Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.47 | 49.83 | 49.19 | 49.53 | 962,356 | -0.07(-0.14%) |
Jan 30, 2017 | 49.50 | 49.68 | 48.86 | 49.60 | 1,324,312 | -0.18(-0.36%) |
Jan 27, 2017 | 50.29 | 50.29 | 49.40 | 49.78 | 966,216 | -0.38(-0.75%) |
Jan 26, 2017 | 51.03 | 51.37 | 50.15 | 50.16 | 1,015,481 | -0.56(-1.10%) |
Jan 25, 2017 | 50.13 | 50.80 | 50.09 | 50.71 | 1,230,482 | +1.03(+2.07%) |
Jan 24, 2017 | 49.11 | 49.96 | 48.89 | 49.68 | 1,216,627 | +0.95(+1.95%) |
Jan 23, 2017 | 48.55 | 48.87 | 48.44 | 48.73 | 1,002,622 | +0.17(+0.35%) |
Jan 20, 2017 | 48.18 | 48.64 | 48.18 | 48.56 | 1,208,603 | +0.28(+0.58%) |
Jan 19, 2017 | 47.58 | 48.40 | 47.58 | 48.28 | 1,432,457 | +0.95(+2.01%) |
Jan 18, 2017 | 47.67 | 47.67 | 47.06 | 47.33 | 818,457 | -0.27(-0.57%) |
Jan 17, 2017 | 48.11 | 48.29 | 47.55 | 47.60 | 1,443,226 | -0.69(-1.43%) |
Jan 13, 2017 | 48.29 | 48.29 | 48.29 | 0 | +1.45(+3.10%) | |
Jan 12, 2017 | 46.36 | 46.89 | 45.51 | 46.84 | 2,005,074 | +0.49(+1.06%) |
Jan 11, 2017 | 46.56 | 46.56 | 45.89 | 46.35 | 1,485,175 | +0.04(+0.08%) |
Jan 10, 2017 | 46.53 | 46.82 | 46.09 | 46.31 | 1,139,630 | -0.22(-0.48%) |
Jan 09, 2017 | 46.63 | 46.82 | 46.04 | 46.54 | 750,061 | -0.21(-0.44%) |
Jan 06, 2017 | 46.74 | 47.17 | 46.73 | 46.74 | 1,316,020 | -0.32(-0.69%) |
Jan 05, 2017 | 46.76 | 47.31 | 46.56 | 47.06 | 1,720,658 | +0.58(+1.25%) |
Jan 04, 2017 | 46.61 | 47.02 | 46.27 | 46.48 | 1,507,776 | -0.10(-0.21%) |
Jan 03, 2017 | 46.68 | 46.94 | 46.16 | 46.58 | 832,803 | +0.36(+0.78%) |
Dec 30, 2016 | 46.22 | 46.22 | 46.22 | 0 | -0.48(-1.02%) | |
Dec 29, 2016 | 46.68 | 47.10 | 46.68 | 46.70 | 589,552 | +0.05(+0.12%) |
Dec 28, 2016 | 47.42 | 47.51 | 46.60 | 46.64 | 564,453 | -0.56(-1.19%) |
Dec 27, 2016 | 47.12 | 47.52 | 47.12 | 47.21 | 464,156 | +0.26(+0.55%) |
Dec 23, 2016 | 46.95 | 46.95 | 46.95 | 0 | +0.43(+0.92%) | |
Dec 22, 2016 | 47.24 | 47.24 | 46.30 | 46.52 | 875,159 | -0.69(-1.46%) |
Dec 21, 2016 | 46.76 | 47.24 | 46.76 | 47.21 | 882,526 | +0.44(+0.94%) |
Dec 20, 2016 | 46.72 | 46.83 | 46.48 | 46.77 | 678,677 | +0.10(+0.21%) |
Dec 19, 2016 | 46.65 | 47.34 | 46.50 | 46.67 | 976,968 | +0.38(+0.81%) |
Dec 16, 2016 | 46.44 | 46.90 | 46.23 | 46.29 | 2,709,984 | -0.62(-1.31%) |
Dec 15, 2016 | 48.10 | 48.25 | 46.90 | 46.91 | 2,065,053 | -1.12(-2.32%) |
Dec 14, 2016 | 49.21 | 49.55 | 48.03 | 48.03 | 1,074,633 | -1.25(-2.54%) |
Dec 13, 2016 | 49.32 | 49.77 | 49.14 | 49.28 | 919,675 | +0.15(+0.31%) |
Dec 12, 2016 | 49.79 | 49.85 | 48.96 | 49.13 | 900,778 | -0.91(-1.82%) |
Dec 09, 2016 | 49.79 | 50.12 | 49.50 | 50.04 | 1,074,314 | +0.32(+0.65%) |
Dec 08, 2016 | 48.82 | 49.88 | 48.44 | 49.72 | 1,240,021 | +0.95(+1.94%) |
Dec 07, 2016 | 48.20 | 49.11 | 48.07 | 48.77 | 1,366,960 | +0.88(+1.85%) |
Dec 06, 2016 | 47.02 | 47.96 | 47.02 | 47.88 | 953,491 | +0.87(+1.84%) |
Dec 05, 2016 | 46.44 | 47.33 | 46.36 | 47.02 | 793,258 | +0.66(+1.43%) |
Dec 02, 2016 | 46.39 | 47.01 | 46.00 | 46.36 | 999,764 | +0.01(+0.02%) |
Dec 01, 2016 | 45.78 | 46.75 | 45.71 | 46.35 | 1,357,253 | +0.46(+1.01%) |
Nov 30, 2016 | 47.37 | 47.44 | 45.38 | 45.88 | 1,383,077 | -1.45(-3.06%) |
Nov 29, 2016 | 47.33 | 47.80 | 47.04 | 47.33 | 1,188,407 | -0.08(-0.17%) |
Nov 28, 2016 | 47.83 | 47.94 | 46.76 | 47.41 | 1,123,280 | -0.55(-1.15%) |
Nov 25, 2016 | 47.29 | 47.97 | 47.29 | 47.96 | 355,460 | +0.70(+1.47%) |
Nov 23, 2016 | 47.27 | 47.27 | 47.27 | 0 | +0.33(+0.70%) | |
Nov 22, 2016 | 47.21 | 47.60 | 46.71 | 46.94 | 1,190,065 | -0.28(-0.59%) |
Nov 21, 2016 | 48.00 | 48.38 | 46.71 | 47.21 | 1,081,493 | -0.64(-1.34%) |
Nov 18, 2016 | 47.10 | 48.12 | 46.97 | 47.86 | 1,405,808 | +0.65(+1.38%) |
Nov 17, 2016 | 46.13 | 47.32 | 45.85 | 47.21 | 1,080,931 | +1.43(+3.12%) |
Nov 16, 2016 | 45.95 | 46.33 | 45.75 | 45.78 | 1,151,565 | -0.40(-0.87%) |
Nov 15, 2016 | 45.29 | 46.27 | 44.92 | 46.18 | 1,425,117 | +0.99(+2.19%) |
Nov 14, 2016 | 45.49 | 45.54 | 44.80 | 45.19 | 1,143,908 | -0.02(-0.04%) |
Nov 11, 2016 | 44.70 | 45.21 | 44.47 | 45.21 | 1,440,373 | +0.58(+1.30%) |
Nov 10, 2016 | 43.94 | 44.79 | 43.72 | 44.62 | 1,343,828 | +1.04(+2.40%) |
Nov 09, 2016 | 42.65 | 43.89 | 42.51 | 43.58 | 2,094,521 | +0.46(+1.08%) |
Nov 08, 2016 | 42.60 | 43.24 | 42.39 | 43.12 | 1,167,396 | +0.54(+1.26%) |
Nov 07, 2016 | 42.58 | 42.71 | 42.34 | 42.58 | 832,907 | +0.75(+1.79%) |
Nov 04, 2016 | 41.62 | 42.71 | 41.53 | 41.83 | 1,919,389 | +0.23(+0.56%) |
Nov 03, 2016 | 41.99 | 42.11 | 41.48 | 41.60 | 1,128,965 | -0.32(-0.77%) |
Nov 02, 2016 | 41.96 | 42.70 | 41.66 | 41.92 | 2,322,691 | -0.27(-0.64%) |
Nov 01, 2016 | 43.45 | 43.80 | 41.81 | 42.19 | 1,970,202 | -1.38(-3.16%) |
Oct 31, 2016 | 43.29 | 43.93 | 43.22 | 43.56 | 1,443,711 | +0.27(+0.62%) |
Oct 28, 2016 | 43.15 | 43.95 | 43.03 | 43.29 | 2,564,166 | +0.21(+0.48%) |
Oct 27, 2016 | 44.29 | 44.52 | 43.00 | 43.09 | 3,302,139 | -1.61(-3.60%) |
Oct 26, 2016 | 45.11 | 45.88 | 43.85 | 44.70 | 2,497,640 | +0.26(+0.58%) |
Oct 25, 2016 | 46.44 | 46.44 | 44.32 | 44.44 | 3,089,499 | -2.17(-4.66%) |
Oct 24, 2016 | 46.44 | 47.02 | 46.11 | 46.61 | 1,653,428 | +0.62(+1.34%) |
Oct 21, 2016 | 45.42 | 46.27 | 44.80 | 45.99 | 1,928,800 | +0.34(+0.74%) |
Oct 20, 2016 | 46.05 | 46.14 | 45.56 | 45.65 | 1,408,545 | -0.59(-1.27%) |
Oct 19, 2016 | 46.77 | 46.83 | 45.98 | 46.24 | 799,359 | -0.30(-0.65%) |
Oct 18, 2016 | 46.71 | 46.95 | 46.38 | 46.54 | 628,226 | +0.17(+0.37%) |
Oct 17, 2016 | 46.27 | 46.96 | 46.18 | 46.38 | 971,958 | +0.34(+0.74%) |
Oct 14, 2016 | 46.34 | 47.13 | 46.01 | 46.04 | 1,064,710 | +0.03(+0.06%) |
Oct 13, 2016 | 46.61 | 46.68 | 45.71 | 46.01 | 1,051,883 | -1.02(-2.16%) |
Oct 12, 2016 | 46.96 | 47.47 | 46.88 | 47.03 | 785,742 | +0.10(+0.21%) |
Oct 11, 2016 | 47.61 | 47.67 | 46.68 | 46.93 | 909,388 | -0.70(-1.48%) |
Oct 10, 2016 | 47.49 | 48.04 | 47.40 | 47.63 | 636,588 | +0.34(+0.72%) |
Oct 07, 2016 | 48.22 | 48.42 | 47.10 | 47.29 | 1,929,830 | -1.56(-3.19%) |
Oct 06, 2016 | 47.58 | 49.27 | 47.32 | 48.85 | 2,599,529 | +1.24(+2.60%) |
Oct 05, 2016 | 47.56 | 48.29 | 47.36 | 47.61 | 1,506,519 | +0.35(+0.73%) |
Oct 04, 2016 | 47.17 | 47.53 | 47.09 | 47.27 | 1,189,700 | +0.24(+0.51%) |
Oct 03, 2016 | 47.52 | 47.52 | 46.39 | 47.03 | 1,487,566 | -0.49(-1.03%) |
Sep 30, 2016 | 47.39 | 47.78 | 47.03 | 47.52 | 960,474 | +0.36(+0.77%) |
Sep 29, 2016 | 48.22 | 48.28 | 46.63 | 47.15 | 1,532,250 | -1.16(-2.40%) |
Sep 28, 2016 | 48.01 | 48.45 | 47.74 | 48.31 | 1,027,819 | +0.38(+0.80%) |
Sep 27, 2016 | 47.55 | 48.27 | 47.55 | 47.93 | 1,216,751 | +0.33(+0.69%) |
Sep 26, 2016 | 47.39 | 48.05 | 47.04 | 47.60 | 1,439,551 | +0.13(+0.28%) |
Sep 23, 2016 | 46.77 | 48.04 | 46.42 | 47.46 | 1,909,489 | +0.98(+2.11%) |
Sep 22, 2016 | 46.28 | 46.52 | 45.79 | 46.48 | 994,776 | +0.45(+0.97%) |
Sep 21, 2016 | 46.15 | 46.28 | 45.32 | 46.04 | 1,014,379 | +0.06(+0.14%) |
Sep 20, 2016 | 46.39 | 46.40 | 45.67 | 45.98 | 621,965 | -0.20(-0.44%) |
Sep 19, 2016 | 45.54 | 46.44 | 45.54 | 46.18 | 839,288 | +0.77(+1.69%) |
Sep 16, 2016 | 45.59 | 45.73 | 44.79 | 45.42 | 2,039,611 | -0.36(-0.80%) |
Sep 15, 2016 | 45.43 | 46.23 | 45.43 | 45.78 | 1,215,961 | +0.17(+0.37%) |
Sep 14, 2016 | 45.95 | 46.21 | 45.46 | 45.61 | 651,677 | -0.38(-0.83%) |
Sep 13, 2016 | 46.42 | 46.80 | 45.75 | 45.99 | 924,846 | -0.79(-1.69%) |
Sep 12, 2016 | 45.98 | 47.04 | 45.40 | 46.79 | 1,249,223 | +0.30(+0.65%) |
Sep 09, 2016 | 48.48 | 48.63 | 46.33 | 46.48 | 1,268,956 | -2.35(-4.81%) |
Sep 08, 2016 | 48.77 | 49.08 | 48.51 | 48.83 | 572,970 | -0.10(-0.20%) |
Sep 07, 2016 | 49.07 | 49.53 | 48.78 | 48.93 | 995,170 | -0.25(-0.51%) |
Sep 06, 2016 | 49.53 | 49.62 | 48.82 | 49.18 | 1,095,358 | -0.23(-0.47%) |
Sep 02, 2016 | 49.15 | 49.41 | 49.41 | 49.41 | 736,750 | +0.29(+0.60%) |
Sep 01, 2016 | 48.95 | 49.22 | 48.44 | 49.12 | 1,016,210 | +0.24(+0.49%) |
Aug 31, 2016 | 48.51 | 49.14 | 48.25 | 48.88 | 1,042,693 | +0.19(+0.38%) |
Aug 30, 2016 | 48.50 | 48.76 | 48.24 | 48.69 | 955,752 | +0.04(+0.09%) |
Aug 29, 2016 | 48.02 | 48.66 | 47.86 | 48.65 | 615,879 | +0.61(+1.28%) |
Aug 26, 2016 | 48.42 | 48.67 | 47.59 | 48.03 | 801,714 | -0.20(-0.41%) |
Aug 25, 2016 | 48.69 | 48.79 | 47.98 | 48.23 | 859,671 | -0.55(-1.13%) |
Aug 24, 2016 | 48.34 | 48.80 | 48.12 | 48.78 | 1,038,176 | +0.28(+0.59%) |
Aug 23, 2016 | 48.10 | 48.76 | 48.07 | 48.50 | 1,216,367 | +0.45(+0.93%) |
Aug 22, 2016 | 47.44 | 48.05 | 47.30 | 48.05 | 904,691 | +0.43(+0.90%) |
Aug 19, 2016 | 47.42 | 47.68 | 47.21 | 47.62 | 502,288 | +0.15(+0.32%) |
Aug 18, 2016 | 47.35 | 47.53 | 46.98 | 47.47 | 577,635 | +0.19(+0.40%) |
Aug 17, 2016 | 47.32 | 47.53 | 46.96 | 47.29 | 780,117 | -0.20(-0.41%) |
Aug 16, 2016 | 47.87 | 48.28 | 47.43 | 47.48 | 698,311 | -0.66(-1.37%) |
Aug 15, 2016 | 47.91 | 48.39 | 47.85 | 48.14 | 551,017 | +0.27(+0.56%) |
Aug 12, 2016 | 48.11 | 48.23 | 47.67 | 47.87 | 915,858 | -0.22(-0.46%) |
Aug 11, 2016 | 47.98 | 48.54 | 47.85 | 48.09 | 1,488,612 | -0.17(-0.35%) |
Aug 10, 2016 | 48.26 | 48.43 | 47.97 | 48.26 | 1,221,512 | -0.04(-0.07%) |
Aug 09, 2016 | 48.55 | 48.69 | 47.93 | 48.30 | 1,320,523 | -0.33(-0.68%) |
Aug 08, 2016 | 47.53 | 48.69 | 47.37 | 48.63 | 1,876,469 | +1.05(+2.21%) |
Aug 05, 2016 | 47.61 | 48.02 | 47.37 | 47.58 | 1,706,838 | +0.24(+0.51%) |
Aug 04, 2016 | 47.92 | 48.15 | 47.20 | 47.34 | 1,474,195 | -0.69(-1.45%) |
Aug 03, 2016 | 48.02 | 48.07 | 47.47 | 48.03 | 1,433,796 | +0.01(+0.02%) |
Aug 02, 2016 | 47.88 | 48.05 | 47.33 | 48.02 | 1,916,080 | +0.36(+0.75%) |
Aug 01, 2016 | 47.13 | 47.76 | 46.87 | 47.67 | 1,574,128 | +0.58(+1.23%) |
Jul 29, 2016 | 48.01 | 48.07 | 47.00 | 47.09 | 1,715,991 | -1.07(-2.22%) |
Jul 28, 2016 | 47.03 | 49.10 | 47.03 | 48.16 | 2,240,023 | +1.27(+2.71%) |
Jul 27, 2016 | 50.50 | 52.23 | 45.28 | 46.88 | 6,113,884 | -2.06(-4.22%) |
Jul 26, 2016 | 48.99 | 49.38 | 48.58 | 48.95 | 2,370,541 | +0.01(+0.02%) |
Jul 25, 2016 | 48.57 | 49.00 | 48.57 | 48.94 | 885,398 | +0.34(+0.70%) |
Jul 22, 2016 | 48.12 | 48.84 | 47.84 | 48.60 | 1,359,027 | +0.35(+0.72%) |
Jul 21, 2016 | 49.07 | 49.10 | 48.19 | 48.26 | 673,028 | -0.77(-1.58%) |
Jul 20, 2016 | 48.60 | 49.23 | 48.32 | 49.03 | 620,453 | +0.61(+1.27%) |
Jul 19, 2016 | 48.94 | 49.26 | 48.34 | 48.42 | 959,354 | -0.54(-1.11%) |
Jul 18, 2016 | 48.82 | 49.21 | 48.76 | 48.96 | 661,197 | +0.12(+0.24%) |
Jul 15, 2016 | 48.51 | 48.90 | 48.15 | 48.84 | 1,584,170 | +0.65(+1.35%) |
Jul 14, 2016 | 48.40 | 48.58 | 48.01 | 48.19 | 939,650 | +0.21(+0.45%) |
Jul 13, 2016 | 48.07 | 48.28 | 47.75 | 47.98 | 1,360,522 | +0.04(+0.07%) |
Jul 12, 2016 | 48.50 | 48.61 | 47.76 | 47.94 | 1,261,002 | +0.01(+0.02%) |
Jul 11, 2016 | 47.90 | 48.43 | 47.68 | 47.94 | 1,109,714 | +0.25(+0.52%) |
Jul 08, 2016 | 48.20 | 47.84 | 47.23 | 47.69 | 1,424,913 | -0.15(-0.32%) |
Jul 07, 2016 | 47.87 | 48.15 | 47.60 | 47.84 | 1,294,852 | +0.07(+0.15%) |
Jul 06, 2016 | 46.93 | 47.87 | 46.66 | 47.77 | 1,377,360 | +1.11(+2.38%) |
Jul 05, 2016 | 46.74 | 47.01 | 46.16 | 46.66 | 958,966 | -0.09(-0.19%) |
Jul 01, 2016 | 45.80 | 46.75 | 46.75 | 46.75 | 942,022 | +1.05(+2.29%) |
Jun 30, 2016 | 44.54 | 45.72 | 44.25 | 45.70 | 987,063 | +1.37(+3.10%) |
Jun 29, 2016 | 44.14 | 44.72 | 44.08 | 44.32 | 1,371,932 | +0.68(+1.57%) |
Jun 28, 2016 | 43.69 | 44.11 | 43.30 | 43.64 | 1,201,137 | +0.51(+1.19%) |
Jun 27, 2016 | 44.04 | 44.07 | 42.56 | 43.13 | 1,546,115 | -1.45(-3.26%) |
Jun 24, 2016 | 43.87 | 45.03 | 43.78 | 44.58 | 1,416,587 | -0.93(-2.05%) |
Jun 23, 2016 | 45.90 | 45.90 | 45.31 | 45.51 | 676,716 | +0.05(+0.12%) |
Jun 22, 2016 | 45.49 | 45.95 | 45.36 | 45.46 | 684,004 | +0.16(+0.35%) |
Jun 21, 2016 | 45.48 | 45.59 | 45.09 | 45.30 | 759,632 | -0.04(-0.10%) |
Jun 20, 2016 | 45.03 | 45.66 | 45.03 | 45.34 | 1,297,787 | +0.99(+2.24%) |
Jun 17, 2016 | 44.06 | 44.62 | 43.99 | 44.35 | 2,009,728 | +0.27(+0.62%) |
Jun 16, 2016 | 42.90 | 44.25 | 42.69 | 44.08 | 1,806,983 | +1.08(+2.52%) |
Jun 15, 2016 | 43.31 | 43.46 | 42.98 | 42.99 | 1,019,287 | -0.25(-0.57%) |
Jun 14, 2016 | 43.02 | 43.46 | 42.98 | 43.24 | 1,369,286 | +0.12(+0.27%) |
Jun 13, 2016 | 43.64 | 43.86 | 43.12 | 43.13 | 690,484 | -0.69(-1.58%) |
Jun 10, 2016 | 44.61 | 44.61 | 43.71 | 43.82 | 799,174 | -1.09(-2.43%) |
Jun 09, 2016 | 44.41 | 45.00 | 44.14 | 44.91 | 1,021,523 | +0.40(+0.90%) |
Jun 08, 2016 | 44.79 | 44.79 | 44.08 | 44.51 | 2,050,634 | -0.31(-0.69%) |
Jun 07, 2016 | 44.84 | 45.11 | 44.56 | 44.82 | 813,110 | +0.02(+0.04%) |
Jun 06, 2016 | 45.05 | 45.19 | 44.40 | 44.80 | 842,799 | -0.23(-0.51%) |
Jun 03, 2016 | 45.20 | 45.24 | 44.64 | 45.03 | 1,059,802 | -0.37(-0.82%) |
Jun 02, 2016 | 45.90 | 46.01 | 45.17 | 45.41 | 892,329 | -0.55(-1.20%) |
Jun 01, 2016 | 45.24 | 46.11 | 44.81 | 45.96 | 814,602 | +0.66(+1.45%) |
May 31, 2016 | 45.77 | 45.96 | 44.95 | 45.30 | 1,010,066 | -0.34(-0.74%) |
May 27, 2016 | 45.59 | 45.64 | 45.64 | 45.64 | 674,274 | +0.12(+0.25%) |
May 26, 2016 | 46.30 | 46.52 | 45.37 | 45.52 | 1,086,879 | -0.78(-1.69%) |
May 25, 2016 | 46.25 | 46.48 | 45.98 | 46.30 | 1,162,510 | +0.19(+0.40%) |
May 24, 2016 | 45.41 | 46.13 | 45.19 | 46.12 | 1,687,821 | +0.94(+2.08%) |
May 23, 2016 | 45.19 | 45.33 | 44.87 | 45.18 | 1,058,568 | -0.05(-0.12%) |
May 20, 2016 | 44.54 | 45.27 | 44.51 | 45.23 | 1,130,793 | +0.90(+2.04%) |
May 19, 2016 | 44.14 | 44.51 | 43.95 | 44.32 | 1,151,300 | -0.07(-0.16%) |
May 18, 2016 | 44.01 | 44.72 | 43.93 | 44.40 | 2,073,345 | +0.46(+1.05%) |
May 17, 2016 | 43.54 | 43.96 | 43.28 | 43.93 | 1,643,473 | +0.18(+0.41%) |
May 16, 2016 | 43.72 | 43.96 | 43.38 | 43.76 | 1,416,057 | +0.14(+0.33%) |
May 13, 2016 | 43.68 | 43.96 | 43.49 | 43.62 | 1,278,368 | -0.21(-0.49%) |
May 12, 2016 | 43.37 | 44.08 | 43.20 | 43.83 | 2,067,612 | +0.49(+1.13%) |
May 11, 2016 | 43.15 | 43.63 | 43.07 | 43.34 | 2,001,223 | +0.18(+0.41%) |
May 10, 2016 | 42.83 | 43.17 | 42.45 | 43.16 | 1,734,044 | +0.51(+1.21%) |
May 09, 2016 | 42.56 | 42.90 | 42.53 | 42.65 | 1,435,863 | +0.01(+0.02%) |
May 06, 2016 | 42.11 | 42.70 | 41.89 | 42.64 | 1,434,124 | +0.43(+1.01%) |
May 05, 2016 | 42.11 | 42.28 | 41.83 | 42.21 | 1,495,936 | +0.19(+0.44%) |
May 04, 2016 | 41.57 | 42.08 | 41.24 | 42.03 | 2,065,124 | +0.40(+0.96%) |
May 03, 2016 | 41.25 | 41.73 | 41.07 | 41.63 | 2,163,800 | +0.20(+0.49%) |
May 02, 2016 | 40.98 | 41.62 | 40.94 | 41.42 | 1,963,033 | +0.56(+1.37%) |
Apr 29, 2016 | 41.66 | 41.66 | 40.32 | 40.87 | 2,947,802 | -0.86(-2.06%) |
Apr 28, 2016 | 42.68 | 43.11 | 41.57 | 41.73 | 3,158,198 | -1.33(-3.09%) |
Apr 27, 2016 | 45.50 | 45.70 | 42.23 | 43.06 | 6,244,647 | -2.81(-6.13%) |
Apr 26, 2016 | 46.10 | 46.26 | 45.01 | 45.87 | 3,311,119 | -0.18(-0.39%) |
Apr 25, 2016 | 46.05 | 46.59 | 45.86 | 46.05 | 2,273,075 | +0.12(+0.27%) |
Apr 22, 2016 | 45.56 | 46.10 | 45.29 | 45.92 | 1,361,626 | +0.51(+1.11%) |
Apr 21, 2016 | 45.33 | 45.73 | 45.33 | 45.42 | 1,038,384 | +0.09(+0.20%) |
Apr 20, 2016 | 45.58 | 45.75 | 45.00 | 45.33 | 1,795,849 | -0.17(-0.37%) |
Apr 19, 2016 | 45.47 | 46.06 | 45.34 | 45.50 | 1,792,040 | +0.07(+0.16%) |
Apr 18, 2016 | 44.86 | 45.42 | 44.80 | 45.42 | 950,189 | +0.51(+1.15%) |
Apr 15, 2016 | 44.30 | 44.97 | 44.16 | 44.91 | 928,375 | +0.54(+1.22%) |
Apr 14, 2016 | 44.32 | 44.58 | 44.20 | 44.37 | 718,772 | -0.04(-0.08%) |
Apr 13, 2016 | 44.08 | 44.54 | 43.83 | 44.40 | 668,173 | +0.59(+1.34%) |
Apr 12, 2016 | 43.67 | 44.02 | 43.57 | 43.82 | 530,681 | +0.09(+0.20%) |
Apr 11, 2016 | 43.89 | 44.48 | 43.67 | 43.73 | 1,469,063 | +0.43(+1.00%) |
Apr 08, 2016 | 43.47 | 43.70 | 43.19 | 43.30 | 719,603 | +0.12(+0.27%) |
Apr 07, 2016 | 43.68 | 43.82 | 42.99 | 43.18 | 1,247,597 | -0.67(-1.54%) |
Apr 06, 2016 | 43.36 | 44.08 | 43.29 | 43.85 | 1,558,255 | +0.53(+1.23%) |
Apr 05, 2016 | 42.58 | 43.35 | 42.46 | 43.32 | 3,988,369 | +0.59(+1.39%) |
Apr 04, 2016 | 42.22 | 42.97 | 42.12 | 42.73 | 2,328,746 | +0.44(+1.05%) |
Apr 01, 2016 | 41.63 | 42.47 | 41.60 | 42.28 | 1,684,054 | +0.35(+0.82%) |
Mar 31, 2016 | 41.92 | 42.10 | 41.50 | 41.94 | 1,856,544 | -0.09(-0.21%) |
Mar 30, 2016 | 42.35 | 42.38 | 41.73 | 42.03 | 1,333,700 | -0.07(-0.17%) |
Mar 29, 2016 | 42.08 | 42.23 | 41.73 | 42.10 | 1,640,113 | +0.01(+0.02%) |
Mar 28, 2016 | 41.73 | 42.30 | 41.60 | 42.09 | 891,206 | +0.40(+0.96%) |
Mar 24, 2016 | 41.26 | 41.69 | 41.69 | 41.69 | 1,106,955 | +0.27(+0.64%) |
Mar 23, 2016 | 41.43 | 41.71 | 41.28 | 41.42 | 912,510 | -0.27(-0.64%) |
Mar 22, 2016 | 41.09 | 41.87 | 40.93 | 41.69 | 852,753 | +0.41(+0.99%) |
Mar 21, 2016 | 42.11 | 42.12 | 41.16 | 41.28 | 1,025,175 | -0.82(-1.94%) |
Mar 18, 2016 | 40.91 | 42.34 | 40.85 | 42.10 | 2,773,708 | +1.17(+2.86%) |
Mar 17, 2016 | 40.46 | 41.05 | 40.20 | 40.93 | 1,352,592 | +0.39(+0.96%) |
Mar 16, 2016 | 40.11 | 40.73 | 39.63 | 40.54 | 1,815,737 | +0.36(+0.91%) |
Mar 15, 2016 | 40.35 | 40.48 | 40.06 | 40.17 | 947,240 | -0.47(-1.16%) |
Mar 14, 2016 | 40.54 | 40.84 | 40.29 | 40.64 | 716,390 | -0.01(-0.02%) |
Mar 11, 2016 | 40.88 | 40.94 | 40.44 | 40.65 | 1,214,699 | +0.03(+0.07%) |
Mar 10, 2016 | 40.55 | 41.07 | 39.97 | 40.63 | 1,366,497 | +0.27(+0.68%) |
Mar 09, 2016 | 40.14 | 40.75 | 39.71 | 40.35 | 1,132,674 | +0.46(+1.16%) |
Mar 08, 2016 | 39.73 | 39.94 | 39.22 | 39.89 | 1,527,440 | -0.07(-0.18%) |
Mar 07, 2016 | 39.47 | 40.15 | 39.43 | 39.96 | 1,070,140 | +0.26(+0.67%) |
Mar 04, 2016 | 39.03 | 39.92 | 38.93 | 39.70 | 1,470,111 | +0.61(+1.56%) |
Mar 03, 2016 | 38.98 | 39.22 | 38.61 | 39.09 | 1,275,223 | +0.19(+0.48%) |
Mar 02, 2016 | 38.87 | 39.21 | 38.59 | 38.90 | 969,629 | -0.06(-0.16%) |
Mar 01, 2016 | 38.28 | 39.11 | 37.95 | 38.96 | 1,066,854 | +1.04(+2.75%) |
Feb 29, 2016 | 38.04 | 38.62 | 37.90 | 37.92 | 1,286,779 | -0.10(-0.26%) |
Feb 26, 2016 | 38.22 | 38.41 | 37.78 | 38.02 | 1,732,874 | +0.12(+0.33%) |
Feb 25, 2016 | 37.91 | 38.10 | 37.65 | 37.89 | 2,248,662 | +0.23(+0.61%) |
Feb 24, 2016 | 37.10 | 37.74 | 36.26 | 37.66 | 1,331,090 | +0.12(+0.33%) |
Feb 23, 2016 | 37.19 | 37.61 | 37.02 | 37.54 | 1,329,699 | +0.34(+0.93%) |
Feb 22, 2016 | 36.84 | 37.51 | 36.89 | 37.20 | 1,025,621 | +0.35(+0.96%) |
Feb 19, 2016 | 36.17 | 36.93 | 35.96 | 36.84 | 1,462,403 | +0.71(+1.96%) |
Feb 18, 2016 | 36.75 | 36.75 | 35.98 | 36.13 | 1,538,932 | -0.26(-0.70%) |
Feb 17, 2016 | 36.15 | 36.78 | 35.72 | 36.39 | 2,503,465 | +0.36(+1.01%) |
Feb 16, 2016 | 36.39 | 36.44 | 35.32 | 36.03 | 4,454,721 | +0.23(+0.64%) |
Feb 12, 2016 | 36.94 | 35.80 | 35.80 | 35.80 | 2,776,710 | -0.63(-1.72%) |
Feb 11, 2016 | 37.29 | 37.89 | 36.30 | 36.43 | 2,043,959 | -1.56(-4.12%) |
Feb 10, 2016 | 38.34 | 38.66 | 34.42 | 37.99 | 4,864,593 | +0.95(+2.55%) |
Feb 09, 2016 | 36.06 | 37.73 | 35.68 | 37.04 | 3,433,836 | +0.70(+1.92%) |
Feb 08, 2016 | 37.91 | 38.24 | 36.02 | 36.35 | 2,852,233 | -2.18(-5.66%) |
Feb 05, 2016 | 40.23 | 40.93 | 38.00 | 38.53 | 3,137,056 | -1.55(-3.88%) |
Feb 04, 2016 | 39.88 | 40.38 | 39.55 | 40.08 | 2,015,812 | +0.05(+0.13%) |
Feb 03, 2016 | 40.12 | 40.32 | 38.84 | 40.03 | 1,574,988 | +0.24(+0.60%) |
Feb 02, 2016 | 39.47 | 40.03 | 39.22 | 39.79 | 1,938,781 | +0.04(+0.11%) |