Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.27 | 54.66 | 54.03 | 54.60 | 466,181 | +0.37(+0.68%) |
Mar 30, 2017 | 53.93 | 54.28 | 53.79 | 54.23 | 296,980 | +0.27(+0.50%) |
Mar 29, 2017 | 53.64 | 54.17 | 53.45 | 53.97 | 652,178 | +0.14(+0.26%) |
Mar 28, 2017 | 52.67 | 53.87 | 52.61 | 53.83 | 839,198 | +1.31(+2.49%) |
Mar 27, 2017 | 52.10 | 52.61 | 51.82 | 52.52 | 610,202 | -0.15(-0.28%) |
Mar 24, 2017 | 52.93 | 53.00 | 52.32 | 52.66 | 577,504 | -0.22(-0.42%) |
Mar 23, 2017 | 53.17 | 53.29 | 52.69 | 52.89 | 744,648 | -0.18(-0.34%) |
Mar 22, 2017 | 53.27 | 53.27 | 52.30 | 53.07 | 870,515 | +0.01(+0.02%) |
Mar 21, 2017 | 53.80 | 53.96 | 52.94 | 53.06 | 836,820 | -0.84(-1.55%) |
Mar 20, 2017 | 54.42 | 54.56 | 53.77 | 53.90 | 432,730 | -0.57(-1.04%) |
Mar 17, 2017 | 53.92 | 54.69 | 53.73 | 54.47 | 1,073,771 | +0.83(+1.54%) |
Mar 16, 2017 | 54.07 | 54.48 | 53.62 | 53.64 | 557,188 | -0.22(-0.42%) |
Mar 15, 2017 | 53.11 | 54.11 | 52.90 | 53.86 | 704,420 | +0.90(+1.69%) |
Mar 14, 2017 | 53.22 | 53.65 | 52.97 | 52.97 | 598,940 | -0.35(-0.66%) |
Mar 13, 2017 | 53.28 | 53.59 | 52.79 | 53.32 | 445,588 | -0.06(-0.11%) |
Mar 10, 2017 | 53.73 | 54.21 | 53.38 | 53.38 | 673,161 | +0.01(+0.02%) |
Mar 09, 2017 | 53.19 | 53.64 | 53.19 | 53.37 | 638,179 | +0.08(+0.15%) |
Mar 08, 2017 | 53.27 | 53.45 | 53.06 | 53.29 | 536,012 | +0.20(+0.37%) |
Mar 07, 2017 | 52.98 | 53.44 | 52.72 | 53.10 | 669,753 | -0.19(-0.36%) |
Mar 06, 2017 | 52.15 | 53.45 | 52.15 | 53.29 | 848,647 | +0.81(+1.54%) |
Mar 03, 2017 | 53.11 | 53.11 | 52.09 | 52.48 | 1,128,354 | -0.39(-0.75%) |
Mar 02, 2017 | 52.41 | 53.16 | 52.25 | 52.87 | 1,029,003 | +0.34(+0.65%) |
Mar 01, 2017 | 52.83 | 52.97 | 52.22 | 52.53 | 962,985 | +0.12(+0.23%) |
Feb 28, 2017 | 52.41 | 52.87 | 52.22 | 52.41 | 1,232,838 | +0.03(+0.05%) |
Feb 27, 2017 | 52.47 | 52.70 | 52.26 | 52.38 | 887,231 | -0.07(-0.13%) |
Feb 24, 2017 | 52.13 | 52.61 | 51.71 | 52.45 | 1,182,435 | -0.07(-0.13%) |
Feb 23, 2017 | 52.02 | 53.37 | 51.15 | 52.52 | 2,176,171 | +0.93(+1.80%) |
Feb 22, 2017 | 51.47 | 52.00 | 51.07 | 51.59 | 3,098,702 | -0.49(-0.94%) |
Feb 21, 2017 | 53.22 | 53.41 | 52.02 | 52.08 | 931,880 | -1.00(-1.88%) |
Feb 17, 2017 | 53.08 | 53.08 | 53.08 | 0 | +0.19(+0.36%) | |
Feb 16, 2017 | 53.11 | 53.32 | 52.47 | 52.89 | 767,532 | -0.15(-0.29%) |
Feb 15, 2017 | 53.47 | 53.47 | 52.65 | 53.04 | 584,470 | -0.41(-0.77%) |
Feb 14, 2017 | 53.04 | 53.47 | 52.90 | 53.45 | 430,551 | +0.09(+0.18%) |
Feb 13, 2017 | 53.75 | 54.02 | 53.26 | 53.36 | 472,859 | -0.33(-0.62%) |
Feb 10, 2017 | 52.67 | 53.85 | 52.67 | 53.69 | 801,332 | +1.02(+1.94%) |
Feb 09, 2017 | 51.40 | 52.87 | 51.08 | 52.67 | 1,275,178 | +1.24(+2.42%) |
Feb 08, 2017 | 50.86 | 51.79 | 50.72 | 51.43 | 838,595 | +0.43(+0.84%) |
Feb 07, 2017 | 51.23 | 51.95 | 50.86 | 51.00 | 937,176 | -0.02(-0.03%) |
Feb 06, 2017 | 51.02 | 51.91 | 50.84 | 51.02 | 759,884 | -0.12(-0.23%) |
Feb 03, 2017 | 51.26 | 51.70 | 50.91 | 51.14 | 861,427 | +0.25(+0.49%) |
Feb 02, 2017 | 50.71 | 51.28 | 50.46 | 50.89 | 613,289 | +0.26(+0.51%) |
Feb 01, 2017 | 51.69 | 52.01 | 50.58 | 50.63 | 772,016 | -1.10(-2.12%) |
Jan 31, 2017 | 51.86 | 51.87 | 51.29 | 51.73 | 538,721 | -0.19(-0.36%) |
Jan 30, 2017 | 51.10 | 51.94 | 50.91 | 51.92 | 757,777 | +0.69(+1.34%) |
Jan 27, 2017 | 51.41 | 51.74 | 51.05 | 51.23 | 440,292 | -0.31(-0.60%) |
Jan 26, 2017 | 51.59 | 52.19 | 51.51 | 51.54 | 570,978 | -0.12(-0.23%) |
Jan 25, 2017 | 50.64 | 51.99 | 50.60 | 51.66 | 976,087 | +0.22(+0.43%) |
Jan 24, 2017 | 51.44 | 51.91 | 51.05 | 51.44 | 806,301 | -0.05(-0.10%) |
Jan 23, 2017 | 50.99 | 51.64 | 50.71 | 51.49 | 843,564 | +0.24(+0.47%) |
Jan 20, 2017 | 50.25 | 51.41 | 50.24 | 51.25 | 1,032,968 | +0.81(+1.60%) |
Jan 19, 2017 | 50.91 | 51.09 | 50.34 | 50.44 | 1,251,747 | -0.62(-1.21%) |
Jan 18, 2017 | 51.20 | 51.50 | 50.65 | 51.06 | 634,049 | -0.09(-0.18%) |
Jan 17, 2017 | 51.75 | 52.12 | 51.02 | 51.15 | 855,800 | -0.71(-1.37%) |
Jan 13, 2017 | 51.87 | 51.87 | 51.87 | 0 | -0.41(-0.79%) | |
Jan 12, 2017 | 51.51 | 52.97 | 51.42 | 52.28 | 1,631,723 | +0.74(+1.43%) |
Jan 11, 2017 | 51.11 | 51.67 | 50.90 | 51.54 | 697,852 | +0.11(+0.22%) |
Jan 10, 2017 | 50.00 | 51.65 | 49.86 | 51.43 | 1,071,164 | +1.31(+2.62%) |
Jan 09, 2017 | 50.13 | 50.53 | 49.85 | 50.11 | 659,613 | +0.03(+0.05%) |
Jan 06, 2017 | 50.47 | 50.65 | 49.85 | 50.09 | 1,323,343 | -0.04(-0.09%) |
Jan 05, 2017 | 50.67 | 51.02 | 49.94 | 50.13 | 1,508,291 | -0.85(-1.67%) |
Jan 04, 2017 | 50.60 | 51.42 | 50.58 | 50.98 | 1,104,483 | -0.03(-0.07%) |
Jan 03, 2017 | 51.84 | 52.17 | 50.78 | 51.02 | 726,972 | -0.39(-0.75%) |
Dec 30, 2016 | 51.40 | 51.40 | 51.40 | 0 | -1.17(-2.22%) | |
Dec 29, 2016 | 52.29 | 52.75 | 52.15 | 52.57 | 392,041 | +0.36(+0.69%) |
Dec 28, 2016 | 52.48 | 52.58 | 51.98 | 52.21 | 390,161 | -0.25(-0.47%) |
Dec 27, 2016 | 52.23 | 52.66 | 51.86 | 52.46 | 349,921 | +0.24(+0.46%) |
Dec 23, 2016 | 52.22 | 52.22 | 52.22 | 0 | -0.45(-0.86%) | |
Dec 22, 2016 | 52.83 | 52.90 | 52.24 | 52.67 | 435,745 | +0.04(+0.08%) |
Dec 21, 2016 | 53.20 | 54.48 | 52.60 | 52.63 | 597,443 | -0.75(-1.40%) |
Dec 20, 2016 | 53.28 | 54.41 | 53.20 | 53.38 | 549,373 | +0.09(+0.16%) |
Dec 19, 2016 | 53.79 | 54.17 | 53.14 | 53.29 | 1,121,173 | -0.39(-0.74%) |
Dec 16, 2016 | 53.37 | 53.94 | 52.91 | 53.69 | 1,849,017 | +0.53(+1.00%) |
Dec 15, 2016 | 54.02 | 54.20 | 52.99 | 53.15 | 1,422,244 | -0.64(-1.18%) |
Dec 14, 2016 | 54.44 | 54.85 | 53.73 | 53.79 | 894,341 | -0.78(-1.43%) |
Dec 13, 2016 | 54.29 | 55.14 | 54.14 | 54.57 | 920,917 | +0.33(+0.60%) |
Dec 12, 2016 | 53.75 | 54.29 | 53.54 | 54.24 | 703,103 | -0.10(-0.19%) |
Dec 09, 2016 | 55.08 | 55.14 | 54.15 | 54.35 | 798,887 | -0.52(-0.95%) |
Dec 08, 2016 | 54.96 | 55.29 | 54.29 | 54.87 | 1,402,766 | -0.21(-0.39%) |
Dec 07, 2016 | 53.82 | 55.25 | 53.67 | 55.08 | 1,063,401 | +1.40(+2.61%) |
Dec 06, 2016 | 52.81 | 53.73 | 52.03 | 53.69 | 960,210 | +0.98(+1.86%) |
Dec 05, 2016 | 52.19 | 52.78 | 51.90 | 52.71 | 716,803 | +0.79(+1.52%) |
Dec 02, 2016 | 52.02 | 52.35 | 51.65 | 51.92 | 851,279 | -0.28(-0.54%) |
Dec 01, 2016 | 50.65 | 52.56 | 50.47 | 52.20 | 998,505 | +1.41(+2.77%) |
Nov 30, 2016 | 50.74 | 51.05 | 50.52 | 50.79 | 458,218 | +0.03(+0.07%) |
Nov 29, 2016 | 50.65 | 51.10 | 50.54 | 50.76 | 1,133,847 | +0.00(+0.00%) |
Nov 28, 2016 | 51.33 | 51.33 | 50.36 | 50.76 | 911,977 | -0.64(-1.24%) |
Nov 25, 2016 | 51.21 | 51.61 | 51.18 | 51.39 | 182,361 | +0.04(+0.08%) |
Nov 23, 2016 | 51.35 | 51.35 | 51.35 | 0 | +0.29(+0.57%) | |
Nov 22, 2016 | 50.65 | 51.14 | 50.31 | 51.06 | 964,741 | +0.84(+1.68%) |
Nov 21, 2016 | 49.92 | 50.38 | 49.73 | 50.22 | 695,515 | +0.50(+1.00%) |
Nov 18, 2016 | 49.77 | 49.77 | 49.13 | 49.72 | 1,096,872 | +0.15(+0.31%) |
Nov 17, 2016 | 48.93 | 49.56 | 48.58 | 49.56 | 1,094,703 | +0.75(+1.53%) |
Nov 16, 2016 | 49.21 | 49.66 | 48.47 | 48.82 | 2,435,278 | -1.12(-2.23%) |
Nov 15, 2016 | 51.50 | 51.51 | 49.75 | 49.93 | 2,780,681 | -1.70(-3.29%) |
Nov 14, 2016 | 49.79 | 51.64 | 49.79 | 51.63 | 2,350,434 | +1.88(+3.78%) |
Nov 11, 2016 | 49.06 | 49.78 | 48.35 | 49.75 | 1,382,040 | +0.82(+1.67%) |
Nov 10, 2016 | 48.16 | 49.02 | 48.12 | 48.94 | 1,822,520 | +1.04(+2.17%) |
Nov 09, 2016 | 45.59 | 48.42 | 45.39 | 47.90 | 2,695,894 | +2.37(+5.20%) |
Nov 08, 2016 | 45.39 | 45.83 | 45.18 | 45.53 | 663,509 | +0.18(+0.40%) |
Nov 07, 2016 | 45.24 | 45.71 | 45.04 | 45.35 | 784,509 | +0.90(+2.03%) |
Nov 04, 2016 | 44.41 | 44.90 | 43.99 | 44.45 | 971,285 | +0.20(+0.44%) |
Nov 03, 2016 | 45.04 | 45.18 | 44.18 | 44.25 | 1,005,575 | -0.61(-1.35%) |
Nov 02, 2016 | 45.15 | 45.40 | 44.73 | 44.86 | 807,213 | -0.15(-0.32%) |
Nov 01, 2016 | 45.63 | 45.76 | 44.69 | 45.00 | 956,136 | -0.44(-0.98%) |
Oct 31, 2016 | 45.12 | 45.55 | 45.09 | 45.45 | 829,187 | +0.20(+0.43%) |
Oct 28, 2016 | 44.53 | 45.28 | 44.53 | 45.25 | 1,323,405 | +0.82(+1.85%) |
Oct 27, 2016 | 46.14 | 46.31 | 43.89 | 44.43 | 3,572,878 | +2.46(+5.86%) |
Oct 26, 2016 | 42.18 | 42.69 | 41.86 | 41.97 | 1,922,712 | -0.20(-0.48%) |
Oct 25, 2016 | 43.15 | 43.15 | 42.00 | 42.17 | 1,199,715 | -1.42(-3.26%) |
Oct 24, 2016 | 43.15 | 43.70 | 43.14 | 43.59 | 596,733 | +0.57(+1.33%) |
Oct 21, 2016 | 42.41 | 43.05 | 42.30 | 43.02 | 755,086 | +0.59(+1.39%) |
Oct 20, 2016 | 43.36 | 43.40 | 42.42 | 42.43 | 942,095 | -1.38(-3.14%) |
Oct 19, 2016 | 43.73 | 43.98 | 43.58 | 43.81 | 606,486 | +0.29(+0.67%) |
Oct 18, 2016 | 43.81 | 44.23 | 43.49 | 43.52 | 676,076 | -0.17(-0.39%) |
Oct 17, 2016 | 43.83 | 44.10 | 43.53 | 43.69 | 419,271 | -0.15(-0.33%) |
Oct 14, 2016 | 43.52 | 44.09 | 43.52 | 43.83 | 466,954 | +0.21(+0.47%) |
Oct 13, 2016 | 43.60 | 43.87 | 43.43 | 43.63 | 671,838 | -0.38(-0.87%) |
Oct 12, 2016 | 43.65 | 44.34 | 43.41 | 44.01 | 987,689 | +0.46(+1.06%) |
Oct 11, 2016 | 43.85 | 44.36 | 43.46 | 43.55 | 675,561 | -0.44(-1.01%) |
Oct 10, 2016 | 43.30 | 44.34 | 43.28 | 44.00 | 1,285,593 | +0.92(+2.14%) |
Oct 07, 2016 | 42.41 | 43.32 | 42.41 | 43.07 | 1,311,025 | +0.77(+1.82%) |
Oct 06, 2016 | 42.31 | 42.54 | 42.12 | 42.30 | 570,116 | -0.23(-0.54%) |
Oct 05, 2016 | 43.04 | 43.24 | 42.53 | 42.53 | 481,914 | -0.50(-1.17%) |
Oct 04, 2016 | 43.07 | 43.57 | 42.91 | 43.04 | 872,529 | +0.35(+0.82%) |
Oct 03, 2016 | 42.83 | 42.89 | 42.50 | 42.69 | 370,970 | -0.09(-0.20%) |
Sep 30, 2016 | 42.48 | 42.91 | 42.30 | 42.77 | 658,657 | +0.40(+0.95%) |
Sep 29, 2016 | 43.25 | 43.25 | 42.36 | 42.37 | 548,420 | -0.71(-1.65%) |
Sep 28, 2016 | 43.70 | 43.93 | 42.68 | 43.08 | 1,117,172 | -0.87(-1.98%) |
Sep 27, 2016 | 44.44 | 44.47 | 43.57 | 43.95 | 875,703 | -0.44(-1.00%) |
Sep 26, 2016 | 44.76 | 45.16 | 44.36 | 44.40 | 1,249,352 | -0.46(-1.03%) |
Sep 23, 2016 | 44.06 | 45.19 | 44.06 | 44.86 | 1,289,951 | +0.60(+1.35%) |
Sep 22, 2016 | 43.80 | 44.68 | 43.80 | 44.26 | 1,018,181 | +0.56(+1.27%) |
Sep 21, 2016 | 42.77 | 43.74 | 42.73 | 43.71 | 1,144,298 | +1.52(+3.61%) |
Sep 20, 2016 | 42.94 | 43.06 | 42.18 | 42.18 | 542,897 | -0.54(-1.26%) |
Sep 19, 2016 | 42.69 | 42.98 | 42.44 | 42.72 | 643,552 | +0.24(+0.56%) |
Sep 16, 2016 | 42.47 | 42.67 | 42.33 | 42.48 | 706,509 | +0.02(+0.04%) |
Sep 15, 2016 | 42.40 | 42.71 | 42.23 | 42.47 | 447,979 | +0.02(+0.04%) |
Sep 14, 2016 | 42.66 | 42.86 | 42.34 | 42.45 | 512,667 | -0.28(-0.66%) |
Sep 13, 2016 | 42.78 | 43.01 | 42.55 | 42.73 | 551,729 | -0.33(-0.77%) |
Sep 12, 2016 | 42.40 | 43.12 | 42.31 | 43.06 | 451,538 | +0.49(+1.14%) |
Sep 09, 2016 | 43.12 | 43.25 | 42.58 | 42.58 | 513,776 | -0.85(-1.97%) |
Sep 08, 2016 | 43.85 | 44.00 | 43.41 | 43.43 | 526,861 | -0.58(-1.32%) |
Sep 07, 2016 | 43.67 | 44.04 | 43.51 | 44.01 | 484,664 | +0.31(+0.70%) |
Sep 06, 2016 | 43.96 | 44.03 | 43.65 | 43.71 | 372,654 | -0.11(-0.25%) |
Sep 02, 2016 | 43.84 | 43.82 | 43.82 | 43.82 | 403,999 | +0.19(+0.43%) |
Sep 01, 2016 | 44.18 | 44.23 | 43.36 | 43.63 | 697,644 | -0.30(-0.68%) |
Aug 31, 2016 | 44.27 | 44.42 | 43.80 | 43.93 | 734,556 | -0.51(-1.15%) |
Aug 30, 2016 | 44.50 | 44.60 | 44.19 | 44.44 | 485,953 | -0.22(-0.50%) |
Aug 29, 2016 | 44.82 | 45.43 | 44.59 | 44.66 | 672,347 | -0.03(-0.08%) |
Aug 26, 2016 | 45.11 | 45.12 | 44.64 | 44.70 | 709,524 | -0.28(-0.63%) |
Aug 25, 2016 | 44.69 | 45.07 | 44.69 | 44.98 | 424,976 | +0.15(+0.32%) |
Aug 24, 2016 | 45.02 | 45.16 | 44.76 | 44.83 | 506,516 | -0.04(-0.10%) |
Aug 23, 2016 | 44.71 | 44.88 | 44.50 | 44.88 | 373,979 | +0.36(+0.81%) |
Aug 22, 2016 | 44.43 | 44.77 | 44.43 | 44.52 | 380,768 | -0.01(-0.02%) |
Aug 19, 2016 | 44.85 | 44.85 | 44.45 | 44.53 | 543,466 | -0.44(-0.99%) |
Aug 18, 2016 | 44.91 | 45.23 | 44.81 | 44.97 | 770,135 | +0.22(+0.50%) |
Aug 17, 2016 | 44.35 | 44.85 | 44.24 | 44.75 | 772,331 | +0.23(+0.52%) |
Aug 16, 2016 | 44.50 | 44.88 | 44.10 | 44.52 | 1,011,627 | +0.05(+0.12%) |
Aug 15, 2016 | 43.91 | 44.58 | 43.80 | 44.47 | 1,009,751 | +0.79(+1.82%) |
Aug 12, 2016 | 43.96 | 44.18 | 43.57 | 43.67 | 831,969 | -0.29(-0.66%) |
Aug 11, 2016 | 44.00 | 44.65 | 43.63 | 43.96 | 1,098,410 | +0.38(+0.86%) |
Aug 10, 2016 | 43.64 | 43.98 | 43.53 | 43.59 | 815,983 | -0.14(-0.31%) |
Aug 09, 2016 | 43.36 | 44.17 | 43.36 | 43.72 | 679,628 | +0.21(+0.49%) |
Aug 08, 2016 | 43.38 | 43.62 | 43.19 | 43.51 | 647,153 | +0.33(+0.77%) |
Aug 05, 2016 | 42.73 | 43.53 | 42.69 | 43.18 | 1,579,758 | +0.57(+1.34%) |
Aug 04, 2016 | 43.36 | 43.46 | 42.41 | 42.61 | 1,022,252 | -0.59(-1.36%) |
Aug 03, 2016 | 43.24 | 43.53 | 42.99 | 43.19 | 798,070 | -0.03(-0.06%) |
Aug 02, 2016 | 44.50 | 44.53 | 43.06 | 43.22 | 770,076 | -1.29(-2.90%) |
Aug 01, 2016 | 43.93 | 44.61 | 43.75 | 44.51 | 840,292 | +0.52(+1.18%) |
Jul 29, 2016 | 44.49 | 44.67 | 43.60 | 43.99 | 1,385,307 | -0.39(-0.88%) |
Jul 28, 2016 | 44.79 | 45.28 | 42.96 | 44.38 | 3,443,239 | +2.07(+4.88%) |
Jul 27, 2016 | 42.92 | 43.15 | 41.91 | 42.32 | 2,452,818 | -0.60(-1.39%) |
Jul 26, 2016 | 42.86 | 43.94 | 42.41 | 42.91 | 2,205,428 | -2.11(-4.68%) |
Jul 25, 2016 | 45.04 | 45.24 | 44.56 | 45.02 | 1,211,151 | +0.09(+0.19%) |
Jul 22, 2016 | 43.75 | 45.16 | 43.75 | 44.94 | 974,255 | +1.01(+2.30%) |
Jul 21, 2016 | 43.95 | 44.08 | 43.21 | 43.92 | 457,564 | +0.10(+0.23%) |
Jul 20, 2016 | 43.66 | 43.97 | 43.49 | 43.82 | 420,425 | +0.25(+0.57%) |
Jul 19, 2016 | 43.26 | 43.72 | 43.24 | 43.58 | 593,383 | +0.15(+0.35%) |
Jul 18, 2016 | 43.22 | 43.75 | 42.54 | 43.42 | 658,343 | +0.09(+0.22%) |
Jul 15, 2016 | 43.69 | 43.98 | 43.19 | 43.33 | 986,959 | -0.26(-0.60%) |
Jul 14, 2016 | 43.15 | 43.64 | 43.15 | 43.59 | 581,859 | +0.55(+1.28%) |
Jul 13, 2016 | 43.54 | 43.65 | 43.02 | 43.04 | 399,912 | -0.24(-0.55%) |
Jul 12, 2016 | 43.31 | 43.46 | 42.89 | 43.28 | 716,715 | +0.22(+0.51%) |
Jul 11, 2016 | 42.32 | 43.13 | 42.18 | 43.06 | 645,586 | +0.79(+1.87%) |
Jul 08, 2016 | 42.03 | 42.50 | 41.91 | 42.27 | 566,274 | +0.43(+1.04%) |
Jul 07, 2016 | 41.76 | 42.02 | 41.56 | 41.83 | 721,371 | +0.94(+2.29%) |
Jul 05, 2016 | 40.62 | 41.00 | 40.54 | 40.90 | 686,550 | +0.30(+0.73%) |
Jul 01, 2016 | 41.04 | 40.60 | 40.60 | 40.60 | 893,797 | -0.34(-0.83%) |
Jun 30, 2016 | 40.73 | 41.12 | 40.06 | 40.94 | 961,308 | +0.11(+0.27%) |
Jun 29, 2016 | 40.47 | 40.85 | 40.12 | 40.83 | 1,292,989 | +0.82(+2.04%) |
Jun 28, 2016 | 40.41 | 40.55 | 39.91 | 40.01 | 1,306,513 | -0.17(-0.42%) |
Jun 27, 2016 | 41.22 | 41.36 | 39.97 | 40.18 | 1,583,728 | -1.46(-3.51%) |
Jun 24, 2016 | 40.75 | 42.16 | 40.69 | 41.64 | 1,628,477 | -0.54(-1.27%) |
Jun 23, 2016 | 42.16 | 42.30 | 41.91 | 42.18 | 578,836 | +0.37(+0.90%) |
Jun 22, 2016 | 41.88 | 42.01 | 41.62 | 41.81 | 591,864 | +0.00(+0.00%) |
Jun 21, 2016 | 41.82 | 42.16 | 41.67 | 41.81 | 585,317 | -0.09(-0.20%) |
Jun 20, 2016 | 42.20 | 42.39 | 41.73 | 41.89 | 750,239 | +0.06(+0.14%) |
Jun 17, 2016 | 42.18 | 42.22 | 41.62 | 41.83 | 942,676 | -0.54(-1.26%) |
Jun 16, 2016 | 42.58 | 42.58 | 42.06 | 42.37 | 353,096 | -0.38(-0.89%) |
Jun 15, 2016 | 43.21 | 43.24 | 42.69 | 42.75 | 841,537 | -0.20(-0.46%) |
Jun 14, 2016 | 42.32 | 43.03 | 42.27 | 42.95 | 544,528 | +0.71(+1.67%) |
Jun 13, 2016 | 42.78 | 43.02 | 42.23 | 42.24 | 537,471 | -0.66(-1.55%) |
Jun 10, 2016 | 43.01 | 43.16 | 42.62 | 42.90 | 564,759 | -0.40(-0.92%) |
Jun 09, 2016 | 43.55 | 44.26 | 43.21 | 43.30 | 630,480 | -0.13(-0.29%) |
Jun 08, 2016 | 43.05 | 43.46 | 42.61 | 43.43 | 464,101 | +0.60(+1.41%) |
Jun 07, 2016 | 42.99 | 43.03 | 42.56 | 42.83 | 347,965 | +0.00(+0.00%) |
Jun 06, 2016 | 42.55 | 43.04 | 42.26 | 42.83 | 436,006 | +0.42(+0.98%) |
Jun 03, 2016 | 42.69 | 42.69 | 41.86 | 42.41 | 569,181 | -0.36(-0.83%) |
Jun 02, 2016 | 42.48 | 42.92 | 42.35 | 42.77 | 623,322 | +0.04(+0.10%) |
Jun 01, 2016 | 42.39 | 42.97 | 42.39 | 42.72 | 722,481 | +0.31(+0.74%) |
May 31, 2016 | 42.73 | 42.73 | 42.12 | 42.41 | 369,407 | -0.20(-0.46%) |
May 27, 2016 | 42.11 | 42.61 | 42.61 | 42.61 | 703,772 | +0.68(+1.62%) |
May 26, 2016 | 42.00 | 42.30 | 41.81 | 41.93 | 298,634 | -0.07(-0.16%) |
May 25, 2016 | 42.08 | 42.40 | 41.59 | 41.99 | 734,406 | -0.11(-0.26%) |
May 24, 2016 | 41.56 | 42.43 | 41.08 | 42.10 | 869,682 | +0.83(+2.02%) |
May 23, 2016 | 41.59 | 41.71 | 41.21 | 41.27 | 642,311 | -0.24(-0.57%) |
May 20, 2016 | 41.41 | 41.53 | 41.10 | 41.51 | 1,018,530 | +0.31(+0.74%) |
May 19, 2016 | 40.74 | 41.34 | 40.32 | 41.20 | 1,410,545 | +0.17(+0.41%) |
May 18, 2016 | 42.05 | 42.05 | 40.87 | 41.03 | 1,326,212 | -1.18(-2.80%) |
May 17, 2016 | 42.33 | 42.71 | 41.87 | 42.21 | 638,274 | -0.16(-0.38%) |
May 16, 2016 | 42.03 | 42.61 | 41.82 | 42.38 | 1,014,065 | +0.25(+0.59%) |
May 13, 2016 | 43.34 | 43.35 | 41.95 | 42.13 | 1,494,848 | -1.12(-2.60%) |
May 12, 2016 | 43.10 | 43.61 | 42.99 | 43.25 | 754,217 | +0.20(+0.47%) |
May 11, 2016 | 44.20 | 44.41 | 42.99 | 43.05 | 841,551 | -1.26(-2.84%) |
May 10, 2016 | 43.82 | 44.56 | 43.21 | 44.31 | 907,283 | +0.48(+1.11%) |
May 09, 2016 | 43.45 | 44.11 | 42.94 | 43.82 | 736,038 | +0.82(+1.90%) |
May 06, 2016 | 43.67 | 44.62 | 42.23 | 43.01 | 1,096,472 | -0.93(-2.12%) |
May 05, 2016 | 44.70 | 44.94 | 43.90 | 43.94 | 1,001,053 | -0.80(-1.80%) |
May 04, 2016 | 44.45 | 45.09 | 44.15 | 44.74 | 1,096,149 | +0.15(+0.34%) |
May 03, 2016 | 43.92 | 44.71 | 43.85 | 44.59 | 1,747,637 | +0.53(+1.19%) |
May 02, 2016 | 43.35 | 44.24 | 43.29 | 44.06 | 1,049,455 | +0.86(+1.98%) |
Apr 29, 2016 | 43.29 | 43.65 | 42.98 | 43.21 | 837,535 | -0.16(-0.37%) |
Apr 28, 2016 | 42.69 | 44.13 | 42.57 | 43.37 | 1,720,118 | -0.09(-0.21%) |
Apr 27, 2016 | 43.29 | 43.64 | 43.06 | 43.46 | 941,655 | -0.14(-0.33%) |
Apr 26, 2016 | 43.67 | 43.99 | 43.29 | 43.61 | 762,411 | -0.01(-0.02%) |
Apr 25, 2016 | 42.85 | 43.70 | 42.83 | 43.62 | 830,715 | +0.55(+1.28%) |
Apr 22, 2016 | 42.84 | 43.34 | 42.67 | 43.06 | 886,877 | +0.37(+0.87%) |
Apr 21, 2016 | 42.91 | 43.17 | 42.66 | 42.69 | 696,132 | -0.05(-0.12%) |
Apr 20, 2016 | 42.51 | 42.97 | 42.51 | 42.74 | 972,605 | -0.03(-0.06%) |
Apr 19, 2016 | 43.16 | 43.55 | 42.50 | 42.77 | 1,542,608 | -0.65(-1.50%) |
Apr 18, 2016 | 43.04 | 43.78 | 43.04 | 43.42 | 918,388 | -0.05(-0.12%) |
Apr 15, 2016 | 42.85 | 43.64 | 42.85 | 43.47 | 791,491 | +0.33(+0.77%) |
Apr 14, 2016 | 43.92 | 43.94 | 43.06 | 43.14 | 1,042,601 | -0.64(-1.45%) |
Apr 13, 2016 | 44.05 | 44.10 | 43.16 | 43.78 | 556,460 | -0.06(-0.14%) |
Apr 12, 2016 | 43.73 | 44.06 | 43.34 | 43.84 | 639,813 | +0.25(+0.58%) |
Apr 11, 2016 | 43.84 | 44.28 | 43.54 | 43.58 | 554,270 | -0.08(-0.19%) |
Apr 08, 2016 | 44.03 | 44.32 | 43.24 | 43.67 | 978,025 | -0.45(-1.02%) |
Apr 07, 2016 | 44.39 | 44.58 | 43.93 | 44.12 | 528,111 | -0.37(-0.84%) |
Apr 06, 2016 | 44.15 | 44.70 | 43.50 | 44.49 | 320,711 | +0.29(+0.65%) |
Apr 05, 2016 | 44.60 | 44.84 | 43.67 | 44.20 | 817,531 | -0.69(-1.55%) |
Apr 04, 2016 | 45.24 | 45.40 | 44.79 | 44.89 | 469,981 | -0.41(-0.90%) |