Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.59 | 50.90 | 50.58 | 50.77 | 2,392,395 | +0.67(+1.33%) |
Jan 30, 2017 | 49.98 | 50.11 | 49.78 | 50.11 | 1,915,464 | -0.07(-0.14%) |
Jan 27, 2017 | 50.18 | 50.38 | 49.98 | 50.18 | 2,130,336 | -0.13(-0.26%) |
Jan 26, 2017 | 50.49 | 50.55 | 50.30 | 50.31 | 2,547,341 | -0.18(-0.36%) |
Jan 25, 2017 | 50.05 | 50.56 | 50.01 | 50.49 | 2,800,509 | +0.54(+1.09%) |
Jan 24, 2017 | 50.00 | 50.09 | 49.93 | 49.95 | 1,885,298 | -0.02(-0.04%) |
Jan 23, 2017 | 49.50 | 50.00 | 49.50 | 49.97 | 1,704,510 | +0.70(+1.42%) |
Jan 20, 2017 | 49.28 | 49.44 | 49.15 | 49.27 | 2,617,751 | +0.00(+0.00%) |
Jan 19, 2017 | 49.41 | 49.41 | 49.07 | 49.27 | 2,370,232 | -0.09(-0.18%) |
Jan 18, 2017 | 49.64 | 49.75 | 49.27 | 49.35 | 2,295,841 | -0.72(-1.44%) |
Jan 17, 2017 | 49.98 | 50.07 | 49.91 | 50.07 | 2,735,852 | +0.34(+0.69%) |
Jan 13, 2017 | 49.73 | 49.73 | 49.73 | 0 | -0.03(-0.05%) | |
Jan 12, 2017 | 49.34 | 49.78 | 49.32 | 49.76 | 4,524,533 | +0.64(+1.30%) |
Jan 11, 2017 | 48.67 | 49.16 | 48.45 | 49.12 | 4,531,015 | +1.33(+2.79%) |
Jan 10, 2017 | 47.77 | 47.98 | 47.72 | 47.78 | 1,605,731 | +0.20(+0.42%) |
Jan 09, 2017 | 47.41 | 47.69 | 47.41 | 47.58 | 1,672,842 | -0.09(-0.18%) |
Jan 06, 2017 | 47.86 | 47.86 | 47.66 | 47.67 | 1,933,347 | -0.53(-1.09%) |
Jan 05, 2017 | 48.01 | 48.31 | 47.95 | 48.20 | 3,234,613 | +0.47(+0.99%) |
Jan 04, 2017 | 47.62 | 47.82 | 47.59 | 47.72 | 2,568,421 | +0.32(+0.68%) |
Jan 03, 2017 | 47.34 | 47.40 | 47.20 | 47.40 | 3,498,817 | +0.71(+1.52%) |
Dec 30, 2016 | 46.69 | 46.69 | 46.69 | 0 | -0.28(-0.60%) | |
Dec 29, 2016 | 46.69 | 46.98 | 46.52 | 46.97 | 2,532,888 | +0.48(+1.04%) |
Dec 28, 2016 | 46.53 | 46.60 | 46.39 | 46.48 | 2,064,437 | -0.08(-0.17%) |
Dec 27, 2016 | 46.48 | 46.61 | 46.47 | 46.56 | 1,350,758 | -0.01(-0.02%) |
Dec 23, 2016 | 46.57 | 46.57 | 46.57 | 0 | +0.28(+0.61%) | |
Dec 22, 2016 | 46.32 | 46.39 | 46.14 | 46.29 | 2,721,524 | -0.51(-1.09%) |
Dec 21, 2016 | 46.97 | 47.00 | 46.78 | 46.80 | 1,900,923 | -0.23(-0.49%) |
Dec 20, 2016 | 46.95 | 47.08 | 46.91 | 47.03 | 2,296,087 | +0.00(+0.00%) |
Dec 19, 2016 | 47.02 | 47.19 | 47.00 | 47.03 | 2,125,762 | +0.03(+0.06%) |
Dec 16, 2016 | 47.05 | 47.07 | 46.85 | 47.01 | 2,060,525 | +0.03(+0.07%) |
Dec 15, 2016 | 47.12 | 47.14 | 46.92 | 46.97 | 3,791,853 | +0.11(+0.24%) |
Dec 14, 2016 | 47.83 | 48.07 | 46.82 | 46.86 | 3,709,733 | -1.27(-2.63%) |
Dec 13, 2016 | 47.90 | 48.19 | 47.86 | 48.12 | 1,554,072 | +0.40(+0.84%) |
Dec 12, 2016 | 47.73 | 47.87 | 47.66 | 47.73 | 2,449,804 | +0.05(+0.11%) |
Dec 09, 2016 | 47.76 | 47.87 | 47.63 | 47.67 | 1,969,047 | -0.36(-0.74%) |
Dec 08, 2016 | 47.74 | 48.12 | 47.68 | 48.03 | 3,238,573 | +0.40(+0.84%) |
Dec 07, 2016 | 47.02 | 47.72 | 46.96 | 47.63 | 4,719,286 | +1.01(+2.16%) |
Dec 06, 2016 | 46.76 | 46.76 | 46.46 | 46.63 | 3,031,980 | +0.22(+0.47%) |
Dec 05, 2016 | 46.26 | 46.44 | 46.19 | 46.41 | 2,310,664 | +0.22(+0.47%) |
Dec 02, 2016 | 46.27 | 46.03 | 46.19 | 2,098,522 | -0.15(-0.32%) | |
Dec 01, 2016 | 46.30 | 46.41 | 46.16 | 46.34 | 3,133,503 | +0.17(+0.38%) |
Nov 30, 2016 | 46.48 | 46.48 | 46.11 | 46.17 | 3,082,365 | -0.12(-0.26%) |
Nov 29, 2016 | 46.01 | 46.39 | 45.99 | 46.29 | 2,346,943 | +0.32(+0.70%) |
Nov 28, 2016 | 46.06 | 46.19 | 45.94 | 45.97 | 1,753,494 | +0.00(+0.00%) |
Nov 25, 2016 | 45.81 | 45.97 | 45.81 | 45.97 | 648,133 | +0.20(+0.44%) |
Nov 23, 2016 | 45.77 | 45.77 | 45.77 | 0 | -0.55(-1.18%) | |
Nov 22, 2016 | 45.75 | 46.32 | 45.75 | 46.31 | 3,586,025 | +1.10(+2.43%) |
Nov 21, 2016 | 45.32 | 45.40 | 45.15 | 45.21 | 1,788,511 | +0.18(+0.40%) |
Nov 18, 2016 | 45.48 | 45.53 | 45.02 | 45.03 | 4,194,597 | -0.38(-0.84%) |
Nov 17, 2016 | 45.61 | 45.69 | 45.39 | 45.41 | 2,726,519 | -0.02(-0.04%) |
Nov 16, 2016 | 45.42 | 45.61 | 45.22 | 45.43 | 2,674,054 | -0.43(-0.95%) |
Nov 15, 2016 | 45.44 | 45.94 | 45.39 | 45.86 | 3,469,207 | +0.50(+1.11%) |
Nov 14, 2016 | 45.44 | 45.56 | 45.27 | 45.36 | 4,642,818 | -0.45(-0.98%) |
Nov 11, 2016 | 45.79 | 46.03 | 45.36 | 45.81 | 5,553,360 | -0.23(-0.49%) |
Nov 10, 2016 | 46.75 | 46.83 | 45.77 | 46.04 | 10,269,256 | -0.54(-1.15%) |
Nov 09, 2016 | 46.93 | 47.26 | 46.55 | 46.57 | 10,327,080 | -2.29(-4.68%) |
Nov 08, 2016 | 48.32 | 49.03 | 48.23 | 48.86 | 4,458,000 | +0.53(+1.09%) |
Nov 07, 2016 | 47.79 | 48.38 | 47.79 | 48.33 | 4,169,220 | +1.20(+2.54%) |
Nov 04, 2016 | 47.11 | 47.45 | 47.08 | 47.14 | 2,873,518 | -0.14(-0.29%) |
Nov 03, 2016 | 47.42 | 47.58 | 47.21 | 47.28 | 2,560,943 | +0.05(+0.11%) |
Nov 02, 2016 | 47.43 | 47.49 | 47.08 | 47.22 | 2,983,968 | -0.36(-0.76%) |
Nov 01, 2016 | 48.13 | 48.13 | 47.39 | 47.59 | 3,650,537 | -0.39(-0.81%) |
Oct 31, 2016 | 47.89 | 48.06 | 47.80 | 47.98 | 2,223,267 | +0.09(+0.18%) |
Oct 28, 2016 | 48.04 | 48.24 | 47.70 | 47.89 | 3,359,875 | +0.03(+0.07%) |
Oct 27, 2016 | 48.38 | 48.38 | 47.84 | 47.86 | 2,229,456 | -0.32(-0.67%) |
Oct 26, 2016 | 48.34 | 48.42 | 48.13 | 48.18 | 2,453,450 | -0.79(-1.61%) |
Oct 25, 2016 | 48.97 | 49.01 | 48.79 | 48.97 | 1,822,288 | +0.02(+0.04%) |
Oct 24, 2016 | 49.29 | 49.29 | 48.88 | 48.95 | 1,653,061 | +0.24(+0.50%) |
Oct 21, 2016 | 48.51 | 48.79 | 48.43 | 48.71 | 3,617,810 | -0.19(-0.39%) |
Oct 20, 2016 | 49.06 | 49.21 | 48.78 | 48.90 | 2,316,749 | -0.55(-1.10%) |
Oct 19, 2016 | 49.29 | 49.52 | 49.19 | 49.44 | 1,401,623 | +0.38(+0.78%) |
Oct 18, 2016 | 49.06 | 49.23 | 48.99 | 49.06 | 2,124,677 | +0.81(+1.67%) |
Oct 17, 2016 | 48.19 | 48.33 | 48.15 | 48.25 | 1,344,451 | +0.27(+0.56%) |
Oct 14, 2016 | 48.47 | 48.58 | 47.99 | 47.99 | 3,426,670 | -0.16(-0.32%) |
Oct 13, 2016 | 47.85 | 48.27 | 47.60 | 48.14 | 3,094,084 | -0.48(-0.98%) |
Oct 12, 2016 | 48.48 | 48.81 | 48.41 | 48.62 | 2,632,866 | +0.05(+0.11%) |
Oct 11, 2016 | 48.97 | 48.97 | 48.43 | 48.57 | 4,019,180 | -1.88(-3.73%) |
Oct 10, 2016 | 50.24 | 50.60 | 50.24 | 50.45 | 1,499,189 | +0.51(+1.02%) |
Oct 07, 2016 | 50.35 | 50.35 | 49.69 | 49.94 | 2,327,612 | -0.30(-0.60%) |
Oct 06, 2016 | 49.81 | 50.27 | 49.73 | 50.24 | 3,539,271 | +0.26(+0.52%) |
Oct 05, 2016 | 49.81 | 50.03 | 49.72 | 49.98 | 2,232,614 | +0.64(+1.30%) |
Oct 04, 2016 | 50.01 | 50.08 | 49.28 | 49.34 | 3,796,797 | -0.97(-1.93%) |
Oct 03, 2016 | 50.27 | 50.44 | 50.01 | 50.31 | 2,910,754 | -0.08(-0.15%) |
Sep 30, 2016 | 50.24 | 50.53 | 50.05 | 50.39 | 2,419,892 | +0.28(+0.55%) |
Sep 29, 2016 | 50.73 | 50.79 | 49.96 | 50.11 | 2,889,580 | -0.71(-1.40%) |
Sep 28, 2016 | 50.43 | 50.82 | 50.13 | 50.82 | 2,701,059 | +0.29(+0.57%) |
Sep 27, 2016 | 50.20 | 50.54 | 50.09 | 50.53 | 1,989,978 | +1.10(+2.23%) |
Sep 26, 2016 | 49.76 | 49.81 | 49.42 | 49.43 | 2,072,176 | -0.54(-1.08%) |
Sep 23, 2016 | 50.19 | 50.28 | 49.95 | 49.97 | 1,888,888 | -0.56(-1.11%) |
Sep 22, 2016 | 50.61 | 50.81 | 50.36 | 50.53 | 2,809,880 | +0.40(+0.80%) |
Sep 21, 2016 | 49.20 | 50.21 | 49.14 | 50.14 | 4,008,463 | +1.40(+2.88%) |
Sep 20, 2016 | 48.79 | 48.88 | 48.64 | 48.73 | 1,837,491 | +0.42(+0.88%) |
Sep 19, 2016 | 48.51 | 48.66 | 48.30 | 48.31 | 3,134,519 | +0.46(+0.96%) |
Sep 16, 2016 | 47.67 | 47.92 | 47.29 | 47.85 | 3,418,145 | -0.29(-0.61%) |
Sep 15, 2016 | 47.79 | 48.21 | 47.54 | 48.14 | 5,636,714 | +0.55(+1.15%) |
Sep 14, 2016 | 47.49 | 48.17 | 47.49 | 47.60 | 4,769,534 | +0.21(+0.44%) |
Sep 13, 2016 | 47.96 | 47.96 | 47.31 | 47.39 | 5,459,467 | -1.58(-3.22%) |
Sep 12, 2016 | 48.02 | 49.11 | 47.99 | 48.97 | 3,768,396 | +0.11(+0.23%) |
Sep 09, 2016 | 49.78 | 49.78 | 48.84 | 48.85 | 3,822,580 | -1.72(-3.39%) |
Sep 08, 2016 | 50.94 | 50.95 | 50.53 | 50.57 | 2,604,241 | -0.59(-1.15%) |
Sep 07, 2016 | 51.12 | 51.26 | 51.03 | 51.16 | 3,342,627 | +0.04(+0.08%) |
Sep 06, 2016 | 50.46 | 51.16 | 50.37 | 51.12 | 5,226,886 | +1.53(+3.09%) |
Sep 02, 2016 | 49.55 | 49.58 | 49.58 | 49.58 | 3,537,033 | +0.51(+1.04%) |
Sep 01, 2016 | 48.74 | 49.07 | 48.67 | 49.07 | 2,838,613 | +0.23(+0.46%) |
Aug 31, 2016 | 49.10 | 49.10 | 48.83 | 48.84 | 2,855,949 | -0.30(-0.62%) |
Aug 30, 2016 | 49.42 | 49.49 | 49.10 | 49.15 | 1,421,953 | +0.02(+0.04%) |
Aug 29, 2016 | 48.91 | 49.20 | 48.86 | 49.13 | 1,469,004 | +0.41(+0.84%) |
Aug 26, 2016 | 49.22 | 49.80 | 48.56 | 48.72 | 4,415,203 | -0.62(-1.26%) |
Aug 25, 2016 | 49.20 | 49.36 | 49.19 | 49.35 | 1,891,262 | +0.11(+0.23%) |
Aug 24, 2016 | 49.10 | 49.25 | 49.05 | 49.23 | 2,117,651 | -0.06(-0.12%) |
Aug 23, 2016 | 49.54 | 49.66 | 49.27 | 49.29 | 1,668,693 | +0.30(+0.62%) |
Aug 22, 2016 | 49.23 | 49.23 | 48.88 | 48.99 | 1,615,581 | -0.63(-1.28%) |
Aug 19, 2016 | 49.45 | 49.68 | 49.25 | 49.62 | 1,534,724 | -0.35(-0.69%) |
Aug 18, 2016 | 49.62 | 49.99 | 49.58 | 49.97 | 2,044,137 | +0.71(+1.44%) |
Aug 17, 2016 | 49.16 | 49.36 | 48.81 | 49.26 | 2,200,086 | -0.66(-1.32%) |
Aug 16, 2016 | 50.01 | 50.01 | 49.85 | 49.92 | 1,864,474 | -0.22(-0.43%) |
Aug 15, 2016 | 50.04 | 50.35 | 49.99 | 50.14 | 1,876,368 | +0.55(+1.10%) |
Aug 12, 2016 | 49.68 | 49.77 | 49.49 | 49.59 | 1,328,091 | -0.46(-0.92%) |
Aug 11, 2016 | 49.69 | 50.08 | 49.56 | 50.05 | 3,859,456 | +0.41(+0.82%) |
Aug 10, 2016 | 49.67 | 49.74 | 49.47 | 49.64 | 3,474,762 | +0.21(+0.42%) |
Aug 09, 2016 | 49.35 | 49.65 | 49.26 | 49.43 | 1,686,643 | +0.61(+1.24%) |
Aug 08, 2016 | 48.86 | 48.92 | 48.77 | 48.83 | 1,358,109 | +0.33(+0.68%) |
Aug 05, 2016 | 48.35 | 48.51 | 48.26 | 48.50 | 1,918,861 | +0.71(+1.49%) |
Aug 04, 2016 | 47.63 | 47.89 | 47.60 | 47.79 | 1,941,256 | +0.23(+0.47%) |
Aug 03, 2016 | 47.30 | 47.56 | 47.23 | 47.56 | 2,223,626 | -0.34(-0.71%) |
Aug 02, 2016 | 48.34 | 48.34 | 47.79 | 47.90 | 2,644,818 | -0.69(-1.43%) |
Aug 01, 2016 | 48.62 | 48.72 | 48.47 | 48.59 | 3,077,428 | +0.35(+0.72%) |
Jul 29, 2016 | 48.06 | 48.28 | 47.98 | 48.25 | 3,725,455 | +0.76(+1.61%) |
Jul 28, 2016 | 47.30 | 47.48 | 47.25 | 47.48 | 1,072,476 | +0.16(+0.35%) |
Jul 27, 2016 | 47.32 | 47.45 | 47.01 | 47.32 | 2,083,137 | +0.26(+0.55%) |
Jul 26, 2016 | 47.20 | 47.36 | 47.02 | 47.06 | 2,463,130 | +0.51(+1.10%) |
Jul 25, 2016 | 46.84 | 46.90 | 46.54 | 46.55 | 856,686 | -0.53(-1.12%) |
Jul 22, 2016 | 46.93 | 47.08 | 46.83 | 47.08 | 1,115,670 | +0.44(+0.95%) |
Jul 21, 2016 | 46.68 | 46.81 | 46.58 | 46.63 | 1,923,138 | -0.13(-0.28%) |
Jul 20, 2016 | 46.86 | 46.91 | 46.70 | 46.76 | 1,932,167 | +0.00(+0.00%) |
Jul 19, 2016 | 46.84 | 46.89 | 46.71 | 46.76 | 1,370,010 | -0.53(-1.12%) |
Jul 18, 2016 | 46.98 | 47.29 | 46.98 | 47.29 | 1,418,995 | +0.19(+0.40%) |
Jul 15, 2016 | 47.12 | 47.22 | 46.98 | 47.10 | 1,714,705 | -0.12(-0.26%) |
Jul 14, 2016 | 47.06 | 47.38 | 47.05 | 47.22 | 2,094,573 | +0.89(+1.93%) |
Jul 13, 2016 | 46.48 | 46.50 | 46.17 | 46.33 | 2,200,270 | +0.04(+0.09%) |
Jul 12, 2016 | 46.00 | 46.39 | 45.93 | 46.29 | 4,424,396 | +0.62(+1.37%) |
Jul 11, 2016 | 45.78 | 45.89 | 45.65 | 45.66 | 2,407,768 | +0.19(+0.42%) |
Jul 08, 2016 | 45.07 | 45.48 | 44.80 | 45.47 | 2,221,611 | +0.68(+1.51%) |
Jul 07, 2016 | 44.87 | 45.02 | 44.65 | 44.80 | 2,655,923 | +0.35(+0.78%) |
Jul 06, 2016 | 43.96 | 44.47 | 43.83 | 44.45 | 3,787,165 | -0.62(-1.37%) |
Jul 05, 2016 | 45.40 | 45.41 | 45.06 | 45.06 | 2,483,818 | -0.73(-1.59%) |
Jul 01, 2016 | 45.75 | 45.79 | 45.79 | 45.79 | 2,704,430 | +0.66(+1.46%) |
Jun 30, 2016 | 45.03 | 45.19 | 44.87 | 45.13 | 3,740,002 | +0.35(+0.77%) |
Jun 29, 2016 | 44.53 | 44.81 | 44.53 | 44.79 | 3,915,752 | +1.02(+2.34%) |
Jun 28, 2016 | 43.63 | 43.81 | 43.47 | 43.76 | 3,678,733 | +1.33(+3.15%) |
Jun 27, 2016 | 42.97 | 42.98 | 42.20 | 42.43 | 5,664,653 | -0.89(-2.06%) |
Jun 24, 2016 | 43.82 | 44.33 | 43.32 | 43.32 | 6,728,235 | -2.97(-6.42%) |
Jun 23, 2016 | 45.83 | 46.31 | 45.72 | 46.30 | 2,343,840 | +0.78(+1.71%) |
Jun 22, 2016 | 45.64 | 45.73 | 45.45 | 45.52 | 3,809,733 | +0.37(+0.83%) |
Jun 21, 2016 | 45.01 | 45.21 | 44.89 | 45.14 | 1,797,537 | +0.26(+0.58%) |
Jun 20, 2016 | 44.92 | 45.14 | 44.84 | 44.88 | 3,279,626 | +1.06(+2.41%) |
Jun 17, 2016 | 43.92 | 43.92 | 43.59 | 43.83 | 2,096,933 | -0.04(-0.10%) |
Jun 16, 2016 | 43.47 | 43.92 | 43.21 | 43.87 | 2,471,927 | -0.22(-0.49%) |
Jun 15, 2016 | 44.13 | 44.48 | 44.02 | 44.09 | 3,371,591 | +0.48(+1.09%) |
Jun 14, 2016 | 43.63 | 43.73 | 43.36 | 43.61 | 2,964,805 | -0.36(-0.81%) |
Jun 13, 2016 | 43.91 | 44.32 | 43.91 | 43.96 | 2,103,897 | -0.89(-1.99%) |
Jun 10, 2016 | 45.06 | 45.17 | 44.68 | 44.86 | 2,614,336 | -0.79(-1.73%) |
Jun 09, 2016 | 45.61 | 45.79 | 45.52 | 45.65 | 2,336,163 | -0.36(-0.77%) |
Jun 08, 2016 | 45.95 | 46.09 | 45.84 | 46.00 | 2,341,668 | +0.36(+0.80%) |
Jun 07, 2016 | 45.38 | 45.66 | 45.38 | 45.64 | 2,565,074 | +0.51(+1.13%) |
Jun 06, 2016 | 44.79 | 45.30 | 44.78 | 45.13 | 4,184,641 | +0.52(+1.17%) |
Jun 03, 2016 | 44.30 | 44.61 | 44.20 | 44.61 | 3,339,146 | +0.83(+1.90%) |
Jun 02, 2016 | 43.43 | 43.78 | 43.43 | 43.77 | 3,814,438 | +0.49(+1.12%) |
Jun 01, 2016 | 43.15 | 43.37 | 43.11 | 43.29 | 2,077,151 | +0.16(+0.36%) |
May 31, 2016 | 43.19 | 43.33 | 43.11 | 43.13 | 3,028,121 | -0.03(-0.06%) |
May 27, 2016 | 43.43 | 43.16 | 43.16 | 43.16 | 1,794,070 | -0.13(-0.30%) |
May 26, 2016 | 43.38 | 43.49 | 43.21 | 43.29 | 2,419,771 | +0.03(+0.06%) |
May 25, 2016 | 43.20 | 43.34 | 43.14 | 43.26 | 2,269,608 | +0.75(+1.75%) |
May 24, 2016 | 42.41 | 42.60 | 42.39 | 42.52 | 4,229,851 | -0.17(-0.41%) |
May 23, 2016 | 42.63 | 42.81 | 42.60 | 42.69 | 4,499,221 | +0.16(+0.37%) |
May 20, 2016 | 42.49 | 42.60 | 42.45 | 42.53 | 2,676,599 | +0.18(+0.43%) |
May 19, 2016 | 42.29 | 42.43 | 42.20 | 42.35 | 3,105,985 | +0.02(+0.04%) |
May 18, 2016 | 42.52 | 42.75 | 42.17 | 42.33 | 3,702,801 | -0.70(-1.63%) |
May 17, 2016 | 43.27 | 43.31 | 42.94 | 43.04 | 2,931,502 | -0.27(-0.62%) |
May 16, 2016 | 43.26 | 43.37 | 43.21 | 43.31 | 2,186,307 | +0.33(+0.77%) |
May 13, 2016 | 43.31 | 43.35 | 42.97 | 42.98 | 3,427,932 | -0.87(-1.98%) |
May 12, 2016 | 44.15 | 44.20 | 43.79 | 43.84 | 3,265,786 | -0.16(-0.35%) |
May 11, 2016 | 44.09 | 44.24 | 43.93 | 44.00 | 1,979,441 | -0.21(-0.47%) |
May 10, 2016 | 43.97 | 44.21 | 43.97 | 44.21 | 2,958,030 | +0.73(+1.67%) |
May 09, 2016 | 43.72 | 43.88 | 43.44 | 43.48 | 3,268,415 | -0.27(-0.61%) |
May 06, 2016 | 43.62 | 43.87 | 43.40 | 43.75 | 4,073,585 | +0.04(+0.10%) |
May 05, 2016 | 44.08 | 44.21 | 43.58 | 43.70 | 3,967,072 | -0.10(-0.24%) |
May 04, 2016 | 44.22 | 44.22 | 43.81 | 43.81 | 6,176,950 | -0.84(-1.88%) |
May 03, 2016 | 44.93 | 45.11 | 44.55 | 44.65 | 5,397,527 | -0.93(-2.03%) |
May 02, 2016 | 45.49 | 45.61 | 45.32 | 45.58 | 2,787,895 | +0.29(+0.63%) |
Apr 29, 2016 | 45.81 | 45.54 | 45.00 | 45.29 | 4,522,802 | -0.52(-1.14%) |
Apr 28, 2016 | 45.61 | 45.98 | 45.55 | 45.81 | 4,873,286 | -0.28(-0.60%) |
Apr 27, 2016 | 45.84 | 46.16 | 45.68 | 46.09 | 2,350,950 | +0.04(+0.09%) |
Apr 26, 2016 | 46.06 | 46.14 | 45.89 | 46.04 | 3,791,757 | +0.36(+0.78%) |
Apr 25, 2016 | 45.87 | 45.87 | 45.62 | 45.69 | 2,545,154 | -0.18(-0.40%) |
Apr 22, 2016 | 46.07 | 46.14 | 45.80 | 45.87 | 2,177,448 | -0.46(-0.99%) |
Apr 21, 2016 | 46.73 | 46.74 | 46.25 | 46.33 | 2,764,218 | -0.26(-0.56%) |
Apr 20, 2016 | 46.52 | 46.72 | 46.43 | 46.59 | 1,751,564 | -0.23(-0.50%) |
Apr 19, 2016 | 46.81 | 47.04 | 46.71 | 46.82 | 3,732,471 | +0.70(+1.52%) |
Apr 18, 2016 | 45.89 | 46.15 | 45.74 | 46.12 | 3,960,301 | +0.35(+0.76%) |
Apr 15, 2016 | 45.98 | 46.03 | 45.76 | 45.78 | 5,791,359 | -0.11(-0.25%) |
Apr 14, 2016 | 46.07 | 46.08 | 45.83 | 45.89 | 2,883,698 | -0.10(-0.23%) |
Apr 13, 2016 | 46.04 | 46.23 | 45.82 | 45.99 | 6,505,228 | +0.52(+1.14%) |
Apr 12, 2016 | 45.18 | 45.57 | 45.02 | 45.47 | 3,198,560 | +0.42(+0.94%) |
Apr 11, 2016 | 44.94 | 45.26 | 44.94 | 45.05 | 3,578,197 | +0.45(+1.01%) |
Apr 08, 2016 | 44.88 | 44.88 | 44.48 | 44.60 | 2,681,980 | +0.54(+1.22%) |
Apr 07, 2016 | 44.38 | 44.41 | 44.02 | 44.06 | 3,419,176 | -0.69(-1.55%) |
Apr 06, 2016 | 44.37 | 44.76 | 44.27 | 44.75 | 2,721,079 | +0.79(+1.79%) |
Apr 05, 2016 | 44.11 | 44.22 | 43.95 | 43.96 | 2,644,546 | -0.84(-1.88%) |
Apr 04, 2016 | 45.10 | 45.23 | 44.80 | 44.80 | 2,109,858 | -0.32(-0.71%) |
Apr 01, 2016 | 44.54 | 45.22 | 44.43 | 45.13 | 2,451,982 | -0.66(-1.44%) |
Mar 31, 2016 | 46.11 | 46.20 | 45.73 | 45.78 | 3,040,558 | -0.41(-0.88%) |
Mar 30, 2016 | 46.32 | 46.43 | 46.14 | 46.19 | 2,774,830 | +0.51(+1.12%) |
Mar 29, 2016 | 44.87 | 45.68 | 44.87 | 45.68 | 2,183,898 | +0.97(+2.17%) |
Mar 28, 2016 | 44.68 | 44.83 | 44.68 | 44.71 | 1,108,133 | +0.02(+0.04%) |
Mar 24, 2016 | 44.57 | 44.69 | 44.69 | 44.69 | 1,922,589 | +0.00(+0.00%) |
Mar 23, 2016 | 45.00 | 45.02 | 44.69 | 44.69 | 2,210,462 | -0.74(-1.62%) |
Mar 22, 2016 | 45.18 | 45.57 | 45.13 | 45.43 | 1,897,752 | +0.28(+0.61%) |
Mar 21, 2016 | 45.06 | 45.23 | 44.99 | 45.15 | 1,412,510 | -0.04(-0.10%) |
Mar 18, 2016 | 45.14 | 45.31 | 44.93 | 45.19 | 2,074,292 | -0.10(-0.23%) |
Mar 17, 2016 | 44.84 | 45.38 | 44.79 | 45.30 | 3,932,188 | +1.07(+2.41%) |
Mar 16, 2016 | 43.28 | 44.29 | 43.25 | 44.23 | 3,666,358 | +0.92(+2.12%) |
Mar 15, 2016 | 43.26 | 43.35 | 43.15 | 43.31 | 2,753,769 | -0.23(-0.54%) |
Mar 14, 2016 | 43.74 | 43.74 | 43.50 | 43.55 | 1,777,687 | -0.36(-0.81%) |
Mar 11, 2016 | 43.57 | 44.00 | 43.57 | 43.90 | 3,274,729 | +0.94(+2.18%) |
Mar 10, 2016 | 42.93 | 43.14 | 42.57 | 42.97 | 3,495,011 | +0.70(+1.66%) |
Mar 09, 2016 | 42.18 | 42.43 | 42.15 | 42.27 | 3,443,965 | +0.28(+0.66%) |
Mar 08, 2016 | 42.14 | 42.23 | 41.96 | 41.99 | 3,320,667 | -0.99(-2.30%) |
Mar 07, 2016 | 42.52 | 43.06 | 42.52 | 42.98 | 3,792,340 | -0.14(-0.32%) |
Mar 04, 2016 | 42.55 | 43.15 | 42.55 | 43.11 | 4,806,849 | +0.69(+1.63%) |
Mar 03, 2016 | 42.15 | 42.45 | 42.12 | 42.42 | 2,446,431 | +0.57(+1.37%) |
Mar 02, 2016 | 41.42 | 41.87 | 41.35 | 41.85 | 3,533,718 | +0.33(+0.79%) |
Mar 01, 2016 | 41.19 | 41.62 | 40.96 | 41.52 | 4,653,838 | +1.14(+2.81%) |
Feb 29, 2016 | 40.46 | 40.59 | 40.37 | 40.38 | 2,793,771 | +0.25(+0.63%) |
Feb 26, 2016 | 40.66 | 40.76 | 40.08 | 40.13 | 2,310,758 | -0.62(-1.53%) |
Feb 25, 2016 | 40.37 | 40.77 | 40.25 | 40.76 | 3,206,501 | +0.14(+0.34%) |
Feb 24, 2016 | 40.18 | 40.75 | 40.05 | 40.62 | 2,846,587 | +0.04(+0.11%) |
Feb 23, 2016 | 40.90 | 40.97 | 40.54 | 40.57 | 2,505,980 | -0.69(-1.68%) |
Feb 22, 2016 | 41.04 | 41.27 | 41.03 | 41.27 | 2,203,477 | +0.85(+2.10%) |
Feb 19, 2016 | 40.39 | 40.65 | 40.38 | 40.42 | 2,786,453 | -0.21(-0.51%) |
Feb 18, 2016 | 40.74 | 40.79 | 40.44 | 40.63 | 3,033,578 | -0.44(-1.08%) |
Feb 17, 2016 | 40.62 | 41.17 | 40.57 | 41.07 | 2,977,555 | +0.48(+1.17%) |
Feb 16, 2016 | 40.31 | 40.59 | 40.22 | 40.59 | 3,352,394 | +0.31(+0.77%) |
Feb 12, 2016 | 39.88 | 40.28 | 40.28 | 40.28 | 4,271,921 | +0.41(+1.02%) |
Feb 11, 2016 | 39.82 | 40.13 | 39.69 | 39.87 | 5,782,617 | -0.81(-2.00%) |
Feb 10, 2016 | 40.94 | 41.51 | 40.65 | 40.69 | 4,436,598 | +0.20(+0.49%) |
Feb 09, 2016 | 40.32 | 40.94 | 40.08 | 40.49 | 4,655,377 | -0.43(-1.06%) |
Feb 08, 2016 | 40.47 | 41.08 | 40.30 | 40.92 | 4,279,213 | -0.29(-0.69%) |
Feb 05, 2016 | 41.63 | 41.63 | 41.04 | 41.21 | 2,904,429 | -0.51(-1.23%) |
Feb 04, 2016 | 41.78 | 42.17 | 41.57 | 41.72 | 4,336,478 | +0.78(+1.91%) |
Feb 03, 2016 | 40.28 | 40.96 | 39.72 | 40.94 | 5,848,532 | +0.84(+2.10%) |
Feb 02, 2016 | 41.27 | 40.70 | 39.99 | 40.10 | 4,319,631 | -1.17(-2.84%) |