Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.49 | 45.86 | 45.49 | 45.82 | 797,388 | +0.23(+0.51%) |
Jan 30, 2017 | 45.47 | 45.72 | 45.41 | 45.58 | 515,254 | -0.04(-0.09%) |
Jan 27, 2017 | 45.66 | 45.81 | 45.42 | 45.62 | 667,319 | -0.04(-0.09%) |
Jan 26, 2017 | 45.47 | 45.80 | 45.47 | 45.66 | 613,462 | +0.39(+0.87%) |
Jan 25, 2017 | 45.20 | 45.32 | 45.08 | 45.27 | 742,629 | +0.02(+0.04%) |
Jan 24, 2017 | 45.00 | 45.38 | 44.99 | 45.25 | 767,984 | +0.25(+0.55%) |
Jan 23, 2017 | 44.64 | 45.02 | 44.61 | 45.00 | 574,793 | +0.31(+0.70%) |
Jan 20, 2017 | 44.74 | 44.89 | 44.52 | 44.69 | 504,457 | +0.07(+0.16%) |
Jan 19, 2017 | 44.70 | 44.73 | 44.50 | 44.62 | 500,931 | -0.02(-0.05%) |
Jan 18, 2017 | 44.74 | 44.91 | 44.57 | 44.64 | 699,429 | +0.22(+0.49%) |
Jan 17, 2017 | 44.14 | 44.49 | 44.10 | 44.42 | 926,414 | +0.10(+0.22%) |
Jan 13, 2017 | 44.33 | 44.33 | 44.33 | 0 | +0.33(+0.75%) | |
Jan 12, 2017 | 44.02 | 44.07 | 43.84 | 44.00 | 588,078 | -0.07(-0.16%) |
Jan 11, 2017 | 44.09 | 44.09 | 43.77 | 44.07 | 606,534 | +0.27(+0.62%) |
Jan 10, 2017 | 43.73 | 43.96 | 43.53 | 43.80 | 542,606 | +0.27(+0.63%) |
Jan 09, 2017 | 43.67 | 43.69 | 43.50 | 43.52 | 526,809 | +0.06(+0.13%) |
Jan 06, 2017 | 43.75 | 43.85 | 43.37 | 43.47 | 959,131 | -0.67(-1.51%) |
Jan 05, 2017 | 43.58 | 44.18 | 43.58 | 44.14 | 1,427,472 | +1.21(+2.81%) |
Jan 04, 2017 | 42.65 | 43.04 | 42.64 | 42.93 | 661,581 | +0.43(+1.02%) |
Jan 03, 2017 | 42.53 | 42.63 | 42.34 | 42.50 | 871,012 | +0.35(+0.84%) |
Dec 30, 2016 | 42.14 | 42.14 | 42.14 | 0 | -0.08(-0.19%) | |
Dec 29, 2016 | 42.24 | 42.49 | 42.20 | 42.22 | 638,653 | +0.28(+0.67%) |
Dec 28, 2016 | 42.00 | 42.07 | 41.86 | 41.94 | 562,266 | +0.10(+0.25%) |
Dec 27, 2016 | 41.76 | 41.88 | 41.76 | 41.84 | 601,527 | +0.10(+0.25%) |
Dec 23, 2016 | 41.73 | 41.73 | 41.73 | 0 | -0.46(-1.09%) | |
Dec 22, 2016 | 42.09 | 42.32 | 41.81 | 42.19 | 1,358,349 | -0.24(-0.57%) |
Dec 21, 2016 | 42.33 | 42.60 | 42.26 | 42.43 | 911,039 | +0.09(+0.21%) |
Dec 20, 2016 | 42.34 | 42.45 | 42.22 | 42.34 | 982,057 | +0.39(+0.92%) |
Dec 19, 2016 | 41.89 | 42.16 | 41.76 | 41.96 | 701,146 | +0.14(+0.35%) |
Dec 16, 2016 | 42.27 | 42.31 | 41.70 | 41.81 | 1,184,473 | -0.61(-1.44%) |
Dec 15, 2016 | 42.40 | 42.65 | 42.36 | 42.42 | 1,103,045 | -0.05(-0.11%) |
Dec 14, 2016 | 42.68 | 43.28 | 42.42 | 42.47 | 1,167,819 | -0.43(-0.99%) |
Dec 13, 2016 | 42.67 | 43.03 | 42.61 | 42.90 | 1,528,454 | -0.01(-0.02%) |
Dec 12, 2016 | 42.88 | 42.95 | 42.65 | 42.91 | 1,930,573 | -0.71(-1.62%) |
Dec 09, 2016 | 43.47 | 43.70 | 43.28 | 43.61 | 888,600 | -0.12(-0.28%) |
Dec 08, 2016 | 43.93 | 44.01 | 43.69 | 43.73 | 869,919 | -0.55(-1.23%) |
Dec 07, 2016 | 43.72 | 44.28 | 43.64 | 44.28 | 916,063 | +0.71(+1.62%) |
Dec 06, 2016 | 43.61 | 43.66 | 43.48 | 43.57 | 826,886 | -0.05(-0.11%) |
Dec 05, 2016 | 43.40 | 43.72 | 43.36 | 43.62 | 906,311 | -0.46(-1.04%) |
Dec 02, 2016 | 43.86 | 44.12 | 43.72 | 44.08 | 617,560 | -0.18(-0.42%) |
Dec 01, 2016 | 44.30 | 44.48 | 44.15 | 44.26 | 657,662 | +0.31(+0.69%) |
Nov 30, 2016 | 43.95 | 44.14 | 43.88 | 43.96 | 932,733 | +0.32(+0.74%) |
Nov 29, 2016 | 43.64 | 43.78 | 43.48 | 43.64 | 492,140 | -0.06(-0.15%) |
Nov 28, 2016 | 43.66 | 43.81 | 43.64 | 43.70 | 555,515 | +0.23(+0.54%) |
Nov 25, 2016 | 43.52 | 43.66 | 43.37 | 43.47 | 280,735 | +0.14(+0.33%) |
Nov 23, 2016 | 43.32 | 43.32 | 43.32 | 0 | -0.23(-0.52%) | |
Nov 22, 2016 | 43.66 | 43.72 | 43.40 | 43.55 | 742,691 | +0.10(+0.22%) |
Nov 21, 2016 | 43.65 | 43.71 | 43.40 | 43.45 | 564,419 | -0.18(-0.42%) |
Nov 18, 2016 | 43.64 | 43.81 | 43.52 | 43.64 | 785,892 | -0.08(-0.18%) |
Nov 17, 2016 | 43.75 | 43.88 | 43.66 | 43.72 | 625,901 | +0.31(+0.70%) |
Nov 16, 2016 | 43.70 | 43.73 | 43.28 | 43.41 | 1,082,042 | -0.52(-1.19%) |
Nov 15, 2016 | 43.77 | 44.01 | 43.64 | 43.93 | 1,117,138 | +0.43(+1.00%) |
Nov 14, 2016 | 43.64 | 43.88 | 43.42 | 43.50 | 831,319 | -0.16(-0.37%) |
Nov 11, 2016 | 43.54 | 43.77 | 43.21 | 43.66 | 980,156 | -0.87(-1.95%) |
Nov 10, 2016 | 45.10 | 45.16 | 44.38 | 44.53 | 1,290,179 | -0.59(-1.32%) |
Nov 09, 2016 | 45.41 | 45.60 | 45.01 | 45.12 | 1,250,839 | -0.84(-1.82%) |
Nov 08, 2016 | 45.81 | 46.37 | 45.76 | 45.96 | 1,102,945 | +0.08(+0.18%) |
Nov 07, 2016 | 45.66 | 45.88 | 45.61 | 45.88 | 683,466 | +0.93(+2.07%) |
Nov 04, 2016 | 45.28 | 44.93 | 44.95 | 575,425 | -0.33(-0.73%) | |
Nov 03, 2016 | 45.36 | 45.58 | 45.23 | 45.28 | 1,075,371 | -0.08(-0.18%) |
Nov 02, 2016 | 45.59 | 45.67 | 45.02 | 45.36 | 1,436,691 | -0.47(-1.02%) |
Nov 01, 2016 | 46.35 | 45.69 | 45.82 | 1,898,490 | -0.34(-0.73%) | |
Oct 31, 2016 | 46.02 | 46.23 | 46.02 | 46.16 | 952,227 | +0.38(+0.82%) |
Oct 28, 2016 | 45.82 | 46.12 | 45.67 | 45.78 | 696,552 | -0.19(-0.42%) |
Oct 27, 2016 | 46.31 | 46.35 | 45.96 | 45.98 | 879,522 | -0.77(-1.65%) |
Oct 26, 2016 | 46.73 | 46.88 | 46.59 | 46.75 | 614,955 | -0.11(-0.24%) |
Oct 25, 2016 | 47.08 | 47.12 | 46.83 | 46.86 | 506,433 | -0.25(-0.53%) |
Oct 24, 2016 | 47.38 | 47.38 | 47.00 | 47.11 | 465,090 | -0.27(-0.56%) |
Oct 21, 2016 | 47.50 | 47.55 | 47.32 | 47.37 | 454,441 | -0.23(-0.47%) |
Oct 20, 2016 | 47.79 | 47.98 | 47.43 | 47.60 | 711,820 | -0.68(-1.41%) |
Oct 19, 2016 | 48.40 | 48.60 | 48.27 | 48.28 | 458,954 | -0.25(-0.51%) |
Oct 18, 2016 | 48.45 | 48.63 | 48.28 | 48.53 | 1,150,961 | +0.65(+1.36%) |
Oct 17, 2016 | 47.92 | 48.06 | 47.72 | 47.88 | 1,017,013 | -1.12(-2.28%) |
Oct 14, 2016 | 48.97 | 49.22 | 48.89 | 49.00 | 742,508 | +0.16(+0.33%) |
Oct 13, 2016 | 48.82 | 49.01 | 48.30 | 48.84 | 633,357 | -0.63(-1.27%) |
Oct 12, 2016 | 49.17 | 49.50 | 49.01 | 49.46 | 586,589 | +0.47(+0.95%) |
Oct 11, 2016 | 49.51 | 49.51 | 48.81 | 49.00 | 1,001,826 | -1.74(-3.42%) |
Oct 10, 2016 | 50.14 | 50.85 | 50.11 | 50.73 | 606,534 | +0.59(+1.17%) |
Oct 07, 2016 | 50.20 | 50.20 | 49.77 | 50.15 | 476,602 | -0.32(-0.64%) |
Oct 06, 2016 | 50.44 | 50.58 | 50.21 | 50.47 | 536,411 | -0.25(-0.49%) |
Oct 05, 2016 | 50.28 | 50.83 | 50.15 | 50.72 | 1,173,011 | +0.87(+1.74%) |
Oct 04, 2016 | 49.98 | 50.25 | 49.71 | 49.85 | 1,091,937 | -0.02(-0.05%) |
Oct 03, 2016 | 49.53 | 49.91 | 49.42 | 49.87 | 787,799 | +0.43(+0.86%) |
Sep 30, 2016 | 49.13 | 49.67 | 49.10 | 49.45 | 964,261 | -0.30(-0.60%) |
Sep 29, 2016 | 49.83 | 50.05 | 49.56 | 49.75 | 1,386,257 | -0.19(-0.39%) |
Sep 28, 2016 | 49.66 | 50.05 | 49.49 | 49.94 | 549,572 | +0.47(+0.96%) |
Sep 27, 2016 | 49.25 | 49.46 | 49.09 | 49.46 | 451,139 | +0.31(+0.64%) |
Sep 26, 2016 | 49.42 | 49.44 | 49.14 | 49.15 | 347,855 | -0.59(-1.18%) |
Sep 23, 2016 | 49.71 | 49.92 | 49.69 | 49.74 | 462,621 | -0.63(-1.24%) |
Sep 22, 2016 | 50.36 | 50.46 | 50.14 | 50.36 | 743,463 | +0.25(+0.50%) |
Sep 21, 2016 | 49.61 | 50.16 | 49.36 | 50.12 | 414,592 | +0.86(+1.75%) |
Sep 20, 2016 | 49.38 | 49.44 | 49.24 | 49.26 | 472,463 | +0.20(+0.41%) |
Sep 19, 2016 | 49.41 | 49.44 | 49.05 | 49.05 | 355,027 | +0.00(+0.00%) |
Sep 16, 2016 | 49.23 | 49.27 | 48.93 | 49.05 | 621,381 | -0.47(-0.96%) |
Sep 15, 2016 | 49.11 | 49.59 | 49.08 | 49.53 | 643,746 | +0.10(+0.21%) |
Sep 14, 2016 | 49.38 | 49.54 | 49.21 | 49.42 | 677,434 | +0.47(+0.95%) |
Sep 13, 2016 | 49.58 | 49.65 | 48.79 | 48.96 | 831,635 | -0.70(-1.41%) |
Sep 12, 2016 | 48.85 | 49.75 | 48.77 | 49.66 | 626,839 | +0.10(+0.21%) |
Sep 09, 2016 | 50.19 | 50.40 | 49.49 | 49.55 | 1,115,768 | -0.23(-0.45%) |
Sep 08, 2016 | 49.66 | 49.87 | 49.54 | 49.78 | 748,185 | +0.92(+1.88%) |
Sep 07, 2016 | 49.07 | 49.12 | 48.76 | 48.86 | 613,052 | -0.44(-0.90%) |
Sep 06, 2016 | 49.54 | 49.54 | 49.10 | 49.30 | 604,072 | -0.45(-0.90%) |
Sep 02, 2016 | 49.36 | 49.75 | 49.75 | 49.75 | 848,248 | +0.77(+1.58%) |
Sep 01, 2016 | 48.90 | 49.10 | 48.68 | 48.98 | 584,072 | +0.18(+0.38%) |
Aug 31, 2016 | 49.01 | 49.01 | 48.71 | 48.80 | 995,705 | -0.40(-0.82%) |
Aug 30, 2016 | 49.42 | 49.51 | 49.05 | 49.20 | 515,072 | -0.03(-0.07%) |
Aug 29, 2016 | 49.13 | 49.33 | 48.91 | 49.23 | 744,161 | +0.40(+0.81%) |
Aug 26, 2016 | 49.36 | 49.63 | 48.55 | 48.84 | 907,615 | -0.55(-1.12%) |
Aug 25, 2016 | 49.06 | 49.45 | 49.06 | 49.39 | 540,314 | -0.13(-0.27%) |
Aug 24, 2016 | 49.55 | 49.71 | 49.37 | 49.52 | 436,843 | -0.13(-0.25%) |
Aug 23, 2016 | 49.96 | 50.13 | 49.62 | 49.65 | 491,291 | -0.13(-0.27%) |
Aug 22, 2016 | 49.79 | 49.79 | 49.52 | 49.79 | 629,598 | -0.33(-0.66%) |
Aug 19, 2016 | 50.19 | 50.36 | 49.97 | 50.12 | 617,318 | -0.31(-0.61%) |
Aug 18, 2016 | 50.11 | 50.43 | 50.02 | 50.43 | 562,727 | +0.93(+1.89%) |
Aug 17, 2016 | 49.37 | 49.52 | 48.98 | 49.49 | 652,600 | -0.05(-0.10%) |
Aug 16, 2016 | 49.98 | 50.05 | 49.50 | 49.54 | 826,875 | -0.85(-1.68%) |
Aug 15, 2016 | 50.31 | 50.56 | 50.31 | 50.39 | 786,588 | +0.25(+0.49%) |
Aug 12, 2016 | 50.11 | 50.35 | 50.07 | 50.14 | 648,972 | +0.41(+0.83%) |
Aug 11, 2016 | 49.44 | 49.77 | 49.36 | 49.73 | 648,063 | +1.01(+2.08%) |
Aug 10, 2016 | 49.14 | 49.14 | 48.63 | 48.72 | 748,613 | -0.74(-1.49%) |
Aug 09, 2016 | 49.17 | 49.49 | 49.17 | 49.45 | 1,245,726 | -0.01(-0.02%) |
Aug 08, 2016 | 49.45 | 49.55 | 49.32 | 49.46 | 558,288 | +0.19(+0.39%) |
Aug 05, 2016 | 49.09 | 49.31 | 49.09 | 49.27 | 639,314 | +0.49(+1.01%) |
Aug 04, 2016 | 48.78 | 48.84 | 48.56 | 48.78 | 507,961 | -0.22(-0.45%) |
Aug 03, 2016 | 48.75 | 49.02 | 48.63 | 49.00 | 527,042 | -0.25(-0.51%) |
Aug 02, 2016 | 49.38 | 49.52 | 48.92 | 49.26 | 457,160 | -0.28(-0.56%) |
Aug 01, 2016 | 49.55 | 49.85 | 49.44 | 49.53 | 740,247 | +0.40(+0.81%) |
Jul 29, 2016 | 48.86 | 49.20 | 48.82 | 49.14 | 430,641 | -0.28(-0.56%) |
Jul 28, 2016 | 49.42 | 49.45 | 49.08 | 49.41 | 569,755 | -0.03(-0.06%) |
Jul 27, 2016 | 49.75 | 49.78 | 49.22 | 49.45 | 1,391,468 | -0.28(-0.56%) |
Jul 26, 2016 | 49.69 | 49.98 | 49.66 | 49.72 | 753,557 | +0.37(+0.75%) |
Jul 25, 2016 | 49.28 | 49.37 | 49.09 | 49.35 | 728,871 | +0.06(+0.11%) |
Jul 22, 2016 | 49.42 | 49.42 | 49.08 | 49.29 | 528,264 | -0.12(-0.24%) |
Jul 21, 2016 | 49.60 | 49.76 | 49.25 | 49.41 | 1,497,650 | +1.50(+3.12%) |
Jul 20, 2016 | 47.85 | 48.03 | 47.76 | 47.92 | 784,030 | +0.63(+1.34%) |
Jul 19, 2016 | 47.51 | 47.57 | 47.23 | 47.28 | 626,865 | -0.40(-0.83%) |
Jul 18, 2016 | 47.49 | 47.79 | 47.45 | 47.68 | 854,380 | +0.45(+0.96%) |
Jul 15, 2016 | 47.47 | 47.48 | 47.23 | 47.23 | 605,041 | -0.09(-0.18%) |
Jul 14, 2016 | 47.20 | 47.43 | 47.17 | 47.32 | 582,115 | +0.35(+0.74%) |
Jul 13, 2016 | 46.46 | 47.00 | 46.39 | 46.97 | 1,012,258 | +0.62(+1.33%) |
Jul 12, 2016 | 46.25 | 46.65 | 46.19 | 46.35 | 1,109,460 | +0.86(+1.90%) |
Jul 11, 2016 | 45.33 | 45.65 | 45.22 | 45.49 | 1,045,884 | +0.17(+0.38%) |
Jul 08, 2016 | 44.80 | 45.39 | 44.70 | 45.31 | 1,002,981 | +0.62(+1.38%) |
Jul 07, 2016 | 44.92 | 45.12 | 44.48 | 44.70 | 674,967 | +0.13(+0.30%) |
Jul 06, 2016 | 44.32 | 44.60 | 43.94 | 44.56 | 1,030,180 | -0.66(-1.47%) |
Jul 05, 2016 | 45.36 | 45.44 | 45.10 | 45.23 | 676,957 | -0.61(-1.33%) |
Jul 01, 2016 | 45.74 | 45.84 | 45.84 | 45.84 | 662,772 | +0.02(+0.03%) |
Jun 30, 2016 | 45.31 | 45.88 | 45.08 | 45.82 | 817,248 | +0.50(+1.10%) |
Jun 29, 2016 | 44.69 | 45.38 | 44.69 | 45.32 | 923,949 | +1.42(+3.23%) |
Jun 28, 2016 | 43.55 | 43.99 | 43.49 | 43.91 | 812,700 | +1.00(+2.32%) |
Jun 27, 2016 | 43.02 | 43.11 | 42.52 | 42.91 | 1,122,545 | -0.06(-0.15%) |
Jun 24, 2016 | 42.92 | 43.43 | 42.80 | 42.97 | 1,418,501 | -2.07(-4.60%) |
Jun 23, 2016 | 44.72 | 45.08 | 44.59 | 45.04 | 499,123 | +0.79(+1.79%) |
Jun 22, 2016 | 44.40 | 44.48 | 44.20 | 44.25 | 545,085 | -0.03(-0.07%) |
Jun 21, 2016 | 44.03 | 44.47 | 43.92 | 44.29 | 606,824 | +0.33(+0.76%) |
Jun 20, 2016 | 43.84 | 44.13 | 43.79 | 43.95 | 1,140,122 | +0.44(+1.00%) |
Jun 17, 2016 | 43.45 | 43.58 | 43.23 | 43.52 | 866,517 | -0.15(-0.34%) |
Jun 16, 2016 | 43.00 | 43.72 | 42.74 | 43.67 | 1,293,335 | -0.09(-0.20%) |
Jun 15, 2016 | 44.10 | 44.14 | 43.68 | 43.76 | 798,820 | -0.33(-0.75%) |
Jun 14, 2016 | 44.06 | 44.32 | 43.71 | 44.09 | 703,476 | +0.01(+0.02%) |
Jun 13, 2016 | 44.53 | 44.56 | 43.98 | 44.08 | 1,178,326 | -0.93(-2.06%) |
Jun 10, 2016 | 44.97 | 45.14 | 44.85 | 45.01 | 434,418 | -0.60(-1.32%) |
Jun 09, 2016 | 45.74 | 45.77 | 45.46 | 45.61 | 660,710 | -0.38(-0.83%) |
Jun 08, 2016 | 46.01 | 46.17 | 45.86 | 45.99 | 455,452 | -0.01(-0.02%) |
Jun 07, 2016 | 46.15 | 46.37 | 45.89 | 45.99 | 1,757,009 | +1.00(+2.22%) |
Jun 06, 2016 | 45.07 | 45.07 | 44.70 | 45.00 | 823,364 | +0.09(+0.19%) |
Jun 03, 2016 | 45.01 | 45.05 | 44.67 | 44.91 | 692,046 | -0.42(-0.93%) |
Jun 02, 2016 | 45.21 | 45.39 | 45.08 | 45.33 | 963,135 | +0.19(+0.42%) |
Jun 01, 2016 | 45.12 | 45.35 | 44.97 | 45.14 | 1,017,370 | +0.47(+1.05%) |
May 31, 2016 | 44.48 | 44.72 | 44.11 | 44.67 | 1,265,369 | +1.05(+2.40%) |
May 27, 2016 | 43.80 | 43.63 | 43.63 | 43.63 | 572,094 | -0.25(-0.57%) |
May 26, 2016 | 43.71 | 43.94 | 43.59 | 43.88 | 532,113 | +0.09(+0.21%) |
May 25, 2016 | 43.71 | 44.15 | 43.69 | 43.78 | 1,097,806 | +0.72(+1.67%) |
May 24, 2016 | 42.52 | 43.10 | 42.50 | 43.07 | 843,447 | +0.64(+1.51%) |
May 23, 2016 | 42.57 | 42.78 | 42.40 | 42.43 | 567,257 | -0.05(-0.11%) |
May 20, 2016 | 42.36 | 42.68 | 42.28 | 42.47 | 721,672 | +0.58(+1.38%) |
May 19, 2016 | 42.11 | 42.20 | 41.75 | 41.90 | 835,985 | -0.36(-0.85%) |
May 18, 2016 | 42.36 | 42.56 | 42.07 | 42.25 | 1,030,008 | -0.62(-1.46%) |
May 17, 2016 | 43.41 | 43.14 | 42.75 | 42.88 | 1,751,775 | -0.53(-1.22%) |
May 16, 2016 | 42.84 | 43.51 | 42.84 | 43.41 | 998,127 | +1.05(+2.49%) |
May 13, 2016 | 42.55 | 42.69 | 42.11 | 42.36 | 1,744,901 | -1.05(-2.41%) |
May 12, 2016 | 43.41 | 43.59 | 43.14 | 43.40 | 1,225,118 | -0.07(-0.16%) |
May 11, 2016 | 43.31 | 43.78 | 43.31 | 43.47 | 834,970 | -0.52(-1.17%) |
May 10, 2016 | 43.46 | 44.13 | 43.43 | 43.99 | 1,113,640 | +0.94(+2.19%) |
May 09, 2016 | 43.23 | 43.33 | 42.84 | 43.04 | 1,135,697 | -0.37(-0.84%) |
May 06, 2016 | 43.29 | 43.64 | 43.25 | 43.41 | 818,067 | -0.66(-1.49%) |
May 05, 2016 | 44.37 | 44.37 | 43.90 | 44.07 | 668,097 | +0.09(+0.20%) |
May 04, 2016 | 43.96 | 44.12 | 43.84 | 43.98 | 974,481 | -0.27(-0.62%) |
May 03, 2016 | 44.25 | 44.45 | 43.97 | 44.25 | 915,535 | -0.59(-1.31%) |
May 02, 2016 | 44.87 | 44.96 | 44.57 | 44.84 | 916,926 | -0.05(-0.12%) |
Apr 29, 2016 | 45.03 | 45.03 | 44.50 | 44.89 | 1,128,391 | -0.61(-1.34%) |
Apr 28, 2016 | 45.77 | 45.97 | 45.39 | 45.50 | 899,998 | -0.51(-1.10%) |
Apr 27, 2016 | 45.73 | 46.16 | 45.73 | 46.01 | 902,926 | +0.39(+0.86%) |
Apr 26, 2016 | 45.55 | 45.77 | 45.27 | 45.62 | 996,129 | +0.36(+0.79%) |
Apr 25, 2016 | 45.46 | 45.54 | 45.15 | 45.26 | 495,747 | -0.44(-0.96%) |
Apr 22, 2016 | 45.70 | 46.01 | 45.59 | 45.70 | 1,103,365 | +0.20(+0.43%) |
Apr 21, 2016 | 45.84 | 45.97 | 45.39 | 45.50 | 1,127,411 | +0.72(+1.60%) |
Apr 20, 2016 | 44.83 | 44.96 | 44.39 | 44.78 | 1,234,707 | -0.11(-0.24%) |
Apr 19, 2016 | 44.99 | 45.06 | 44.53 | 44.89 | 904,075 | -0.03(-0.07%) |
Apr 18, 2016 | 45.14 | 45.22 | 44.74 | 44.92 | 1,155,707 | +0.05(+0.12%) |
Apr 15, 2016 | 44.95 | 45.13 | 44.84 | 44.87 | 686,614 | -0.07(-0.16%) |
Apr 14, 2016 | 45.05 | 45.11 | 44.78 | 44.94 | 1,006,429 | +0.30(+0.66%) |
Apr 13, 2016 | 44.65 | 44.65 | 44.25 | 44.64 | 1,476,503 | +1.26(+2.91%) |
Apr 12, 2016 | 43.35 | 43.46 | 42.97 | 43.38 | 634,476 | +0.39(+0.91%) |
Apr 11, 2016 | 43.28 | 43.50 | 42.93 | 42.99 | 613,186 | -0.33(-0.76%) |
Apr 08, 2016 | 43.46 | 43.57 | 43.28 | 43.32 | 999,320 | +0.49(+1.15%) |
Apr 07, 2016 | 43.09 | 43.20 | 42.65 | 42.82 | 1,509,086 | -0.19(-0.44%) |
Apr 06, 2016 | 42.60 | 43.08 | 42.36 | 43.01 | 796,940 | +0.57(+1.34%) |
Apr 05, 2016 | 42.73 | 42.89 | 42.37 | 42.44 | 688,764 | -0.52(-1.22%) |
Apr 04, 2016 | 43.36 | 43.60 | 42.92 | 42.96 | 620,897 | -0.58(-1.33%) |
Apr 01, 2016 | 42.92 | 43.64 | 42.52 | 43.54 | 782,698 | +0.27(+0.61%) |
Mar 31, 2016 | 43.35 | 43.74 | 43.24 | 43.28 | 1,056,493 | +0.50(+1.17%) |
Mar 30, 2016 | 42.92 | 43.15 | 42.73 | 42.78 | 726,545 | +0.02(+0.04%) |
Mar 29, 2016 | 41.99 | 42.93 | 41.97 | 42.76 | 815,191 | +0.39(+0.92%) |
Mar 28, 2016 | 42.36 | 42.47 | 42.29 | 42.37 | 620,400 | -0.05(-0.11%) |
Mar 24, 2016 | 41.84 | 42.42 | 42.42 | 42.42 | 1,073,974 | +0.44(+1.06%) |
Mar 23, 2016 | 42.22 | 42.28 | 41.86 | 41.97 | 973,725 | -0.46(-1.09%) |
Mar 22, 2016 | 42.18 | 42.56 | 42.01 | 42.43 | 679,718 | -0.16(-0.38%) |
Mar 21, 2016 | 42.79 | 42.79 | 42.36 | 42.60 | 942,392 | -0.34(-0.78%) |
Mar 18, 2016 | 42.89 | 43.32 | 42.78 | 42.93 | 1,305,002 | +0.09(+0.20%) |
Mar 17, 2016 | 42.61 | 43.15 | 42.58 | 42.85 | 2,008,053 | -1.11(-2.52%) |
Mar 16, 2016 | 43.25 | 44.07 | 43.25 | 43.96 | 960,061 | +0.71(+1.64%) |
Mar 15, 2016 | 42.90 | 43.33 | 42.86 | 43.25 | 569,303 | -0.12(-0.27%) |
Mar 14, 2016 | 43.24 | 43.49 | 43.14 | 43.36 | 704,615 | -0.12(-0.29%) |
Mar 11, 2016 | 43.05 | 43.50 | 43.03 | 43.49 | 746,602 | +1.00(+2.35%) |
Mar 10, 2016 | 42.92 | 43.09 | 42.07 | 42.49 | 920,405 | -0.36(-0.84%) |
Mar 09, 2016 | 42.94 | 43.11 | 42.79 | 42.85 | 413,190 | +0.26(+0.60%) |
Mar 08, 2016 | 42.70 | 42.79 | 42.47 | 42.59 | 514,614 | -0.23(-0.55%) |
Mar 07, 2016 | 42.41 | 43.00 | 42.36 | 42.82 | 748,672 | -0.79(-1.81%) |
Mar 04, 2016 | 43.11 | 43.70 | 43.10 | 43.61 | 875,230 | +0.56(+1.31%) |
Mar 03, 2016 | 42.79 | 43.09 | 42.74 | 43.05 | 791,096 | -0.13(-0.31%) |
Mar 02, 2016 | 42.55 | 43.25 | 42.55 | 43.18 | 1,027,446 | +0.52(+1.23%) |
Mar 01, 2016 | 42.15 | 42.77 | 41.97 | 42.66 | 851,431 | +0.91(+2.19%) |
Feb 29, 2016 | 41.76 | 42.19 | 41.72 | 41.75 | 791,436 | -0.64(-1.51%) |
Feb 26, 2016 | 42.65 | 42.69 | 42.32 | 42.39 | 518,645 | -0.04(-0.09%) |
Feb 25, 2016 | 42.09 | 42.43 | 41.95 | 42.43 | 781,120 | +0.15(+0.35%) |
Feb 24, 2016 | 41.83 | 42.36 | 41.41 | 42.28 | 761,553 | -0.20(-0.48%) |
Feb 23, 2016 | 42.61 | 43.01 | 42.43 | 42.48 | 795,207 | -0.84(-1.93%) |
Feb 22, 2016 | 42.76 | 43.39 | 42.74 | 43.32 | 941,979 | +0.91(+2.13%) |
Feb 19, 2016 | 42.17 | 42.53 | 41.99 | 42.41 | 721,792 | +0.15(+0.35%) |
Feb 18, 2016 | 42.34 | 42.42 | 42.11 | 42.26 | 909,656 | -0.07(-0.17%) |
Feb 17, 2016 | 41.97 | 42.42 | 41.93 | 42.33 | 993,645 | +0.52(+1.25%) |
Feb 16, 2016 | 41.76 | 41.86 | 41.58 | 41.81 | 941,549 | +0.28(+0.68%) |
Feb 12, 2016 | 41.32 | 41.53 | 41.53 | 41.53 | 654,865 | +0.64(+1.57%) |
Feb 11, 2016 | 40.38 | 40.99 | 40.18 | 40.89 | 1,101,583 | -0.29(-0.70%) |
Feb 10, 2016 | 40.94 | 41.60 | 40.88 | 41.18 | 661,561 | +0.31(+0.76%) |
Feb 09, 2016 | 40.84 | 41.20 | 40.68 | 40.87 | 733,223 | -0.59(-1.41%) |
Feb 08, 2016 | 41.43 | 41.55 | 41.03 | 41.45 | 608,107 | -0.51(-1.21%) |
Feb 05, 2016 | 42.45 | 42.45 | 41.79 | 41.96 | 708,065 | -0.61(-1.43%) |
Feb 04, 2016 | 42.75 | 43.03 | 42.36 | 42.57 | 996,909 | -0.56(-1.30%) |
Feb 03, 2016 | 42.95 | 43.15 | 42.39 | 43.13 | 1,367,498 | +1.16(+2.77%) |
Feb 02, 2016 | 42.64 | 42.64 | 41.84 | 41.97 | 1,312,351 | -0.62(-1.47%) |