Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.17 | 45.20 | 44.74 | 44.92 | 6,392,692 | -0.27(-0.59%) |
Jan 30, 2017 | 45.49 | 45.49 | 44.99 | 45.19 | 6,990,224 | -0.47(-1.02%) |
Jan 27, 2017 | 45.70 | 45.79 | 45.56 | 45.65 | 5,382,055 | -0.16(-0.36%) |
Jan 26, 2017 | 45.70 | 46.04 | 45.59 | 45.82 | 6,154,814 | +0.12(+0.27%) |
Jan 25, 2017 | 45.58 | 45.74 | 45.30 | 45.70 | 9,509,917 | +0.30(+0.67%) |
Jan 24, 2017 | 44.42 | 45.50 | 44.42 | 45.39 | 9,230,835 | +1.14(+2.58%) |
Jan 23, 2017 | 44.17 | 44.32 | 44.00 | 44.25 | 4,813,401 | +0.09(+0.20%) |
Jan 20, 2017 | 43.93 | 44.24 | 43.90 | 44.17 | 5,791,897 | +0.39(+0.89%) |
Jan 19, 2017 | 44.10 | 44.20 | 43.61 | 43.78 | 3,821,115 | -0.28(-0.63%) |
Jan 18, 2017 | 43.90 | 44.10 | 43.75 | 44.05 | 3,512,819 | +0.28(+0.63%) |
Jan 17, 2017 | 43.86 | 43.97 | 43.64 | 43.78 | 4,258,911 | -0.20(-0.45%) |
Jan 13, 2017 | 43.98 | 43.98 | 43.98 | 0 | -0.07(-0.16%) | |
Jan 12, 2017 | 44.13 | 44.13 | 43.77 | 44.04 | 3,650,837 | -0.09(-0.20%) |
Jan 11, 2017 | 43.70 | 44.15 | 43.70 | 44.13 | 7,634,715 | +0.35(+0.81%) |
Jan 10, 2017 | 43.78 | 43.94 | 43.59 | 43.78 | 3,290,103 | +0.03(+0.06%) |
Jan 09, 2017 | 43.72 | 44.17 | 43.68 | 43.75 | 8,213,913 | -0.01(-0.02%) |
Jan 06, 2017 | 43.72 | 43.79 | 43.51 | 43.76 | 3,409,161 | +0.04(+0.10%) |
Jan 05, 2017 | 43.79 | 43.96 | 43.57 | 43.72 | 4,514,979 | -0.13(-0.30%) |
Jan 04, 2017 | 43.39 | 43.92 | 43.39 | 43.85 | 4,731,528 | +0.63(+1.46%) |
Jan 03, 2017 | 43.08 | 43.46 | 42.90 | 43.21 | 8,950,061 | +0.25(+0.58%) |
Dec 30, 2016 | 42.96 | 42.96 | 42.96 | 0 | -0.29(-0.66%) | |
Dec 29, 2016 | 43.23 | 43.43 | 43.18 | 43.25 | 3,312,610 | +0.00(+0.00%) |
Dec 28, 2016 | 43.85 | 44.06 | 43.21 | 43.25 | 3,560,386 | -0.44(-1.01%) |
Dec 27, 2016 | 43.58 | 43.74 | 43.40 | 43.69 | 4,495,903 | +0.23(+0.54%) |
Dec 23, 2016 | 43.46 | 43.46 | 43.46 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 43.51 | 43.56 | 43.24 | 43.37 | 3,835,273 | -0.18(-0.42%) |
Dec 21, 2016 | 43.70 | 43.73 | 43.48 | 43.55 | 3,794,434 | +0.02(+0.04%) |
Dec 20, 2016 | 43.45 | 43.57 | 43.30 | 43.53 | 5,119,287 | +0.03(+0.08%) |
Dec 19, 2016 | 43.46 | 43.62 | 43.34 | 43.50 | 3,704,354 | -0.09(-0.20%) |
Dec 16, 2016 | 43.91 | 43.91 | 43.47 | 43.59 | 5,989,103 | -0.13(-0.31%) |
Dec 15, 2016 | 43.28 | 43.83 | 43.21 | 43.72 | 7,292,778 | +0.28(+0.65%) |
Dec 14, 2016 | 43.95 | 44.02 | 43.36 | 43.44 | 10,909,774 | -0.52(-1.19%) |
Dec 13, 2016 | 44.19 | 44.22 | 43.69 | 43.96 | 5,399,812 | -0.07(-0.16%) |
Dec 12, 2016 | 44.29 | 44.39 | 44.00 | 44.03 | 5,516,489 | -0.20(-0.45%) |
Dec 09, 2016 | 44.33 | 44.33 | 44.00 | 44.23 | 5,231,124 | +0.01(+0.02%) |
Dec 08, 2016 | 43.98 | 44.39 | 43.96 | 44.22 | 8,159,315 | +0.29(+0.66%) |
Dec 07, 2016 | 43.39 | 43.95 | 43.31 | 43.93 | 8,675,862 | +0.62(+1.43%) |
Dec 06, 2016 | 43.26 | 43.32 | 42.98 | 43.31 | 7,818,953 | +0.05(+0.12%) |
Dec 05, 2016 | 43.09 | 43.40 | 42.99 | 43.26 | 6,186,521 | +0.34(+0.78%) |
Dec 02, 2016 | 42.87 | 43.06 | 42.67 | 42.92 | 7,294,167 | +0.02(+0.04%) |
Dec 01, 2016 | 43.03 | 43.22 | 42.78 | 42.91 | 9,556,179 | +0.02(+0.04%) |
Nov 30, 2016 | 42.66 | 42.99 | 42.52 | 42.89 | 8,649,096 | +0.46(+1.07%) |
Nov 29, 2016 | 42.24 | 42.60 | 42.08 | 42.43 | 3,994,816 | +0.04(+0.10%) |
Nov 28, 2016 | 42.59 | 42.59 | 42.30 | 42.39 | 5,258,760 | -0.17(-0.40%) |
Nov 25, 2016 | 42.48 | 42.59 | 42.40 | 42.56 | 1,866,109 | +0.13(+0.30%) |
Nov 23, 2016 | 42.43 | 42.43 | 42.43 | 0 | +0.19(+0.45%) | |
Nov 22, 2016 | 42.10 | 42.33 | 41.98 | 42.24 | 5,979,431 | +0.26(+0.61%) |
Nov 21, 2016 | 41.56 | 42.00 | 41.56 | 41.99 | 4,423,578 | +0.49(+1.18%) |
Nov 18, 2016 | 41.55 | 41.55 | 41.37 | 41.50 | 4,534,494 | -0.06(-0.14%) |
Nov 17, 2016 | 41.67 | 41.70 | 41.34 | 41.56 | 4,815,709 | +0.02(+0.04%) |
Nov 16, 2016 | 41.52 | 41.69 | 41.40 | 41.54 | 4,327,604 | -0.08(-0.19%) |
Nov 15, 2016 | 41.42 | 41.63 | 41.13 | 41.62 | 8,105,263 | +0.17(+0.41%) |
Nov 14, 2016 | 41.54 | 41.58 | 41.19 | 41.45 | 9,710,160 | +0.09(+0.23%) |
Nov 11, 2016 | 41.87 | 41.91 | 41.09 | 41.35 | 7,818,054 | -0.58(-1.37%) |
Nov 10, 2016 | 41.63 | 42.13 | 41.62 | 41.93 | 23,679,142 | +0.48(+1.16%) |
Nov 09, 2016 | 40.56 | 41.54 | 40.23 | 41.45 | 17,193,038 | +0.86(+2.12%) |
Nov 08, 2016 | 40.35 | 40.72 | 40.27 | 40.59 | 6,162,008 | +0.13(+0.32%) |
Nov 07, 2016 | 40.31 | 40.46 | 40.18 | 40.46 | 8,265,787 | +0.61(+1.53%) |
Nov 04, 2016 | 39.71 | 40.06 | 39.65 | 39.85 | 5,141,744 | +0.14(+0.35%) |
Nov 03, 2016 | 39.68 | 39.91 | 39.61 | 39.71 | 4,938,794 | +0.01(+0.02%) |
Nov 02, 2016 | 39.98 | 40.05 | 39.70 | 39.70 | 6,800,102 | -0.21(-0.54%) |
Nov 01, 2016 | 40.23 | 40.40 | 39.69 | 39.92 | 16,566,339 | -0.23(-0.58%) |
Oct 31, 2016 | 40.14 | 40.27 | 40.07 | 40.15 | 8,339,792 | +0.02(+0.04%) |
Oct 28, 2016 | 40.15 | 40.46 | 39.92 | 40.13 | 6,178,193 | +0.10(+0.26%) |
Oct 27, 2016 | 40.18 | 40.25 | 39.85 | 40.03 | 5,541,031 | -0.05(-0.13%) |
Oct 26, 2016 | 40.09 | 40.15 | 39.90 | 40.08 | 3,895,159 | -0.06(-0.15%) |
Oct 25, 2016 | 40.33 | 40.49 | 40.05 | 40.14 | 3,926,496 | -0.37(-0.91%) |
Oct 24, 2016 | 40.57 | 40.64 | 40.41 | 40.51 | 3,517,423 | +0.09(+0.23%) |
Oct 21, 2016 | 40.43 | 40.44 | 40.02 | 40.41 | 4,498,087 | -0.02(-0.04%) |
Oct 20, 2016 | 40.41 | 40.56 | 40.15 | 40.43 | 3,176,805 | -0.03(-0.08%) |
Oct 19, 2016 | 40.27 | 40.53 | 40.11 | 40.47 | 3,126,264 | +0.29(+0.73%) |
Oct 18, 2016 | 40.21 | 40.29 | 40.04 | 40.17 | 3,399,971 | +0.36(+0.91%) |
Oct 17, 2016 | 39.80 | 39.96 | 39.74 | 39.81 | 3,806,626 | +0.03(+0.09%) |
Oct 14, 2016 | 39.82 | 40.06 | 39.74 | 39.78 | 5,552,843 | +0.13(+0.32%) |
Oct 13, 2016 | 39.43 | 39.74 | 39.13 | 39.65 | 5,760,514 | -0.21(-0.52%) |
Oct 12, 2016 | 39.97 | 40.00 | 39.66 | 39.86 | 4,725,454 | -0.08(-0.19%) |
Oct 11, 2016 | 40.20 | 40.24 | 39.68 | 39.93 | 13,216,952 | -0.55(-1.36%) |
Oct 10, 2016 | 40.48 | 40.78 | 40.40 | 40.48 | 3,600,362 | +0.24(+0.60%) |
Oct 07, 2016 | 41.06 | 41.06 | 40.11 | 40.24 | 6,859,506 | -0.76(-1.86%) |
Oct 06, 2016 | 40.58 | 41.03 | 40.52 | 41.01 | 6,089,727 | +0.33(+0.82%) |
Oct 05, 2016 | 40.47 | 40.85 | 40.47 | 40.67 | 7,851,529 | +0.27(+0.68%) |
Oct 04, 2016 | 41.02 | 41.09 | 40.33 | 40.40 | 6,889,713 | -0.56(-1.36%) |
Oct 03, 2016 | 41.03 | 41.14 | 40.90 | 40.96 | 9,431,607 | -0.05(-0.13%) |
Sep 30, 2016 | 40.96 | 41.15 | 40.83 | 41.01 | 5,467,331 | +0.30(+0.74%) |
Sep 29, 2016 | 40.86 | 41.14 | 40.58 | 40.71 | 5,427,135 | -0.32(-0.77%) |
Sep 28, 2016 | 40.65 | 41.07 | 40.47 | 41.02 | 5,317,514 | +0.46(+1.14%) |
Sep 27, 2016 | 40.30 | 40.59 | 40.23 | 40.56 | 3,867,830 | +0.12(+0.30%) |
Sep 26, 2016 | 40.65 | 40.72 | 40.39 | 40.44 | 4,375,725 | -0.19(-0.46%) |
Sep 23, 2016 | 40.70 | 40.90 | 40.62 | 40.63 | 5,018,951 | -0.21(-0.50%) |
Sep 22, 2016 | 41.00 | 41.19 | 40.73 | 40.84 | 3,488,284 | +0.13(+0.32%) |
Sep 21, 2016 | 40.32 | 40.76 | 40.24 | 40.71 | 6,516,444 | +0.61(+1.52%) |
Sep 20, 2016 | 40.52 | 40.57 | 40.09 | 40.10 | 4,657,022 | -0.12(-0.30%) |
Sep 19, 2016 | 40.34 | 40.48 | 40.15 | 40.22 | 4,281,065 | +0.06(+0.15%) |
Sep 16, 2016 | 40.05 | 40.07 | 39.98 | 40.16 | 9,989,681 | -0.16(-0.40%) |
Sep 15, 2016 | 40.00 | 40.40 | 39.91 | 40.32 | 7,168,979 | +0.26(+0.64%) |
Sep 14, 2016 | 40.16 | 40.31 | 39.94 | 40.06 | 9,117,447 | -0.09(-0.23%) |
Sep 13, 2016 | 40.50 | 40.66 | 39.89 | 40.16 | 12,259,162 | -0.76(-1.86%) |
Sep 12, 2016 | 40.29 | 41.03 | 40.22 | 40.92 | 7,622,813 | +0.38(+0.95%) |
Sep 09, 2016 | 41.44 | 41.46 | 40.49 | 40.53 | 10,152,008 | -1.21(-2.91%) |
Sep 08, 2016 | 41.85 | 41.94 | 41.62 | 41.74 | 3,353,457 | -0.18(-0.43%) |
Sep 07, 2016 | 41.89 | 42.04 | 41.66 | 41.92 | 6,720,734 | -0.06(-0.14%) |
Sep 06, 2016 | 42.12 | 42.23 | 41.80 | 41.98 | 3,750,436 | -0.09(-0.22%) |
Sep 02, 2016 | 41.98 | 42.08 | 42.08 | 42.08 | 3,867,488 | +0.42(+1.01%) |
Sep 01, 2016 | 41.62 | 41.71 | 41.35 | 41.66 | 5,538,349 | +0.17(+0.41%) |
Aug 31, 2016 | 41.69 | 41.76 | 41.39 | 41.49 | 4,904,346 | -0.42(-1.00%) |
Aug 30, 2016 | 41.99 | 42.21 | 41.83 | 41.91 | 4,407,699 | -0.10(-0.24%) |
Aug 29, 2016 | 41.57 | 42.10 | 41.57 | 42.01 | 3,492,330 | +0.38(+0.90%) |
Aug 26, 2016 | 42.04 | 42.31 | 41.46 | 41.63 | 7,004,885 | -0.24(-0.57%) |
Aug 25, 2016 | 41.63 | 41.92 | 41.62 | 41.87 | 3,965,632 | +0.20(+0.49%) |
Aug 24, 2016 | 42.10 | 42.10 | 41.62 | 41.67 | 4,569,303 | -0.49(-1.16%) |
Aug 23, 2016 | 42.16 | 42.35 | 42.06 | 42.16 | 4,833,598 | +0.36(+0.86%) |
Aug 22, 2016 | 41.70 | 41.86 | 41.48 | 41.80 | 3,569,476 | -0.06(-0.14%) |
Aug 19, 2016 | 41.69 | 41.92 | 41.45 | 41.86 | 5,742,304 | +0.06(+0.14%) |
Aug 18, 2016 | 41.55 | 41.80 | 41.53 | 41.80 | 3,953,661 | +0.26(+0.64%) |
Aug 17, 2016 | 41.53 | 41.62 | 41.19 | 41.53 | 3,600,721 | -0.03(-0.08%) |
Aug 16, 2016 | 41.86 | 42.02 | 41.55 | 41.57 | 3,961,525 | -0.22(-0.53%) |
Aug 15, 2016 | 41.51 | 41.89 | 41.49 | 41.79 | 2,711,998 | +0.42(+1.01%) |
Aug 12, 2016 | 41.81 | 41.86 | 41.28 | 41.37 | 3,958,651 | -0.44(-1.06%) |
Aug 11, 2016 | 41.84 | 41.89 | 41.59 | 41.81 | 3,155,180 | +0.18(+0.43%) |
Aug 10, 2016 | 41.70 | 41.82 | 41.57 | 41.63 | 2,640,215 | +0.01(+0.02%) |
Aug 09, 2016 | 41.77 | 41.92 | 41.54 | 41.63 | 4,672,260 | -0.13(-0.31%) |
Aug 08, 2016 | 41.71 | 41.87 | 41.65 | 41.75 | 5,538,252 | +0.09(+0.20%) |
Aug 05, 2016 | 41.59 | 41.75 | 41.52 | 41.67 | 3,693,921 | +0.14(+0.33%) |
Aug 04, 2016 | 41.36 | 41.64 | 41.27 | 41.53 | 4,158,007 | +0.17(+0.41%) |
Aug 03, 2016 | 41.33 | 41.52 | 41.06 | 41.36 | 4,067,718 | +0.10(+0.25%) |
Aug 02, 2016 | 41.33 | 41.46 | 40.98 | 41.26 | 7,083,040 | -0.11(-0.27%) |
Aug 01, 2016 | 41.60 | 41.61 | 41.20 | 41.37 | 4,173,602 | -0.23(-0.55%) |
Jul 29, 2016 | 41.69 | 41.73 | 41.31 | 41.60 | 5,001,074 | -0.21(-0.51%) |
Jul 28, 2016 | 41.78 | 41.95 | 41.57 | 41.81 | 4,290,425 | -0.06(-0.14%) |
Jul 27, 2016 | 41.86 | 42.02 | 41.57 | 41.87 | 4,982,651 | +0.05(+0.12%) |
Jul 26, 2016 | 41.50 | 41.85 | 41.46 | 41.82 | 4,883,226 | +0.32(+0.76%) |
Jul 25, 2016 | 41.53 | 41.53 | 41.22 | 41.51 | 5,663,958 | -0.07(-0.16%) |
Jul 22, 2016 | 41.51 | 41.67 | 41.39 | 41.57 | 4,552,298 | +0.11(+0.27%) |
Jul 21, 2016 | 41.74 | 41.75 | 41.31 | 41.46 | 4,243,173 | -0.26(-0.61%) |
Jul 20, 2016 | 41.60 | 41.83 | 41.41 | 41.72 | 4,696,073 | +0.02(+0.04%) |
Jul 19, 2016 | 41.73 | 41.88 | 41.53 | 41.70 | 4,113,816 | -0.25(-0.59%) |
Jul 18, 2016 | 41.68 | 41.99 | 41.41 | 41.95 | 3,459,230 | +0.27(+0.66%) |
Jul 15, 2016 | 41.68 | 41.80 | 41.57 | 41.68 | 4,250,038 | +0.15(+0.35%) |
Jul 14, 2016 | 41.33 | 41.61 | 41.28 | 41.53 | 5,823,561 | +0.37(+0.89%) |
Jul 13, 2016 | 41.12 | 41.22 | 40.92 | 41.16 | 4,600,324 | +0.11(+0.27%) |
Jul 12, 2016 | 40.63 | 41.27 | 40.60 | 41.05 | 7,905,442 | +0.73(+1.82%) |
Jul 11, 2016 | 40.26 | 40.43 | 40.16 | 40.32 | 5,410,076 | +0.20(+0.49%) |
Jul 08, 2016 | 39.42 | 40.20 | 39.15 | 40.12 | 6,134,842 | +0.97(+2.49%) |
Jul 07, 2016 | 38.91 | 39.46 | 38.91 | 39.15 | 4,984,468 | +0.10(+0.26%) |
Jul 06, 2016 | 38.75 | 39.10 | 38.46 | 39.05 | 6,832,947 | +0.15(+0.40%) |
Jul 05, 2016 | 39.40 | 39.56 | 38.75 | 38.89 | 6,519,489 | -0.72(-1.81%) |
Jul 01, 2016 | 39.59 | 39.61 | 39.61 | 39.61 | 5,810,186 | +0.02(+0.04%) |
Jun 30, 2016 | 39.08 | 39.61 | 38.87 | 39.59 | 6,996,643 | +0.62(+1.60%) |
Jun 29, 2016 | 38.79 | 39.10 | 38.69 | 38.97 | 7,789,825 | +0.65(+1.69%) |
Jun 28, 2016 | 38.30 | 38.54 | 37.92 | 38.32 | 12,138,131 | +0.32(+0.85%) |
Jun 27, 2016 | 39.02 | 39.02 | 37.78 | 37.99 | 10,603,172 | -1.32(-3.37%) |
Jun 24, 2016 | 39.71 | 40.22 | 39.22 | 39.32 | 14,569,074 | -1.79(-4.36%) |
Jun 23, 2016 | 40.89 | 41.13 | 40.84 | 41.11 | 4,164,698 | +0.62(+1.54%) |
Jun 22, 2016 | 40.48 | 40.63 | 40.42 | 40.49 | 3,560,177 | +0.04(+0.11%) |
Jun 21, 2016 | 40.59 | 40.65 | 40.30 | 40.45 | 3,585,508 | -0.11(-0.27%) |
Jun 20, 2016 | 40.71 | 41.06 | 40.53 | 40.56 | 6,982,818 | +0.23(+0.57%) |
Jun 17, 2016 | 40.07 | 40.41 | 39.98 | 40.33 | 6,937,308 | +0.18(+0.44%) |
Jun 16, 2016 | 39.85 | 40.17 | 39.50 | 40.15 | 6,908,027 | +0.14(+0.34%) |
Jun 15, 2016 | 39.99 | 40.30 | 39.92 | 40.02 | 4,902,701 | +0.18(+0.45%) |
Jun 14, 2016 | 40.02 | 40.14 | 39.57 | 39.84 | 8,895,809 | -0.30(-0.74%) |
Jun 13, 2016 | 40.60 | 40.75 | 40.13 | 40.13 | 6,256,596 | -0.45(-1.11%) |
Jun 10, 2016 | 40.64 | 40.82 | 40.48 | 40.58 | 5,656,699 | -0.31(-0.75%) |
Jun 09, 2016 | 40.98 | 40.99 | 40.70 | 40.89 | 4,664,712 | -0.30(-0.72%) |
Jun 08, 2016 | 41.21 | 41.32 | 41.04 | 41.19 | 4,637,245 | +0.24(+0.58%) |
Jun 07, 2016 | 40.97 | 41.09 | 40.77 | 40.95 | 4,282,530 | +0.02(+0.04%) |
Jun 06, 2016 | 40.70 | 40.98 | 40.63 | 40.93 | 8,157,346 | +0.42(+1.03%) |
Jun 03, 2016 | 40.36 | 40.61 | 40.10 | 40.52 | 5,851,135 | +0.34(+0.85%) |
Jun 02, 2016 | 39.91 | 40.20 | 39.73 | 40.18 | 3,978,309 | +0.22(+0.55%) |
Jun 01, 2016 | 39.83 | 40.03 | 39.42 | 39.96 | 5,777,776 | +0.05(+0.13%) |
May 31, 2016 | 40.30 | 40.30 | 39.84 | 39.90 | 5,236,763 | -0.20(-0.51%) |
May 27, 2016 | 39.96 | 40.11 | 40.11 | 40.11 | 5,073,156 | -0.02(-0.04%) |
May 26, 2016 | 40.69 | 40.96 | 40.10 | 40.13 | 3,921,357 | -0.43(-1.07%) |
May 25, 2016 | 40.82 | 40.82 | 40.30 | 40.56 | 6,615,569 | +0.49(+1.23%) |
May 24, 2016 | 39.93 | 40.16 | 39.86 | 40.07 | 5,310,617 | +0.26(+0.66%) |
May 23, 2016 | 39.53 | 39.98 | 39.51 | 39.80 | 5,040,132 | +0.46(+1.17%) |
May 20, 2016 | 39.22 | 39.51 | 39.20 | 39.34 | 5,778,728 | +0.28(+0.72%) |
May 19, 2016 | 38.85 | 39.11 | 38.61 | 39.06 | 7,369,397 | +0.14(+0.35%) |
May 18, 2016 | 39.31 | 39.60 | 38.75 | 38.93 | 11,286,333 | -0.60(-1.53%) |
May 17, 2016 | 39.54 | 39.93 | 39.45 | 39.53 | 7,554,741 | -0.20(-0.51%) |
May 16, 2016 | 39.15 | 39.78 | 39.13 | 39.73 | 6,866,244 | +0.67(+1.72%) |
May 13, 2016 | 39.43 | 39.63 | 38.92 | 39.06 | 6,615,463 | -0.38(-0.97%) |
May 12, 2016 | 39.99 | 40.12 | 39.31 | 39.45 | 11,689,650 | +0.17(+0.43%) |
May 11, 2016 | 39.48 | 39.62 | 39.25 | 39.28 | 6,684,344 | -0.14(-0.35%) |
May 10, 2016 | 38.96 | 39.45 | 38.88 | 39.41 | 7,984,927 | +0.65(+1.67%) |
May 09, 2016 | 38.94 | 39.00 | 38.71 | 38.77 | 7,721,700 | -0.48(-1.21%) |
May 06, 2016 | 38.84 | 39.28 | 38.71 | 39.24 | 7,972,111 | +0.31(+0.81%) |
May 05, 2016 | 39.37 | 39.43 | 38.86 | 38.93 | 8,199,994 | -0.20(-0.50%) |
May 04, 2016 | 39.17 | 39.42 | 38.87 | 39.12 | 9,493,509 | -0.40(-1.01%) |
May 03, 2016 | 39.82 | 39.84 | 39.35 | 39.52 | 10,965,741 | -0.66(-1.65%) |
May 02, 2016 | 40.20 | 40.21 | 39.79 | 40.19 | 7,297,780 | +0.14(+0.36%) |
Apr 29, 2016 | 40.14 | 40.41 | 39.77 | 40.04 | 7,495,297 | -0.24(-0.59%) |
Apr 28, 2016 | 40.36 | 40.73 | 40.11 | 40.28 | 6,662,693 | -0.38(-0.94%) |
Apr 27, 2016 | 40.42 | 40.70 | 40.24 | 40.66 | 6,711,494 | +0.34(+0.84%) |
Apr 26, 2016 | 40.03 | 40.37 | 40.00 | 40.32 | 5,927,205 | +0.32(+0.81%) |
Apr 25, 2016 | 40.09 | 40.09 | 39.69 | 40.00 | 5,413,215 | -0.14(-0.34%) |
Apr 22, 2016 | 39.98 | 40.26 | 39.91 | 40.13 | 6,387,040 | +0.28(+0.70%) |
Apr 21, 2016 | 40.15 | 40.30 | 39.85 | 39.85 | 7,140,906 | -0.18(-0.45%) |
Apr 20, 2016 | 40.20 | 40.23 | 39.93 | 40.03 | 7,653,816 | -0.12(-0.30%) |
Apr 19, 2016 | 39.46 | 40.18 | 39.40 | 40.15 | 7,441,382 | +0.84(+2.14%) |
Apr 18, 2016 | 38.94 | 39.31 | 38.79 | 39.31 | 5,252,997 | +0.18(+0.46%) |
Apr 15, 2016 | 39.05 | 39.16 | 38.81 | 39.13 | 4,043,453 | +0.18(+0.46%) |
Apr 14, 2016 | 39.10 | 39.17 | 38.87 | 38.95 | 4,162,116 | +0.03(+0.07%) |
Apr 13, 2016 | 38.79 | 39.05 | 38.76 | 38.93 | 5,676,720 | +0.38(+0.99%) |
Apr 12, 2016 | 38.25 | 38.61 | 38.03 | 38.54 | 5,534,365 | +0.53(+1.39%) |
Apr 11, 2016 | 38.19 | 38.42 | 38.02 | 38.02 | 4,523,691 | +0.17(+0.45%) |
Apr 08, 2016 | 37.80 | 38.27 | 37.80 | 37.85 | 5,182,513 | +0.25(+0.66%) |
Apr 07, 2016 | 37.86 | 37.92 | 37.44 | 37.60 | 5,960,418 | -0.55(-1.45%) |
Apr 06, 2016 | 37.63 | 38.15 | 37.38 | 38.15 | 6,672,854 | +0.43(+1.15%) |
Apr 05, 2016 | 37.68 | 37.91 | 37.63 | 37.72 | 6,449,854 | -0.24(-0.63%) |
Apr 04, 2016 | 38.21 | 38.43 | 37.89 | 37.96 | 6,658,523 | -0.50(-1.30%) |
Apr 01, 2016 | 37.82 | 38.46 | 37.54 | 38.46 | 10,105,078 | +0.37(+0.96%) |
Mar 31, 2016 | 38.46 | 38.51 | 37.97 | 38.09 | 6,536,198 | -0.32(-0.84%) |
Mar 30, 2016 | 38.42 | 38.58 | 38.26 | 38.42 | 4,747,942 | +0.17(+0.44%) |
Mar 29, 2016 | 37.77 | 38.26 | 37.64 | 38.25 | 4,817,472 | +0.21(+0.56%) |
Mar 28, 2016 | 37.83 | 38.17 | 37.80 | 38.03 | 4,645,615 | +0.16(+0.43%) |
Mar 24, 2016 | 37.56 | 37.87 | 37.87 | 37.87 | 4,425,366 | +0.00(+0.00%) |
Mar 23, 2016 | 38.03 | 38.15 | 37.80 | 37.87 | 6,662,119 | -0.48(-1.24%) |
Mar 22, 2016 | 38.04 | 38.49 | 37.98 | 38.35 | 4,818,269 | -0.44(-1.14%) |
Mar 21, 2016 | 38.53 | 38.79 | 38.05 | 38.79 | 5,969,435 | +0.18(+0.46%) |
Mar 18, 2016 | 38.69 | 38.88 | 38.40 | 38.61 | 8,975,414 | +0.16(+0.41%) |
Mar 17, 2016 | 37.69 | 38.57 | 37.69 | 38.45 | 9,184,785 | +0.69(+1.84%) |
Mar 16, 2016 | 36.85 | 37.76 | 36.85 | 37.76 | 8,604,756 | +0.31(+0.84%) |
Mar 15, 2016 | 37.02 | 37.45 | 36.80 | 37.45 | 5,882,525 | +0.08(+0.23%) |
Mar 14, 2016 | 37.38 | 37.56 | 37.22 | 37.36 | 6,459,076 | -0.25(-0.68%) |
Mar 11, 2016 | 37.30 | 37.72 | 37.30 | 37.61 | 5,925,529 | +0.68(+1.84%) |
Mar 10, 2016 | 36.84 | 37.16 | 36.51 | 36.94 | 8,946,299 | +0.19(+0.53%) |
Mar 09, 2016 | 36.71 | 36.92 | 36.49 | 36.74 | 6,625,324 | +0.23(+0.63%) |
Mar 08, 2016 | 36.94 | 36.95 | 36.30 | 36.51 | 7,423,320 | -0.73(-1.96%) |
Mar 07, 2016 | 36.84 | 37.33 | 36.83 | 37.24 | 9,306,453 | +0.42(+1.15%) |
Mar 04, 2016 | 36.44 | 36.79 | 36.31 | 36.82 | 11,695,052 | +0.42(+1.16%) |
Mar 03, 2016 | 36.10 | 36.49 | 36.03 | 36.39 | 10,158,102 | +0.22(+0.61%) |
Mar 02, 2016 | 35.91 | 36.25 | 35.80 | 36.17 | 11,643,817 | -0.14(-0.40%) |
Mar 01, 2016 | 35.84 | 36.41 | 35.61 | 36.32 | 14,273,963 | +0.91(+2.56%) |
Feb 29, 2016 | 35.70 | 36.06 | 35.40 | 35.41 | 8,072,704 | -0.22(-0.62%) |
Feb 26, 2016 | 35.41 | 35.83 | 35.41 | 35.63 | 7,971,294 | +0.51(+1.45%) |
Feb 25, 2016 | 34.76 | 35.15 | 34.45 | 35.12 | 6,062,102 | +0.45(+1.29%) |
Feb 24, 2016 | 33.97 | 34.72 | 33.81 | 34.67 | 11,972,078 | +0.36(+1.04%) |
Feb 23, 2016 | 34.90 | 34.92 | 34.26 | 34.32 | 7,712,382 | -0.86(-2.46%) |
Feb 22, 2016 | 34.91 | 35.30 | 34.86 | 35.18 | 6,327,466 | +0.66(+1.91%) |
Feb 19, 2016 | 34.74 | 34.77 | 34.38 | 34.52 | 7,000,294 | -0.41(-1.16%) |
Feb 18, 2016 | 35.07 | 35.08 | 34.67 | 34.93 | 6,386,117 | -0.10(-0.29%) |
Feb 17, 2016 | 34.63 | 35.23 | 34.62 | 35.03 | 8,846,132 | +0.68(+1.97%) |
Feb 16, 2016 | 34.17 | 34.40 | 33.74 | 34.35 | 8,011,125 | +0.52(+1.53%) |
Feb 12, 2016 | 33.33 | 33.84 | 33.84 | 33.84 | 10,146,666 | +0.97(+2.96%) |
Feb 11, 2016 | 32.90 | 33.34 | 32.59 | 32.86 | 15,976,685 | -0.73(-2.17%) |
Feb 10, 2016 | 34.06 | 34.40 | 33.51 | 33.59 | 13,423,863 | -0.32(-0.95%) |
Feb 09, 2016 | 33.18 | 34.08 | 33.18 | 33.91 | 12,107,060 | +0.42(+1.24%) |
Feb 08, 2016 | 33.89 | 34.16 | 33.01 | 33.50 | 13,696,960 | -0.91(-2.63%) |
Feb 05, 2016 | 34.54 | 34.89 | 34.29 | 34.40 | 13,430,888 | -0.40(-1.14%) |
Feb 04, 2016 | 34.00 | 35.03 | 33.97 | 34.80 | 17,222,428 | +0.94(+2.78%) |
Feb 03, 2016 | 33.15 | 33.86 | 32.73 | 33.86 | 17,014,464 | +1.10(+3.36%) |
Feb 02, 2016 | 32.85 | 32.93 | 32.38 | 32.76 | 13,585,611 | -0.22(-0.67%) |