Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.49 | 50.52 | 48.23 | 49.04 | 10,928,695 | -1.70(-3.34%) |
Jan 30, 2017 | 51.11 | 51.32 | 49.85 | 50.74 | 5,140,113 | -0.77(-1.49%) |
Jan 27, 2017 | 51.33 | 51.69 | 50.80 | 51.50 | 3,062,445 | +0.25(+0.49%) |
Jan 26, 2017 | 50.35 | 51.33 | 50.15 | 51.25 | 3,837,011 | +0.84(+1.67%) |
Jan 25, 2017 | 51.31 | 51.36 | 49.82 | 50.41 | 7,354,813 | -1.02(-1.99%) |
Jan 24, 2017 | 51.51 | 52.63 | 51.31 | 51.43 | 5,174,705 | +0.73(+1.43%) |
Jan 23, 2017 | 51.65 | 51.77 | 50.23 | 50.70 | 3,584,798 | -0.79(-1.52%) |
Jan 20, 2017 | 51.06 | 51.61 | 50.83 | 51.49 | 3,319,673 | +0.71(+1.40%) |
Jan 19, 2017 | 52.36 | 52.55 | 50.48 | 50.78 | 3,426,508 | -1.88(-3.57%) |
Jan 18, 2017 | 50.90 | 52.71 | 50.69 | 52.66 | 4,434,629 | +1.89(+3.72%) |
Jan 17, 2017 | 50.95 | 51.24 | 50.41 | 50.77 | 1,817,881 | -0.19(-0.38%) |
Jan 13, 2017 | 50.96 | 50.96 | 50.96 | 0 | -0.20(-0.40%) | |
Jan 12, 2017 | 51.29 | 51.60 | 50.63 | 51.17 | 2,925,371 | -0.49(-0.95%) |
Jan 11, 2017 | 51.87 | 52.16 | 51.11 | 51.66 | 2,470,771 | -0.03(-0.05%) |
Jan 10, 2017 | 50.99 | 51.87 | 50.36 | 51.68 | 4,724,203 | +1.33(+2.65%) |
Jan 09, 2017 | 51.39 | 51.95 | 50.25 | 50.35 | 4,252,680 | -0.55(-1.08%) |
Jan 06, 2017 | 51.39 | 52.22 | 50.89 | 50.90 | 3,622,082 | -0.51(-1.00%) |
Jan 05, 2017 | 51.60 | 52.85 | 51.17 | 51.41 | 4,601,609 | -0.30(-0.57%) |
Jan 04, 2017 | 50.45 | 51.74 | 49.94 | 51.71 | 4,227,275 | +1.38(+2.75%) |
Jan 03, 2017 | 50.43 | 51.39 | 49.82 | 50.32 | 4,381,243 | +0.08(+0.15%) |
Dec 30, 2016 | 50.25 | 50.25 | 50.25 | 0 | -1.19(-2.31%) | |
Dec 29, 2016 | 51.42 | 51.90 | 51.01 | 51.44 | 1,442,570 | +0.01(+0.02%) |
Dec 28, 2016 | 52.36 | 52.80 | 51.39 | 51.43 | 1,588,214 | -0.48(-0.93%) |
Dec 27, 2016 | 51.94 | 52.34 | 51.83 | 51.91 | 1,715,576 | +0.32(+0.62%) |
Dec 23, 2016 | 51.59 | 51.59 | 51.59 | 0 | -0.12(-0.23%) | |
Dec 22, 2016 | 51.93 | 52.28 | 51.57 | 51.71 | 2,301,239 | -0.43(-0.82%) |
Dec 21, 2016 | 52.14 | 52.82 | 51.47 | 52.14 | 2,687,184 | +0.02(+0.03%) |
Dec 20, 2016 | 50.84 | 52.34 | 50.79 | 52.12 | 3,133,418 | +1.33(+2.63%) |
Dec 19, 2016 | 50.45 | 51.18 | 50.03 | 50.79 | 2,918,206 | -0.10(-0.20%) |
Dec 16, 2016 | 52.41 | 52.67 | 50.85 | 50.89 | 9,038,711 | -1.86(-3.53%) |
Dec 15, 2016 | 51.85 | 53.14 | 51.19 | 52.75 | 6,310,116 | -0.14(-0.27%) |
Dec 14, 2016 | 53.11 | 53.97 | 52.77 | 52.89 | 3,506,993 | -0.33(-0.62%) |
Dec 13, 2016 | 54.04 | 54.41 | 52.90 | 53.22 | 4,381,446 | -0.56(-1.05%) |
Dec 12, 2016 | 55.29 | 55.32 | 53.61 | 53.78 | 3,956,687 | -1.07(-1.94%) |
Dec 09, 2016 | 55.59 | 55.69 | 54.27 | 54.85 | 3,515,284 | -0.87(-1.57%) |
Dec 08, 2016 | 56.29 | 57.05 | 55.59 | 55.72 | 4,559,222 | -0.29(-0.51%) |
Dec 07, 2016 | 55.30 | 56.32 | 55.09 | 56.01 | 3,583,738 | +0.98(+1.78%) |
Dec 06, 2016 | 54.50 | 55.07 | 54.05 | 55.02 | 3,390,357 | +0.40(+0.74%) |
Dec 05, 2016 | 53.72 | 54.69 | 53.65 | 54.62 | 4,327,452 | +1.74(+3.28%) |
Dec 02, 2016 | 51.95 | 52.90 | 51.74 | 52.88 | 2,455,590 | +0.91(+1.74%) |
Dec 01, 2016 | 52.51 | 52.86 | 51.74 | 51.98 | 3,507,883 | -0.20(-0.39%) |
Nov 30, 2016 | 52.41 | 53.09 | 51.92 | 52.18 | 4,106,521 | +0.47(+0.91%) |
Nov 29, 2016 | 50.58 | 52.04 | 49.81 | 51.71 | 3,838,578 | -0.29(-0.55%) |
Nov 28, 2016 | 52.58 | 52.65 | 51.69 | 51.99 | 3,241,713 | -0.74(-1.40%) |
Nov 25, 2016 | 52.65 | 52.77 | 52.32 | 52.73 | 1,019,202 | +0.29(+0.54%) |
Nov 23, 2016 | 52.45 | 52.45 | 52.45 | 0 | +0.17(+0.32%) | |
Nov 22, 2016 | 50.52 | 52.36 | 50.52 | 52.28 | 5,600,911 | +2.22(+4.44%) |
Nov 21, 2016 | 49.84 | 50.16 | 49.47 | 50.06 | 2,527,867 | +0.69(+1.39%) |
Nov 18, 2016 | 49.74 | 49.98 | 49.22 | 49.37 | 3,639,215 | -0.51(-1.03%) |
Nov 17, 2016 | 50.22 | 50.37 | 49.71 | 49.88 | 3,508,833 | -0.34(-0.67%) |
Nov 16, 2016 | 50.21 | 50.39 | 49.71 | 50.22 | 3,975,258 | -0.40(-0.80%) |
Nov 15, 2016 | 49.17 | 50.64 | 49.01 | 50.62 | 5,088,272 | +0.61(+1.22%) |
Nov 14, 2016 | 49.85 | 50.42 | 49.57 | 50.01 | 4,780,131 | +0.71(+1.45%) |
Nov 11, 2016 | 49.71 | 49.99 | 48.37 | 49.29 | 5,413,248 | -0.33(-0.66%) |
Nov 10, 2016 | 48.26 | 50.19 | 48.17 | 49.62 | 8,606,000 | +1.28(+2.64%) |
Nov 09, 2016 | 45.50 | 49.11 | 45.50 | 48.34 | 10,804,920 | +5.24(+12.17%) |
Nov 08, 2016 | 42.71 | 43.58 | 42.45 | 43.10 | 2,256,875 | +0.03(+0.08%) |
Nov 07, 2016 | 42.66 | 43.24 | 42.61 | 43.07 | 4,191,235 | +1.16(+2.76%) |
Nov 04, 2016 | 40.89 | 42.30 | 40.80 | 41.91 | 4,044,342 | +0.98(+2.40%) |
Nov 03, 2016 | 40.48 | 41.14 | 40.47 | 40.93 | 2,451,758 | +0.53(+1.31%) |
Nov 02, 2016 | 39.93 | 41.10 | 39.93 | 40.40 | 3,280,720 | +0.27(+0.67%) |
Nov 01, 2016 | 41.23 | 41.36 | 39.88 | 40.13 | 4,175,786 | -0.86(-2.09%) |
Oct 31, 2016 | 40.16 | 41.06 | 40.00 | 40.99 | 3,788,914 | +1.04(+2.60%) |
Oct 28, 2016 | 39.22 | 40.52 | 39.13 | 39.95 | 3,238,708 | +0.73(+1.86%) |
Oct 27, 2016 | 39.70 | 39.70 | 39.11 | 39.22 | 3,187,138 | -0.50(-1.27%) |
Oct 26, 2016 | 39.40 | 39.82 | 39.03 | 39.72 | 2,214,266 | +0.29(+0.72%) |
Oct 25, 2016 | 40.25 | 40.25 | 39.32 | 39.43 | 3,358,892 | -0.57(-1.43%) |
Oct 24, 2016 | 40.53 | 40.54 | 39.92 | 40.00 | 2,159,721 | -0.16(-0.40%) |
Oct 21, 2016 | 40.21 | 40.45 | 39.69 | 40.16 | 4,228,210 | -0.41(-1.01%) |
Oct 20, 2016 | 40.00 | 41.02 | 38.01 | 40.58 | 6,896,810 | +0.28(+0.69%) |
Oct 19, 2016 | 39.74 | 40.47 | 39.68 | 40.30 | 3,697,339 | +0.74(+1.87%) |
Oct 18, 2016 | 39.75 | 39.82 | 39.19 | 39.56 | 3,745,242 | +0.29(+0.75%) |
Oct 17, 2016 | 39.40 | 39.73 | 39.26 | 39.27 | 2,279,017 | -0.05(-0.13%) |
Oct 14, 2016 | 39.33 | 39.65 | 39.20 | 39.32 | 2,499,246 | +0.27(+0.69%) |
Oct 13, 2016 | 39.06 | 39.23 | 38.51 | 39.05 | 3,793,364 | -0.60(-1.50%) |
Oct 12, 2016 | 39.82 | 40.03 | 39.45 | 39.64 | 4,656,878 | -0.13(-0.32%) |
Oct 11, 2016 | 39.80 | 40.32 | 39.64 | 39.77 | 2,461,827 | -0.28(-0.69%) |
Oct 10, 2016 | 40.02 | 40.55 | 39.97 | 40.05 | 1,709,203 | +0.29(+0.72%) |
Oct 07, 2016 | 40.45 | 40.60 | 39.28 | 39.76 | 2,814,199 | -0.48(-1.19%) |
Oct 06, 2016 | 40.13 | 40.45 | 40.05 | 40.24 | 2,465,099 | -0.08(-0.19%) |
Oct 05, 2016 | 40.31 | 40.44 | 40.00 | 40.32 | 2,738,032 | +0.36(+0.90%) |
Oct 04, 2016 | 40.73 | 40.84 | 39.89 | 39.95 | 3,149,619 | -1.01(-2.46%) |
Oct 03, 2016 | 41.32 | 41.46 | 40.73 | 40.96 | 3,578,470 | -0.53(-1.27%) |
Sep 30, 2016 | 41.15 | 41.72 | 40.88 | 41.49 | 3,270,225 | +0.50(+1.21%) |
Sep 29, 2016 | 41.67 | 41.93 | 40.79 | 40.99 | 2,502,487 | -0.73(-1.75%) |
Sep 28, 2016 | 41.17 | 41.75 | 41.05 | 41.72 | 2,532,825 | +0.87(+2.13%) |
Sep 27, 2016 | 40.47 | 40.95 | 40.26 | 40.86 | 2,939,534 | +0.12(+0.31%) |
Sep 26, 2016 | 40.52 | 40.96 | 40.32 | 40.73 | 4,441,073 | +0.09(+0.23%) |
Sep 23, 2016 | 39.65 | 40.80 | 39.59 | 40.64 | 6,391,260 | +0.78(+1.96%) |
Sep 22, 2016 | 40.51 | 40.73 | 39.81 | 39.86 | 2,705,036 | +0.01(+0.02%) |
Sep 21, 2016 | 38.72 | 39.88 | 38.72 | 39.85 | 4,278,679 | +1.41(+3.66%) |
Sep 20, 2016 | 38.45 | 38.60 | 38.22 | 38.44 | 3,615,181 | +0.14(+0.37%) |
Sep 19, 2016 | 38.53 | 38.68 | 38.15 | 38.30 | 2,954,879 | +0.22(+0.57%) |
Sep 16, 2016 | 37.90 | 38.39 | 37.62 | 38.08 | 4,182,623 | +0.10(+0.26%) |
Sep 15, 2016 | 37.69 | 38.18 | 37.42 | 37.98 | 3,648,244 | +0.22(+0.60%) |
Sep 14, 2016 | 37.88 | 38.10 | 37.31 | 37.76 | 5,517,065 | -0.56(-1.46%) |
Sep 13, 2016 | 39.12 | 39.24 | 38.09 | 38.32 | 4,145,270 | -1.41(-3.54%) |
Sep 12, 2016 | 38.35 | 39.87 | 38.35 | 39.72 | 5,237,063 | +0.73(+1.88%) |
Sep 09, 2016 | 40.46 | 40.47 | 38.99 | 38.99 | 4,435,545 | -1.85(-4.53%) |
Sep 08, 2016 | 41.42 | 41.42 | 40.81 | 40.84 | 2,321,603 | -0.77(-1.84%) |
Sep 07, 2016 | 41.05 | 41.61 | 40.91 | 41.61 | 3,427,432 | +0.32(+0.79%) |
Sep 06, 2016 | 40.90 | 41.36 | 40.58 | 41.28 | 2,718,863 | +0.46(+1.12%) |
Sep 02, 2016 | 41.45 | 40.82 | 40.82 | 40.82 | 2,915,634 | -0.22(-0.55%) |
Sep 01, 2016 | 40.47 | 41.19 | 40.39 | 41.05 | 3,243,465 | +0.66(+1.63%) |
Aug 31, 2016 | 40.25 | 40.57 | 40.11 | 40.39 | 3,775,750 | -0.08(-0.19%) |
Aug 30, 2016 | 41.16 | 41.07 | 40.35 | 40.47 | 3,392,029 | -0.70(-1.70%) |
Aug 29, 2016 | 40.49 | 41.28 | 40.49 | 41.16 | 2,218,253 | +0.62(+1.54%) |
Aug 26, 2016 | 40.99 | 41.54 | 40.45 | 40.54 | 2,184,741 | -0.17(-0.41%) |
Aug 25, 2016 | 40.73 | 41.16 | 40.55 | 40.71 | 2,780,569 | -0.03(-0.08%) |
Aug 24, 2016 | 41.50 | 41.53 | 40.69 | 40.74 | 2,938,787 | -0.92(-2.20%) |
Aug 23, 2016 | 42.17 | 42.45 | 41.60 | 41.66 | 2,532,338 | -0.23(-0.56%) |
Aug 22, 2016 | 41.33 | 41.91 | 41.31 | 41.89 | 1,915,320 | +0.22(+0.52%) |
Aug 19, 2016 | 41.98 | 42.13 | 41.56 | 41.67 | 3,688,169 | -0.74(-1.75%) |
Aug 18, 2016 | 42.26 | 42.46 | 41.87 | 42.41 | 2,149,150 | +0.35(+0.83%) |
Aug 17, 2016 | 42.09 | 42.26 | 41.86 | 42.06 | 2,856,942 | -0.17(-0.41%) |
Aug 16, 2016 | 43.05 | 43.19 | 42.24 | 42.24 | 2,068,697 | -0.70(-1.63%) |
Aug 15, 2016 | 42.45 | 43.20 | 42.15 | 42.94 | 2,938,199 | +0.73(+1.74%) |
Aug 12, 2016 | 43.38 | 43.45 | 42.12 | 42.21 | 3,836,055 | -1.38(-3.17%) |
Aug 11, 2016 | 43.77 | 43.96 | 43.30 | 43.59 | 3,022,434 | +0.00(+0.00%) |
Aug 10, 2016 | 44.06 | 44.13 | 43.55 | 43.59 | 3,418,683 | -0.37(-0.83%) |
Aug 09, 2016 | 44.31 | 44.34 | 43.88 | 43.95 | 1,810,963 | -0.60(-1.35%) |
Aug 08, 2016 | 44.72 | 44.72 | 44.15 | 44.55 | 2,220,931 | -0.03(-0.07%) |
Aug 05, 2016 | 44.41 | 44.60 | 44.25 | 44.59 | 1,433,977 | +0.21(+0.47%) |
Aug 04, 2016 | 44.47 | 44.64 | 44.05 | 44.38 | 2,070,221 | -0.17(-0.39%) |
Aug 03, 2016 | 44.00 | 44.57 | 43.88 | 44.55 | 2,204,247 | +0.42(+0.96%) |
Aug 02, 2016 | 44.28 | 44.37 | 43.73 | 44.13 | 2,607,294 | -0.23(-0.53%) |
Aug 01, 2016 | 44.66 | 44.75 | 44.10 | 44.36 | 2,590,256 | -0.30(-0.67%) |
Jul 29, 2016 | 44.71 | 44.96 | 44.30 | 44.66 | 2,873,082 | -0.14(-0.32%) |
Jul 28, 2016 | 44.54 | 44.89 | 44.17 | 44.80 | 3,869,372 | +0.29(+0.65%) |
Jul 27, 2016 | 45.05 | 45.24 | 44.13 | 44.51 | 3,301,249 | -0.21(-0.47%) |
Jul 26, 2016 | 43.63 | 44.74 | 43.63 | 44.72 | 3,140,488 | +1.10(+2.52%) |
Jul 25, 2016 | 43.81 | 44.06 | 43.35 | 43.62 | 2,657,733 | -0.27(-0.63%) |
Jul 22, 2016 | 43.45 | 44.10 | 43.40 | 43.90 | 3,144,749 | +0.33(+0.76%) |
Jul 21, 2016 | 45.11 | 45.36 | 43.35 | 43.56 | 5,462,939 | -1.47(-3.27%) |
Jul 20, 2016 | 45.36 | 45.41 | 44.55 | 45.04 | 6,656,483 | -1.35(-2.91%) |
Jul 19, 2016 | 46.73 | 47.00 | 45.72 | 46.38 | 5,196,398 | -0.99(-2.09%) |
Jul 18, 2016 | 47.00 | 47.38 | 46.80 | 47.38 | 2,561,875 | +0.19(+0.41%) |
Jul 15, 2016 | 47.23 | 47.45 | 46.88 | 47.18 | 3,621,932 | -0.10(-0.21%) |
Jul 14, 2016 | 47.15 | 47.53 | 46.78 | 47.28 | 3,078,457 | +0.31(+0.66%) |
Jul 13, 2016 | 47.13 | 47.33 | 46.26 | 46.98 | 3,614,760 | +0.07(+0.14%) |
Jul 12, 2016 | 46.00 | 47.15 | 45.94 | 46.91 | 6,291,285 | +1.57(+3.45%) |
Jul 11, 2016 | 44.54 | 45.38 | 44.54 | 45.34 | 4,161,844 | +1.06(+2.39%) |
Jul 08, 2016 | 43.30 | 44.39 | 42.89 | 44.29 | 4,412,720 | +1.40(+3.26%) |
Jul 07, 2016 | 42.50 | 43.10 | 42.42 | 42.89 | 4,082,219 | +0.36(+0.84%) |
Jul 06, 2016 | 40.99 | 42.55 | 40.93 | 42.53 | 5,659,645 | +1.77(+4.33%) |
Jul 05, 2016 | 41.39 | 41.51 | 40.54 | 40.76 | 4,066,003 | -0.84(-2.02%) |
Jul 01, 2016 | 41.08 | 41.61 | 41.61 | 41.61 | 3,022,406 | +0.47(+1.13%) |
Jun 30, 2016 | 40.18 | 41.14 | 40.03 | 41.14 | 2,839,284 | +1.24(+3.11%) |
Jun 29, 2016 | 39.90 | 40.17 | 39.82 | 39.90 | 3,214,485 | +0.49(+1.25%) |
Jun 28, 2016 | 38.87 | 39.54 | 38.67 | 39.41 | 3,899,646 | +1.16(+3.04%) |
Jun 27, 2016 | 39.15 | 39.23 | 38.07 | 38.25 | 3,922,746 | -1.29(-3.26%) |
Jun 24, 2016 | 40.23 | 40.74 | 39.40 | 39.53 | 4,932,822 | -2.17(-5.21%) |
Jun 23, 2016 | 41.53 | 41.71 | 40.89 | 41.71 | 3,833,528 | +0.77(+1.88%) |
Jun 22, 2016 | 41.57 | 41.69 | 40.81 | 40.94 | 4,316,564 | -0.35(-0.84%) |
Jun 21, 2016 | 42.33 | 42.34 | 41.02 | 41.29 | 4,698,918 | -1.08(-2.55%) |
Jun 20, 2016 | 42.24 | 42.82 | 42.18 | 42.37 | 2,809,185 | +0.78(+1.89%) |
Jun 17, 2016 | 41.96 | 42.24 | 41.48 | 41.58 | 3,679,049 | -0.25(-0.59%) |
Jun 16, 2016 | 41.38 | 41.86 | 41.14 | 41.83 | 2,637,794 | +0.17(+0.40%) |
Jun 15, 2016 | 41.42 | 41.84 | 41.00 | 41.67 | 3,871,533 | +0.77(+1.88%) |
Jun 14, 2016 | 41.38 | 41.51 | 40.63 | 40.90 | 2,295,256 | -0.38(-0.92%) |
Jun 13, 2016 | 41.90 | 42.00 | 41.26 | 41.28 | 3,626,055 | -0.43(-1.03%) |
Jun 10, 2016 | 41.44 | 42.00 | 41.31 | 41.71 | 3,055,811 | -0.04(-0.10%) |
Jun 09, 2016 | 42.27 | 42.30 | 41.59 | 41.75 | 3,595,405 | -1.00(-2.34%) |
Jun 08, 2016 | 42.10 | 42.94 | 42.07 | 42.75 | 3,710,251 | +1.15(+2.76%) |
Jun 07, 2016 | 41.51 | 41.83 | 41.40 | 41.60 | 2,566,308 | -0.04(-0.10%) |
Jun 06, 2016 | 41.20 | 41.71 | 41.13 | 41.64 | 2,557,840 | +0.45(+1.08%) |
Jun 03, 2016 | 40.73 | 41.22 | 40.37 | 41.19 | 3,179,725 | +0.59(+1.46%) |
Jun 02, 2016 | 40.07 | 40.60 | 39.96 | 40.60 | 2,262,725 | +0.30(+0.74%) |
Jun 01, 2016 | 39.70 | 40.37 | 39.57 | 40.30 | 2,260,549 | +0.24(+0.60%) |
May 31, 2016 | 40.15 | 40.49 | 39.75 | 40.06 | 2,853,974 | +0.10(+0.25%) |
May 27, 2016 | 39.99 | 39.96 | 39.96 | 39.96 | 3,274,112 | -0.10(-0.25%) |
May 26, 2016 | 40.66 | 40.92 | 39.91 | 40.06 | 2,348,049 | +0.10(+0.25%) |
May 25, 2016 | 39.13 | 40.08 | 38.93 | 39.96 | 2,873,226 | +1.02(+2.61%) |
May 24, 2016 | 38.90 | 39.12 | 38.66 | 38.95 | 2,315,324 | +0.27(+0.70%) |
May 23, 2016 | 38.18 | 38.95 | 38.01 | 38.68 | 2,173,142 | +0.25(+0.64%) |
May 20, 2016 | 38.72 | 38.80 | 38.30 | 38.43 | 2,060,011 | -0.01(-0.02%) |
May 19, 2016 | 37.54 | 38.54 | 37.43 | 38.44 | 2,828,094 | +0.56(+1.48%) |
May 18, 2016 | 38.20 | 38.80 | 37.70 | 37.87 | 2,311,095 | -0.58(-1.50%) |
May 17, 2016 | 39.34 | 39.48 | 38.27 | 38.45 | 4,765,703 | -1.03(-2.61%) |
May 16, 2016 | 39.06 | 39.89 | 39.06 | 39.48 | 2,456,326 | +0.62(+1.59%) |
May 13, 2016 | 39.05 | 39.30 | 38.70 | 38.87 | 2,796,241 | -0.31(-0.80%) |
May 12, 2016 | 39.63 | 39.79 | 39.00 | 39.18 | 2,526,489 | -0.14(-0.36%) |
May 11, 2016 | 39.63 | 40.10 | 39.25 | 39.32 | 2,321,691 | -0.26(-0.65%) |
May 10, 2016 | 38.62 | 39.61 | 38.46 | 39.58 | 3,275,403 | +1.19(+3.10%) |
May 09, 2016 | 39.55 | 39.75 | 38.36 | 38.39 | 3,981,714 | -1.96(-4.85%) |
May 06, 2016 | 39.98 | 40.43 | 39.54 | 40.34 | 2,524,660 | +0.32(+0.80%) |
May 05, 2016 | 40.24 | 40.50 | 39.73 | 40.02 | 3,003,102 | -0.03(-0.08%) |
May 04, 2016 | 39.88 | 40.51 | 39.49 | 40.05 | 4,766,645 | -0.19(-0.47%) |
May 03, 2016 | 40.83 | 40.91 | 39.89 | 40.24 | 4,647,625 | -1.30(-3.12%) |
May 02, 2016 | 41.08 | 41.62 | 40.81 | 41.54 | 2,743,808 | +0.43(+1.04%) |
Apr 29, 2016 | 41.26 | 41.63 | 40.78 | 41.11 | 6,835,973 | -0.13(-0.32%) |
Apr 28, 2016 | 41.55 | 42.20 | 41.13 | 41.24 | 3,149,437 | -0.55(-1.32%) |
Apr 27, 2016 | 40.97 | 41.84 | 40.40 | 41.80 | 2,731,144 | +0.91(+2.22%) |
Apr 26, 2016 | 40.82 | 40.96 | 40.18 | 40.89 | 3,802,074 | +0.32(+0.79%) |
Apr 25, 2016 | 40.67 | 41.01 | 40.33 | 40.57 | 3,067,769 | -0.36(-0.87%) |
Apr 22, 2016 | 40.59 | 41.42 | 40.59 | 40.92 | 2,804,218 | +0.04(+0.10%) |
Apr 21, 2016 | 41.26 | 41.41 | 40.13 | 40.88 | 3,138,095 | -0.64(-1.55%) |
Apr 20, 2016 | 41.80 | 41.89 | 41.12 | 41.52 | 3,475,849 | -0.15(-0.36%) |
Apr 19, 2016 | 41.41 | 41.94 | 41.29 | 41.67 | 3,505,200 | +0.50(+1.20%) |
Apr 18, 2016 | 40.76 | 41.24 | 40.66 | 41.18 | 2,760,746 | +0.29(+0.71%) |
Apr 15, 2016 | 40.64 | 40.93 | 40.41 | 40.89 | 2,624,665 | +0.17(+0.41%) |
Apr 14, 2016 | 40.62 | 40.77 | 40.33 | 40.72 | 2,502,698 | +0.18(+0.45%) |
Apr 13, 2016 | 40.25 | 40.88 | 40.05 | 40.54 | 3,445,518 | +0.83(+2.08%) |
Apr 12, 2016 | 39.67 | 39.97 | 39.27 | 39.72 | 3,197,184 | +0.35(+0.88%) |
Apr 11, 2016 | 39.32 | 39.90 | 39.29 | 39.37 | 3,424,517 | +0.31(+0.80%) |
Apr 08, 2016 | 38.92 | 39.44 | 38.83 | 39.06 | 2,511,312 | +0.60(+1.57%) |
Apr 07, 2016 | 38.63 | 38.81 | 38.18 | 38.45 | 2,621,517 | -0.55(-1.40%) |
Apr 06, 2016 | 38.68 | 39.02 | 38.29 | 39.00 | 2,076,671 | +0.36(+0.94%) |
Apr 05, 2016 | 38.40 | 38.87 | 38.40 | 38.63 | 2,480,990 | +0.08(+0.21%) |
Apr 04, 2016 | 39.15 | 39.46 | 38.49 | 38.55 | 2,853,039 | -0.69(-1.77%) |
Apr 01, 2016 | 38.68 | 39.30 | 38.58 | 39.25 | 2,924,344 | +0.18(+0.47%) |
Mar 31, 2016 | 39.79 | 39.80 | 39.03 | 39.06 | 4,829,225 | -0.83(-2.09%) |
Mar 30, 2016 | 39.29 | 40.07 | 39.02 | 39.90 | 6,041,185 | +0.88(+2.27%) |
Mar 29, 2016 | 38.21 | 39.04 | 37.96 | 39.01 | 3,244,598 | +0.62(+1.62%) |
Mar 28, 2016 | 38.14 | 38.66 | 37.86 | 38.39 | 3,218,751 | +0.31(+0.82%) |
Mar 24, 2016 | 37.33 | 38.08 | 38.08 | 38.08 | 2,435,968 | +0.35(+0.93%) |
Mar 23, 2016 | 37.76 | 38.23 | 37.59 | 37.73 | 3,074,161 | -0.44(-1.16%) |
Mar 22, 2016 | 37.63 | 38.39 | 37.61 | 38.17 | 2,404,910 | +0.15(+0.39%) |
Mar 21, 2016 | 38.15 | 38.25 | 37.57 | 38.02 | 2,202,938 | -0.24(-0.62%) |
Mar 18, 2016 | 38.31 | 38.80 | 37.96 | 38.26 | 3,807,266 | +0.04(+0.11%) |
Mar 17, 2016 | 37.57 | 38.31 | 37.07 | 38.22 | 3,793,773 | +0.95(+2.55%) |
Mar 16, 2016 | 36.64 | 37.37 | 36.45 | 37.27 | 3,966,259 | +0.36(+0.98%) |
Mar 15, 2016 | 36.65 | 37.27 | 36.37 | 36.91 | 2,595,424 | -0.08(-0.22%) |
Mar 14, 2016 | 36.90 | 37.40 | 36.61 | 36.99 | 2,905,370 | -0.19(-0.51%) |
Mar 11, 2016 | 37.16 | 37.23 | 36.28 | 37.18 | 3,593,681 | +0.32(+0.87%) |
Mar 10, 2016 | 35.72 | 36.92 | 35.72 | 36.86 | 3,337,240 | +1.19(+3.33%) |
Mar 09, 2016 | 36.43 | 36.69 | 35.46 | 35.67 | 3,451,377 | -0.64(-1.76%) |
Mar 08, 2016 | 36.16 | 36.83 | 36.08 | 36.31 | 4,577,392 | -0.36(-0.98%) |
Mar 07, 2016 | 35.36 | 36.68 | 35.23 | 36.67 | 4,450,713 | +1.47(+4.19%) |
Mar 04, 2016 | 35.19 | 35.19 | 34.57 | 35.20 | 4,203,151 | +0.17(+0.49%) |
Mar 03, 2016 | 34.65 | 35.40 | 34.52 | 35.02 | 4,840,804 | +0.42(+1.21%) |
Mar 02, 2016 | 33.88 | 34.66 | 33.82 | 34.61 | 3,630,219 | +1.05(+3.13%) |
Mar 01, 2016 | 32.74 | 33.75 | 32.46 | 33.56 | 2,652,642 | +1.33(+4.12%) |
Feb 29, 2016 | 32.21 | 32.69 | 32.02 | 32.23 | 3,438,218 | -0.51(-1.55%) |
Feb 26, 2016 | 32.70 | 33.11 | 32.52 | 32.74 | 2,259,711 | +0.17(+0.53%) |
Feb 25, 2016 | 31.90 | 32.57 | 31.78 | 32.57 | 2,639,116 | +0.60(+1.87%) |
Feb 24, 2016 | 31.34 | 32.00 | 30.94 | 31.97 | 3,610,217 | +0.10(+0.31%) |
Feb 23, 2016 | 32.25 | 32.41 | 31.85 | 31.87 | 2,558,896 | -0.70(-2.16%) |
Feb 22, 2016 | 32.65 | 32.85 | 32.41 | 32.57 | 3,250,306 | +0.30(+0.94%) |
Feb 19, 2016 | 32.66 | 32.66 | 32.04 | 32.27 | 3,306,234 | -0.52(-1.60%) |
Feb 18, 2016 | 33.36 | 33.45 | 32.63 | 32.80 | 3,105,340 | -0.60(-1.79%) |
Feb 17, 2016 | 33.22 | 33.65 | 33.14 | 33.39 | 3,190,919 | +0.48(+1.44%) |
Feb 16, 2016 | 32.96 | 33.18 | 32.48 | 32.92 | 2,991,097 | +0.12(+0.37%) |
Feb 12, 2016 | 32.11 | 32.80 | 32.80 | 32.80 | 3,101,322 | +1.38(+4.38%) |
Feb 11, 2016 | 31.55 | 31.70 | 30.89 | 31.42 | 2,557,127 | -0.49(-1.54%) |
Feb 10, 2016 | 31.94 | 32.72 | 31.75 | 31.91 | 1,982,618 | +0.03(+0.10%) |
Feb 09, 2016 | 31.89 | 32.26 | 31.37 | 31.88 | 3,320,363 | -0.39(-1.22%) |
Feb 08, 2016 | 32.66 | 32.75 | 32.04 | 32.27 | 3,171,083 | -0.43(-1.33%) |
Feb 05, 2016 | 32.89 | 33.79 | 32.50 | 32.70 | 3,396,527 | -0.45(-1.36%) |
Feb 04, 2016 | 33.04 | 33.72 | 32.85 | 33.16 | 3,549,105 | +0.46(+1.40%) |
Feb 03, 2016 | 31.93 | 32.78 | 31.52 | 32.70 | 3,466,554 | +1.16(+3.69%) |
Feb 02, 2016 | 31.68 | 31.75 | 31.28 | 31.53 | 3,599,626 | -0.57(-1.76%) |