Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.47 | 51.21 | 50.33 | 50.50 | 1,291,681 | -0.13(-0.25%) |
Feb 27, 2017 | 51.02 | 51.04 | 50.34 | 50.63 | 1,226,229 | -0.39(-0.76%) |
Feb 24, 2017 | 51.55 | 51.75 | 50.95 | 51.01 | 869,353 | -0.75(-1.46%) |
Feb 23, 2017 | 51.85 | 52.08 | 51.73 | 51.77 | 628,448 | +0.13(+0.25%) |
Feb 22, 2017 | 51.43 | 51.77 | 51.32 | 51.64 | 635,041 | +0.07(+0.13%) |
Feb 21, 2017 | 51.75 | 52.01 | 51.51 | 51.57 | 654,628 | -0.15(-0.30%) |
Feb 17, 2017 | 51.73 | 51.73 | 51.73 | 0 | -0.05(-0.09%) | |
Feb 16, 2017 | 51.79 | 51.95 | 51.68 | 51.77 | 598,568 | +0.05(+0.09%) |
Feb 15, 2017 | 51.47 | 51.75 | 51.29 | 51.73 | 502,180 | +0.31(+0.61%) |
Feb 14, 2017 | 51.42 | 51.51 | 51.21 | 51.41 | 518,208 | -0.02(-0.04%) |
Feb 13, 2017 | 51.20 | 51.48 | 51.19 | 51.43 | 698,348 | +0.34(+0.67%) |
Feb 10, 2017 | 50.83 | 51.12 | 50.82 | 51.09 | 428,214 | +0.51(+1.00%) |
Feb 09, 2017 | 50.49 | 50.73 | 50.43 | 50.59 | 388,391 | +0.27(+0.54%) |
Feb 08, 2017 | 50.19 | 50.35 | 49.80 | 50.31 | 438,140 | +0.15(+0.31%) |
Feb 07, 2017 | 50.20 | 50.29 | 50.04 | 50.16 | 436,678 | -0.18(-0.36%) |
Feb 06, 2017 | 50.49 | 50.57 | 50.19 | 50.34 | 427,597 | -0.39(-0.78%) |
Feb 03, 2017 | 50.49 | 50.93 | 50.40 | 50.73 | 532,282 | +0.35(+0.69%) |
Feb 02, 2017 | 50.37 | 50.58 | 50.21 | 50.38 | 379,868 | +0.10(+0.20%) |
Feb 01, 2017 | 50.49 | 50.55 | 49.90 | 50.28 | 729,793 | -0.21(-0.42%) |
Jan 31, 2017 | 50.59 | 50.74 | 50.22 | 50.50 | 501,770 | +0.07(+0.15%) |
Jan 30, 2017 | 50.62 | 50.66 | 50.22 | 50.42 | 662,604 | -0.22(-0.44%) |
Jan 27, 2017 | 50.63 | 50.88 | 50.59 | 50.65 | 619,815 | -0.09(-0.17%) |
Jan 26, 2017 | 50.80 | 50.88 | 50.57 | 50.73 | 597,195 | +0.09(+0.17%) |
Jan 25, 2017 | 50.16 | 50.73 | 50.16 | 50.65 | 1,218,230 | +0.84(+1.68%) |
Jan 24, 2017 | 49.23 | 49.85 | 49.09 | 49.81 | 610,158 | +0.61(+1.23%) |
Jan 23, 2017 | 48.82 | 49.27 | 48.68 | 49.20 | 547,267 | +0.37(+0.76%) |
Jan 20, 2017 | 48.66 | 48.93 | 48.54 | 48.83 | 585,640 | +0.22(+0.46%) |
Jan 19, 2017 | 48.51 | 48.64 | 48.28 | 48.61 | 601,269 | +0.10(+0.20%) |
Jan 18, 2017 | 49.19 | 49.36 | 48.41 | 48.51 | 686,534 | -0.88(-1.78%) |
Jan 17, 2017 | 49.38 | 49.59 | 49.23 | 49.38 | 820,551 | +0.12(+0.24%) |
Jan 13, 2017 | 49.27 | 49.27 | 49.27 | 0 | +0.01(+0.03%) | |
Jan 12, 2017 | 49.74 | 49.75 | 49.10 | 49.25 | 681,657 | -0.26(-0.52%) |
Jan 11, 2017 | 48.76 | 49.56 | 48.66 | 49.51 | 766,847 | +0.76(+1.56%) |
Jan 10, 2017 | 48.68 | 49.01 | 48.64 | 48.75 | 534,574 | +0.18(+0.38%) |
Jan 09, 2017 | 48.42 | 48.80 | 48.18 | 48.57 | 771,541 | -0.13(-0.27%) |
Jan 06, 2017 | 48.80 | 48.88 | 48.65 | 48.70 | 515,236 | -0.04(-0.08%) |
Jan 05, 2017 | 48.30 | 48.87 | 48.28 | 48.74 | 980,795 | +0.42(+0.87%) |
Jan 04, 2017 | 48.17 | 48.51 | 48.06 | 48.32 | 1,112,727 | +0.63(+1.31%) |
Jan 03, 2017 | 47.66 | 47.87 | 47.55 | 47.69 | 742,093 | +0.22(+0.46%) |
Dec 30, 2016 | 47.47 | 47.47 | 47.47 | 0 | +0.07(+0.14%) | |
Dec 29, 2016 | 47.33 | 47.62 | 47.27 | 47.40 | 522,893 | +0.08(+0.17%) |
Dec 28, 2016 | 47.37 | 47.42 | 47.13 | 47.33 | 449,309 | -0.17(-0.36%) |
Dec 27, 2016 | 47.52 | 47.57 | 47.44 | 47.50 | 221,249 | +0.08(+0.17%) |
Dec 23, 2016 | 47.42 | 47.42 | 47.42 | 0 | -0.22(-0.46%) | |
Dec 22, 2016 | 47.61 | 47.74 | 47.36 | 47.64 | 605,398 | -0.15(-0.30%) |
Dec 21, 2016 | 47.93 | 47.93 | 47.62 | 47.78 | 444,221 | -0.09(-0.18%) |
Dec 20, 2016 | 47.64 | 48.03 | 47.64 | 47.87 | 723,205 | +0.34(+0.71%) |
Dec 19, 2016 | 47.94 | 47.96 | 47.51 | 47.53 | 645,915 | -0.40(-0.84%) |
Dec 16, 2016 | 47.85 | 48.13 | 47.74 | 47.93 | 834,447 | +0.15(+0.32%) |
Dec 15, 2016 | 47.44 | 47.87 | 47.39 | 47.78 | 835,492 | -0.02(-0.04%) |
Dec 14, 2016 | 48.35 | 48.55 | 47.71 | 47.80 | 1,012,849 | -0.72(-1.48%) |
Dec 13, 2016 | 48.37 | 48.76 | 48.37 | 48.52 | 889,455 | +0.30(+0.62%) |
Dec 12, 2016 | 48.16 | 48.48 | 48.16 | 48.22 | 783,043 | +0.05(+0.10%) |
Dec 09, 2016 | 47.59 | 48.21 | 47.59 | 48.18 | 1,094,321 | +0.64(+1.35%) |
Dec 08, 2016 | 46.63 | 47.74 | 46.52 | 47.54 | 1,290,339 | +1.10(+2.37%) |
Dec 07, 2016 | 46.07 | 46.50 | 45.87 | 46.43 | 1,108,082 | +0.67(+1.47%) |
Dec 06, 2016 | 45.54 | 45.79 | 45.50 | 45.76 | 1,231,455 | +1.22(+2.74%) |
Dec 05, 2016 | 44.39 | 44.70 | 44.39 | 44.54 | 692,919 | +0.31(+0.70%) |
Dec 02, 2016 | 44.01 | 44.35 | 43.92 | 44.23 | 827,867 | +0.29(+0.66%) |
Dec 01, 2016 | 43.77 | 44.02 | 43.47 | 43.94 | 933,488 | +0.47(+1.08%) |
Nov 30, 2016 | 44.01 | 44.02 | 43.47 | 43.47 | 933,968 | -0.32(-0.74%) |
Nov 29, 2016 | 43.67 | 43.95 | 43.67 | 43.79 | 883,227 | +0.09(+0.20%) |
Nov 28, 2016 | 43.64 | 43.89 | 43.60 | 43.71 | 636,244 | +0.13(+0.30%) |
Nov 25, 2016 | 43.47 | 43.60 | 43.30 | 43.58 | 325,416 | +0.04(+0.09%) |
Nov 23, 2016 | 43.54 | 43.54 | 43.54 | 0 | +0.17(+0.38%) | |
Nov 22, 2016 | 43.70 | 43.87 | 43.25 | 43.37 | 613,523 | -0.13(-0.30%) |
Nov 21, 2016 | 43.17 | 43.66 | 43.17 | 43.50 | 868,849 | +0.59(+1.38%) |
Nov 18, 2016 | 42.76 | 42.94 | 42.61 | 42.91 | 787,691 | +0.10(+0.23%) |
Nov 17, 2016 | 42.71 | 43.09 | 42.60 | 42.81 | 674,958 | +0.20(+0.48%) |
Nov 16, 2016 | 42.51 | 42.74 | 42.34 | 42.61 | 888,457 | -0.06(-0.14%) |
Nov 15, 2016 | 42.33 | 42.67 | 42.02 | 42.67 | 1,029,403 | +0.47(+1.11%) |
Nov 14, 2016 | 42.11 | 42.38 | 42.04 | 42.20 | 1,046,677 | +0.26(+0.63%) |
Nov 11, 2016 | 41.93 | 42.18 | 41.60 | 41.93 | 866,846 | -0.24(-0.58%) |
Nov 10, 2016 | 42.15 | 42.43 | 41.95 | 42.18 | 1,489,687 | -0.02(-0.05%) |
Nov 09, 2016 | 41.40 | 42.30 | 41.20 | 42.20 | 959,220 | +0.03(+0.08%) |
Nov 08, 2016 | 41.84 | 42.26 | 41.77 | 42.16 | 537,540 | +0.24(+0.57%) |
Nov 07, 2016 | 41.70 | 42.05 | 41.70 | 41.93 | 759,955 | +0.66(+1.60%) |
Nov 04, 2016 | 41.49 | 41.52 | 41.13 | 41.27 | 854,157 | -0.37(-0.89%) |
Nov 03, 2016 | 41.73 | 42.05 | 41.49 | 41.64 | 740,079 | +0.05(+0.13%) |
Nov 02, 2016 | 41.71 | 41.76 | 41.49 | 41.58 | 812,332 | -0.26(-0.62%) |
Nov 01, 2016 | 42.14 | 42.19 | 41.66 | 41.84 | 1,027,607 | -0.14(-0.33%) |
Oct 31, 2016 | 42.04 | 42.20 | 41.95 | 41.98 | 803,408 | -0.11(-0.27%) |
Oct 28, 2016 | 42.36 | 42.41 | 41.94 | 42.09 | 801,763 | -0.22(-0.51%) |
Oct 27, 2016 | 42.34 | 42.48 | 42.11 | 42.31 | 909,096 | +0.11(+0.26%) |
Oct 26, 2016 | 41.95 | 42.39 | 41.94 | 42.20 | 1,878,467 | +0.18(+0.43%) |
Oct 25, 2016 | 42.10 | 42.21 | 41.98 | 42.02 | 673,198 | +0.05(+0.12%) |
Oct 24, 2016 | 41.83 | 42.04 | 41.75 | 41.96 | 1,206,454 | +0.17(+0.41%) |
Oct 21, 2016 | 41.83 | 41.92 | 41.68 | 41.79 | 1,352,086 | -0.31(-0.74%) |
Oct 20, 2016 | 42.17 | 42.32 | 42.03 | 42.11 | 769,334 | -0.19(-0.45%) |
Oct 19, 2016 | 42.39 | 42.78 | 42.24 | 42.30 | 823,002 | -0.01(-0.02%) |
Oct 18, 2016 | 42.28 | 42.36 | 42.13 | 42.30 | 688,941 | +0.31(+0.74%) |
Oct 17, 2016 | 41.91 | 42.11 | 41.90 | 41.99 | 622,789 | +0.12(+0.28%) |
Oct 14, 2016 | 42.00 | 42.15 | 41.74 | 41.87 | 608,785 | +0.18(+0.44%) |
Oct 13, 2016 | 41.27 | 41.76 | 41.06 | 41.69 | 716,186 | +0.29(+0.69%) |
Oct 12, 2016 | 41.32 | 41.57 | 41.07 | 41.40 | 659,675 | +0.10(+0.25%) |
Oct 11, 2016 | 41.36 | 41.47 | 41.07 | 41.30 | 726,867 | -0.16(-0.38%) |
Oct 10, 2016 | 41.26 | 41.46 | 41.26 | 41.46 | 416,575 | +0.33(+0.79%) |
Oct 07, 2016 | 41.46 | 41.52 | 40.84 | 41.13 | 755,038 | -0.31(-0.75%) |
Oct 06, 2016 | 41.55 | 41.56 | 41.20 | 41.44 | 698,104 | -0.14(-0.34%) |
Oct 05, 2016 | 41.76 | 41.77 | 41.47 | 41.59 | 1,075,305 | -0.03(-0.08%) |
Oct 04, 2016 | 41.91 | 42.14 | 41.31 | 41.62 | 3,241,660 | -1.01(-2.37%) |
Oct 03, 2016 | 42.58 | 42.69 | 42.40 | 42.63 | 450,051 | -0.08(-0.18%) |
Sep 30, 2016 | 42.69 | 42.97 | 42.63 | 42.71 | 623,887 | +0.14(+0.34%) |
Sep 29, 2016 | 43.14 | 43.15 | 42.39 | 42.56 | 611,071 | -0.30(-0.70%) |
Sep 28, 2016 | 42.42 | 42.99 | 42.24 | 42.86 | 881,250 | +0.57(+1.36%) |
Sep 27, 2016 | 41.89 | 42.35 | 41.79 | 42.29 | 627,038 | +0.21(+0.50%) |
Sep 26, 2016 | 42.30 | 42.35 | 41.98 | 42.08 | 667,656 | -0.32(-0.75%) |
Sep 23, 2016 | 42.76 | 42.76 | 42.30 | 42.40 | 601,122 | -0.68(-1.59%) |
Sep 22, 2016 | 43.14 | 43.31 | 43.02 | 43.08 | 787,772 | +0.36(+0.85%) |
Sep 21, 2016 | 42.35 | 42.79 | 42.15 | 42.72 | 941,607 | +0.62(+1.47%) |
Sep 20, 2016 | 42.13 | 42.32 | 41.89 | 42.10 | 822,483 | +0.02(+0.05%) |
Sep 19, 2016 | 42.30 | 42.56 | 42.02 | 42.08 | 617,581 | +0.07(+0.17%) |
Sep 16, 2016 | 42.06 | 42.11 | 41.73 | 42.01 | 875,057 | -0.38(-0.91%) |
Sep 15, 2016 | 41.96 | 42.57 | 41.96 | 42.39 | 1,032,138 | +0.48(+1.13%) |
Sep 14, 2016 | 41.87 | 42.28 | 41.76 | 41.92 | 806,440 | -0.04(-0.09%) |
Sep 13, 2016 | 42.22 | 42.22 | 41.78 | 41.96 | 1,424,156 | -0.79(-1.84%) |
Sep 12, 2016 | 42.41 | 42.92 | 42.22 | 42.75 | 1,332,501 | +0.01(+0.03%) |
Sep 09, 2016 | 43.02 | 43.03 | 42.53 | 42.73 | 1,063,100 | -0.67(-1.55%) |
Sep 08, 2016 | 43.64 | 43.67 | 43.33 | 43.40 | 605,069 | -0.28(-0.64%) |
Sep 07, 2016 | 43.94 | 44.09 | 43.49 | 43.68 | 793,278 | -0.25(-0.56%) |
Sep 06, 2016 | 43.85 | 43.93 | 43.62 | 43.93 | 1,017,347 | +0.25(+0.58%) |
Sep 02, 2016 | 43.54 | 43.68 | 43.68 | 43.68 | 1,037,143 | +0.35(+0.81%) |
Sep 01, 2016 | 43.23 | 43.42 | 43.09 | 43.33 | 894,874 | +0.14(+0.33%) |
Aug 31, 2016 | 43.39 | 43.46 | 42.96 | 43.18 | 887,833 | -0.21(-0.48%) |
Aug 30, 2016 | 43.51 | 43.64 | 43.33 | 43.39 | 882,652 | -0.12(-0.28%) |
Aug 29, 2016 | 43.51 | 43.65 | 43.38 | 43.51 | 826,151 | +0.02(+0.04%) |
Aug 26, 2016 | 43.80 | 44.07 | 43.34 | 43.49 | 845,418 | -0.21(-0.48%) |
Aug 25, 2016 | 43.46 | 43.75 | 43.45 | 43.70 | 876,325 | +0.22(+0.51%) |
Aug 24, 2016 | 43.46 | 43.69 | 43.37 | 43.48 | 955,387 | -0.12(-0.27%) |
Aug 23, 2016 | 42.97 | 43.80 | 42.97 | 43.60 | 1,973,104 | +1.22(+2.89%) |
Aug 22, 2016 | 42.35 | 42.41 | 42.07 | 42.37 | 929,575 | -0.18(-0.41%) |
Aug 19, 2016 | 42.37 | 42.61 | 42.07 | 42.55 | 575,180 | -0.16(-0.37%) |
Aug 18, 2016 | 42.63 | 42.74 | 42.56 | 42.71 | 558,207 | +0.13(+0.31%) |
Aug 17, 2016 | 42.27 | 42.61 | 42.17 | 42.58 | 889,171 | +0.17(+0.40%) |
Aug 16, 2016 | 42.36 | 42.44 | 42.15 | 42.41 | 581,102 | +0.07(+0.15%) |
Aug 15, 2016 | 42.17 | 42.39 | 42.14 | 42.34 | 725,065 | +0.25(+0.59%) |
Aug 12, 2016 | 42.18 | 42.18 | 41.92 | 42.09 | 605,329 | -0.05(-0.11%) |
Aug 11, 2016 | 41.94 | 42.27 | 41.94 | 42.14 | 681,325 | +0.42(+1.01%) |
Aug 10, 2016 | 41.84 | 42.00 | 41.61 | 41.72 | 806,014 | +0.12(+0.28%) |
Aug 09, 2016 | 41.39 | 41.81 | 41.38 | 41.60 | 630,119 | +0.25(+0.60%) |
Aug 08, 2016 | 41.01 | 41.40 | 41.01 | 41.35 | 706,505 | +0.35(+0.86%) |
Aug 05, 2016 | 40.80 | 41.07 | 40.74 | 41.00 | 946,298 | -0.07(-0.17%) |
Aug 04, 2016 | 41.08 | 41.28 | 40.75 | 41.07 | 877,854 | -0.01(-0.02%) |
Aug 03, 2016 | 41.14 | 41.34 | 40.92 | 41.08 | 741,475 | -0.03(-0.06%) |
Aug 02, 2016 | 41.44 | 41.70 | 40.97 | 41.10 | 1,225,792 | -0.18(-0.43%) |
Aug 01, 2016 | 41.72 | 41.74 | 41.23 | 41.28 | 461,509 | -0.48(-1.15%) |
Jul 29, 2016 | 41.61 | 41.99 | 41.42 | 41.76 | 810,309 | +0.23(+0.55%) |
Jul 28, 2016 | 41.51 | 41.78 | 41.18 | 41.53 | 781,894 | +0.21(+0.52%) |
Jul 27, 2016 | 41.46 | 41.62 | 40.94 | 41.32 | 1,614,993 | -0.27(-0.65%) |
Jul 26, 2016 | 41.31 | 41.65 | 41.29 | 41.59 | 878,329 | +0.30(+0.72%) |
Jul 25, 2016 | 41.25 | 41.33 | 41.16 | 41.29 | 626,032 | -0.13(-0.31%) |
Jul 22, 2016 | 41.67 | 41.75 | 41.20 | 41.42 | 874,179 | -0.24(-0.57%) |
Jul 21, 2016 | 41.79 | 41.97 | 41.57 | 41.66 | 618,980 | -0.21(-0.49%) |
Jul 20, 2016 | 41.81 | 42.01 | 41.72 | 41.87 | 675,164 | +0.05(+0.11%) |
Jul 19, 2016 | 41.92 | 41.92 | 41.67 | 41.82 | 810,996 | -0.33(-0.79%) |
Jul 18, 2016 | 42.11 | 42.21 | 41.94 | 42.15 | 646,543 | +0.05(+0.12%) |
Jul 15, 2016 | 42.15 | 42.23 | 42.01 | 42.10 | 1,288,984 | +0.03(+0.06%) |
Jul 14, 2016 | 42.01 | 42.26 | 41.91 | 42.08 | 1,096,078 | +0.42(+1.02%) |
Jul 13, 2016 | 41.27 | 41.74 | 41.22 | 41.65 | 999,483 | +0.31(+0.76%) |
Jul 12, 2016 | 41.24 | 41.41 | 41.12 | 41.34 | 942,607 | +0.53(+1.31%) |
Jul 11, 2016 | 41.13 | 41.19 | 40.80 | 40.80 | 724,555 | -0.13(-0.31%) |
Jul 08, 2016 | 40.82 | 41.16 | 40.65 | 40.93 | 1,148,455 | +0.28(+0.70%) |
Jul 07, 2016 | 41.02 | 41.27 | 40.53 | 40.65 | 717,742 | -0.30(-0.74%) |
Jul 06, 2016 | 40.46 | 41.03 | 40.18 | 40.95 | 1,157,191 | +0.37(+0.90%) |
Jul 05, 2016 | 40.64 | 41.16 | 40.53 | 40.59 | 1,083,316 | -0.37(-0.89%) |
Jul 01, 2016 | 40.59 | 40.95 | 40.95 | 40.95 | 1,195,772 | +0.22(+0.54%) |
Jun 30, 2016 | 40.93 | 40.93 | 40.53 | 40.73 | 1,533,918 | -0.01(-0.03%) |
Jun 29, 2016 | 40.63 | 40.84 | 40.48 | 40.75 | 977,722 | +0.34(+0.84%) |
Jun 28, 2016 | 39.87 | 40.43 | 39.75 | 40.41 | 823,856 | +0.98(+2.49%) |
Jun 27, 2016 | 39.81 | 39.92 | 39.15 | 39.42 | 1,046,115 | -0.84(-2.08%) |
Jun 24, 2016 | 39.89 | 40.79 | 39.74 | 40.26 | 1,169,672 | -1.72(-4.10%) |
Jun 23, 2016 | 41.89 | 42.18 | 41.81 | 41.98 | 731,338 | +0.53(+1.27%) |
Jun 22, 2016 | 41.59 | 41.81 | 41.34 | 41.45 | 845,671 | -0.02(-0.05%) |
Jun 21, 2016 | 41.24 | 41.75 | 41.05 | 41.47 | 625,863 | +0.35(+0.86%) |
Jun 20, 2016 | 41.40 | 41.58 | 41.09 | 41.12 | 984,294 | +0.46(+1.12%) |
Jun 17, 2016 | 40.70 | 41.04 | 40.62 | 40.66 | 1,361,269 | +0.24(+0.59%) |
Jun 16, 2016 | 39.99 | 40.61 | 39.64 | 40.43 | 914,381 | -0.22(-0.54%) |
Jun 15, 2016 | 40.84 | 40.93 | 40.59 | 40.64 | 1,148,836 | -0.08(-0.19%) |
Jun 14, 2016 | 41.17 | 41.36 | 40.64 | 40.72 | 891,566 | -0.69(-1.66%) |
Jun 13, 2016 | 41.16 | 41.70 | 41.11 | 41.41 | 839,082 | -0.44(-1.04%) |
Jun 10, 2016 | 41.86 | 42.04 | 41.65 | 41.85 | 786,869 | -0.39(-0.91%) |
Jun 09, 2016 | 42.07 | 42.33 | 41.95 | 42.23 | 722,388 | -0.12(-0.27%) |
Jun 08, 2016 | 42.38 | 42.60 | 42.15 | 42.35 | 999,531 | +0.20(+0.47%) |
Jun 07, 2016 | 41.97 | 42.27 | 41.88 | 42.15 | 925,889 | +0.30(+0.72%) |
Jun 06, 2016 | 41.25 | 41.90 | 41.25 | 41.85 | 1,103,296 | +0.69(+1.69%) |
Jun 03, 2016 | 40.95 | 41.25 | 40.65 | 41.15 | 1,077,076 | +0.60(+1.49%) |
Jun 02, 2016 | 40.30 | 40.64 | 40.20 | 40.55 | 822,423 | +0.06(+0.16%) |
Jun 01, 2016 | 40.20 | 40.50 | 39.97 | 40.48 | 914,053 | +0.06(+0.14%) |
May 31, 2016 | 40.97 | 41.07 | 40.26 | 40.43 | 1,381,588 | -0.69(-1.69%) |
May 27, 2016 | 41.31 | 41.12 | 41.12 | 41.12 | 1,056,027 | -0.36(-0.87%) |
May 26, 2016 | 41.88 | 42.03 | 41.27 | 41.48 | 1,623,906 | -0.15(-0.37%) |
May 25, 2016 | 40.92 | 41.65 | 40.61 | 41.63 | 1,425,549 | +1.02(+2.50%) |
May 24, 2016 | 40.54 | 40.98 | 40.47 | 40.62 | 1,296,465 | +0.05(+0.11%) |
May 23, 2016 | 40.47 | 40.82 | 40.19 | 40.57 | 503,713 | +0.08(+0.19%) |
May 20, 2016 | 40.39 | 40.57 | 40.28 | 40.50 | 709,197 | +0.17(+0.43%) |
May 19, 2016 | 40.41 | 40.43 | 39.95 | 40.32 | 775,683 | -0.40(-0.99%) |
May 18, 2016 | 40.47 | 41.05 | 40.46 | 40.73 | 906,771 | -0.13(-0.33%) |
May 17, 2016 | 40.87 | 41.08 | 40.66 | 40.86 | 621,697 | -0.20(-0.49%) |
May 16, 2016 | 40.86 | 41.26 | 40.86 | 41.06 | 861,538 | +0.31(+0.77%) |
May 13, 2016 | 40.68 | 41.00 | 40.51 | 40.75 | 737,502 | -0.28(-0.67%) |
May 12, 2016 | 41.11 | 41.15 | 40.64 | 41.02 | 657,053 | +0.27(+0.66%) |
May 11, 2016 | 40.49 | 41.03 | 40.46 | 40.75 | 650,044 | +0.17(+0.41%) |
May 10, 2016 | 40.10 | 40.70 | 40.09 | 40.59 | 734,819 | +0.66(+1.66%) |
May 09, 2016 | 39.98 | 40.04 | 39.74 | 39.92 | 702,163 | -0.16(-0.40%) |
May 06, 2016 | 39.94 | 40.29 | 39.81 | 40.09 | 1,092,734 | -0.18(-0.45%) |
May 05, 2016 | 40.77 | 40.77 | 40.15 | 40.27 | 711,728 | -0.18(-0.45%) |
May 04, 2016 | 40.48 | 40.67 | 40.17 | 40.45 | 844,250 | -0.57(-1.39%) |
May 03, 2016 | 41.34 | 41.36 | 40.83 | 41.02 | 1,113,224 | -0.84(-2.01%) |
May 02, 2016 | 41.96 | 41.99 | 41.68 | 41.86 | 735,384 | -0.01(-0.03%) |
Apr 29, 2016 | 41.72 | 42.02 | 41.58 | 41.87 | 849,124 | +0.19(+0.45%) |
Apr 28, 2016 | 41.38 | 41.79 | 41.15 | 41.69 | 1,162,459 | +0.21(+0.51%) |
Apr 27, 2016 | 41.38 | 41.55 | 41.20 | 41.47 | 830,947 | +0.14(+0.34%) |
Apr 26, 2016 | 41.24 | 41.45 | 41.16 | 41.33 | 753,958 | +0.34(+0.82%) |
Apr 25, 2016 | 40.89 | 41.09 | 40.80 | 41.00 | 583,056 | -0.13(-0.31%) |
Apr 22, 2016 | 41.00 | 41.21 | 40.78 | 41.12 | 678,513 | +0.41(+1.01%) |
Apr 21, 2016 | 41.00 | 41.07 | 40.55 | 40.71 | 872,045 | -0.41(-1.00%) |
Apr 20, 2016 | 40.79 | 41.27 | 40.79 | 41.12 | 1,139,615 | +0.15(+0.36%) |
Apr 19, 2016 | 40.64 | 40.98 | 40.60 | 40.98 | 1,298,400 | +0.70(+1.73%) |
Apr 18, 2016 | 39.57 | 40.33 | 39.57 | 40.28 | 762,876 | +0.14(+0.35%) |
Apr 15, 2016 | 39.74 | 40.22 | 39.61 | 40.14 | 1,095,670 | +0.39(+0.97%) |
Apr 14, 2016 | 39.68 | 39.96 | 39.56 | 39.75 | 842,737 | +0.09(+0.22%) |
Apr 13, 2016 | 39.58 | 39.82 | 39.47 | 39.67 | 869,972 | +0.22(+0.56%) |
Apr 12, 2016 | 38.71 | 39.60 | 38.71 | 39.44 | 1,092,019 | +0.75(+1.93%) |
Apr 11, 2016 | 38.48 | 38.81 | 38.37 | 38.69 | 944,345 | +0.46(+1.19%) |
Apr 08, 2016 | 37.94 | 38.49 | 37.91 | 38.24 | 893,027 | +0.87(+2.33%) |
Apr 07, 2016 | 37.64 | 37.68 | 37.18 | 37.37 | 831,232 | -0.55(-1.46%) |
Apr 06, 2016 | 37.90 | 37.96 | 37.47 | 37.92 | 741,025 | +0.08(+0.20%) |
Apr 05, 2016 | 37.57 | 37.91 | 37.41 | 37.84 | 917,154 | -0.34(-0.88%) |
Apr 04, 2016 | 38.42 | 38.45 | 38.09 | 38.18 | 496,437 | -0.28(-0.73%) |
Apr 01, 2016 | 38.07 | 38.56 | 37.65 | 38.46 | 1,177,590 | -0.04(-0.10%) |
Mar 31, 2016 | 38.66 | 39.15 | 38.46 | 38.50 | 766,537 | -0.16(-0.43%) |
Mar 30, 2016 | 38.38 | 38.94 | 38.38 | 38.66 | 749,839 | +0.58(+1.52%) |
Mar 29, 2016 | 37.66 | 38.13 | 37.31 | 38.09 | 659,911 | +0.34(+0.91%) |
Mar 28, 2016 | 37.30 | 37.86 | 37.29 | 37.74 | 637,972 | +0.44(+1.19%) |
Mar 24, 2016 | 37.39 | 37.30 | 37.30 | 37.30 | 1,010,654 | -0.46(-1.21%) |
Mar 23, 2016 | 38.16 | 38.21 | 37.63 | 37.76 | 872,284 | -0.55(-1.44%) |
Mar 22, 2016 | 38.10 | 38.52 | 38.06 | 38.31 | 883,146 | +0.01(+0.03%) |
Mar 21, 2016 | 38.23 | 38.53 | 38.01 | 38.30 | 622,253 | +0.01(+0.03%) |
Mar 18, 2016 | 38.83 | 38.97 | 38.24 | 38.28 | 1,074,363 | -0.44(-1.15%) |
Mar 17, 2016 | 38.25 | 38.87 | 38.05 | 38.73 | 1,605,190 | +0.80(+2.11%) |
Mar 16, 2016 | 37.26 | 38.07 | 37.23 | 37.93 | 803,391 | +0.66(+1.77%) |
Mar 15, 2016 | 37.01 | 37.32 | 36.89 | 37.27 | 949,006 | -0.08(-0.22%) |
Mar 14, 2016 | 37.31 | 37.50 | 37.17 | 37.35 | 796,960 | -0.17(-0.46%) |
Mar 11, 2016 | 37.36 | 37.69 | 37.22 | 37.52 | 1,038,475 | +0.65(+1.75%) |
Mar 10, 2016 | 37.19 | 37.42 | 36.51 | 36.87 | 1,102,074 | -0.26(-0.70%) |
Mar 09, 2016 | 36.61 | 37.32 | 36.55 | 37.13 | 1,444,278 | +0.66(+1.81%) |
Mar 08, 2016 | 36.11 | 36.73 | 36.01 | 36.47 | 1,306,145 | -0.02(-0.05%) |
Mar 07, 2016 | 36.10 | 36.86 | 35.98 | 36.49 | 1,100,259 | +0.20(+0.54%) |
Mar 04, 2016 | 36.17 | 36.33 | 35.99 | 36.30 | 1,155,156 | +0.16(+0.44%) |
Mar 03, 2016 | 35.76 | 36.19 | 35.73 | 36.14 | 860,202 | +0.37(+1.05%) |
Mar 02, 2016 | 35.75 | 35.99 | 35.22 | 35.76 | 1,183,486 | -0.13(-0.37%) |