Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.78 | 49.99 | 49.46 | 49.65 | 5,090,229 | -0.27(-0.55%) |
Feb 27, 2017 | 49.98 | 50.19 | 49.66 | 49.92 | 4,238,434 | -0.04(-0.08%) |
Feb 24, 2017 | 49.75 | 49.99 | 49.40 | 49.96 | 8,642,718 | -0.11(-0.21%) |
Feb 23, 2017 | 51.03 | 51.19 | 49.89 | 50.07 | 5,840,616 | -1.00(-1.96%) |
Feb 22, 2017 | 51.01 | 51.36 | 50.98 | 51.07 | 4,129,352 | -0.29(-0.56%) |
Feb 21, 2017 | 51.26 | 51.39 | 50.97 | 51.36 | 5,531,171 | +0.23(+0.45%) |
Feb 17, 2017 | 51.13 | 51.13 | 51.13 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.52 | 52.53 | 51.53 | 51.96 | 7,540,411 | -0.69(-1.30%) |
Feb 15, 2017 | 52.55 | 52.76 | 52.15 | 52.65 | 6,313,305 | +0.06(+0.11%) |
Feb 14, 2017 | 52.22 | 52.77 | 52.10 | 52.59 | 4,816,776 | -0.01(-0.02%) |
Feb 13, 2017 | 52.03 | 52.70 | 52.02 | 52.60 | 4,948,208 | +0.73(+1.41%) |
Feb 10, 2017 | 51.40 | 51.98 | 51.40 | 51.87 | 5,633,761 | +0.45(+0.88%) |
Feb 09, 2017 | 51.32 | 52.05 | 51.21 | 51.41 | 4,216,784 | +0.25(+0.48%) |
Feb 08, 2017 | 50.83 | 51.25 | 50.56 | 51.17 | 6,995,489 | -0.11(-0.21%) |
Feb 07, 2017 | 50.26 | 52.06 | 50.03 | 51.28 | 12,910,582 | +2.20(+4.48%) |
Feb 06, 2017 | 48.62 | 49.16 | 48.60 | 49.08 | 7,620,654 | +0.26(+0.54%) |
Feb 03, 2017 | 48.47 | 48.83 | 48.24 | 48.82 | 4,297,058 | +0.54(+1.12%) |
Feb 02, 2017 | 48.05 | 48.47 | 47.90 | 48.27 | 7,560,781 | +0.08(+0.17%) |
Feb 01, 2017 | 47.96 | 48.46 | 47.86 | 48.19 | 3,603,596 | +0.10(+0.20%) |
Jan 31, 2017 | 48.44 | 48.46 | 47.75 | 48.09 | 7,189,378 | -0.39(-0.81%) |
Jan 30, 2017 | 49.27 | 49.28 | 48.21 | 48.49 | 6,359,327 | -0.82(-1.66%) |
Jan 27, 2017 | 49.65 | 49.65 | 49.20 | 49.31 | 3,976,943 | +0.05(+0.10%) |
Jan 26, 2017 | 49.35 | 49.96 | 49.04 | 49.26 | 4,231,763 | -0.15(-0.30%) |
Jan 25, 2017 | 48.86 | 49.50 | 48.72 | 49.41 | 5,040,971 | +0.94(+1.95%) |
Jan 24, 2017 | 47.97 | 48.73 | 47.80 | 48.46 | 3,905,541 | +0.67(+1.41%) |
Jan 23, 2017 | 48.12 | 48.31 | 47.55 | 47.79 | 3,871,908 | -0.44(-0.92%) |
Jan 20, 2017 | 47.96 | 48.29 | 47.87 | 48.23 | 5,115,241 | +0.33(+0.68%) |
Jan 19, 2017 | 47.96 | 48.64 | 47.78 | 47.91 | 7,263,292 | +0.99(+2.11%) |
Jan 18, 2017 | 46.27 | 47.02 | 46.13 | 46.91 | 3,141,231 | +0.75(+1.62%) |
Jan 17, 2017 | 46.57 | 46.79 | 45.91 | 46.17 | 3,845,128 | -0.66(-1.42%) |
Jan 13, 2017 | 46.83 | 46.83 | 46.83 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 47.05 | 47.14 | 46.54 | 47.12 | 3,111,600 | -0.08(-0.17%) |
Jan 11, 2017 | 46.49 | 47.21 | 46.34 | 47.20 | 3,275,868 | +0.72(+1.55%) |
Jan 10, 2017 | 46.31 | 46.83 | 46.23 | 46.48 | 3,091,901 | +0.41(+0.89%) |
Jan 09, 2017 | 46.57 | 46.58 | 46.05 | 46.07 | 2,599,002 | -0.17(-0.37%) |
Jan 06, 2017 | 46.07 | 46.43 | 45.91 | 46.24 | 2,178,943 | +0.21(+0.46%) |
Jan 05, 2017 | 46.34 | 46.66 | 45.42 | 46.03 | 3,240,838 | -0.39(-0.83%) |
Jan 04, 2017 | 46.77 | 47.09 | 46.19 | 46.41 | 5,068,303 | -0.28(-0.60%) |
Jan 03, 2017 | 46.12 | 46.90 | 46.05 | 46.69 | 4,126,593 | +0.98(+2.15%) |
Dec 30, 2016 | 45.71 | 45.71 | 45.71 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.22 | 46.32 | 45.91 | 46.08 | 1,430,919 | -0.08(-0.18%) |
Dec 28, 2016 | 46.86 | 46.98 | 46.15 | 46.16 | 2,050,007 | -0.71(-1.52%) |
Dec 27, 2016 | 46.56 | 46.90 | 46.53 | 46.87 | 1,526,048 | +0.30(+0.65%) |
Dec 23, 2016 | 46.57 | 46.57 | 46.57 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.68 | 46.69 | 46.28 | 46.48 | 2,456,040 | -0.19(-0.40%) |
Dec 21, 2016 | 46.86 | 46.94 | 46.39 | 46.67 | 3,313,549 | -0.32(-0.68%) |
Dec 20, 2016 | 46.45 | 47.25 | 46.33 | 46.99 | 4,233,883 | +0.82(+1.78%) |
Dec 19, 2016 | 45.85 | 46.41 | 45.77 | 46.17 | 3,390,398 | +0.48(+1.04%) |
Dec 16, 2016 | 46.17 | 46.43 | 45.63 | 45.69 | 7,723,700 | -0.37(-0.80%) |
Dec 15, 2016 | 45.90 | 46.42 | 45.64 | 46.06 | 4,832,478 | -0.07(-0.16%) |
Dec 14, 2016 | 46.49 | 46.91 | 46.05 | 46.13 | 3,677,633 | -0.41(-0.88%) |
Dec 13, 2016 | 46.96 | 47.25 | 46.44 | 46.54 | 4,559,728 | -0.26(-0.56%) |
Dec 12, 2016 | 47.15 | 47.29 | 46.52 | 46.81 | 3,856,962 | -0.33(-0.70%) |
Dec 09, 2016 | 47.08 | 47.31 | 46.97 | 47.14 | 3,694,352 | -0.09(-0.19%) |
Dec 08, 2016 | 47.60 | 47.61 | 46.93 | 47.23 | 4,546,066 | -0.54(-1.13%) |
Dec 07, 2016 | 46.50 | 47.78 | 46.38 | 47.77 | 5,333,422 | +1.39(+2.99%) |
Dec 06, 2016 | 46.54 | 46.64 | 46.29 | 46.38 | 3,708,000 | -0.30(-0.63%) |
Dec 05, 2016 | 46.58 | 46.73 | 46.26 | 46.68 | 3,820,950 | +0.48(+1.03%) |
Dec 02, 2016 | 46.39 | 46.65 | 45.93 | 46.20 | 3,576,929 | -0.34(-0.74%) |
Dec 01, 2016 | 46.51 | 47.12 | 46.26 | 46.54 | 6,709,109 | +0.27(+0.58%) |
Nov 30, 2016 | 44.93 | 47.09 | 44.93 | 46.27 | 10,714,781 | +1.67(+3.75%) |
Nov 29, 2016 | 44.51 | 44.76 | 44.21 | 44.60 | 4,156,965 | -0.02(-0.06%) |
Nov 28, 2016 | 45.05 | 45.39 | 44.56 | 44.63 | 3,985,821 | -0.66(-1.47%) |
Nov 25, 2016 | 45.14 | 45.29 | 45.02 | 45.29 | 978,338 | +0.15(+0.33%) |
Nov 23, 2016 | 45.14 | 45.14 | 45.14 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.94 | 45.01 | 44.21 | 44.56 | 8,107,447 | -0.13(-0.29%) |
Nov 21, 2016 | 44.75 | 44.99 | 44.63 | 44.69 | 3,664,097 | +0.25(+0.57%) |
Nov 18, 2016 | 44.74 | 44.91 | 44.28 | 44.44 | 5,401,738 | -0.41(-0.91%) |
Nov 17, 2016 | 45.18 | 45.40 | 44.76 | 44.85 | 3,494,988 | -0.22(-0.49%) |
Nov 16, 2016 | 45.47 | 45.57 | 44.95 | 45.07 | 3,534,929 | -0.66(-1.45%) |
Nov 15, 2016 | 45.41 | 45.74 | 45.00 | 45.73 | 3,950,327 | +0.22(+0.49%) |
Nov 14, 2016 | 45.65 | 46.05 | 45.50 | 45.51 | 3,716,038 | +0.01(+0.02%) |
Nov 11, 2016 | 45.45 | 45.69 | 45.06 | 45.50 | 5,482,037 | -0.20(-0.45%) |
Nov 10, 2016 | 44.06 | 46.05 | 44.00 | 45.71 | 10,585,475 | +1.93(+4.42%) |
Nov 09, 2016 | 41.90 | 44.14 | 41.67 | 43.77 | 9,169,654 | +1.69(+4.01%) |
Nov 08, 2016 | 40.87 | 42.32 | 40.77 | 42.08 | 5,488,253 | +1.16(+2.85%) |
Nov 07, 2016 | 40.78 | 40.94 | 40.54 | 40.92 | 7,057,923 | +0.80(+1.98%) |
Nov 04, 2016 | 40.48 | 40.71 | 40.10 | 40.12 | 5,753,762 | -0.35(-0.86%) |
Nov 03, 2016 | 40.66 | 40.83 | 40.36 | 40.47 | 3,980,490 | -0.16(-0.40%) |
Nov 02, 2016 | 41.29 | 41.45 | 40.58 | 40.64 | 6,822,522 | -0.78(-1.88%) |
Nov 01, 2016 | 42.14 | 42.61 | 41.16 | 41.42 | 8,582,544 | +0.26(+0.63%) |
Oct 31, 2016 | 40.91 | 41.22 | 40.76 | 41.16 | 7,586,035 | +0.48(+1.18%) |
Oct 28, 2016 | 40.55 | 40.99 | 40.30 | 40.68 | 5,254,785 | +0.20(+0.50%) |
Oct 27, 2016 | 40.93 | 40.99 | 40.39 | 40.47 | 4,755,428 | -0.49(-1.19%) |
Oct 26, 2016 | 40.55 | 41.13 | 40.47 | 40.96 | 3,775,875 | +0.27(+0.66%) |
Oct 25, 2016 | 40.77 | 40.92 | 40.47 | 40.69 | 3,743,481 | -0.16(-0.40%) |
Oct 24, 2016 | 41.03 | 41.10 | 40.70 | 40.86 | 3,007,672 | +0.16(+0.40%) |
Oct 21, 2016 | 40.39 | 40.81 | 40.25 | 40.69 | 4,453,088 | -0.03(-0.08%) |
Oct 20, 2016 | 40.43 | 40.81 | 40.33 | 40.73 | 3,484,576 | +0.19(+0.48%) |
Oct 19, 2016 | 40.60 | 40.71 | 40.43 | 40.53 | 6,812,996 | +0.02(+0.06%) |
Oct 18, 2016 | 40.69 | 40.73 | 40.32 | 40.51 | 4,856,775 | +0.15(+0.38%) |
Oct 17, 2016 | 40.53 | 40.64 | 40.29 | 40.35 | 4,767,693 | -0.15(-0.38%) |
Oct 14, 2016 | 41.06 | 41.13 | 40.51 | 40.51 | 4,667,338 | -0.26(-0.64%) |
Oct 13, 2016 | 40.30 | 40.81 | 39.97 | 40.77 | 5,290,319 | +0.00(+0.00%) |
Oct 12, 2016 | 40.70 | 41.11 | 40.09 | 40.77 | 7,913,907 | -0.48(-1.16%) |
Oct 11, 2016 | 41.85 | 41.97 | 41.03 | 41.25 | 5,734,474 | -0.80(-1.89%) |
Oct 10, 2016 | 42.89 | 42.97 | 41.93 | 42.04 | 4,866,694 | -0.76(-1.76%) |
Oct 07, 2016 | 43.15 | 43.15 | 42.53 | 42.80 | 5,011,060 | -0.56(-1.29%) |
Oct 06, 2016 | 43.54 | 43.60 | 42.93 | 43.36 | 3,840,828 | -0.24(-0.56%) |
Oct 05, 2016 | 43.49 | 43.78 | 43.43 | 43.60 | 2,937,600 | +0.28(+0.64%) |
Oct 04, 2016 | 43.61 | 43.76 | 43.25 | 43.32 | 4,244,918 | -0.37(-0.84%) |
Oct 03, 2016 | 43.84 | 44.01 | 43.40 | 43.69 | 4,696,952 | -0.58(-1.30%) |
Sep 30, 2016 | 43.20 | 44.58 | 43.20 | 44.27 | 9,117,475 | +1.21(+2.81%) |
Sep 29, 2016 | 42.59 | 43.39 | 42.57 | 43.06 | 6,583,967 | +0.27(+0.63%) |
Sep 28, 2016 | 42.11 | 42.82 | 42.01 | 42.79 | 3,400,942 | +0.71(+1.68%) |
Sep 27, 2016 | 41.61 | 42.08 | 41.46 | 42.08 | 3,425,403 | +0.32(+0.76%) |
Sep 26, 2016 | 42.04 | 42.14 | 41.73 | 41.77 | 2,913,143 | -0.40(-0.94%) |
Sep 23, 2016 | 42.67 | 42.72 | 42.06 | 42.16 | 3,690,981 | -0.71(-1.67%) |
Sep 22, 2016 | 42.42 | 42.96 | 42.42 | 42.88 | 4,329,168 | +0.84(+1.99%) |
Sep 21, 2016 | 41.74 | 42.09 | 41.53 | 42.04 | 3,581,531 | +0.45(+1.07%) |
Sep 20, 2016 | 41.85 | 42.01 | 41.59 | 41.59 | 2,617,648 | +0.02(+0.06%) |
Sep 19, 2016 | 41.69 | 42.06 | 41.48 | 41.57 | 2,838,403 | +0.08(+0.20%) |
Sep 16, 2016 | 41.71 | 41.71 | 41.29 | 41.49 | 4,770,245 | -0.40(-0.95%) |
Sep 15, 2016 | 41.58 | 42.02 | 41.45 | 41.89 | 4,025,065 | +0.24(+0.57%) |
Sep 14, 2016 | 41.59 | 42.01 | 41.42 | 41.65 | 4,993,737 | +0.06(+0.16%) |
Sep 13, 2016 | 41.93 | 42.12 | 41.51 | 41.59 | 4,398,987 | -0.71(-1.69%) |
Sep 12, 2016 | 41.09 | 42.45 | 40.94 | 42.30 | 5,133,855 | +1.00(+2.42%) |
Sep 09, 2016 | 42.58 | 42.70 | 41.26 | 41.30 | 6,358,716 | -1.59(-3.71%) |
Sep 08, 2016 | 42.79 | 43.00 | 42.56 | 42.89 | 4,239,142 | +0.02(+0.06%) |
Sep 07, 2016 | 42.68 | 42.92 | 42.58 | 42.87 | 2,811,522 | +0.19(+0.44%) |
Sep 06, 2016 | 43.15 | 43.15 | 42.51 | 42.68 | 2,909,288 | -0.28(-0.66%) |
Sep 02, 2016 | 43.03 | 42.97 | 42.97 | 42.97 | 2,662,687 | +0.20(+0.47%) |
Sep 01, 2016 | 43.05 | 43.05 | 42.37 | 42.76 | 5,244,882 | -0.02(-0.04%) |
Aug 31, 2016 | 43.33 | 43.36 | 42.72 | 42.78 | 5,617,014 | -0.64(-1.48%) |
Aug 30, 2016 | 43.63 | 43.78 | 43.23 | 43.42 | 2,744,065 | -0.21(-0.48%) |
Aug 29, 2016 | 43.63 | 43.89 | 43.51 | 43.63 | 3,275,205 | +0.00(+0.00%) |
Aug 26, 2016 | 44.07 | 44.34 | 43.45 | 43.63 | 3,219,580 | -0.29(-0.67%) |
Aug 25, 2016 | 43.56 | 43.94 | 43.45 | 43.93 | 3,442,468 | +0.16(+0.37%) |
Aug 24, 2016 | 43.76 | 44.06 | 43.60 | 43.76 | 4,089,427 | -0.07(-0.17%) |
Aug 23, 2016 | 43.16 | 43.90 | 43.08 | 43.84 | 6,136,533 | +0.86(+2.00%) |
Aug 22, 2016 | 42.92 | 43.06 | 42.70 | 42.98 | 5,280,255 | -0.05(-0.11%) |
Aug 19, 2016 | 42.46 | 43.20 | 42.29 | 43.02 | 9,939,455 | -1.37(-3.09%) |
Aug 18, 2016 | 44.45 | 44.54 | 44.17 | 44.40 | 2,968,595 | -0.19(-0.42%) |
Aug 17, 2016 | 44.40 | 44.66 | 44.33 | 44.58 | 2,660,452 | +0.27(+0.60%) |
Aug 16, 2016 | 44.33 | 44.53 | 44.12 | 44.31 | 2,553,182 | -0.11(-0.26%) |
Aug 15, 2016 | 43.90 | 44.53 | 43.90 | 44.43 | 3,626,725 | +0.60(+1.37%) |
Aug 12, 2016 | 43.84 | 43.89 | 43.62 | 43.83 | 2,773,106 | -0.05(-0.11%) |
Aug 11, 2016 | 43.58 | 43.94 | 43.45 | 43.88 | 2,784,530 | +0.48(+1.10%) |
Aug 10, 2016 | 43.70 | 43.83 | 43.29 | 43.40 | 3,114,424 | -0.34(-0.77%) |
Aug 09, 2016 | 43.83 | 44.11 | 43.47 | 43.73 | 3,858,176 | +0.02(+0.04%) |
Aug 08, 2016 | 43.56 | 44.31 | 43.50 | 43.72 | 5,551,717 | +0.42(+0.97%) |
Aug 05, 2016 | 42.96 | 43.34 | 42.88 | 43.30 | 3,727,876 | +0.61(+1.43%) |
Aug 04, 2016 | 42.63 | 43.03 | 42.54 | 42.69 | 4,412,445 | +0.10(+0.23%) |
Aug 03, 2016 | 42.31 | 42.71 | 42.11 | 42.59 | 8,409,213 | -0.10(-0.23%) |
Aug 02, 2016 | 43.37 | 43.54 | 42.62 | 42.69 | 9,427,801 | -2.21(-4.93%) |
Aug 01, 2016 | 44.78 | 45.08 | 44.36 | 44.90 | 5,416,182 | -0.10(-0.21%) |
Jul 29, 2016 | 44.89 | 45.11 | 44.44 | 45.00 | 5,568,402 | +0.06(+0.13%) |
Jul 28, 2016 | 44.96 | 45.11 | 44.59 | 44.94 | 2,925,249 | -0.17(-0.37%) |
Jul 27, 2016 | 45.40 | 45.66 | 44.95 | 45.11 | 3,784,924 | -0.11(-0.25%) |
Jul 26, 2016 | 44.65 | 45.24 | 44.65 | 45.22 | 2,574,169 | +0.46(+1.03%) |
Jul 25, 2016 | 44.84 | 44.91 | 44.61 | 44.76 | 2,538,157 | -0.16(-0.36%) |
Jul 22, 2016 | 44.60 | 44.97 | 44.33 | 44.93 | 4,442,209 | +0.26(+0.58%) |
Jul 21, 2016 | 45.22 | 45.40 | 44.58 | 44.67 | 4,359,645 | -0.56(-1.23%) |
Jul 20, 2016 | 45.38 | 45.48 | 45.18 | 45.22 | 4,561,785 | -0.13(-0.28%) |
Jul 19, 2016 | 45.10 | 45.36 | 45.00 | 45.35 | 3,031,737 | +0.12(+0.27%) |
Jul 18, 2016 | 45.03 | 45.30 | 44.80 | 45.23 | 3,697,998 | -0.03(-0.07%) |
Jul 15, 2016 | 45.22 | 45.30 | 44.90 | 45.26 | 5,410,623 | +0.14(+0.32%) |
Jul 14, 2016 | 44.85 | 45.28 | 44.76 | 45.12 | 7,711,316 | +0.66(+1.48%) |
Jul 13, 2016 | 44.43 | 44.49 | 44.10 | 44.46 | 3,949,551 | +0.16(+0.36%) |
Jul 12, 2016 | 43.54 | 44.39 | 43.53 | 44.30 | 5,662,830 | +0.92(+2.12%) |
Jul 11, 2016 | 43.23 | 43.59 | 43.08 | 43.38 | 3,840,791 | +0.36(+0.84%) |
Jul 08, 2016 | 42.49 | 43.07 | 42.16 | 43.02 | 4,601,175 | +0.86(+2.04%) |
Jul 07, 2016 | 41.66 | 42.22 | 41.65 | 42.16 | 5,190,139 | +0.56(+1.35%) |
Jul 06, 2016 | 41.64 | 41.75 | 40.69 | 41.59 | 3,408,767 | +0.50(+1.21%) |
Jul 05, 2016 | 41.89 | 41.90 | 40.82 | 41.09 | 3,849,317 | -0.93(-2.20%) |
Jul 01, 2016 | 41.83 | 42.02 | 42.02 | 42.02 | 3,394,021 | +0.03(+0.08%) |
Jun 30, 2016 | 40.97 | 41.99 | 40.82 | 41.99 | 5,306,643 | +1.21(+2.96%) |
Jun 29, 2016 | 40.56 | 40.88 | 40.06 | 40.78 | 4,116,939 | +0.75(+1.87%) |
Jun 28, 2016 | 40.26 | 40.26 | 39.53 | 40.03 | 6,483,392 | +0.40(+1.02%) |
Jun 27, 2016 | 40.55 | 40.57 | 39.00 | 39.63 | 7,419,440 | -1.29(-3.15%) |
Jun 24, 2016 | 41.81 | 41.97 | 40.72 | 40.92 | 11,802,961 | -2.29(-5.29%) |
Jun 23, 2016 | 42.82 | 43.22 | 42.66 | 43.20 | 3,292,708 | +0.87(+2.05%) |
Jun 22, 2016 | 42.49 | 42.69 | 42.25 | 42.33 | 4,576,496 | -0.45(-1.05%) |
Jun 21, 2016 | 42.94 | 43.10 | 42.46 | 42.78 | 3,876,072 | -0.17(-0.39%) |
Jun 20, 2016 | 42.90 | 43.36 | 42.88 | 42.95 | 4,718,226 | +0.74(+1.75%) |
Jun 17, 2016 | 41.96 | 42.34 | 41.85 | 42.21 | 4,507,157 | +0.26(+0.61%) |
Jun 16, 2016 | 41.50 | 42.06 | 41.14 | 41.96 | 2,774,975 | +0.13(+0.31%) |
Jun 15, 2016 | 42.09 | 42.24 | 41.75 | 41.83 | 3,052,154 | -0.05(-0.12%) |
Jun 14, 2016 | 41.54 | 41.92 | 41.46 | 41.87 | 3,484,693 | +0.31(+0.76%) |
Jun 13, 2016 | 42.04 | 42.20 | 41.56 | 41.56 | 4,621,529 | -0.89(-2.09%) |
Jun 10, 2016 | 42.87 | 42.92 | 42.09 | 42.45 | 4,026,292 | -0.69(-1.60%) |
Jun 09, 2016 | 42.85 | 43.24 | 42.75 | 43.14 | 3,660,743 | -0.19(-0.43%) |
Jun 08, 2016 | 43.27 | 43.50 | 43.05 | 43.32 | 3,743,464 | +0.23(+0.54%) |
Jun 07, 2016 | 43.24 | 43.48 | 43.03 | 43.09 | 4,064,989 | +0.04(+0.09%) |
Jun 06, 2016 | 42.31 | 43.10 | 42.25 | 43.05 | 4,468,286 | +0.95(+2.26%) |
Jun 03, 2016 | 42.00 | 42.13 | 41.51 | 42.10 | 3,160,010 | +0.05(+0.11%) |
Jun 02, 2016 | 41.90 | 42.11 | 41.50 | 42.05 | 3,962,436 | +0.06(+0.15%) |
Jun 01, 2016 | 41.69 | 42.00 | 41.33 | 41.99 | 3,084,898 | +0.11(+0.27%) |
May 31, 2016 | 42.04 | 42.23 | 41.54 | 41.87 | 4,372,017 | -0.14(-0.34%) |
May 27, 2016 | 42.01 | 42.02 | 42.02 | 42.02 | 2,066,525 | +0.14(+0.35%) |
May 26, 2016 | 42.01 | 42.23 | 41.75 | 41.87 | 2,307,529 | -0.06(-0.13%) |
May 25, 2016 | 41.28 | 42.06 | 41.20 | 41.93 | 3,544,557 | +0.74(+1.80%) |
May 24, 2016 | 40.92 | 41.38 | 40.76 | 41.19 | 3,057,373 | +0.39(+0.95%) |
May 23, 2016 | 40.71 | 41.02 | 40.43 | 40.80 | 4,743,655 | +0.03(+0.08%) |
May 20, 2016 | 40.61 | 40.93 | 40.53 | 40.77 | 3,029,962 | +0.41(+1.02%) |
May 19, 2016 | 40.68 | 40.72 | 39.83 | 40.36 | 7,563,768 | -0.53(-1.30%) |
May 18, 2016 | 41.79 | 41.86 | 40.68 | 40.89 | 8,098,541 | -1.25(-2.96%) |
May 17, 2016 | 42.46 | 42.78 | 41.97 | 42.14 | 3,481,309 | -0.37(-0.87%) |
May 16, 2016 | 41.86 | 42.65 | 41.83 | 42.51 | 5,127,265 | +0.80(+1.93%) |
May 13, 2016 | 42.45 | 42.60 | 41.58 | 41.71 | 4,070,724 | -0.89(-2.08%) |
May 12, 2016 | 42.83 | 43.02 | 42.33 | 42.59 | 3,466,544 | +0.04(+0.09%) |
May 11, 2016 | 42.90 | 43.04 | 42.45 | 42.55 | 4,502,611 | -0.13(-0.31%) |
May 10, 2016 | 42.10 | 42.70 | 42.01 | 42.68 | 3,440,643 | +0.70(+1.67%) |
May 09, 2016 | 42.56 | 42.57 | 41.79 | 41.98 | 3,682,627 | -0.55(-1.29%) |
May 06, 2016 | 42.24 | 42.59 | 42.01 | 42.53 | 3,020,215 | +0.26(+0.62%) |
May 05, 2016 | 42.39 | 42.60 | 41.91 | 42.27 | 5,004,917 | +0.16(+0.38%) |
May 04, 2016 | 43.32 | 43.46 | 41.78 | 42.11 | 7,197,579 | -1.51(-3.46%) |
May 03, 2016 | 44.26 | 44.38 | 43.23 | 43.62 | 6,217,186 | -0.43(-0.98%) |
May 02, 2016 | 43.48 | 44.10 | 43.24 | 44.05 | 5,334,095 | +0.46(+1.06%) |
Apr 29, 2016 | 43.83 | 44.13 | 43.37 | 43.59 | 5,255,815 | -0.31(-0.71%) |
Apr 28, 2016 | 44.77 | 44.77 | 43.73 | 43.90 | 4,477,633 | -1.01(-2.26%) |
Apr 27, 2016 | 44.86 | 45.33 | 44.65 | 44.91 | 5,265,100 | +0.14(+0.32%) |
Apr 26, 2016 | 44.38 | 44.80 | 44.32 | 44.77 | 3,974,266 | +0.64(+1.45%) |
Apr 25, 2016 | 44.20 | 44.38 | 43.88 | 44.13 | 4,282,086 | -0.13(-0.29%) |
Apr 22, 2016 | 44.16 | 44.60 | 43.96 | 44.26 | 4,486,014 | +0.24(+0.54%) |
Apr 21, 2016 | 43.97 | 44.30 | 43.93 | 44.02 | 3,408,346 | +0.08(+0.18%) |
Apr 20, 2016 | 44.61 | 44.67 | 43.90 | 43.94 | 4,615,665 | -0.46(-1.04%) |
Apr 19, 2016 | 44.35 | 44.76 | 44.06 | 44.40 | 4,644,445 | +0.34(+0.78%) |
Apr 18, 2016 | 44.14 | 44.17 | 43.44 | 44.06 | 4,335,404 | -0.08(-0.18%) |
Apr 15, 2016 | 43.98 | 44.35 | 43.89 | 44.14 | 4,366,703 | +0.20(+0.45%) |
Apr 14, 2016 | 44.47 | 44.47 | 43.86 | 43.94 | 3,058,668 | -0.32(-0.72%) |
Apr 13, 2016 | 43.87 | 44.29 | 43.55 | 44.26 | 5,338,184 | +0.75(+1.72%) |
Apr 12, 2016 | 42.98 | 43.80 | 42.92 | 43.51 | 4,242,963 | +0.60(+1.39%) |
Apr 11, 2016 | 43.03 | 43.50 | 42.91 | 42.91 | 5,420,908 | -0.05(-0.11%) |
Apr 08, 2016 | 42.68 | 43.40 | 42.58 | 42.95 | 4,655,804 | +0.77(+1.83%) |
Apr 07, 2016 | 42.28 | 42.79 | 42.12 | 42.18 | 5,749,486 | -0.28(-0.66%) |
Apr 06, 2016 | 42.88 | 42.88 | 41.97 | 42.46 | 5,627,271 | -0.23(-0.54%) |
Apr 05, 2016 | 43.11 | 43.25 | 42.43 | 42.69 | 4,009,308 | -0.48(-1.11%) |
Apr 04, 2016 | 43.70 | 43.75 | 42.73 | 43.17 | 5,340,355 | -0.51(-1.17%) |
Apr 01, 2016 | 42.37 | 43.70 | 42.31 | 43.68 | 4,436,314 | +0.30(+0.68%) |
Mar 31, 2016 | 43.51 | 43.65 | 43.19 | 43.39 | 3,686,741 | -0.14(-0.33%) |
Mar 30, 2016 | 43.88 | 43.95 | 43.32 | 43.53 | 2,789,959 | +0.09(+0.20%) |
Mar 29, 2016 | 43.15 | 43.51 | 42.79 | 43.44 | 4,190,875 | +0.10(+0.22%) |
Mar 28, 2016 | 43.42 | 43.57 | 43.05 | 43.35 | 3,774,217 | -0.05(-0.11%) |
Mar 24, 2016 | 43.22 | 43.39 | 43.39 | 43.39 | 4,666,047 | -0.17(-0.38%) |
Mar 23, 2016 | 43.86 | 43.94 | 43.43 | 43.56 | 4,738,534 | -0.57(-1.30%) |
Mar 22, 2016 | 43.56 | 44.31 | 43.54 | 44.14 | 4,431,610 | +0.26(+0.60%) |
Mar 21, 2016 | 43.63 | 43.92 | 43.51 | 43.87 | 6,163,533 | +0.28(+0.64%) |
Mar 18, 2016 | 43.84 | 43.88 | 43.26 | 43.59 | 15,959,880 | -0.08(-0.18%) |
Mar 17, 2016 | 41.22 | 44.03 | 41.14 | 43.67 | 15,152,478 | +2.62(+6.39%) |
Mar 16, 2016 | 40.69 | 41.17 | 40.39 | 41.05 | 3,802,438 | +0.53(+1.30%) |
Mar 15, 2016 | 40.44 | 40.56 | 39.95 | 40.52 | 3,811,326 | -0.36(-0.88%) |
Mar 14, 2016 | 40.61 | 41.02 | 40.58 | 40.88 | 3,445,284 | -0.02(-0.04%) |
Mar 11, 2016 | 40.59 | 41.06 | 40.48 | 40.90 | 4,367,991 | +0.57(+1.40%) |
Mar 10, 2016 | 40.31 | 40.39 | 39.73 | 40.33 | 5,973,041 | +0.39(+0.98%) |
Mar 09, 2016 | 40.64 | 40.79 | 39.89 | 39.94 | 5,937,569 | -0.53(-1.32%) |
Mar 08, 2016 | 41.04 | 41.41 | 40.40 | 40.47 | 6,349,201 | -0.94(-2.27%) |
Mar 07, 2016 | 40.77 | 41.43 | 40.69 | 41.42 | 3,914,161 | +0.52(+1.27%) |
Mar 04, 2016 | 40.53 | 41.09 | 40.39 | 40.90 | 4,527,327 | +0.38(+0.93%) |
Mar 03, 2016 | 40.22 | 40.57 | 40.09 | 40.52 | 3,129,361 | +0.30(+0.75%) |
Mar 02, 2016 | 39.80 | 40.23 | 39.56 | 40.22 | 4,463,908 | +0.35(+0.88%) |