Jul 18, 2016 | 44.95 | 45.55 | 44.35 | 44.46 | 1,326,297 | -0.66(-1.45%) |
Jul 15, 2016 | 45.30 | 45.41 | 44.68 | 45.12 | 975,554 | +0.07(+0.16%) |
Jul 14, 2016 | 44.71 | 45.10 | 44.30 | 45.05 | 729,239 | +0.48(+1.08%) |
Jul 13, 2016 | 44.71 | 44.87 | 44.17 | 44.56 | 1,123,816 | -0.27(-0.60%) |
Jul 12, 2016 | 44.83 | 45.27 | 44.67 | 44.83 | 1,196,934 | +0.30(+0.68%) |
Jul 11, 2016 | 44.41 | 44.77 | 44.21 | 44.53 | 899,484 | +0.33(+0.76%) |
Jul 08, 2016 | 44.34 | 44.22 | 44.31 | 44.20 | 996,362 | -0.02(-0.05%) |
Jul 07, 2016 | 44.77 | 44.79 | 44.07 | 44.22 | 1,454,747 | -0.28(-0.63%) |
Jul 06, 2016 | 44.46 | 44.86 | 44.14 | 44.50 | 1,199,942 | -0.33(-0.74%) |
Jul 05, 2016 | 44.11 | 44.94 | 44.07 | 44.83 | 1,049,405 | +0.17(+0.37%) |
Jul 01, 2016 | 45.35 | 44.67 | 44.67 | 44.67 | 1,216,727 | -0.64(-1.41%) |
Jun 30, 2016 | 45.45 | 45.62 | 45.10 | 45.30 | 1,836,401 | -0.14(-0.30%) |
Jun 29, 2016 | 45.27 | 45.79 | 45.11 | 45.44 | 1,078,068 | +0.30(+0.67%) |
Jun 28, 2016 | 45.02 | 45.56 | 44.32 | 45.14 | 1,254,212 | +0.72(+1.62%) |
Jun 27, 2016 | 44.71 | 44.95 | 44.04 | 44.42 | 1,424,254 | -0.72(-1.60%) |
Jun 24, 2016 | 44.11 | 46.14 | 44.11 | 45.14 | 1,101,932 | -1.00(-2.17%) |
Jun 23, 2016 | 45.80 | 46.17 | 45.44 | 46.14 | 1,019,264 | +0.42(+0.93%) |
Jun 22, 2016 | 45.11 | 46.08 | 44.87 | 45.72 | 1,888,536 | +0.74(+1.64%) |
Jun 21, 2016 | 44.26 | 45.31 | 44.11 | 44.98 | 901,311 | +0.48(+1.07%) |
Jun 20, 2016 | 44.71 | 44.83 | 44.31 | 44.50 | 1,396,271 | +0.13(+0.30%) |
Jun 17, 2016 | 43.96 | 44.51 | 43.80 | 44.37 | 5,641,946 | +0.51(+1.17%) |
Jun 16, 2016 | 43.12 | 44.02 | 43.02 | 43.86 | 1,244,444 | +0.37(+0.85%) |
Jun 15, 2016 | 42.96 | 43.71 | 42.73 | 43.49 | 1,205,640 | +0.53(+1.23%) |
Jun 14, 2016 | 42.84 | 43.11 | 42.34 | 42.96 | 1,114,977 | +0.01(+0.01%) |
Jun 13, 2016 | 42.92 | 43.37 | 42.65 | 42.95 | 1,270,411 | -0.23(-0.54%) |
Jun 10, 2016 | 43.07 | 43.59 | 42.89 | 43.18 | 1,143,965 | -0.26(-0.60%) |
Jun 09, 2016 | 43.16 | 43.56 | 43.02 | 43.44 | 729,736 | -0.12(-0.27%) |
Jun 08, 2016 | 44.06 | 44.26 | 43.40 | 43.56 | 885,352 | -0.34(-0.77%) |
Jun 07, 2016 | 43.69 | 44.00 | 43.65 | 43.90 | 905,342 | +0.27(+0.61%) |
Jun 06, 2016 | 43.39 | 43.74 | 43.02 | 43.63 | 1,020,513 | +0.62(+1.44%) |
Jun 03, 2016 | 43.13 | 43.41 | 42.78 | 43.02 | 810,569 | -0.04(-0.10%) |
Jun 02, 2016 | 42.26 | 43.30 | 42.26 | 43.06 | 1,140,882 | +0.33(+0.78%) |
Jun 01, 2016 | 41.36 | 42.81 | 41.32 | 42.72 | 1,043,958 | +0.97(+2.31%) |
May 31, 2016 | 41.59 | 42.26 | 41.36 | 41.76 | 1,828,329 | +0.33(+0.79%) |
May 27, 2016 | 41.58 | 41.43 | 41.43 | 41.43 | 2,453,921 | -0.35(-0.83%) |
May 26, 2016 | 42.29 | 42.39 | 41.74 | 41.78 | 1,195,558 | -0.36(-0.85%) |
May 25, 2016 | 42.17 | 42.66 | 42.08 | 42.13 | 945,264 | +0.13(+0.31%) |
May 24, 2016 | 42.59 | 43.19 | 41.98 | 42.00 | 1,820,421 | -0.45(-1.05%) |
May 23, 2016 | 42.32 | 42.91 | 42.28 | 42.45 | 1,301,754 | -0.10(-0.22%) |
May 20, 2016 | 42.82 | 43.06 | 42.45 | 42.54 | 1,438,567 | -0.06(-0.14%) |
May 19, 2016 | 41.51 | 42.90 | 41.51 | 42.60 | 973,476 | +0.75(+1.78%) |
May 18, 2016 | 42.60 | 42.77 | 41.71 | 41.86 | 1,131,486 | -0.59(-1.39%) |
May 17, 2016 | 42.09 | 42.93 | 41.82 | 42.45 | 1,138,865 | +0.35(+0.84%) |
May 16, 2016 | 42.02 | 42.35 | 41.71 | 42.10 | 1,147,099 | +0.56(+1.35%) |
May 13, 2016 | 41.95 | 42.14 | 41.28 | 41.54 | 869,372 | -0.36(-0.87%) |
May 12, 2016 | 42.15 | 42.40 | 41.73 | 41.90 | 627,045 | +0.31(+0.75%) |
May 11, 2016 | 41.52 | 42.52 | 40.76 | 41.59 | 1,977,025 | -0.07(-0.16%) |
May 10, 2016 | 41.99 | 42.56 | 41.41 | 41.66 | 1,189,410 | -0.22(-0.53%) |
May 09, 2016 | 42.56 | 42.67 | 41.16 | 41.88 | 1,678,480 | -0.80(-1.89%) |
May 06, 2016 | 42.10 | 43.14 | 41.98 | 42.68 | 1,795,066 | +0.41(+0.96%) |
May 05, 2016 | 42.42 | 42.86 | 41.83 | 42.28 | 1,736,023 | -0.11(-0.27%) |
May 04, 2016 | 42.77 | 43.12 | 41.98 | 42.39 | 1,130,801 | -0.11(-0.25%) |
May 03, 2016 | 41.86 | 42.85 | 41.76 | 42.50 | 1,746,531 | -0.30(-0.70%) |
May 02, 2016 | 42.79 | 43.26 | 42.34 | 42.79 | 1,437,964 | -0.17(-0.39%) |
Apr 29, 2016 | 42.10 | 43.13 | 42.06 | 42.96 | 1,513,905 | +1.02(+2.43%) |
Apr 28, 2016 | 41.71 | 42.53 | 41.30 | 41.94 | 1,464,445 | +0.03(+0.06%) |
Apr 27, 2016 | 41.36 | 41.93 | 41.00 | 41.92 | 1,313,312 | +0.98(+2.40%) |
Apr 26, 2016 | 41.46 | 41.46 | 40.67 | 40.93 | 1,045,627 | -0.15(-0.36%) |
Apr 25, 2016 | 41.33 | 41.46 | 40.91 | 41.08 | 585,168 | -0.18(-0.44%) |
Apr 22, 2016 | 41.27 | 41.48 | 40.97 | 41.26 | 1,161,927 | +0.21(+0.52%) |
Apr 21, 2016 | 41.37 | 41.65 | 40.85 | 41.05 | 1,634,562 | -0.09(-0.21%) |
Apr 20, 2016 | 40.14 | 41.34 | 40.11 | 41.14 | 1,316,685 | +0.70(+1.73%) |
Apr 19, 2016 | 40.66 | 40.94 | 40.23 | 40.44 | 1,678,492 | +0.29(+0.72%) |
Apr 18, 2016 | 38.37 | 40.30 | 38.37 | 40.15 | 1,304,718 | +1.34(+3.46%) |
Apr 15, 2016 | 39.05 | 39.67 | 38.66 | 38.80 | 1,497,364 | -0.97(-2.44%) |
Apr 14, 2016 | 40.51 | 40.56 | 39.65 | 39.78 | 1,454,114 | -0.73(-1.79%) |
Apr 13, 2016 | 40.23 | 40.67 | 39.72 | 40.50 | 1,318,363 | +0.32(+0.81%) |
Apr 12, 2016 | 39.08 | 40.37 | 38.83 | 40.18 | 1,109,856 | +1.38(+3.55%) |
Apr 11, 2016 | 39.00 | 39.61 | 38.49 | 38.80 | 2,324,190 | +0.05(+0.12%) |
Apr 08, 2016 | 39.14 | 39.44 | 38.66 | 38.75 | 1,237,576 | +0.38(+0.98%) |
Apr 07, 2016 | 38.26 | 38.65 | 37.75 | 38.37 | 1,624,661 | +0.04(+0.11%) |
Apr 06, 2016 | 38.24 | 38.66 | 37.87 | 38.33 | 2,126,228 | +0.58(+1.55%) |
Apr 05, 2016 | 37.97 | 38.43 | 37.37 | 37.75 | 3,083,212 | -0.62(-1.63%) |
Apr 04, 2016 | 39.13 | 39.68 | 38.31 | 38.37 | 2,096,666 | -1.27(-3.20%) |