Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.43 | 38.43 | 38.36 | 38.41 | 1,196 | -0.10(-0.26%) |
Jan 30, 2017 | 38.67 | 38.67 | 38.34 | 38.51 | 1,757 | +0.07(+0.18%) |
Jan 27, 2017 | 38.65 | 38.65 | 38.44 | 38.44 | 3,405 | -0.02(-0.05%) |
Jan 26, 2017 | 38.35 | 38.58 | 38.35 | 38.46 | 30,474 | -0.12(-0.32%) |
Jan 25, 2017 | 38.91 | 38.91 | 38.57 | 38.59 | 2,441 | -0.05(-0.13%) |
Jan 24, 2017 | 38.62 | 38.75 | 38.62 | 38.63 | 2,100 | -0.02(-0.05%) |
Jan 23, 2017 | 38.69 | 38.87 | 38.65 | 38.65 | 5,051 | -0.25(-0.64%) |
Jan 20, 2017 | 39.14 | 39.14 | 38.54 | 38.90 | 25,237 | -0.41(-1.05%) |
Jan 19, 2017 | 39.25 | 39.39 | 39.25 | 39.31 | 8,228 | +0.01(+0.02%) |
Jan 18, 2017 | 38.91 | 39.30 | 38.79 | 39.30 | 18,644 | +0.18(+0.47%) |
Jan 17, 2017 | 39.54 | 39.54 | 39.11 | 39.12 | 8,541 | -0.30(-0.75%) |
Jan 13, 2017 | 39.42 | 39.42 | 39.42 | 0 | -0.26(-0.65%) | |
Jan 12, 2017 | 39.84 | 39.89 | 39.65 | 39.68 | 8,557 | -0.07(-0.17%) |
Jan 11, 2017 | 39.72 | 40.12 | 39.72 | 39.74 | 6,544 | +0.29(+0.73%) |
Jan 10, 2017 | 39.56 | 39.58 | 39.43 | 39.46 | 5,629 | -0.06(-0.15%) |
Jan 09, 2017 | 39.53 | 39.55 | 39.42 | 39.52 | 11,369 | -0.06(-0.15%) |
Jan 06, 2017 | 39.28 | 39.57 | 39.28 | 39.57 | 6,351 | +0.66(+1.70%) |
Jan 05, 2017 | 39.16 | 39.17 | 38.89 | 38.91 | 17,495 | -0.28(-0.71%) |
Jan 04, 2017 | 39.46 | 39.88 | 39.18 | 39.19 | 21,938 | -0.97(-2.41%) |
Jan 03, 2017 | 39.90 | 40.33 | 39.78 | 40.16 | 13,380 | -0.80(-1.94%) |
Dec 30, 2016 | 40.95 | 40.95 | 40.95 | 0 | +0.19(+0.47%) | |
Dec 29, 2016 | 40.90 | 41.08 | 40.74 | 40.76 | 13,854 | -0.12(-0.30%) |
Dec 28, 2016 | 40.80 | 41.09 | 40.80 | 40.89 | 33,359 | +0.44(+1.09%) |
Dec 27, 2016 | 40.21 | 40.49 | 40.21 | 40.44 | 11,464 | -0.44(-1.08%) |
Dec 23, 2016 | 40.89 | 40.89 | 40.89 | 0 | +0.56(+1.38%) | |
Dec 22, 2016 | 40.32 | 40.45 | 40.29 | 40.33 | 9,661 | +0.08(+0.19%) |
Dec 21, 2016 | 40.19 | 40.33 | 40.11 | 40.25 | 19,676 | -0.42(-1.04%) |
Dec 20, 2016 | 40.87 | 40.87 | 40.40 | 40.67 | 8,792 | +0.33(+0.81%) |
Dec 19, 2016 | 40.60 | 40.60 | 40.29 | 40.35 | 10,937 | -0.10(-0.24%) |
Dec 16, 2016 | 40.12 | 40.44 | 39.91 | 40.44 | 13,266 | +0.24(+0.60%) |
Dec 15, 2016 | 40.10 | 40.27 | 40.10 | 40.21 | 21,898 | +0.16(+0.41%) |
Dec 14, 2016 | 39.70 | 40.04 | 39.48 | 40.04 | 18,088 | +0.69(+1.75%) |
Dec 13, 2016 | 39.05 | 39.37 | 39.05 | 39.35 | 7,956 | +0.03(+0.07%) |
Dec 12, 2016 | 38.91 | 39.47 | 38.91 | 39.32 | 75,420 | +1.19(+3.12%) |
Dec 09, 2016 | 37.98 | 38.25 | 37.87 | 38.13 | 5,430 | -0.22(-0.58%) |
Dec 08, 2016 | 38.13 | 38.38 | 37.99 | 38.36 | 9,169 | +0.43(+1.12%) |
Dec 07, 2016 | 38.24 | 38.24 | 37.93 | 37.93 | 4,924 | -0.31(-0.80%) |
Dec 06, 2016 | 38.23 | 38.30 | 38.21 | 38.24 | 30,473 | +0.30(+0.78%) |
Dec 05, 2016 | 37.91 | 38.13 | 37.76 | 37.94 | 8,925 | +0.51(+1.36%) |
Dec 02, 2016 | 37.54 | 37.65 | 37.34 | 37.44 | 11,057 | +0.29(+0.77%) |
Dec 01, 2016 | 37.43 | 37.43 | 37.15 | 37.15 | 15,044 | -0.49(-1.30%) |
Nov 30, 2016 | 37.39 | 37.69 | 37.38 | 37.64 | 9,044 | +0.36(+0.98%) |
Nov 29, 2016 | 37.39 | 37.50 | 37.12 | 37.27 | 42,887 | -0.52(-1.37%) |
Nov 28, 2016 | 37.86 | 37.86 | 37.78 | 37.79 | 4,157 | -0.08(-0.20%) |
Nov 25, 2016 | 38.06 | 38.07 | 37.86 | 37.87 | 7,745 | -0.60(-1.57%) |
Nov 23, 2016 | 38.47 | 38.47 | 38.47 | 0 | +0.14(+0.37%) | |
Nov 22, 2016 | 38.54 | 38.54 | 38.31 | 38.33 | 20,833 | -0.48(-1.23%) |
Nov 21, 2016 | 38.86 | 38.89 | 38.76 | 38.81 | 17,512 | -0.39(-1.00%) |
Nov 18, 2016 | 38.87 | 39.22 | 38.87 | 39.20 | 25,151 | +0.35(+0.91%) |
Nov 17, 2016 | 39.07 | 39.07 | 38.84 | 38.84 | 18,450 | -0.20(-0.52%) |
Nov 16, 2016 | 38.88 | 39.13 | 38.88 | 39.05 | 5,367 | +0.20(+0.52%) |
Nov 15, 2016 | 38.97 | 38.98 | 38.84 | 38.84 | 5,162 | -0.05(-0.12%) |
Nov 14, 2016 | 38.77 | 38.93 | 38.76 | 38.89 | 10,342 | +0.12(+0.32%) |
Nov 11, 2016 | 38.86 | 39.26 | 38.77 | 38.77 | 13,660 | -0.52(-1.32%) |
Nov 10, 2016 | 38.79 | 39.42 | 38.64 | 39.28 | 13,217 | +0.24(+0.63%) |
Nov 09, 2016 | 39.49 | 39.49 | 39.01 | 39.04 | 23,973 | +0.09(+0.23%) |
Nov 08, 2016 | 39.31 | 39.31 | 38.95 | 38.95 | 8,389 | -0.19(-0.49%) |
Nov 07, 2016 | 39.33 | 39.33 | 39.14 | 39.14 | 15,497 | -0.19(-0.49%) |
Nov 04, 2016 | 39.35 | 39.43 | 39.30 | 39.33 | 4,146 | +0.16(+0.42%) |
Nov 03, 2016 | 39.30 | 39.49 | 39.16 | 39.17 | 7,912 | -0.32(-0.80%) |
Nov 02, 2016 | 39.48 | 39.84 | 39.32 | 39.49 | 10,023 | +0.19(+0.49%) |
Nov 01, 2016 | 39.31 | 39.48 | 39.23 | 39.29 | 11,567 | -0.24(-0.61%) |
Oct 31, 2016 | 39.73 | 39.73 | 39.51 | 39.53 | 25,596 | +0.05(+0.12%) |
Oct 28, 2016 | 39.20 | 39.55 | 39.20 | 39.49 | 16,872 | -0.07(-0.17%) |
Oct 27, 2016 | 39.35 | 39.55 | 39.35 | 39.55 | 30,094 | +0.20(+0.51%) |
Oct 26, 2016 | 39.21 | 39.37 | 39.21 | 39.35 | 5,395 | +0.23(+0.59%) |
Oct 25, 2016 | 39.19 | 39.23 | 39.11 | 39.12 | 19,849 | +0.09(+0.22%) |
Oct 24, 2016 | 38.67 | 39.05 | 38.38 | 39.04 | 8,826 | -0.40(-1.02%) |
Oct 21, 2016 | 39.50 | 39.53 | 39.44 | 39.44 | 2,914 | -0.06(-0.16%) |
Oct 20, 2016 | 39.52 | 39.53 | 39.49 | 39.50 | 5,886 | +0.12(+0.31%) |
Oct 19, 2016 | 39.45 | 39.53 | 39.38 | 39.38 | 6,606 | -0.02(-0.05%) |
Oct 18, 2016 | 39.54 | 39.54 | 39.24 | 39.40 | 17,646 | -0.61(-1.53%) |
Oct 17, 2016 | 39.83 | 40.11 | 39.83 | 40.01 | 25,395 | +0.49(+1.24%) |
Oct 14, 2016 | 39.70 | 40.08 | 39.50 | 39.52 | 6,894 | -0.32(-0.79%) |
Oct 13, 2016 | 39.73 | 39.92 | 39.69 | 39.84 | 8,699 | +0.16(+0.39%) |
Oct 12, 2016 | 39.87 | 39.87 | 39.67 | 39.68 | 7,564 | -0.02(-0.05%) |
Oct 11, 2016 | 39.23 | 39.77 | 39.23 | 39.71 | 16,702 | +0.12(+0.31%) |
Oct 10, 2016 | 39.58 | 39.60 | 39.49 | 39.58 | 10,665 | -0.12(-0.29%) |
Oct 07, 2016 | 39.70 | 39.84 | 39.70 | 39.70 | 4,597 | -0.15(-0.38%) |
Oct 06, 2016 | 40.00 | 40.00 | 39.71 | 39.85 | 15,769 | -0.04(-0.10%) |
Oct 05, 2016 | 39.93 | 39.97 | 39.84 | 39.89 | 4,223 | -0.13(-0.34%) |
Oct 04, 2016 | 40.50 | 40.50 | 39.85 | 40.02 | 5,044 | +0.17(+0.43%) |
Oct 03, 2016 | 39.95 | 40.01 | 39.85 | 39.85 | 7,996 | +0.04(+0.10%) |
Sep 30, 2016 | 39.79 | 39.84 | 39.77 | 39.81 | 3,247 | -0.23(-0.58%) |
Sep 29, 2016 | 39.69 | 40.23 | 39.69 | 40.04 | 18,855 | +0.11(+0.27%) |
Sep 28, 2016 | 40.24 | 40.24 | 39.94 | 39.94 | 6,667 | -0.24(-0.60%) |
Sep 27, 2016 | 40.20 | 40.22 | 40.17 | 40.18 | 2,046 | -0.27(-0.66%) |
Sep 26, 2016 | 40.52 | 40.64 | 40.44 | 40.44 | 16,680 | +0.71(+1.79%) |
Sep 23, 2016 | 39.74 | 39.82 | 39.52 | 39.74 | 3,112 | +0.27(+0.68%) |
Sep 22, 2016 | 39.22 | 39.47 | 39.22 | 39.47 | 6,262 | +0.05(+0.12%) |
Sep 21, 2016 | 39.80 | 39.81 | 39.42 | 39.42 | 5,530 | -0.49(-1.22%) |
Sep 20, 2016 | 39.77 | 39.91 | 39.77 | 39.91 | 2,276 | +0.14(+0.36%) |
Sep 19, 2016 | 39.77 | 39.77 | 39.56 | 39.76 | 6,898 | -0.01(-0.02%) |
Sep 16, 2016 | 39.84 | 39.85 | 39.74 | 39.77 | 4,432 | -0.02(-0.05%) |
Sep 15, 2016 | 39.96 | 40.03 | 39.78 | 39.79 | 4,937 | -0.53(-1.31%) |
Sep 14, 2016 | 40.29 | 40.32 | 40.05 | 40.32 | 28,370 | +0.16(+0.41%) |
Sep 13, 2016 | 39.92 | 40.31 | 39.92 | 40.16 | 23,332 | +0.46(+1.16%) |
Sep 12, 2016 | 40.45 | 40.45 | 39.60 | 39.70 | 56,759 | +0.08(+0.19%) |
Sep 09, 2016 | 39.20 | 39.79 | 39.20 | 39.62 | 41,012 | +0.85(+2.20%) |
Sep 08, 2016 | 38.78 | 38.84 | 38.74 | 38.77 | 14,201 | -0.10(-0.27%) |
Sep 07, 2016 | 38.59 | 38.90 | 38.59 | 38.87 | 4,125 | +0.09(+0.22%) |
Sep 06, 2016 | 38.67 | 38.95 | 38.67 | 38.79 | 9,068 | -0.26(-0.66%) |
Sep 02, 2016 | 39.32 | 39.05 | 39.05 | 39.05 | 9,181 | -0.33(-0.83%) |
Sep 01, 2016 | 39.34 | 39.45 | 39.31 | 39.37 | 4,697 | +0.26(+0.66%) |
Aug 31, 2016 | 39.15 | 39.15 | 39.06 | 39.11 | 6,698 | -0.12(-0.32%) |
Aug 30, 2016 | 39.07 | 39.32 | 39.07 | 39.24 | 8,596 | -0.02(-0.05%) |
Aug 29, 2016 | 39.49 | 39.49 | 39.20 | 39.26 | 9,679 | -0.29(-0.73%) |
Aug 26, 2016 | 39.14 | 39.55 | 39.02 | 39.54 | 11,204 | +0.36(+0.93%) |
Aug 25, 2016 | 39.10 | 39.23 | 39.02 | 39.18 | 18,750 | +0.16(+0.42%) |
Aug 24, 2016 | 38.82 | 39.05 | 38.79 | 39.02 | 21,025 | +0.29(+0.74%) |
Aug 23, 2016 | 38.48 | 38.80 | 38.48 | 38.73 | 11,610 | -0.09(-0.22%) |
Aug 22, 2016 | 38.62 | 38.82 | 38.62 | 38.82 | 29,223 | +0.34(+0.87%) |
Aug 19, 2016 | 38.59 | 38.67 | 38.47 | 38.48 | 6,595 | +0.07(+0.17%) |
Aug 18, 2016 | 38.44 | 38.53 | 38.29 | 38.41 | 18,128 | +0.00(+0.00%) |
Aug 17, 2016 | 38.16 | 38.73 | 38.16 | 38.41 | 30,799 | +0.46(+1.21%) |
Aug 16, 2016 | 37.81 | 38.05 | 37.81 | 37.95 | 30,948 | +0.16(+0.43%) |
Aug 15, 2016 | 38.14 | 38.14 | 37.69 | 37.79 | 84,490 | -1.68(-4.25%) |
Aug 12, 2016 | 39.43 | 39.64 | 39.30 | 39.47 | 17,234 | -0.60(-1.51%) |
Aug 11, 2016 | 40.21 | 40.24 | 39.98 | 40.07 | 8,959 | -0.11(-0.29%) |
Aug 10, 2016 | 40.23 | 40.27 | 40.13 | 40.19 | 3,235 | +0.22(+0.55%) |
Aug 09, 2016 | 40.06 | 40.15 | 39.97 | 39.97 | 29,717 | -0.50(-1.23%) |
Aug 08, 2016 | 40.29 | 40.54 | 40.25 | 40.46 | 5,381 | -0.25(-0.61%) |
Aug 05, 2016 | 40.63 | 40.76 | 40.60 | 40.71 | 9,364 | -0.12(-0.28%) |
Aug 04, 2016 | 40.84 | 40.92 | 40.74 | 40.83 | 14,814 | -0.05(-0.12%) |
Aug 03, 2016 | 41.01 | 41.02 | 40.86 | 40.88 | 11,306 | -0.16(-0.40%) |
Aug 02, 2016 | 40.93 | 41.23 | 40.93 | 41.04 | 18,291 | -0.28(-0.67%) |
Aug 01, 2016 | 41.18 | 41.32 | 41.12 | 41.32 | 20,958 | +0.70(+1.72%) |
Jul 29, 2016 | 40.73 | 40.89 | 40.61 | 40.62 | 4,940 | -0.08(-0.19%) |
Jul 28, 2016 | 40.76 | 40.76 | 40.63 | 40.69 | 1,781 | -0.26(-0.63%) |
Jul 27, 2016 | 40.74 | 40.95 | 40.74 | 40.95 | 33,511 | +0.89(+2.22%) |
Jul 26, 2016 | 40.30 | 40.30 | 40.01 | 40.06 | 26,774 | -0.66(-1.62%) |
Jul 25, 2016 | 40.73 | 40.73 | 40.50 | 40.72 | 20,223 | -0.00(-0.01%) |
Jul 22, 2016 | 40.60 | 40.73 | 40.60 | 40.73 | 4,486 | +0.23(+0.57%) |
Jul 21, 2016 | 40.54 | 40.54 | 40.35 | 40.49 | 10,359 | -0.02(-0.05%) |
Jul 20, 2016 | 40.73 | 40.73 | 40.45 | 40.51 | 15,022 | -0.29(-0.70%) |
Jul 19, 2016 | 40.58 | 40.82 | 40.58 | 40.80 | 23,315 | +0.26(+0.64%) |
Jul 18, 2016 | 40.61 | 40.64 | 40.43 | 40.54 | 39,620 | +0.35(+0.88%) |
Jul 15, 2016 | 40.09 | 40.32 | 40.03 | 40.19 | 6,399 | +0.13(+0.34%) |
Jul 14, 2016 | 39.88 | 40.15 | 39.88 | 40.05 | 9,668 | +0.17(+0.43%) |
Jul 13, 2016 | 39.93 | 40.12 | 39.88 | 39.88 | 15,485 | -0.09(-0.22%) |
Jul 12, 2016 | 40.30 | 40.40 | 39.88 | 39.97 | 67,713 | -1.29(-3.14%) |
Jul 11, 2016 | 41.12 | 41.47 | 41.12 | 41.26 | 12,441 | +0.10(+0.23%) |
Jul 08, 2016 | 41.57 | 41.39 | 41.13 | 41.16 | 112,494 | -0.23(-0.56%) |
Jul 07, 2016 | 41.34 | 41.51 | 41.23 | 41.39 | 11,821 | +0.18(+0.44%) |
Jul 06, 2016 | 41.64 | 41.64 | 41.21 | 41.21 | 20,532 | -0.46(-1.10%) |
Jul 05, 2016 | 42.07 | 42.07 | 41.28 | 41.67 | 28,796 | -0.44(-1.05%) |
Jul 01, 2016 | 42.10 | 42.11 | 42.11 | 42.11 | 16,277 | +0.23(+0.55%) |
Jun 30, 2016 | 41.93 | 42.05 | 41.88 | 41.88 | 24,958 | +0.05(+0.11%) |
Jun 29, 2016 | 42.13 | 42.29 | 41.77 | 41.83 | 57,970 | -0.62(-1.47%) |
Jun 28, 2016 | 42.66 | 42.66 | 42.24 | 42.46 | 82,629 | -0.64(-1.49%) |
Jun 27, 2016 | 42.98 | 43.24 | 42.23 | 43.10 | 44,258 | -0.29(-0.66%) |
Jun 24, 2016 | 43.01 | 43.40 | 42.43 | 43.39 | 70,612 | +1.52(+3.64%) |
Jun 23, 2016 | 41.98 | 42.21 | 41.86 | 41.86 | 30,668 | -0.20(-0.48%) |
Jun 22, 2016 | 41.91 | 42.20 | 41.84 | 42.06 | 36,480 | -0.64(-1.50%) |
Jun 21, 2016 | 42.39 | 42.84 | 42.39 | 42.71 | 20,065 | +0.31(+0.72%) |
Jun 20, 2016 | 42.05 | 42.45 | 41.86 | 42.40 | 54,920 | -0.31(-0.72%) |
Jun 17, 2016 | 42.77 | 42.92 | 42.52 | 42.71 | 17,038 | -0.07(-0.16%) |
Jun 16, 2016 | 43.70 | 43.70 | 42.77 | 42.77 | 21,976 | -0.37(-0.87%) |
Jun 15, 2016 | 43.15 | 43.17 | 42.85 | 43.15 | 43,571 | -0.10(-0.22%) |
Jun 14, 2016 | 43.51 | 43.56 | 43.21 | 43.24 | 59,162 | -0.44(-1.01%) |
Jun 13, 2016 | 44.00 | 44.00 | 43.41 | 43.68 | 56,131 | +0.96(+2.24%) |
Jun 10, 2016 | 42.56 | 42.89 | 42.53 | 42.73 | 66,799 | +0.73(+1.73%) |
Jun 09, 2016 | 42.10 | 42.10 | 41.85 | 42.00 | 33,286 | +0.46(+1.11%) |
Jun 08, 2016 | 41.48 | 41.92 | 41.45 | 41.54 | 33,928 | -0.05(-0.12%) |
Jun 07, 2016 | 41.40 | 41.59 | 41.35 | 41.59 | 47,455 | +0.26(+0.63%) |
Jun 06, 2016 | 41.69 | 41.74 | 41.26 | 41.33 | 63,937 | +0.04(+0.09%) |
Jun 03, 2016 | 41.47 | 41.69 | 41.22 | 41.29 | 50,692 | -0.43(-1.03%) |
Jun 02, 2016 | 42.17 | 42.17 | 41.69 | 41.72 | 36,589 | -0.37(-0.89%) |
Jun 01, 2016 | 41.78 | 42.19 | 41.78 | 42.09 | 36,067 | +0.46(+1.10%) |
May 31, 2016 | 42.17 | 42.17 | 40.87 | 41.63 | 192,524 | -1.79(-4.13%) |
May 27, 2016 | 43.46 | 43.43 | 43.43 | 43.43 | 17,529 | -0.13(-0.31%) |
May 26, 2016 | 43.62 | 43.70 | 43.42 | 43.56 | 43,552 | -0.05(-0.11%) |
May 25, 2016 | 43.46 | 43.69 | 43.46 | 43.61 | 12,350 | +0.34(+0.80%) |
May 24, 2016 | 43.59 | 43.70 | 43.20 | 43.26 | 32,360 | -0.40(-0.92%) |
May 23, 2016 | 43.89 | 43.89 | 43.49 | 43.66 | 61,726 | +0.09(+0.20%) |
May 20, 2016 | 43.50 | 43.69 | 43.47 | 43.58 | 47,499 | -0.64(-1.45%) |
May 19, 2016 | 44.39 | 44.96 | 44.09 | 44.22 | 43,037 | -0.07(-0.15%) |
May 18, 2016 | 44.02 | 44.46 | 43.87 | 44.29 | 66,414 | +0.40(+0.92%) |
May 17, 2016 | 43.89 | 43.89 | 43.56 | 43.89 | 68,124 | +0.53(+1.22%) |
May 16, 2016 | 43.79 | 43.80 | 43.31 | 43.36 | 95,272 | -0.82(-1.87%) |
May 13, 2016 | 43.98 | 44.27 | 43.78 | 44.18 | 81,039 | +0.48(+1.10%) |
May 12, 2016 | 43.23 | 43.79 | 43.23 | 43.70 | 61,392 | -0.15(-0.35%) |
May 11, 2016 | 43.51 | 43.88 | 43.44 | 43.86 | 66,807 | +0.37(+0.86%) |
May 10, 2016 | 43.61 | 43.87 | 43.46 | 43.48 | 171,618 | -0.87(-1.97%) |
May 09, 2016 | 44.09 | 44.44 | 44.03 | 44.35 | 121,704 | +1.23(+2.84%) |
May 06, 2016 | 43.26 | 43.26 | 42.89 | 43.13 | 134,878 | +1.15(+2.74%) |
May 05, 2016 | 42.02 | 42.05 | 41.77 | 41.98 | 40,393 | -0.14(-0.34%) |
May 04, 2016 | 42.03 | 42.24 | 41.75 | 42.12 | 73,933 | +0.10(+0.23%) |
May 03, 2016 | 41.91 | 42.07 | 41.69 | 42.03 | 90,340 | -0.16(-0.39%) |
May 02, 2016 | 42.50 | 42.50 | 42.19 | 42.19 | 21,013 | -0.09(-0.20%) |
Apr 29, 2016 | 42.51 | 42.55 | 42.20 | 42.28 | 24,296 | -0.06(-0.14%) |
Apr 28, 2016 | 42.36 | 42.44 | 42.15 | 42.33 | 25,244 | +0.32(+0.75%) |
Apr 27, 2016 | 41.95 | 42.28 | 41.94 | 42.02 | 20,646 | +0.15(+0.37%) |
Apr 26, 2016 | 42.31 | 42.41 | 41.85 | 41.86 | 26,525 | -0.63(-1.49%) |
Apr 25, 2016 | 42.72 | 42.72 | 42.41 | 42.50 | 67,829 | +0.16(+0.38%) |
Apr 22, 2016 | 42.42 | 42.43 | 42.09 | 42.33 | 39,320 | -0.27(-0.63%) |
Apr 21, 2016 | 41.94 | 42.65 | 41.94 | 42.60 | 68,801 | +0.86(+2.07%) |
Apr 20, 2016 | 42.08 | 42.08 | 41.72 | 41.74 | 45,791 | +0.98(+2.40%) |
Apr 19, 2016 | 40.83 | 40.90 | 40.68 | 40.76 | 12,825 | -0.07(-0.16%) |
Apr 18, 2016 | 41.29 | 41.30 | 40.79 | 40.83 | 30,370 | +0.05(+0.12%) |
Apr 15, 2016 | 40.66 | 40.87 | 40.65 | 40.78 | 8,291 | +0.23(+0.57%) |
Apr 14, 2016 | 40.28 | 40.60 | 40.28 | 40.55 | 51,338 | +0.29(+0.71%) |
Apr 13, 2016 | 40.42 | 40.43 | 40.09 | 40.26 | 118,189 | -0.78(-1.89%) |
Apr 12, 2016 | 41.15 | 41.60 | 41.04 | 41.04 | 42,594 | -0.20(-0.49%) |
Apr 11, 2016 | 40.95 | 41.37 | 40.95 | 41.24 | 30,057 | -0.54(-1.28%) |
Apr 08, 2016 | 41.59 | 41.80 | 41.21 | 41.78 | 25,907 | -0.27(-0.64%) |
Apr 07, 2016 | 41.34 | 42.23 | 41.31 | 42.05 | 63,480 | +1.28(+3.15%) |
Apr 06, 2016 | 41.29 | 41.32 | 40.75 | 40.76 | 23,086 | -0.51(-1.23%) |
Apr 05, 2016 | 41.35 | 41.39 | 40.92 | 41.27 | 41,111 | -0.29(-0.69%) |
Apr 04, 2016 | 41.40 | 41.61 | 41.15 | 41.56 | 41,589 | +0.34(+0.81%) |
Apr 01, 2016 | 42.21 | 42.21 | 41.13 | 41.22 | 22,649 | -0.12(-0.30%) |
Mar 31, 2016 | 41.04 | 41.40 | 41.04 | 41.35 | 25,778 | +0.30(+0.72%) |
Mar 30, 2016 | 41.31 | 41.36 | 40.89 | 41.05 | 64,372 | -1.42(-3.34%) |
Mar 29, 2016 | 42.86 | 43.05 | 42.32 | 42.47 | 32,507 | +0.03(+0.07%) |
Mar 28, 2016 | 42.60 | 42.74 | 42.21 | 42.44 | 21,306 | -0.31(-0.72%) |
Mar 24, 2016 | 42.65 | 42.74 | 42.74 | 42.74 | 22,537 | +0.83(+1.99%) |
Mar 23, 2016 | 41.49 | 41.95 | 41.49 | 41.91 | 56,286 | +0.13(+0.32%) |
Mar 22, 2016 | 41.64 | 41.81 | 41.37 | 41.78 | 25,529 | +0.85(+2.08%) |
Mar 21, 2016 | 40.85 | 41.29 | 40.85 | 40.92 | 61,174 | -0.69(-1.66%) |
Mar 18, 2016 | 42.07 | 42.34 | 41.42 | 41.61 | 65,743 | -0.79(-1.85%) |
Mar 17, 2016 | 43.13 | 43.13 | 42.37 | 42.40 | 86,437 | -0.73(-1.69%) |
Mar 16, 2016 | 44.34 | 44.52 | 43.13 | 43.13 | 50,182 | -1.17(-2.64%) |
Mar 15, 2016 | 44.29 | 44.51 | 44.17 | 44.30 | 40,596 | +0.28(+0.63%) |
Mar 14, 2016 | 44.03 | 44.27 | 43.91 | 44.02 | 19,347 | -0.46(-1.03%) |
Mar 11, 2016 | 45.29 | 45.76 | 44.42 | 44.48 | 31,674 | -1.16(-2.54%) |
Mar 10, 2016 | 45.05 | 45.88 | 45.05 | 45.64 | 82,952 | +1.07(+2.41%) |
Mar 09, 2016 | 44.40 | 44.80 | 44.40 | 44.57 | 48,017 | +0.05(+0.11%) |
Mar 08, 2016 | 43.67 | 45.03 | 43.66 | 44.52 | 91,168 | +0.76(+1.73%) |
Mar 07, 2016 | 43.57 | 43.83 | 43.38 | 43.76 | 60,243 | +0.51(+1.17%) |
Mar 04, 2016 | 43.99 | 44.00 | 43.08 | 43.25 | 107,764 | -1.27(-2.84%) |
Mar 03, 2016 | 44.61 | 44.84 | 44.39 | 44.52 | 50,615 | -0.28(-0.62%) |
Mar 02, 2016 | 44.92 | 45.06 | 44.59 | 44.80 | 134,998 | -1.08(-2.36%) |
Mar 01, 2016 | 46.39 | 46.48 | 45.88 | 45.88 | 115,498 | -1.29(-2.74%) |
Feb 29, 2016 | 47.02 | 47.37 | 46.99 | 47.17 | 214,317 | +0.63(+1.36%) |
Feb 26, 2016 | 46.50 | 46.67 | 46.14 | 46.54 | 89,159 | -0.42(-0.90%) |
Feb 25, 2016 | 47.54 | 47.68 | 46.86 | 46.96 | 103,520 | +2.17(+4.84%) |
Feb 24, 2016 | 45.33 | 45.39 | 44.66 | 44.80 | 80,563 | -0.60(-1.33%) |
Feb 23, 2016 | 44.96 | 45.43 | 44.81 | 45.40 | 51,309 | +1.19(+2.69%) |
Feb 22, 2016 | 44.57 | 45.05 | 44.09 | 44.21 | 86,982 | -1.47(-3.21%) |
Feb 19, 2016 | 45.78 | 45.83 | 45.47 | 45.68 | 233,431 | -0.12(-0.27%) |
Feb 18, 2016 | 45.24 | 45.87 | 45.24 | 45.80 | 48,808 | +0.70(+1.55%) |
Feb 17, 2016 | 45.58 | 45.92 | 44.94 | 45.10 | 272,312 | -0.86(-1.88%) |
Feb 16, 2016 | 46.48 | 46.71 | 45.81 | 45.97 | 815,346 | -3.57(-7.22%) |
Feb 12, 2016 | 50.10 | 49.54 | 49.54 | 49.54 | 194,490 | -0.85(-1.69%) |
Feb 11, 2016 | 50.60 | 50.64 | 50.03 | 50.39 | 254,602 | +1.04(+2.12%) |
Feb 10, 2016 | 49.56 | 49.56 | 48.76 | 49.35 | 70,957 | -0.40(-0.81%) |
Feb 09, 2016 | 50.11 | 50.55 | 49.36 | 49.75 | 120,345 | +0.43(+0.87%) |
Feb 08, 2016 | 49.57 | 49.70 | 49.09 | 49.32 | 114,459 | +0.35(+0.72%) |
Feb 05, 2016 | 48.09 | 49.12 | 48.03 | 48.96 | 65,070 | +1.15(+2.41%) |
Feb 04, 2016 | 48.02 | 48.11 | 47.33 | 47.81 | 490,008 | -0.50(-1.03%) |
Feb 03, 2016 | 48.82 | 49.83 | 48.18 | 48.31 | 94,934 | -0.62(-1.27%) |
Feb 02, 2016 | 48.68 | 49.19 | 48.45 | 48.94 | 125,723 | -0.90(-1.81%) |