Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.05 | 41.33 | 41.05 | 41.23 | 1,002,147 | +0.05(+0.13%) |
Jan 30, 2017 | 41.10 | 41.21 | 40.95 | 41.18 | 808,788 | -0.17(-0.40%) |
Jan 27, 2017 | 41.39 | 41.46 | 41.24 | 41.34 | 954,431 | -0.12(-0.30%) |
Jan 26, 2017 | 41.56 | 41.63 | 41.41 | 41.46 | 937,496 | +0.00(+0.00%) |
Jan 25, 2017 | 41.26 | 41.47 | 41.25 | 41.46 | 615,530 | +0.27(+0.66%) |
Jan 24, 2017 | 40.99 | 41.25 | 40.97 | 41.19 | 1,868,081 | +0.41(+1.01%) |
Jan 23, 2017 | 40.53 | 40.82 | 40.49 | 40.78 | 922,033 | +0.32(+0.80%) |
Jan 20, 2017 | 40.55 | 40.60 | 40.27 | 40.46 | 667,540 | -0.05(-0.13%) |
Jan 19, 2017 | 40.67 | 40.69 | 40.39 | 40.51 | 1,557,154 | -0.19(-0.47%) |
Jan 18, 2017 | 40.82 | 40.89 | 40.61 | 40.70 | 782,154 | +0.17(+0.41%) |
Jan 17, 2017 | 40.53 | 40.58 | 40.39 | 40.53 | 897,304 | -0.08(-0.19%) |
Jan 13, 2017 | 40.61 | 40.61 | 40.61 | 0 | +0.12(+0.30%) | |
Jan 12, 2017 | 40.50 | 40.57 | 40.26 | 40.49 | 1,584,011 | -0.18(-0.43%) |
Jan 11, 2017 | 40.65 | 40.76 | 40.36 | 40.67 | 2,256,794 | +0.15(+0.37%) |
Jan 10, 2017 | 40.25 | 40.78 | 40.21 | 40.52 | 2,380,437 | +0.61(+1.52%) |
Jan 09, 2017 | 39.90 | 40.05 | 39.81 | 39.91 | 1,037,341 | +0.15(+0.37%) |
Jan 06, 2017 | 39.90 | 39.90 | 39.61 | 39.76 | 1,563,584 | -0.24(-0.59%) |
Jan 05, 2017 | 39.62 | 40.10 | 39.62 | 40.00 | 3,586,971 | +0.74(+1.88%) |
Jan 04, 2017 | 38.89 | 39.41 | 38.89 | 39.26 | 1,238,243 | +0.51(+1.31%) |
Jan 03, 2017 | 38.75 | 38.99 | 38.67 | 38.75 | 1,520,849 | +0.40(+1.05%) |
Dec 30, 2016 | 38.35 | 38.35 | 38.35 | 0 | -0.10(-0.25%) | |
Dec 29, 2016 | 38.31 | 38.60 | 38.31 | 38.45 | 1,019,362 | +0.48(+1.27%) |
Dec 28, 2016 | 38.07 | 38.19 | 37.91 | 37.97 | 744,907 | +0.28(+0.74%) |
Dec 27, 2016 | 37.56 | 37.79 | 37.56 | 37.68 | 1,088,807 | +0.15(+0.40%) |
Dec 23, 2016 | 37.54 | 37.54 | 37.54 | 0 | -0.08(-0.21%) | |
Dec 22, 2016 | 37.75 | 37.75 | 37.48 | 37.61 | 3,126,125 | -0.41(-1.08%) |
Dec 21, 2016 | 38.20 | 38.20 | 37.99 | 38.03 | 1,030,303 | +0.26(+0.68%) |
Dec 20, 2016 | 37.72 | 37.84 | 37.69 | 37.77 | 1,118,442 | +0.02(+0.05%) |
Dec 19, 2016 | 37.78 | 37.88 | 37.68 | 37.75 | 1,195,896 | -0.10(-0.27%) |
Dec 16, 2016 | 38.07 | 38.21 | 37.78 | 37.86 | 1,863,745 | -0.34(-0.90%) |
Dec 15, 2016 | 38.36 | 38.43 | 38.19 | 38.20 | 4,146,019 | -0.44(-1.14%) |
Dec 14, 2016 | 38.99 | 39.46 | 38.55 | 38.64 | 1,777,004 | -0.76(-1.92%) |
Dec 13, 2016 | 39.21 | 39.54 | 39.20 | 39.40 | 1,253,099 | +0.46(+1.17%) |
Dec 12, 2016 | 39.10 | 39.14 | 38.78 | 38.94 | 1,284,244 | -0.81(-2.03%) |
Dec 09, 2016 | 39.67 | 39.79 | 39.63 | 39.75 | 1,372,936 | -0.26(-0.65%) |
Dec 08, 2016 | 39.82 | 40.06 | 39.77 | 40.01 | 1,949,189 | -0.01(-0.02%) |
Dec 07, 2016 | 39.59 | 40.11 | 39.52 | 40.02 | 1,838,792 | +0.52(+1.31%) |
Dec 06, 2016 | 39.58 | 39.58 | 39.38 | 39.50 | 721,549 | -0.03(-0.07%) |
Dec 05, 2016 | 39.34 | 39.60 | 39.32 | 39.53 | 1,201,866 | +0.05(+0.13%) |
Dec 02, 2016 | 39.55 | 39.72 | 39.41 | 39.47 | 778,409 | -0.28(-0.71%) |
Dec 01, 2016 | 40.14 | 40.14 | 39.64 | 39.76 | 1,155,267 | -0.34(-0.86%) |
Nov 30, 2016 | 40.32 | 40.32 | 40.01 | 40.10 | 1,566,269 | -0.04(-0.11%) |
Nov 29, 2016 | 39.87 | 40.27 | 39.82 | 40.15 | 1,171,057 | +0.24(+0.60%) |
Nov 28, 2016 | 39.95 | 40.17 | 39.84 | 39.90 | 1,219,867 | +0.14(+0.35%) |
Nov 25, 2016 | 39.81 | 39.89 | 39.69 | 39.77 | 690,509 | +0.32(+0.81%) |
Nov 23, 2016 | 39.45 | 39.45 | 39.45 | 0 | -0.21(-0.54%) | |
Nov 22, 2016 | 39.78 | 39.78 | 39.51 | 39.66 | 1,254,916 | +0.40(+1.03%) |
Nov 21, 2016 | 39.17 | 39.33 | 39.12 | 39.26 | 876,370 | +0.27(+0.68%) |
Nov 18, 2016 | 39.09 | 39.14 | 38.80 | 38.99 | 613,079 | -0.03(-0.09%) |
Nov 17, 2016 | 38.98 | 39.13 | 38.90 | 39.03 | 2,504,075 | +0.28(+0.73%) |
Nov 16, 2016 | 38.71 | 38.95 | 38.63 | 38.74 | 2,067,774 | -0.40(-1.01%) |
Nov 15, 2016 | 38.62 | 39.26 | 38.62 | 39.14 | 4,692,377 | +0.77(+2.00%) |
Nov 14, 2016 | 38.68 | 38.79 | 38.12 | 38.37 | 2,727,107 | -0.58(-1.48%) |
Nov 11, 2016 | 38.71 | 39.09 | 38.38 | 38.95 | 2,350,205 | -0.40(-1.03%) |
Nov 10, 2016 | 40.02 | 40.06 | 39.18 | 39.35 | 2,364,188 | -0.57(-1.42%) |
Nov 09, 2016 | 39.90 | 40.38 | 39.78 | 39.92 | 4,357,150 | -1.01(-2.46%) |
Nov 08, 2016 | 40.46 | 41.17 | 40.39 | 40.93 | 1,744,598 | +0.24(+0.59%) |
Nov 07, 2016 | 40.35 | 40.88 | 40.35 | 40.69 | 3,148,344 | +1.25(+3.16%) |
Nov 04, 2016 | 39.53 | 39.63 | 39.35 | 39.44 | 2,169,508 | -0.34(-0.84%) |
Nov 03, 2016 | 39.89 | 39.98 | 39.65 | 39.78 | 1,798,275 | -0.05(-0.13%) |
Nov 02, 2016 | 40.41 | 40.45 | 39.62 | 39.83 | 1,658,540 | -0.66(-1.64%) |
Nov 01, 2016 | 40.94 | 40.94 | 40.13 | 40.49 | 1,255,318 | +0.00(+0.00%) |
Oct 31, 2016 | 40.59 | 40.64 | 40.45 | 40.49 | 1,159,446 | -0.03(-0.06%) |
Oct 28, 2016 | 40.72 | 40.86 | 40.36 | 40.51 | 1,415,348 | -0.36(-0.88%) |
Oct 27, 2016 | 41.04 | 41.13 | 40.82 | 40.88 | 597,653 | -0.36(-0.88%) |
Oct 26, 2016 | 41.31 | 41.44 | 41.12 | 41.24 | 1,017,769 | -0.40(-0.95%) |
Oct 25, 2016 | 41.87 | 41.87 | 41.61 | 41.63 | 1,062,716 | -0.16(-0.39%) |
Oct 24, 2016 | 41.84 | 41.96 | 41.74 | 41.80 | 937,884 | +0.19(+0.45%) |
Oct 21, 2016 | 41.33 | 41.62 | 41.28 | 41.61 | 988,797 | +0.10(+0.25%) |
Oct 20, 2016 | 41.52 | 41.66 | 41.40 | 41.50 | 1,035,464 | -0.14(-0.33%) |
Oct 19, 2016 | 41.56 | 41.71 | 41.45 | 41.64 | 514,238 | +0.13(+0.31%) |
Oct 18, 2016 | 41.72 | 41.72 | 41.47 | 41.51 | 1,036,746 | +0.59(+1.45%) |
Oct 17, 2016 | 40.88 | 41.09 | 40.87 | 40.92 | 1,232,236 | -0.23(-0.56%) |
Oct 14, 2016 | 41.35 | 41.49 | 41.05 | 41.15 | 1,249,996 | +0.18(+0.44%) |
Oct 13, 2016 | 40.75 | 41.07 | 40.45 | 40.97 | 2,087,045 | -0.65(-1.55%) |
Oct 12, 2016 | 41.50 | 41.64 | 41.33 | 41.62 | 8,695,063 | +0.02(+0.04%) |
Oct 11, 2016 | 42.05 | 42.13 | 41.41 | 41.60 | 2,823,026 | -1.20(-2.81%) |
Oct 10, 2016 | 42.31 | 42.95 | 42.31 | 42.80 | 1,601,013 | +0.67(+1.59%) |
Oct 07, 2016 | 42.46 | 42.47 | 41.94 | 42.13 | 1,030,840 | -0.40(-0.93%) |
Oct 06, 2016 | 42.46 | 42.59 | 42.27 | 42.53 | 662,754 | -0.02(-0.04%) |
Oct 05, 2016 | 42.19 | 42.55 | 42.14 | 42.54 | 2,970,343 | +0.88(+2.11%) |
Oct 04, 2016 | 41.93 | 42.12 | 41.54 | 41.67 | 1,191,663 | -0.15(-0.35%) |
Oct 03, 2016 | 41.70 | 41.86 | 41.56 | 41.81 | 1,093,084 | +0.09(+0.23%) |
Sep 30, 2016 | 41.67 | 41.88 | 41.49 | 41.72 | 1,343,911 | +0.08(+0.19%) |
Sep 29, 2016 | 42.07 | 42.16 | 41.46 | 41.64 | 2,476,005 | -0.55(-1.30%) |
Sep 28, 2016 | 41.98 | 42.24 | 41.63 | 42.19 | 1,361,066 | +0.28(+0.68%) |
Sep 27, 2016 | 41.72 | 41.99 | 41.68 | 41.91 | 4,596,728 | +0.54(+1.31%) |
Sep 26, 2016 | 41.61 | 41.69 | 41.35 | 41.37 | 1,079,424 | -0.85(-2.02%) |
Sep 23, 2016 | 42.47 | 42.50 | 42.21 | 42.22 | 915,566 | -0.69(-1.61%) |
Sep 22, 2016 | 42.73 | 42.97 | 42.70 | 42.91 | 1,722,926 | +0.42(+0.98%) |
Sep 21, 2016 | 41.79 | 42.58 | 41.79 | 42.49 | 2,095,661 | +1.13(+2.72%) |
Sep 20, 2016 | 41.68 | 41.71 | 41.37 | 41.37 | 731,184 | +0.02(+0.04%) |
Sep 19, 2016 | 41.60 | 41.77 | 41.32 | 41.35 | 1,354,756 | -0.12(-0.29%) |
Sep 16, 2016 | 41.41 | 41.50 | 41.14 | 41.47 | 1,408,742 | -0.09(-0.23%) |
Sep 15, 2016 | 41.19 | 41.72 | 41.07 | 41.56 | 2,493,204 | +0.66(+1.62%) |
Sep 14, 2016 | 41.03 | 41.25 | 40.83 | 40.90 | 3,184,320 | +0.10(+0.25%) |
Sep 13, 2016 | 40.88 | 41.07 | 40.34 | 40.80 | 3,942,388 | -0.80(-1.92%) |
Sep 12, 2016 | 40.61 | 41.68 | 40.55 | 41.60 | 1,679,911 | +0.28(+0.69%) |
Sep 09, 2016 | 42.10 | 42.10 | 41.27 | 41.31 | 1,702,281 | -1.06(-2.50%) |
Sep 08, 2016 | 42.21 | 42.52 | 42.18 | 42.37 | 1,788,330 | +0.30(+0.72%) |
Sep 07, 2016 | 42.19 | 42.19 | 41.99 | 42.07 | 2,127,008 | -0.19(-0.45%) |
Sep 06, 2016 | 41.88 | 42.28 | 41.88 | 42.26 | 3,347,179 | +1.04(+2.52%) |
Sep 02, 2016 | 41.08 | 41.22 | 41.22 | 41.22 | 2,349,716 | +0.71(+1.74%) |
Sep 01, 2016 | 40.43 | 40.63 | 40.32 | 40.51 | 888,887 | +0.29(+0.73%) |
Aug 31, 2016 | 40.37 | 40.37 | 40.00 | 40.22 | 1,776,081 | -0.40(-1.00%) |
Aug 30, 2016 | 40.53 | 40.79 | 40.52 | 40.63 | 557,650 | +0.34(+0.83%) |
Aug 29, 2016 | 40.24 | 40.44 | 40.14 | 40.29 | 1,269,773 | +0.22(+0.56%) |
Aug 26, 2016 | 40.21 | 40.68 | 39.76 | 40.07 | 1,733,310 | -0.04(-0.11%) |
Aug 25, 2016 | 39.95 | 40.21 | 39.95 | 40.11 | 959,686 | -0.01(-0.02%) |
Aug 24, 2016 | 40.32 | 40.32 | 40.02 | 40.12 | 1,786,058 | -0.18(-0.45%) |
Aug 23, 2016 | 40.58 | 40.73 | 40.30 | 40.30 | 1,214,790 | -0.08(-0.19%) |
Aug 22, 2016 | 40.61 | 40.61 | 40.27 | 40.38 | 1,821,915 | -0.37(-0.91%) |
Aug 19, 2016 | 40.69 | 40.78 | 40.49 | 40.75 | 1,322,641 | -0.08(-0.19%) |
Aug 18, 2016 | 40.74 | 40.88 | 40.66 | 40.82 | 1,620,368 | +0.25(+0.61%) |
Aug 17, 2016 | 40.46 | 40.62 | 40.19 | 40.58 | 3,547,908 | -0.07(-0.17%) |
Aug 16, 2016 | 40.78 | 40.78 | 40.45 | 40.64 | 1,863,757 | -0.11(-0.27%) |
Aug 15, 2016 | 40.51 | 40.78 | 40.44 | 40.76 | 2,384,369 | +0.71(+1.76%) |
Aug 12, 2016 | 39.67 | 40.08 | 39.67 | 40.05 | 1,121,703 | +0.33(+0.82%) |
Aug 11, 2016 | 39.50 | 39.79 | 39.47 | 39.72 | 1,736,227 | +0.82(+2.10%) |
Aug 10, 2016 | 39.03 | 39.12 | 38.84 | 38.91 | 1,639,569 | -0.06(-0.15%) |
Aug 09, 2016 | 38.93 | 39.10 | 38.87 | 38.97 | 211,973 | +0.24(+0.62%) |
Aug 08, 2016 | 38.67 | 38.79 | 38.65 | 38.73 | 899,602 | +0.23(+0.60%) |
Aug 05, 2016 | 38.17 | 38.49 | 38.17 | 38.49 | 667,676 | +0.60(+1.59%) |
Aug 04, 2016 | 37.85 | 38.04 | 37.75 | 37.89 | 670,177 | +0.12(+0.32%) |
Aug 03, 2016 | 37.52 | 37.81 | 37.48 | 37.77 | 1,136,675 | +0.07(+0.18%) |
Aug 02, 2016 | 37.70 | 37.83 | 37.42 | 37.70 | 1,538,781 | -0.18(-0.48%) |
Aug 01, 2016 | 37.94 | 38.09 | 37.79 | 37.88 | 1,026,651 | +0.02(+0.05%) |
Jul 29, 2016 | 37.72 | 37.97 | 37.56 | 37.87 | 880,339 | -0.17(-0.45%) |
Jul 28, 2016 | 38.09 | 38.09 | 37.90 | 38.04 | 588,004 | -0.12(-0.32%) |
Jul 27, 2016 | 38.16 | 38.25 | 37.86 | 38.16 | 1,018,599 | -0.09(-0.25%) |
Jul 26, 2016 | 37.99 | 38.25 | 37.98 | 38.25 | 416,445 | +0.44(+1.16%) |
Jul 25, 2016 | 38.02 | 38.02 | 37.73 | 37.81 | 565,263 | -0.28(-0.75%) |
Jul 22, 2016 | 37.93 | 38.10 | 37.90 | 38.10 | 424,420 | +0.23(+0.61%) |
Jul 21, 2016 | 37.91 | 38.07 | 37.76 | 37.87 | 1,239,512 | -0.07(-0.18%) |
Jul 20, 2016 | 37.81 | 37.96 | 37.75 | 37.93 | 406,647 | +0.47(+1.26%) |
Jul 19, 2016 | 37.62 | 37.69 | 37.38 | 37.46 | 1,038,884 | -0.59(-1.54%) |
Jul 18, 2016 | 37.62 | 38.05 | 37.53 | 38.05 | 723,933 | +0.34(+0.91%) |
Jul 15, 2016 | 37.87 | 37.87 | 37.58 | 37.70 | 1,017,357 | -0.09(-0.23%) |
Jul 14, 2016 | 37.62 | 37.86 | 37.57 | 37.79 | 1,527,938 | +0.53(+1.43%) |
Jul 13, 2016 | 37.35 | 37.36 | 37.07 | 37.25 | 1,360,570 | -0.21(-0.57%) |
Jul 12, 2016 | 37.33 | 37.60 | 37.33 | 37.47 | 1,551,903 | +0.55(+1.48%) |
Jul 11, 2016 | 36.54 | 37.07 | 36.54 | 36.92 | 903,225 | +0.50(+1.38%) |
Jul 08, 2016 | 36.15 | 36.49 | 35.87 | 36.42 | 1,385,496 | +0.55(+1.53%) |
Jul 07, 2016 | 36.00 | 36.18 | 35.71 | 35.87 | 1,442,816 | -0.12(-0.33%) |
Jul 05, 2016 | 36.12 | 36.20 | 35.84 | 35.99 | 1,139,119 | -0.74(-2.01%) |
Jul 01, 2016 | 36.60 | 36.73 | 36.73 | 36.73 | 823,074 | +0.27(+0.73%) |
Jun 30, 2016 | 36.15 | 36.68 | 36.09 | 36.46 | 1,067,901 | +0.53(+1.48%) |
Jun 29, 2016 | 35.83 | 36.01 | 35.83 | 35.93 | 1,759,461 | +0.67(+1.90%) |
Jun 28, 2016 | 35.09 | 35.35 | 34.91 | 35.26 | 3,601,595 | +0.85(+2.47%) |
Jun 27, 2016 | 34.72 | 34.72 | 34.03 | 34.41 | 2,579,528 | -0.33(-0.94%) |
Jun 24, 2016 | 34.75 | 35.61 | 34.59 | 34.73 | 2,545,234 | -1.92(-5.23%) |
Jun 23, 2016 | 36.36 | 36.68 | 36.27 | 36.65 | 1,552,229 | +0.81(+2.26%) |
Jun 22, 2016 | 36.00 | 36.19 | 35.83 | 35.84 | 2,263,985 | +0.43(+1.21%) |
Jun 21, 2016 | 35.37 | 35.51 | 35.18 | 35.42 | 1,364,015 | +0.29(+0.82%) |
Jun 20, 2016 | 35.13 | 35.41 | 35.10 | 35.13 | 1,244,396 | +0.56(+1.62%) |
Jun 17, 2016 | 34.66 | 34.66 | 34.35 | 34.57 | 1,100,641 | -0.27(-0.78%) |
Jun 16, 2016 | 34.33 | 34.90 | 34.05 | 34.84 | 1,395,485 | -0.04(-0.12%) |
Jun 15, 2016 | 34.95 | 35.18 | 34.82 | 34.88 | 1,429,624 | +0.18(+0.51%) |
Jun 14, 2016 | 34.62 | 34.83 | 34.33 | 34.70 | 1,961,168 | +0.11(+0.32%) |
Jun 13, 2016 | 34.62 | 34.98 | 34.54 | 34.59 | 1,275,263 | -0.64(-1.83%) |
Jun 10, 2016 | 35.33 | 35.45 | 35.11 | 35.24 | 1,343,738 | -0.90(-2.49%) |
Jun 09, 2016 | 35.99 | 36.20 | 35.94 | 36.14 | 1,189,466 | -0.22(-0.61%) |
Jun 08, 2016 | 36.43 | 36.52 | 36.27 | 36.36 | 1,881,263 | -0.08(-0.23%) |
Jun 07, 2016 | 36.48 | 36.61 | 36.40 | 36.44 | 2,335,900 | +0.25(+0.70%) |
Jun 06, 2016 | 35.95 | 36.29 | 35.88 | 36.19 | 988,754 | +0.48(+1.35%) |
Jun 03, 2016 | 35.70 | 35.79 | 35.43 | 35.70 | 1,751,708 | -0.01(-0.04%) |
Jun 02, 2016 | 35.43 | 35.76 | 35.37 | 35.72 | 890,232 | +0.30(+0.85%) |
Jun 01, 2016 | 35.54 | 35.61 | 35.34 | 35.42 | 1,714,178 | -0.40(-1.11%) |
May 31, 2016 | 35.54 | 35.96 | 35.43 | 35.82 | 4,125,749 | +0.63(+1.78%) |
May 27, 2016 | 35.15 | 35.19 | 35.19 | 35.19 | 1,314,742 | +0.33(+0.95%) |
May 26, 2016 | 34.80 | 34.87 | 34.69 | 34.86 | 939,082 | +0.02(+0.05%) |
May 25, 2016 | 34.72 | 34.98 | 34.72 | 34.84 | 1,352,485 | +0.34(+0.98%) |
May 24, 2016 | 34.09 | 34.63 | 34.07 | 34.50 | 1,033,638 | +0.64(+1.88%) |
May 23, 2016 | 33.85 | 34.03 | 33.81 | 33.87 | 1,614,116 | -0.04(-0.13%) |
May 20, 2016 | 33.85 | 34.03 | 33.81 | 33.91 | 2,691,759 | +0.41(+1.21%) |
May 19, 2016 | 33.60 | 33.69 | 33.29 | 33.50 | 5,769,444 | -0.30(-0.88%) |
May 18, 2016 | 33.91 | 34.26 | 33.63 | 33.80 | 1,366,969 | -0.30(-0.87%) |
May 17, 2016 | 34.16 | 34.33 | 33.97 | 34.09 | 552,109 | -0.13(-0.37%) |
May 16, 2016 | 33.91 | 34.35 | 33.88 | 34.22 | 2,742,905 | +0.83(+2.49%) |
May 13, 2016 | 33.75 | 33.86 | 33.27 | 33.39 | 1,240,794 | -0.53(-1.55%) |
May 12, 2016 | 34.26 | 34.33 | 33.84 | 33.92 | 827,744 | -0.16(-0.47%) |
May 11, 2016 | 34.21 | 34.37 | 34.08 | 34.08 | 1,175,015 | -0.41(-1.18%) |
May 10, 2016 | 34.15 | 34.54 | 34.15 | 34.48 | 1,338,526 | +0.58(+1.73%) |
May 09, 2016 | 34.22 | 34.32 | 33.87 | 33.90 | 1,520,567 | -0.55(-1.60%) |
May 06, 2016 | 34.28 | 34.60 | 34.22 | 34.45 | 1,277,581 | -0.14(-0.42%) |
May 05, 2016 | 34.80 | 34.93 | 34.49 | 34.59 | 961,884 | +0.11(+0.32%) |
May 04, 2016 | 34.72 | 34.81 | 34.36 | 34.48 | 1,835,714 | -0.37(-1.07%) |
May 03, 2016 | 35.23 | 35.23 | 34.81 | 34.86 | 2,083,405 | -0.83(-2.33%) |
May 02, 2016 | 35.93 | 35.93 | 35.54 | 35.69 | 1,287,944 | -0.14(-0.40%) |
Apr 29, 2016 | 35.93 | 36.07 | 35.59 | 35.83 | 1,227,436 | -0.45(-1.24%) |
Apr 28, 2016 | 36.37 | 36.66 | 36.23 | 36.28 | 997,538 | -0.33(-0.90%) |
Apr 27, 2016 | 36.22 | 36.76 | 36.20 | 36.61 | 1,016,219 | +0.14(+0.40%) |
Apr 26, 2016 | 36.41 | 36.53 | 36.26 | 36.47 | 862,943 | +0.08(+0.21%) |
Apr 25, 2016 | 36.42 | 36.48 | 36.20 | 36.39 | 865,443 | -0.30(-0.81%) |
Apr 22, 2016 | 36.83 | 37.04 | 36.55 | 36.69 | 825,544 | -0.16(-0.44%) |
Apr 21, 2016 | 37.19 | 37.19 | 36.76 | 36.85 | 817,890 | -0.28(-0.75%) |
Apr 20, 2016 | 36.84 | 37.35 | 36.77 | 37.13 | 2,094,645 | -0.37(-0.99%) |
Apr 19, 2016 | 37.25 | 37.54 | 37.16 | 37.50 | 1,109,939 | +0.38(+1.03%) |
Apr 18, 2016 | 36.86 | 37.29 | 36.73 | 37.12 | 731,780 | +0.27(+0.74%) |
Apr 15, 2016 | 37.12 | 37.13 | 36.82 | 36.85 | 1,339,975 | -0.47(-1.27%) |
Apr 14, 2016 | 37.28 | 37.42 | 37.20 | 37.32 | 1,124,680 | -0.06(-0.16%) |
Apr 13, 2016 | 37.15 | 37.43 | 37.15 | 37.38 | 1,291,784 | +1.25(+3.47%) |
Apr 12, 2016 | 35.87 | 36.32 | 35.63 | 36.13 | 620,784 | +0.50(+1.40%) |
Apr 11, 2016 | 35.78 | 36.03 | 35.62 | 35.63 | 790,187 | +0.39(+1.11%) |
Apr 08, 2016 | 35.53 | 35.61 | 35.17 | 35.24 | 1,424,961 | +0.32(+0.92%) |
Apr 07, 2016 | 35.18 | 35.22 | 34.74 | 34.92 | 662,825 | -0.60(-1.69%) |
Apr 06, 2016 | 34.91 | 35.53 | 34.86 | 35.52 | 813,318 | +0.76(+2.20%) |
Apr 05, 2016 | 35.07 | 35.14 | 34.71 | 34.76 | 627,211 | -0.74(-2.08%) |
Apr 04, 2016 | 35.92 | 35.99 | 35.44 | 35.49 | 656,940 | -0.42(-1.16%) |
Apr 01, 2016 | 35.31 | 36.03 | 35.15 | 35.91 | 812,234 | -0.13(-0.35%) |
Mar 31, 2016 | 36.08 | 36.28 | 35.95 | 36.04 | 1,231,852 | -0.05(-0.14%) |
Mar 30, 2016 | 36.15 | 36.38 | 36.05 | 36.09 | 1,210,943 | +0.43(+1.21%) |
Mar 29, 2016 | 34.95 | 35.69 | 34.87 | 35.65 | 555,920 | +0.43(+1.23%) |
Mar 28, 2016 | 34.98 | 35.26 | 34.92 | 35.22 | 594,397 | +0.26(+0.75%) |
Mar 24, 2016 | 34.79 | 34.96 | 34.96 | 34.96 | 2,875,681 | -0.17(-0.48%) |
Mar 23, 2016 | 35.59 | 35.59 | 35.09 | 35.13 | 883,308 | -0.54(-1.52%) |
Mar 22, 2016 | 35.63 | 35.85 | 35.53 | 35.67 | 718,765 | -0.25(-0.71%) |
Mar 21, 2016 | 35.94 | 36.08 | 35.81 | 35.93 | 837,339 | +0.20(+0.55%) |
Mar 18, 2016 | 35.73 | 35.97 | 35.70 | 35.73 | 1,270,819 | +0.33(+0.93%) |
Mar 17, 2016 | 35.09 | 35.51 | 34.98 | 35.40 | 723,501 | +0.23(+0.65%) |
Mar 16, 2016 | 34.44 | 35.26 | 34.34 | 35.17 | 688,509 | +0.38(+1.10%) |
Mar 15, 2016 | 34.67 | 34.83 | 34.45 | 34.79 | 489,236 | -0.25(-0.70%) |
Mar 14, 2016 | 34.92 | 35.19 | 34.92 | 35.04 | 591,061 | +0.02(+0.05%) |
Mar 11, 2016 | 34.58 | 35.03 | 34.54 | 35.02 | 790,022 | +1.19(+3.51%) |
Mar 10, 2016 | 34.20 | 34.33 | 33.46 | 33.83 | 1,273,866 | -0.27(-0.80%) |
Mar 09, 2016 | 34.18 | 34.30 | 34.00 | 34.10 | 1,010,991 | +0.13(+0.37%) |
Mar 08, 2016 | 34.36 | 34.36 | 33.92 | 33.98 | 1,069,393 | -0.78(-2.23%) |
Mar 07, 2016 | 34.65 | 34.93 | 34.49 | 34.75 | 1,120,221 | -0.35(-1.00%) |
Mar 04, 2016 | 34.61 | 35.28 | 34.42 | 35.10 | 2,640,271 | +0.92(+2.70%) |
Mar 03, 2016 | 33.87 | 34.23 | 33.83 | 34.18 | 813,430 | -0.02(-0.05%) |
Mar 02, 2016 | 33.89 | 34.23 | 33.81 | 34.20 | 1,917,571 | +0.56(+1.66%) |
Mar 01, 2016 | 33.11 | 33.72 | 33.08 | 33.64 | 1,069,287 | +1.13(+3.47%) |
Feb 29, 2016 | 32.58 | 32.89 | 32.49 | 32.51 | 1,338,865 | -0.07(-0.21%) |
Feb 26, 2016 | 32.90 | 33.00 | 32.57 | 32.58 | 680,369 | +0.03(+0.10%) |
Feb 25, 2016 | 32.14 | 32.55 | 31.90 | 32.54 | 2,308,147 | -0.14(-0.41%) |
Feb 24, 2016 | 32.13 | 32.80 | 31.83 | 32.68 | 1,364,321 | +0.05(+0.16%) |
Feb 23, 2016 | 33.10 | 33.18 | 32.62 | 32.63 | 652,362 | -0.90(-2.68%) |
Feb 22, 2016 | 33.21 | 33.58 | 33.20 | 33.53 | 438,535 | +0.86(+2.62%) |
Feb 19, 2016 | 32.56 | 32.84 | 32.45 | 32.67 | 355,938 | +0.20(+0.63%) |
Feb 18, 2016 | 33.02 | 33.05 | 32.42 | 32.47 | 1,158,215 | -0.31(-0.93%) |
Feb 17, 2016 | 32.42 | 32.86 | 32.40 | 32.77 | 478,397 | +0.53(+1.64%) |
Feb 16, 2016 | 31.96 | 32.26 | 31.94 | 32.24 | 1,465,997 | +1.25(+4.03%) |
Feb 12, 2016 | 30.52 | 30.99 | 30.99 | 30.99 | 637,611 | +0.73(+2.41%) |
Feb 11, 2016 | 30.00 | 30.50 | 29.90 | 30.26 | 913,367 | -0.54(-1.76%) |
Feb 10, 2016 | 30.96 | 31.46 | 30.78 | 30.81 | 1,044,748 | +0.25(+0.80%) |
Feb 09, 2016 | 30.52 | 30.97 | 30.35 | 30.56 | 2,155,291 | -0.45(-1.45%) |
Feb 08, 2016 | 31.20 | 31.25 | 30.59 | 31.01 | 1,182,662 | -0.67(-2.11%) |
Feb 05, 2016 | 32.15 | 32.15 | 31.52 | 31.68 | 525,876 | -0.31(-0.98%) |
Feb 04, 2016 | 32.20 | 32.49 | 31.85 | 31.99 | 633,089 | -0.31(-0.97%) |
Feb 03, 2016 | 32.03 | 32.36 | 31.36 | 32.31 | 1,324,023 | +0.46(+1.44%) |