Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.49 | 54.64 | 54.01 | 54.46 | 842,357 | +0.02(+0.03%) |
Mar 30, 2017 | 54.44 | 54.75 | 54.01 | 54.44 | 1,005,160 | -0.07(-0.13%) |
Mar 29, 2017 | 54.05 | 54.69 | 53.66 | 54.51 | 797,116 | +0.39(+0.72%) |
Mar 28, 2017 | 53.78 | 54.39 | 53.50 | 54.12 | 1,085,328 | +0.26(+0.48%) |
Mar 27, 2017 | 53.96 | 54.08 | 53.27 | 53.86 | 1,017,762 | -0.83(-1.51%) |
Mar 24, 2017 | 54.57 | 54.92 | 54.29 | 54.69 | 700,385 | +0.43(+0.79%) |
Mar 23, 2017 | 54.06 | 54.56 | 53.79 | 54.26 | 691,004 | +0.09(+0.16%) |
Mar 22, 2017 | 53.57 | 54.19 | 53.17 | 54.17 | 823,639 | +0.58(+1.08%) |
Mar 21, 2017 | 54.28 | 54.28 | 52.82 | 53.60 | 932,470 | -0.44(-0.82%) |
Mar 20, 2017 | 54.25 | 54.25 | 53.52 | 54.04 | 909,486 | -0.21(-0.39%) |
Mar 17, 2017 | 54.22 | 54.48 | 53.82 | 54.25 | 1,075,991 | +0.03(+0.05%) |
Mar 16, 2017 | 54.25 | 54.48 | 53.71 | 54.23 | 659,623 | +0.12(+0.23%) |
Mar 15, 2017 | 53.43 | 54.30 | 52.87 | 54.10 | 1,006,319 | +1.19(+2.25%) |
Mar 14, 2017 | 53.16 | 53.16 | 52.39 | 52.91 | 1,032,797 | -0.35(-0.65%) |
Mar 13, 2017 | 53.63 | 54.02 | 53.21 | 53.26 | 878,464 | -0.63(-1.17%) |
Mar 10, 2017 | 53.46 | 54.26 | 53.46 | 53.89 | 461,097 | +0.29(+0.55%) |
Mar 09, 2017 | 53.84 | 54.00 | 53.27 | 53.60 | 691,823 | -0.45(-0.84%) |
Mar 08, 2017 | 53.45 | 54.28 | 53.43 | 54.05 | 597,815 | +0.60(+1.12%) |
Mar 07, 2017 | 53.58 | 53.67 | 53.08 | 53.45 | 429,189 | -0.27(-0.50%) |
Mar 06, 2017 | 53.78 | 53.84 | 52.96 | 53.72 | 742,138 | -0.26(-0.48%) |
Mar 03, 2017 | 53.96 | 54.15 | 53.29 | 53.98 | 585,944 | +0.16(+0.30%) |
Mar 02, 2017 | 54.22 | 54.30 | 53.65 | 53.82 | 404,052 | -0.43(-0.79%) |
Mar 01, 2017 | 54.23 | 54.94 | 53.71 | 54.24 | 935,550 | +0.95(+1.79%) |
Feb 28, 2017 | 53.89 | 54.00 | 53.08 | 53.29 | 889,662 | -0.77(-1.43%) |
Feb 27, 2017 | 53.98 | 54.28 | 53.85 | 54.07 | 607,874 | -0.05(-0.10%) |
Feb 24, 2017 | 53.34 | 54.18 | 52.94 | 54.12 | 489,178 | +0.61(+1.14%) |
Feb 23, 2017 | 54.03 | 54.34 | 53.46 | 53.51 | 710,844 | -0.53(-0.99%) |
Feb 22, 2017 | 53.62 | 54.13 | 53.50 | 54.04 | 655,074 | +0.43(+0.81%) |
Feb 21, 2017 | 53.43 | 53.69 | 52.96 | 53.61 | 741,866 | +0.36(+0.68%) |
Feb 17, 2017 | 53.24 | 53.24 | 53.24 | 0 | +0.09(+0.17%) | |
Feb 16, 2017 | 53.78 | 53.79 | 52.64 | 53.16 | 1,030,833 | -0.71(-1.32%) |
Feb 15, 2017 | 53.05 | 53.95 | 52.82 | 53.87 | 1,305,839 | +0.85(+1.61%) |
Feb 14, 2017 | 53.27 | 53.43 | 52.98 | 53.01 | 912,760 | -0.43(-0.81%) |
Feb 13, 2017 | 53.62 | 54.04 | 53.20 | 53.45 | 1,006,530 | +0.04(+0.08%) |
Feb 10, 2017 | 53.37 | 53.64 | 53.08 | 53.40 | 688,750 | +0.26(+0.48%) |
Feb 09, 2017 | 53.22 | 53.60 | 53.07 | 53.15 | 1,105,734 | +0.03(+0.05%) |
Feb 08, 2017 | 53.07 | 53.43 | 52.85 | 53.12 | 834,121 | +0.02(+0.03%) |
Feb 07, 2017 | 53.26 | 53.54 | 52.98 | 53.10 | 703,085 | -0.11(-0.20%) |
Feb 06, 2017 | 53.49 | 53.96 | 53.13 | 53.21 | 1,667,497 | -0.82(-1.51%) |
Feb 03, 2017 | 53.34 | 54.19 | 53.19 | 54.03 | 1,902,788 | +0.89(+1.67%) |
Feb 02, 2017 | 53.73 | 53.73 | 53.01 | 53.14 | 1,409,527 | -0.81(-1.50%) |
Feb 01, 2017 | 53.21 | 54.19 | 52.93 | 53.95 | 2,085,351 | +0.83(+1.55%) |
Jan 31, 2017 | 52.50 | 53.16 | 51.87 | 53.12 | 1,131,200 | +0.62(+1.18%) |
Jan 30, 2017 | 52.08 | 52.57 | 51.43 | 52.50 | 1,369,436 | +0.28(+0.54%) |
Jan 27, 2017 | 51.63 | 52.49 | 51.09 | 52.22 | 1,298,830 | +1.13(+2.21%) |
Jan 26, 2017 | 50.29 | 52.20 | 50.04 | 51.09 | 1,785,661 | +0.67(+1.32%) |
Jan 25, 2017 | 49.67 | 50.48 | 49.49 | 50.42 | 1,773,396 | +1.04(+2.10%) |
Jan 24, 2017 | 48.76 | 49.80 | 48.76 | 49.38 | 1,183,276 | +0.60(+1.24%) |
Jan 23, 2017 | 48.29 | 48.85 | 48.20 | 48.78 | 613,629 | +0.22(+0.46%) |
Jan 20, 2017 | 48.93 | 49.22 | 48.31 | 48.56 | 727,234 | -0.16(-0.33%) |
Jan 19, 2017 | 49.79 | 50.15 | 48.58 | 48.72 | 731,234 | -0.82(-1.65%) |
Jan 18, 2017 | 49.46 | 49.60 | 49.00 | 49.54 | 784,968 | +0.08(+0.16%) |
Jan 17, 2017 | 49.36 | 50.09 | 49.28 | 49.46 | 689,217 | -0.20(-0.39%) |
Jan 13, 2017 | 49.65 | 49.65 | 49.65 | 0 | +0.51(+1.05%) | |
Jan 12, 2017 | 49.38 | 49.38 | 48.47 | 49.14 | 770,640 | -0.18(-0.36%) |
Jan 11, 2017 | 49.05 | 49.43 | 48.47 | 49.31 | 904,855 | +0.45(+0.93%) |
Jan 10, 2017 | 48.65 | 49.27 | 48.35 | 48.86 | 730,577 | +0.23(+0.47%) |
Jan 09, 2017 | 49.07 | 49.07 | 47.88 | 48.63 | 2,151,161 | -0.44(-0.90%) |
Jan 06, 2017 | 50.01 | 50.06 | 48.79 | 49.07 | 811,878 | -0.94(-1.88%) |
Jan 05, 2017 | 49.84 | 50.63 | 49.65 | 50.01 | 732,382 | -0.06(-0.12%) |
Jan 04, 2017 | 49.38 | 50.40 | 49.38 | 50.08 | 1,055,470 | +0.93(+1.90%) |
Jan 03, 2017 | 48.91 | 49.79 | 48.56 | 49.14 | 873,109 | +0.75(+1.54%) |
Dec 30, 2016 | 48.40 | 48.40 | 48.40 | 0 | -0.17(-0.35%) | |
Dec 29, 2016 | 48.49 | 48.90 | 48.35 | 48.57 | 368,543 | +0.00(+0.00%) |
Dec 28, 2016 | 49.16 | 49.25 | 48.42 | 48.57 | 364,697 | -0.58(-1.17%) |
Dec 27, 2016 | 49.33 | 49.48 | 48.94 | 49.14 | 534,803 | +0.05(+0.11%) |
Dec 23, 2016 | 49.09 | 49.09 | 49.09 | 0 | +0.67(+1.37%) | |
Dec 22, 2016 | 49.30 | 49.33 | 48.36 | 48.43 | 1,147,091 | -0.52(-1.07%) |
Dec 21, 2016 | 49.12 | 49.27 | 48.70 | 48.95 | 822,008 | -0.04(-0.09%) |
Dec 20, 2016 | 48.91 | 49.21 | 48.80 | 48.99 | 698,715 | +0.19(+0.38%) |
Dec 19, 2016 | 48.36 | 49.18 | 48.18 | 48.81 | 849,787 | +0.43(+0.88%) |
Dec 16, 2016 | 48.04 | 48.89 | 48.04 | 48.38 | 1,812,764 | +0.42(+0.87%) |
Dec 15, 2016 | 47.29 | 48.27 | 47.09 | 47.96 | 827,993 | +0.67(+1.43%) |
Dec 14, 2016 | 48.18 | 48.31 | 47.24 | 47.29 | 1,039,762 | -0.90(-1.86%) |
Dec 13, 2016 | 49.19 | 49.50 | 47.97 | 48.19 | 1,305,689 | -0.82(-1.67%) |
Dec 12, 2016 | 49.73 | 49.79 | 48.71 | 49.00 | 1,446,126 | -0.72(-1.45%) |
Dec 09, 2016 | 49.54 | 49.96 | 49.22 | 49.72 | 1,091,355 | +0.22(+0.45%) |
Dec 08, 2016 | 48.43 | 49.57 | 48.19 | 49.50 | 1,164,790 | +1.06(+2.20%) |
Dec 07, 2016 | 46.99 | 48.44 | 46.87 | 48.43 | 1,337,188 | +1.50(+3.20%) |
Dec 06, 2016 | 46.63 | 47.25 | 46.36 | 46.94 | 1,175,770 | +0.42(+0.90%) |
Dec 05, 2016 | 45.51 | 46.91 | 45.24 | 46.52 | 1,878,503 | +1.36(+3.01%) |
Dec 02, 2016 | 45.60 | 45.87 | 45.08 | 45.16 | 944,932 | -0.59(-1.28%) |
Dec 01, 2016 | 44.54 | 46.31 | 44.31 | 45.75 | 1,725,259 | +1.27(+2.85%) |
Nov 30, 2016 | 44.02 | 44.68 | 43.93 | 44.48 | 1,305,836 | +0.72(+1.64%) |
Nov 29, 2016 | 43.38 | 43.99 | 43.36 | 43.76 | 862,150 | +0.38(+0.88%) |
Nov 28, 2016 | 43.49 | 43.80 | 43.17 | 43.38 | 1,227,891 | -0.39(-0.89%) |
Nov 25, 2016 | 43.75 | 43.96 | 43.58 | 43.77 | 499,105 | +0.06(+0.14%) |
Nov 23, 2016 | 43.70 | 43.70 | 43.70 | 0 | +1.37(+3.23%) | |
Nov 22, 2016 | 42.29 | 42.74 | 42.13 | 42.34 | 1,043,951 | +0.26(+0.61%) |
Nov 21, 2016 | 41.80 | 42.15 | 41.48 | 42.08 | 928,438 | +0.46(+1.11%) |
Nov 18, 2016 | 42.31 | 42.37 | 41.50 | 41.62 | 979,292 | -0.79(-1.85%) |
Nov 17, 2016 | 42.45 | 42.52 | 42.04 | 42.40 | 873,937 | +0.08(+0.19%) |
Nov 16, 2016 | 42.54 | 43.10 | 42.13 | 42.33 | 1,498,453 | -0.30(-0.71%) |
Nov 15, 2016 | 42.67 | 43.29 | 42.23 | 42.63 | 1,662,035 | -0.16(-0.37%) |
Nov 14, 2016 | 42.40 | 43.78 | 42.40 | 42.79 | 2,134,786 | +0.92(+2.20%) |
Nov 11, 2016 | 41.79 | 42.41 | 41.30 | 41.87 | 1,989,990 | +0.04(+0.08%) |
Nov 10, 2016 | 39.34 | 41.86 | 39.13 | 41.83 | 2,270,001 | +2.88(+7.40%) |
Nov 09, 2016 | 37.38 | 38.98 | 37.38 | 38.95 | 1,492,148 | +0.94(+2.47%) |
Nov 08, 2016 | 38.12 | 38.29 | 37.68 | 38.01 | 586,543 | -0.27(-0.69%) |
Nov 07, 2016 | 38.57 | 39.04 | 38.12 | 38.27 | 1,367,262 | +0.55(+1.45%) |
Nov 04, 2016 | 37.43 | 38.30 | 37.16 | 37.73 | 1,356,909 | +0.42(+1.11%) |
Nov 03, 2016 | 37.84 | 38.03 | 37.26 | 37.31 | 1,166,530 | -0.50(-1.33%) |
Nov 02, 2016 | 37.83 | 38.11 | 37.63 | 37.82 | 1,533,335 | -0.04(-0.12%) |
Nov 01, 2016 | 38.50 | 39.07 | 37.68 | 37.86 | 1,597,719 | -0.61(-1.59%) |
Oct 31, 2016 | 38.34 | 38.71 | 38.22 | 38.47 | 1,010,215 | +0.27(+0.69%) |
Oct 28, 2016 | 38.16 | 38.84 | 37.85 | 38.20 | 2,194,990 | +0.04(+0.12%) |
Oct 27, 2016 | 41.65 | 41.71 | 38.01 | 38.16 | 3,616,591 | -2.98(-7.24%) |
Oct 26, 2016 | 41.77 | 42.34 | 41.10 | 41.14 | 1,704,544 | -0.93(-2.21%) |
Oct 25, 2016 | 42.83 | 43.08 | 41.87 | 42.07 | 1,181,398 | -1.09(-2.52%) |
Oct 24, 2016 | 43.06 | 43.42 | 42.86 | 43.16 | 1,328,199 | +0.65(+1.54%) |
Oct 21, 2016 | 42.65 | 42.83 | 42.25 | 42.50 | 794,705 | -0.65(-1.52%) |
Oct 20, 2016 | 42.94 | 43.62 | 42.89 | 43.16 | 743,359 | +0.11(+0.27%) |
Oct 19, 2016 | 42.96 | 43.19 | 42.63 | 43.04 | 952,311 | +0.29(+0.68%) |
Oct 18, 2016 | 43.09 | 43.17 | 42.51 | 42.75 | 564,169 | +0.20(+0.48%) |
Oct 17, 2016 | 42.46 | 42.91 | 42.46 | 42.55 | 410,076 | +0.05(+0.12%) |
Oct 14, 2016 | 42.95 | 43.16 | 42.38 | 42.49 | 497,255 | -0.12(-0.27%) |
Oct 13, 2016 | 42.42 | 42.90 | 42.08 | 42.61 | 872,741 | -0.25(-0.58%) |
Oct 12, 2016 | 42.94 | 43.36 | 42.72 | 42.86 | 596,814 | +0.04(+0.10%) |
Oct 11, 2016 | 43.93 | 44.14 | 42.46 | 42.81 | 1,378,104 | -1.26(-2.87%) |
Oct 10, 2016 | 43.05 | 44.14 | 43.05 | 44.08 | 1,434,403 | +1.28(+3.00%) |
Oct 07, 2016 | 43.60 | 43.67 | 42.52 | 42.79 | 865,548 | -0.87(-1.99%) |
Oct 06, 2016 | 43.43 | 43.70 | 43.02 | 43.66 | 604,592 | +0.04(+0.08%) |
Oct 05, 2016 | 43.46 | 43.85 | 43.30 | 43.63 | 693,460 | +0.49(+1.13%) |
Oct 04, 2016 | 43.28 | 43.56 | 43.03 | 43.14 | 682,789 | -0.11(-0.25%) |
Oct 03, 2016 | 42.94 | 43.53 | 42.92 | 43.24 | 505,028 | +0.11(+0.25%) |
Sep 30, 2016 | 42.94 | 43.41 | 42.68 | 43.14 | 997,736 | +0.47(+1.10%) |
Sep 29, 2016 | 43.29 | 43.33 | 42.64 | 42.67 | 795,174 | -0.65(-1.49%) |
Sep 28, 2016 | 43.80 | 43.96 | 42.85 | 43.32 | 1,207,175 | -0.34(-0.79%) |
Sep 27, 2016 | 43.53 | 44.09 | 43.12 | 43.66 | 1,148,566 | +0.36(+0.84%) |
Sep 26, 2016 | 43.31 | 43.57 | 42.87 | 43.30 | 864,357 | -0.27(-0.61%) |
Sep 23, 2016 | 43.91 | 44.09 | 43.34 | 43.56 | 1,979,756 | -0.59(-1.34%) |
Sep 22, 2016 | 43.89 | 44.27 | 43.63 | 44.16 | 1,666,679 | +0.63(+1.44%) |
Sep 21, 2016 | 42.54 | 43.62 | 42.54 | 43.53 | 2,983,693 | +1.26(+2.97%) |
Sep 20, 2016 | 41.33 | 42.30 | 41.09 | 42.27 | 2,181,030 | +1.20(+2.93%) |
Sep 19, 2016 | 40.74 | 41.40 | 40.72 | 41.07 | 1,100,297 | +0.57(+1.42%) |
Sep 16, 2016 | 40.10 | 40.92 | 40.07 | 40.49 | 1,660,765 | +0.12(+0.31%) |
Sep 15, 2016 | 39.52 | 40.51 | 39.40 | 40.37 | 832,572 | +0.75(+1.90%) |
Sep 14, 2016 | 39.68 | 39.81 | 39.25 | 39.62 | 1,190,157 | -0.19(-0.47%) |
Sep 13, 2016 | 39.89 | 40.16 | 39.43 | 39.80 | 1,735,417 | -0.56(-1.38%) |
Sep 12, 2016 | 39.12 | 40.53 | 39.00 | 40.36 | 1,486,350 | +0.30(+0.75%) |
Sep 09, 2016 | 40.78 | 41.02 | 40.05 | 40.06 | 1,174,104 | -1.24(-3.00%) |
Sep 08, 2016 | 40.97 | 41.35 | 40.78 | 41.30 | 1,627,190 | +0.15(+0.37%) |
Sep 07, 2016 | 40.08 | 41.15 | 39.88 | 41.15 | 1,285,087 | +1.16(+2.90%) |
Sep 06, 2016 | 41.42 | 41.43 | 39.80 | 39.99 | 1,471,892 | -1.26(-3.04%) |
Sep 02, 2016 | 41.33 | 41.25 | 41.25 | 41.25 | 613,779 | +0.22(+0.54%) |
Sep 01, 2016 | 40.72 | 41.25 | 40.51 | 41.03 | 794,958 | +0.35(+0.87%) |
Aug 31, 2016 | 40.72 | 40.82 | 40.25 | 40.67 | 1,190,273 | -0.05(-0.13%) |
Aug 30, 2016 | 40.70 | 40.92 | 40.51 | 40.72 | 554,358 | +0.11(+0.26%) |
Aug 29, 2016 | 40.66 | 41.15 | 40.57 | 40.62 | 909,240 | +0.02(+0.04%) |
Aug 26, 2016 | 41.27 | 41.55 | 40.47 | 40.60 | 988,045 | -0.55(-1.33%) |
Aug 25, 2016 | 40.98 | 41.36 | 40.82 | 41.15 | 768,176 | +0.03(+0.06%) |
Aug 24, 2016 | 41.71 | 41.87 | 40.92 | 41.12 | 938,871 | -0.66(-1.59%) |
Aug 23, 2016 | 41.59 | 41.94 | 41.38 | 41.79 | 690,168 | +0.54(+1.31%) |
Aug 22, 2016 | 41.22 | 41.32 | 40.85 | 41.25 | 862,787 | -0.04(-0.09%) |
Aug 19, 2016 | 41.08 | 41.49 | 41.02 | 41.28 | 740,246 | +0.04(+0.09%) |
Aug 18, 2016 | 41.29 | 41.59 | 40.94 | 41.25 | 974,508 | -0.04(-0.09%) |
Aug 17, 2016 | 41.20 | 41.58 | 40.77 | 41.28 | 1,685,358 | +0.09(+0.21%) |
Aug 16, 2016 | 43.58 | 43.73 | 41.18 | 41.19 | 3,088,658 | -2.53(-5.79%) |
Aug 15, 2016 | 43.28 | 43.81 | 43.20 | 43.72 | 507,779 | +0.56(+1.31%) |
Aug 12, 2016 | 43.72 | 43.74 | 43.01 | 43.16 | 1,359,931 | -0.78(-1.77%) |
Aug 11, 2016 | 43.64 | 44.10 | 43.42 | 43.94 | 702,493 | +0.69(+1.59%) |
Aug 10, 2016 | 43.47 | 43.58 | 43.10 | 43.25 | 734,324 | -0.08(-0.18%) |
Aug 09, 2016 | 43.40 | 43.66 | 42.99 | 43.33 | 1,141,141 | -0.11(-0.26%) |
Aug 08, 2016 | 43.81 | 44.27 | 43.40 | 43.44 | 675,417 | -0.15(-0.34%) |
Aug 05, 2016 | 43.32 | 43.93 | 43.27 | 43.59 | 658,338 | +0.55(+1.27%) |
Aug 04, 2016 | 42.91 | 43.61 | 42.59 | 43.04 | 937,932 | +0.23(+0.54%) |
Aug 03, 2016 | 42.56 | 43.13 | 42.31 | 42.82 | 950,421 | +0.16(+0.37%) |
Aug 02, 2016 | 43.62 | 43.70 | 42.45 | 42.66 | 1,576,849 | -1.01(-2.32%) |
Aug 01, 2016 | 43.84 | 44.30 | 43.37 | 43.67 | 856,379 | -0.07(-0.16%) |
Jul 29, 2016 | 43.25 | 44.20 | 43.01 | 43.74 | 1,550,382 | +0.28(+0.65%) |
Jul 28, 2016 | 44.20 | 44.20 | 41.82 | 43.46 | 2,047,736 | -0.88(-1.99%) |
Jul 27, 2016 | 44.72 | 44.92 | 44.02 | 44.34 | 2,195,178 | -0.27(-0.61%) |
Jul 26, 2016 | 43.59 | 44.66 | 43.55 | 44.61 | 2,559,503 | +1.42(+3.29%) |
Jul 25, 2016 | 43.24 | 43.49 | 42.92 | 43.19 | 1,552,946 | -0.13(-0.31%) |
Jul 22, 2016 | 43.40 | 43.68 | 43.07 | 43.33 | 794,092 | +0.08(+0.18%) |
Jul 21, 2016 | 43.30 | 43.64 | 42.98 | 43.25 | 1,026,286 | -0.03(-0.06%) |
Jul 20, 2016 | 42.58 | 43.64 | 42.58 | 43.27 | 1,233,672 | +0.87(+2.06%) |
Jul 19, 2016 | 41.97 | 42.76 | 41.86 | 42.40 | 1,388,273 | +0.16(+0.38%) |
Jul 18, 2016 | 42.09 | 42.63 | 41.33 | 42.24 | 2,227,836 | -1.15(-2.66%) |
Jul 15, 2016 | 43.08 | 43.96 | 42.91 | 43.40 | 1,412,809 | +0.72(+1.69%) |
Jul 14, 2016 | 43.48 | 43.49 | 42.67 | 42.67 | 714,530 | -0.19(-0.45%) |
Jul 13, 2016 | 43.49 | 43.51 | 42.74 | 42.87 | 968,011 | -0.34(-0.78%) |
Jul 12, 2016 | 42.89 | 43.49 | 42.87 | 43.20 | 734,474 | +0.72(+1.70%) |
Jul 11, 2016 | 42.30 | 42.79 | 42.23 | 42.48 | 710,951 | +0.37(+0.88%) |
Jul 08, 2016 | 41.44 | 42.19 | 40.86 | 42.11 | 752,400 | +1.25(+3.06%) |
Jul 07, 2016 | 39.94 | 40.90 | 39.94 | 40.86 | 782,350 | +0.98(+2.45%) |
Jul 06, 2016 | 39.28 | 39.92 | 39.01 | 39.88 | 1,014,475 | +0.26(+0.65%) |
Jul 05, 2016 | 40.90 | 41.03 | 39.34 | 39.62 | 857,188 | -1.40(-3.42%) |
Jul 01, 2016 | 39.85 | 41.03 | 41.03 | 41.03 | 1,148,809 | +1.08(+2.69%) |
Jun 30, 2016 | 39.29 | 39.95 | 38.80 | 39.95 | 957,672 | +0.69(+1.75%) |
Jun 29, 2016 | 38.73 | 39.53 | 38.58 | 39.26 | 1,354,722 | +1.08(+2.82%) |
Jun 28, 2016 | 37.40 | 38.34 | 37.37 | 38.19 | 1,718,932 | +1.32(+3.59%) |
Jun 27, 2016 | 37.53 | 37.76 | 36.31 | 36.87 | 1,976,055 | -1.64(-4.26%) |
Jun 24, 2016 | 41.03 | 41.07 | 38.46 | 38.50 | 3,514,704 | -4.53(-10.53%) |
Jun 23, 2016 | 43.20 | 43.41 | 42.61 | 43.04 | 1,276,963 | +0.34(+0.81%) |
Jun 22, 2016 | 42.49 | 43.01 | 42.08 | 42.69 | 743,429 | +0.28(+0.67%) |
Jun 21, 2016 | 42.38 | 42.77 | 42.09 | 42.41 | 1,556,262 | -0.01(-0.02%) |
Jun 20, 2016 | 41.86 | 43.28 | 41.83 | 42.42 | 1,622,384 | +1.30(+3.15%) |
Jun 17, 2016 | 40.78 | 41.18 | 40.52 | 41.12 | 1,311,927 | +0.45(+1.11%) |
Jun 16, 2016 | 40.76 | 40.78 | 40.01 | 40.67 | 848,778 | -0.49(-1.20%) |
Jun 15, 2016 | 41.23 | 41.82 | 41.10 | 41.17 | 748,956 | +0.23(+0.56%) |
Jun 14, 2016 | 40.60 | 40.95 | 40.14 | 40.94 | 789,633 | +0.19(+0.45%) |
Jun 13, 2016 | 40.51 | 41.40 | 40.51 | 40.75 | 1,470,371 | -0.07(-0.17%) |
Jun 10, 2016 | 41.38 | 41.55 | 40.60 | 40.82 | 1,018,205 | -1.18(-2.81%) |
Jun 09, 2016 | 42.15 | 42.45 | 41.92 | 42.00 | 463,854 | -0.49(-1.16%) |
Jun 08, 2016 | 42.17 | 42.81 | 42.17 | 42.50 | 1,048,289 | +0.41(+0.96%) |
Jun 07, 2016 | 41.23 | 42.19 | 41.03 | 42.09 | 1,019,040 | +0.72(+1.75%) |
Jun 06, 2016 | 41.47 | 41.57 | 41.06 | 41.37 | 989,217 | +0.15(+0.36%) |
Jun 03, 2016 | 41.90 | 41.90 | 41.11 | 41.22 | 693,244 | -0.90(-2.13%) |
Jun 02, 2016 | 41.90 | 42.14 | 41.64 | 42.12 | 880,500 | -0.01(-0.02%) |
Jun 01, 2016 | 41.87 | 42.19 | 41.48 | 42.13 | 713,562 | -0.07(-0.17%) |
May 31, 2016 | 42.01 | 42.38 | 41.92 | 42.20 | 923,280 | +0.48(+1.16%) |
May 27, 2016 | 40.85 | 41.71 | 41.71 | 41.71 | 794,762 | +0.92(+2.25%) |
May 26, 2016 | 41.11 | 41.12 | 40.57 | 40.80 | 590,384 | -0.20(-0.49%) |
May 25, 2016 | 41.02 | 41.21 | 40.75 | 41.00 | 1,154,571 | +0.28(+0.69%) |
May 24, 2016 | 40.28 | 40.86 | 40.03 | 40.72 | 1,239,979 | +0.69(+1.72%) |
May 23, 2016 | 40.29 | 40.51 | 39.99 | 40.03 | 896,970 | -0.17(-0.42%) |
May 20, 2016 | 40.00 | 40.43 | 39.63 | 40.20 | 1,293,757 | +0.41(+1.02%) |
May 19, 2016 | 40.33 | 40.66 | 39.41 | 39.79 | 1,502,409 | -0.73(-1.80%) |
May 18, 2016 | 41.36 | 41.36 | 40.21 | 40.52 | 1,268,634 | -0.93(-2.25%) |
May 17, 2016 | 42.17 | 42.69 | 41.28 | 41.45 | 1,898,942 | -0.74(-1.75%) |
May 16, 2016 | 41.65 | 42.59 | 41.61 | 42.19 | 978,110 | +0.74(+1.78%) |
May 13, 2016 | 42.01 | 42.14 | 41.31 | 41.45 | 659,090 | -0.53(-1.26%) |
May 12, 2016 | 42.45 | 42.67 | 41.77 | 41.98 | 772,295 | -0.21(-0.50%) |
May 11, 2016 | 42.47 | 42.95 | 42.00 | 42.19 | 1,134,676 | -0.39(-0.91%) |
May 10, 2016 | 41.85 | 42.77 | 41.83 | 42.58 | 1,468,058 | +1.11(+2.67%) |
May 09, 2016 | 41.36 | 41.73 | 41.06 | 41.47 | 1,295,497 | +0.05(+0.13%) |
May 06, 2016 | 41.41 | 41.91 | 41.21 | 41.42 | 1,249,549 | -0.23(-0.55%) |
May 05, 2016 | 42.27 | 42.63 | 41.57 | 41.65 | 872,067 | -0.52(-1.23%) |
May 04, 2016 | 42.55 | 42.81 | 41.89 | 42.16 | 1,256,975 | -0.60(-1.40%) |
May 03, 2016 | 42.76 | 42.92 | 42.11 | 42.76 | 956,379 | -0.60(-1.38%) |
May 02, 2016 | 42.28 | 43.53 | 41.85 | 43.36 | 1,196,952 | +1.16(+2.75%) |
Apr 29, 2016 | 42.75 | 42.75 | 41.43 | 42.20 | 1,884,547 | -0.40(-0.93%) |
Apr 28, 2016 | 43.98 | 44.39 | 42.26 | 42.59 | 3,702,174 | -2.50(-5.55%) |
Apr 27, 2016 | 45.17 | 45.33 | 44.57 | 45.10 | 1,430,935 | -0.01(-0.02%) |
Apr 26, 2016 | 44.40 | 45.17 | 43.97 | 45.11 | 1,352,010 | +1.04(+2.35%) |
Apr 25, 2016 | 44.07 | 44.47 | 43.59 | 44.07 | 1,333,564 | -0.02(-0.04%) |
Apr 22, 2016 | 43.97 | 44.45 | 43.75 | 44.09 | 1,145,577 | +0.21(+0.48%) |
Apr 21, 2016 | 44.41 | 44.67 | 43.48 | 43.88 | 1,454,356 | -0.37(-0.83%) |
Apr 20, 2016 | 42.68 | 44.62 | 42.40 | 44.25 | 2,146,250 | +1.70(+4.01%) |
Apr 19, 2016 | 43.61 | 43.85 | 42.43 | 42.54 | 1,477,517 | -0.97(-2.22%) |
Apr 18, 2016 | 42.51 | 43.65 | 42.33 | 43.51 | 1,157,393 | +0.80(+1.87%) |
Apr 15, 2016 | 42.33 | 42.77 | 42.18 | 42.71 | 783,690 | +0.34(+0.81%) |
Apr 14, 2016 | 42.23 | 42.71 | 41.79 | 42.37 | 1,421,858 | +0.27(+0.65%) |
Apr 13, 2016 | 41.10 | 42.33 | 41.06 | 42.09 | 1,071,391 | +1.19(+2.90%) |
Apr 12, 2016 | 40.78 | 41.25 | 40.28 | 40.91 | 726,292 | +0.20(+0.50%) |
Apr 11, 2016 | 41.00 | 41.39 | 40.59 | 40.71 | 678,285 | -0.04(-0.09%) |
Apr 08, 2016 | 40.95 | 41.15 | 40.53 | 40.74 | 593,948 | +0.26(+0.65%) |
Apr 07, 2016 | 41.14 | 41.32 | 39.91 | 40.48 | 1,188,844 | -1.04(-2.50%) |
Apr 06, 2016 | 41.23 | 41.57 | 40.95 | 41.51 | 636,691 | +0.34(+0.83%) |
Apr 05, 2016 | 41.36 | 41.62 | 41.06 | 41.17 | 602,057 | -0.43(-1.03%) |
Apr 04, 2016 | 42.36 | 42.41 | 41.37 | 41.60 | 722,003 | -0.81(-1.91%) |