Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.73 | 48.86 | 48.46 | 48.53 | 1,498,823 | -0.34(-0.70%) |
Feb 27, 2017 | 48.94 | 49.13 | 48.68 | 48.87 | 1,263,462 | -0.08(-0.15%) |
Feb 24, 2017 | 48.60 | 49.03 | 48.55 | 48.94 | 1,704,893 | +0.26(+0.52%) |
Feb 23, 2017 | 48.66 | 48.81 | 48.43 | 48.69 | 1,064,427 | +0.12(+0.25%) |
Feb 22, 2017 | 48.54 | 48.93 | 48.42 | 48.56 | 1,726,235 | -0.01(-0.02%) |
Feb 21, 2017 | 48.87 | 49.00 | 48.40 | 48.57 | 2,153,444 | -0.26(-0.54%) |
Feb 17, 2017 | 48.84 | 48.84 | 48.84 | 0 | +0.75(+1.55%) | |
Feb 16, 2017 | 48.89 | 48.89 | 47.83 | 48.09 | 2,696,243 | -0.74(-1.51%) |
Feb 15, 2017 | 48.37 | 49.04 | 47.88 | 48.83 | 6,051,747 | +1.16(+2.44%) |
Feb 14, 2017 | 47.52 | 47.94 | 47.38 | 47.67 | 3,746,655 | -0.12(-0.26%) |
Feb 13, 2017 | 47.89 | 48.14 | 47.69 | 47.79 | 1,658,010 | +0.15(+0.32%) |
Feb 10, 2017 | 47.78 | 47.85 | 47.32 | 47.64 | 2,212,102 | -0.10(-0.22%) |
Feb 09, 2017 | 47.23 | 48.05 | 47.30 | 47.74 | 2,703,969 | +0.51(+1.08%) |
Feb 08, 2017 | 46.70 | 47.32 | 46.57 | 47.23 | 2,227,537 | +0.27(+0.58%) |
Feb 07, 2017 | 46.75 | 47.09 | 46.60 | 46.96 | 2,294,816 | +0.35(+0.75%) |
Feb 06, 2017 | 46.47 | 46.71 | 46.31 | 46.61 | 1,006,524 | -0.10(-0.22%) |
Feb 03, 2017 | 46.44 | 46.79 | 46.41 | 46.71 | 1,259,991 | +0.45(+0.98%) |
Feb 02, 2017 | 46.24 | 46.35 | 45.85 | 46.26 | 1,429,846 | -0.34(-0.73%) |
Feb 01, 2017 | 46.33 | 47.12 | 46.05 | 46.60 | 2,372,924 | +0.27(+0.59%) |
Jan 31, 2017 | 45.44 | 46.49 | 45.41 | 46.32 | 2,698,540 | +1.23(+2.73%) |
Jan 30, 2017 | 45.86 | 45.92 | 44.82 | 45.09 | 2,396,058 | -0.93(-2.01%) |
Jan 27, 2017 | 45.71 | 46.18 | 45.69 | 46.02 | 1,615,165 | +0.45(+1.00%) |
Jan 26, 2017 | 45.80 | 45.81 | 45.32 | 45.57 | 2,003,928 | -0.23(-0.50%) |
Jan 25, 2017 | 45.03 | 45.80 | 44.85 | 45.79 | 3,248,919 | +1.00(+2.24%) |
Jan 24, 2017 | 45.19 | 45.60 | 44.51 | 44.79 | 2,898,665 | -0.04(-0.08%) |
Jan 23, 2017 | 45.03 | 45.24 | 44.68 | 44.83 | 2,129,008 | -0.22(-0.48%) |
Jan 20, 2017 | 45.24 | 45.34 | 44.85 | 45.04 | 1,798,978 | -0.02(-0.04%) |
Jan 19, 2017 | 45.44 | 45.49 | 44.94 | 45.06 | 1,423,098 | -0.58(-1.26%) |
Jan 18, 2017 | 46.04 | 46.09 | 45.40 | 45.64 | 1,610,604 | -0.07(-0.14%) |
Jan 17, 2017 | 45.75 | 46.08 | 45.57 | 45.71 | 2,050,324 | -0.35(-0.76%) |
Jan 13, 2017 | 46.06 | 46.06 | 46.06 | 0 | +0.16(+0.35%) | |
Jan 12, 2017 | 46.26 | 46.26 | 45.39 | 45.90 | 3,464,290 | -0.69(-1.48%) |
Jan 11, 2017 | 45.43 | 46.80 | 45.37 | 46.59 | 5,945,865 | +1.09(+2.39%) |
Jan 10, 2017 | 45.73 | 45.92 | 45.23 | 45.50 | 1,649,763 | -0.04(-0.08%) |
Jan 09, 2017 | 45.41 | 45.93 | 45.31 | 45.54 | 2,722,555 | +0.14(+0.31%) |
Jan 06, 2017 | 44.11 | 45.47 | 44.04 | 45.39 | 3,048,327 | +1.37(+3.12%) |
Jan 05, 2017 | 44.51 | 44.52 | 43.85 | 44.02 | 1,589,730 | -0.53(-1.19%) |
Jan 04, 2017 | 44.39 | 44.82 | 44.28 | 44.55 | 1,925,382 | +0.58(+1.31%) |
Jan 03, 2017 | 43.45 | 44.22 | 43.27 | 43.98 | 1,839,183 | +0.88(+2.04%) |
Dec 30, 2016 | 43.10 | 43.10 | 43.10 | 0 | -0.08(-0.18%) | |
Dec 29, 2016 | 43.21 | 43.51 | 43.11 | 43.17 | 942,357 | +0.05(+0.11%) |
Dec 28, 2016 | 43.87 | 44.05 | 43.09 | 43.12 | 1,248,181 | -0.75(-1.70%) |
Dec 27, 2016 | 43.74 | 44.00 | 43.69 | 43.87 | 1,627,970 | +0.29(+0.67%) |
Dec 23, 2016 | 43.58 | 43.58 | 43.58 | 0 | +0.22(+0.50%) | |
Dec 22, 2016 | 43.32 | 43.51 | 43.20 | 43.36 | 1,026,616 | -0.07(-0.15%) |
Dec 21, 2016 | 43.58 | 43.73 | 43.25 | 43.42 | 1,751,804 | -0.16(-0.37%) |
Dec 20, 2016 | 43.23 | 43.68 | 42.95 | 43.58 | 1,645,864 | +0.74(+1.72%) |
Dec 19, 2016 | 43.28 | 43.59 | 42.78 | 42.85 | 1,149,462 | -0.45(-1.05%) |
Dec 16, 2016 | 43.96 | 44.25 | 43.21 | 43.30 | 2,229,827 | -0.61(-1.40%) |
Dec 15, 2016 | 43.46 | 44.11 | 43.31 | 43.91 | 1,419,546 | +0.40(+0.91%) |
Dec 14, 2016 | 43.79 | 44.13 | 43.39 | 43.52 | 2,167,164 | -0.24(-0.54%) |
Dec 13, 2016 | 43.68 | 43.96 | 43.54 | 43.75 | 1,814,543 | +0.24(+0.54%) |
Dec 12, 2016 | 43.56 | 44.09 | 43.49 | 43.52 | 1,963,033 | -0.15(-0.35%) |
Dec 09, 2016 | 43.30 | 43.69 | 43.25 | 43.67 | 2,054,324 | +0.47(+1.09%) |
Dec 08, 2016 | 42.43 | 43.23 | 42.23 | 43.20 | 1,960,296 | +0.76(+1.80%) |
Dec 07, 2016 | 42.03 | 42.43 | 41.60 | 42.43 | 1,924,569 | +0.14(+0.33%) |
Dec 06, 2016 | 42.05 | 42.35 | 41.69 | 42.29 | 1,205,118 | +0.29(+0.70%) |
Dec 05, 2016 | 41.70 | 42.15 | 41.70 | 42.00 | 2,645,294 | +0.47(+1.14%) |
Dec 02, 2016 | 40.81 | 41.59 | 40.81 | 41.53 | 2,283,220 | +0.77(+1.90%) |
Dec 01, 2016 | 41.58 | 41.59 | 40.48 | 40.76 | 2,993,317 | -0.73(-1.75%) |
Nov 30, 2016 | 42.25 | 42.35 | 41.44 | 41.48 | 2,373,403 | -0.47(-1.12%) |
Nov 29, 2016 | 41.08 | 42.09 | 41.05 | 41.95 | 2,069,693 | +0.83(+2.02%) |
Nov 28, 2016 | 41.99 | 42.15 | 41.10 | 41.12 | 2,374,976 | -1.22(-2.87%) |
Nov 25, 2016 | 42.20 | 42.45 | 42.09 | 42.34 | 929,969 | +0.23(+0.54%) |
Nov 23, 2016 | 42.11 | 42.11 | 42.11 | 0 | +0.18(+0.43%) | |
Nov 22, 2016 | 42.39 | 42.59 | 41.28 | 41.93 | 3,001,749 | -0.48(-1.13%) |
Nov 21, 2016 | 42.65 | 42.67 | 42.11 | 42.42 | 2,693,054 | -0.07(-0.16%) |
Nov 18, 2016 | 43.30 | 43.58 | 42.45 | 42.48 | 3,338,173 | -0.85(-1.96%) |
Nov 17, 2016 | 43.54 | 43.54 | 42.96 | 43.33 | 2,195,321 | -0.23(-0.52%) |
Nov 16, 2016 | 43.67 | 45.08 | 43.53 | 43.56 | 4,269,283 | +0.74(+1.72%) |
Nov 15, 2016 | 42.75 | 43.39 | 42.40 | 42.82 | 4,990,670 | +0.07(+0.15%) |
Nov 14, 2016 | 44.01 | 44.08 | 42.61 | 42.75 | 3,650,582 | -0.98(-2.24%) |
Nov 11, 2016 | 44.11 | 44.21 | 43.58 | 43.74 | 2,352,919 | -0.62(-1.40%) |
Nov 10, 2016 | 43.95 | 44.69 | 43.71 | 44.36 | 2,712,832 | +1.03(+2.37%) |
Nov 09, 2016 | 42.83 | 43.47 | 41.96 | 43.33 | 3,712,121 | +0.30(+0.70%) |
Nov 08, 2016 | 42.90 | 43.35 | 42.75 | 43.03 | 2,265,435 | -0.08(-0.20%) |
Nov 07, 2016 | 42.43 | 43.16 | 42.40 | 43.11 | 1,827,790 | +1.31(+3.14%) |
Nov 04, 2016 | 41.21 | 42.36 | 41.21 | 41.80 | 2,354,672 | +0.62(+1.51%) |
Nov 03, 2016 | 40.87 | 41.50 | 40.73 | 41.18 | 2,661,233 | +0.38(+0.92%) |
Nov 02, 2016 | 41.00 | 41.25 | 40.78 | 40.80 | 2,375,368 | -0.22(-0.53%) |
Nov 01, 2016 | 41.25 | 41.60 | 40.69 | 41.02 | 2,261,592 | -0.08(-0.18%) |
Oct 31, 2016 | 40.87 | 41.22 | 40.73 | 41.09 | 1,650,525 | +0.33(+0.81%) |
Oct 28, 2016 | 40.92 | 41.38 | 40.66 | 40.76 | 1,559,966 | -0.15(-0.37%) |
Oct 27, 2016 | 41.47 | 41.68 | 40.89 | 40.92 | 2,537,792 | +0.01(+0.02%) |
Oct 26, 2016 | 40.95 | 41.33 | 40.78 | 40.91 | 2,275,441 | -0.13(-0.32%) |
Oct 25, 2016 | 42.69 | 43.00 | 40.72 | 41.04 | 4,187,492 | -2.21(-5.10%) |
Oct 24, 2016 | 43.27 | 43.34 | 43.05 | 43.25 | 1,766,753 | +0.26(+0.61%) |
Oct 21, 2016 | 43.08 | 43.08 | 42.72 | 42.98 | 1,072,252 | -0.45(-1.04%) |
Oct 20, 2016 | 43.39 | 43.59 | 43.06 | 43.43 | 1,583,567 | +0.03(+0.07%) |
Oct 19, 2016 | 42.76 | 43.53 | 42.76 | 43.41 | 1,875,641 | +0.55(+1.28%) |
Oct 18, 2016 | 43.10 | 43.23 | 42.70 | 42.86 | 2,066,502 | +0.27(+0.64%) |
Oct 17, 2016 | 42.52 | 42.89 | 42.44 | 42.59 | 1,230,206 | +0.07(+0.16%) |
Oct 14, 2016 | 42.80 | 43.03 | 42.52 | 42.52 | 1,057,194 | -0.08(-0.18%) |
Oct 13, 2016 | 42.29 | 42.75 | 42.21 | 42.59 | 1,416,491 | -0.29(-0.68%) |
Oct 12, 2016 | 43.18 | 43.21 | 42.84 | 42.89 | 1,840,639 | -0.21(-0.48%) |
Oct 11, 2016 | 44.51 | 44.51 | 42.84 | 43.09 | 3,087,958 | -1.89(-4.19%) |
Oct 10, 2016 | 44.88 | 45.41 | 44.85 | 44.98 | 1,638,010 | +0.29(+0.65%) |
Oct 07, 2016 | 44.64 | 44.79 | 44.32 | 44.69 | 1,763,296 | +0.08(+0.17%) |
Oct 06, 2016 | 44.34 | 44.74 | 44.22 | 44.61 | 1,879,576 | +0.14(+0.32%) |
Oct 05, 2016 | 44.37 | 44.62 | 44.26 | 44.47 | 1,518,532 | +0.30(+0.68%) |
Oct 04, 2016 | 44.40 | 44.61 | 44.02 | 44.17 | 1,870,229 | -0.29(-0.66%) |
Oct 03, 2016 | 44.16 | 44.55 | 44.16 | 44.46 | 1,632,356 | +0.05(+0.11%) |
Sep 30, 2016 | 43.86 | 44.63 | 43.67 | 44.41 | 1,855,992 | +0.75(+1.72%) |
Sep 29, 2016 | 44.27 | 44.47 | 43.41 | 43.67 | 2,060,002 | -0.72(-1.63%) |
Sep 28, 2016 | 44.13 | 44.46 | 43.77 | 44.39 | 1,596,826 | +0.45(+1.03%) |
Sep 27, 2016 | 43.78 | 43.95 | 43.50 | 43.94 | 1,686,916 | +0.12(+0.28%) |
Sep 26, 2016 | 43.71 | 44.00 | 43.43 | 43.82 | 2,804,960 | -0.04(-0.09%) |
Sep 23, 2016 | 43.68 | 44.10 | 43.57 | 43.85 | 2,080,057 | -0.06(-0.13%) |
Sep 22, 2016 | 43.64 | 43.94 | 43.55 | 43.91 | 1,389,241 | +0.59(+1.37%) |
Sep 21, 2016 | 43.26 | 43.51 | 42.72 | 43.32 | 1,714,118 | +0.31(+0.72%) |
Sep 20, 2016 | 42.65 | 43.23 | 42.48 | 43.01 | 2,479,789 | +0.72(+1.69%) |
Sep 19, 2016 | 42.24 | 42.79 | 42.21 | 42.29 | 2,049,094 | +0.15(+0.36%) |
Sep 16, 2016 | 42.71 | 42.71 | 42.09 | 42.14 | 2,755,845 | -0.61(-1.43%) |
Sep 15, 2016 | 42.21 | 42.98 | 42.16 | 42.75 | 1,842,974 | +0.55(+1.29%) |
Sep 14, 2016 | 42.35 | 42.43 | 41.96 | 42.21 | 1,705,689 | -0.04(-0.09%) |
Sep 13, 2016 | 42.68 | 42.73 | 41.97 | 42.24 | 3,679,454 | -0.80(-1.86%) |
Sep 12, 2016 | 41.95 | 43.10 | 41.87 | 43.04 | 1,950,815 | +0.82(+1.94%) |
Sep 09, 2016 | 43.76 | 43.78 | 42.22 | 42.23 | 2,664,617 | -2.01(-4.55%) |
Sep 08, 2016 | 44.29 | 44.37 | 44.16 | 44.24 | 940,355 | -0.08(-0.19%) |
Sep 07, 2016 | 44.29 | 44.38 | 44.09 | 44.32 | 1,639,547 | +0.15(+0.34%) |
Sep 06, 2016 | 44.13 | 44.32 | 43.96 | 44.17 | 1,552,766 | -0.05(-0.11%) |
Sep 02, 2016 | 44.44 | 44.22 | 44.22 | 44.22 | 1,514,048 | +0.01(+0.02%) |
Sep 01, 2016 | 44.25 | 44.43 | 44.04 | 44.21 | 1,336,960 | +0.01(+0.02%) |
Aug 31, 2016 | 44.33 | 44.40 | 44.04 | 44.20 | 1,781,982 | -0.15(-0.34%) |
Aug 30, 2016 | 44.84 | 44.98 | 44.30 | 44.35 | 2,371,464 | -0.45(-1.01%) |
Aug 29, 2016 | 44.64 | 45.06 | 44.51 | 44.80 | 1,416,770 | +0.28(+0.63%) |
Aug 26, 2016 | 44.61 | 44.96 | 44.29 | 44.52 | 1,680,647 | +0.06(+0.13%) |
Aug 25, 2016 | 43.91 | 44.62 | 43.85 | 44.46 | 2,295,863 | +0.53(+1.20%) |
Aug 24, 2016 | 44.92 | 44.99 | 43.87 | 43.94 | 2,800,333 | -1.05(-2.34%) |
Aug 23, 2016 | 44.91 | 45.24 | 44.86 | 44.99 | 1,748,780 | +0.23(+0.50%) |
Aug 22, 2016 | 44.81 | 45.02 | 44.58 | 44.77 | 1,729,101 | -0.04(-0.08%) |
Aug 19, 2016 | 43.83 | 44.96 | 43.82 | 44.80 | 3,550,429 | +0.85(+1.93%) |
Aug 18, 2016 | 44.11 | 44.54 | 43.36 | 43.96 | 4,953,256 | -1.61(-3.53%) |
Aug 17, 2016 | 45.75 | 45.75 | 45.24 | 45.57 | 3,351,347 | +0.14(+0.31%) |
Aug 16, 2016 | 45.42 | 45.67 | 45.27 | 45.42 | 3,375,647 | -0.15(-0.33%) |
Aug 15, 2016 | 45.32 | 45.74 | 45.27 | 45.58 | 2,469,657 | +0.28(+0.62%) |
Aug 12, 2016 | 45.13 | 45.34 | 44.88 | 45.29 | 1,635,721 | +0.01(+0.02%) |
Aug 11, 2016 | 44.80 | 45.34 | 44.66 | 45.28 | 1,463,588 | +0.58(+1.30%) |
Aug 10, 2016 | 44.70 | 44.77 | 44.42 | 44.70 | 801,544 | +0.06(+0.13%) |
Aug 09, 2016 | 44.32 | 44.81 | 44.32 | 44.64 | 1,069,421 | +0.21(+0.47%) |
Aug 08, 2016 | 44.76 | 44.85 | 44.35 | 44.44 | 1,394,183 | -0.24(-0.55%) |
Aug 05, 2016 | 44.31 | 44.73 | 44.31 | 44.68 | 1,329,434 | +0.62(+1.41%) |
Aug 04, 2016 | 44.37 | 44.53 | 43.98 | 44.06 | 1,807,061 | -0.24(-0.55%) |
Aug 03, 2016 | 44.31 | 44.39 | 44.13 | 44.30 | 1,603,720 | -0.08(-0.19%) |
Aug 02, 2016 | 44.89 | 44.93 | 44.19 | 44.39 | 1,696,274 | -0.65(-1.44%) |
Aug 01, 2016 | 45.26 | 45.26 | 44.80 | 45.04 | 1,705,512 | -0.23(-0.50%) |
Jul 29, 2016 | 44.68 | 45.33 | 44.56 | 45.26 | 1,999,641 | +0.56(+1.26%) |
Jul 28, 2016 | 44.40 | 44.93 | 44.24 | 44.70 | 2,067,818 | +0.24(+0.53%) |
Jul 27, 2016 | 44.22 | 44.65 | 43.97 | 44.46 | 1,671,430 | +0.29(+0.66%) |
Jul 26, 2016 | 43.48 | 44.17 | 43.08 | 44.17 | 1,905,367 | +0.76(+1.76%) |
Jul 25, 2016 | 43.74 | 43.77 | 43.20 | 43.41 | 1,828,814 | -0.41(-0.94%) |
Jul 22, 2016 | 43.96 | 44.02 | 43.67 | 43.83 | 1,607,517 | -0.08(-0.19%) |
Jul 21, 2016 | 44.20 | 44.35 | 43.72 | 43.91 | 1,303,458 | -0.32(-0.72%) |
Jul 20, 2016 | 44.18 | 44.39 | 44.05 | 44.23 | 2,258,493 | +0.03(+0.06%) |
Jul 19, 2016 | 43.91 | 44.22 | 43.74 | 44.20 | 2,746,290 | +0.17(+0.38%) |
Jul 18, 2016 | 43.84 | 44.10 | 43.60 | 44.03 | 1,448,559 | +0.12(+0.28%) |
Jul 15, 2016 | 44.18 | 44.18 | 43.80 | 43.91 | 1,278,239 | -0.12(-0.28%) |
Jul 14, 2016 | 44.09 | 44.20 | 43.93 | 44.03 | 1,267,464 | +0.37(+0.84%) |
Jul 13, 2016 | 43.88 | 44.05 | 43.59 | 43.67 | 1,968,927 | -0.11(-0.26%) |
Jul 12, 2016 | 43.06 | 43.90 | 42.94 | 43.78 | 2,378,420 | +1.06(+2.49%) |
Jul 11, 2016 | 42.91 | 43.06 | 42.67 | 42.71 | 1,163,498 | -0.08(-0.18%) |
Jul 08, 2016 | 42.21 | 42.86 | 41.79 | 42.79 | 1,953,688 | +1.00(+2.39%) |
Jul 07, 2016 | 41.84 | 42.09 | 41.57 | 41.79 | 1,978,558 | -0.05(-0.11%) |
Jul 06, 2016 | 41.07 | 41.92 | 40.80 | 41.84 | 2,457,481 | +0.68(+1.65%) |
Jul 05, 2016 | 41.69 | 41.73 | 41.05 | 41.16 | 1,927,468 | -0.80(-1.91%) |
Jul 01, 2016 | 41.74 | 41.96 | 41.96 | 41.96 | 1,691,547 | +0.23(+0.54%) |
Jun 30, 2016 | 41.10 | 41.77 | 41.01 | 41.74 | 2,318,175 | +0.67(+1.64%) |
Jun 29, 2016 | 40.87 | 41.27 | 40.53 | 41.06 | 2,560,340 | +0.61(+1.51%) |
Jun 28, 2016 | 40.04 | 40.45 | 39.56 | 40.45 | 4,583,255 | +0.80(+2.01%) |
Jun 27, 2016 | 40.94 | 41.02 | 39.39 | 39.66 | 4,612,581 | -1.75(-4.22%) |
Jun 24, 2016 | 41.81 | 42.29 | 41.21 | 41.40 | 5,609,275 | -2.40(-5.48%) |
Jun 23, 2016 | 43.63 | 43.80 | 43.53 | 43.80 | 1,585,641 | +0.61(+1.41%) |
Jun 22, 2016 | 43.31 | 43.61 | 43.11 | 43.19 | 2,570,449 | -0.12(-0.28%) |
Jun 21, 2016 | 43.36 | 43.48 | 42.94 | 43.32 | 2,251,709 | +0.02(+0.04%) |
Jun 20, 2016 | 42.76 | 43.49 | 42.76 | 43.30 | 3,368,914 | +0.73(+1.72%) |
Jun 17, 2016 | 42.62 | 42.62 | 42.11 | 42.56 | 3,660,356 | -0.01(-0.02%) |
Jun 16, 2016 | 41.96 | 42.63 | 41.84 | 42.57 | 1,901,934 | +0.40(+0.96%) |
Jun 15, 2016 | 42.33 | 42.58 | 42.13 | 42.17 | 2,162,438 | +0.03(+0.07%) |
Jun 14, 2016 | 41.95 | 42.18 | 41.81 | 42.14 | 1,730,730 | -0.01(-0.02%) |
Jun 13, 2016 | 42.53 | 42.72 | 42.14 | 42.15 | 1,356,412 | -0.41(-0.97%) |
Jun 10, 2016 | 42.91 | 42.96 | 42.41 | 42.56 | 1,344,546 | -0.69(-1.58%) |
Jun 09, 2016 | 43.15 | 43.33 | 43.05 | 43.25 | 1,283,501 | -0.06(-0.13%) |
Jun 08, 2016 | 42.93 | 43.33 | 42.89 | 43.31 | 1,654,065 | +0.38(+0.87%) |
Jun 07, 2016 | 42.99 | 43.12 | 42.80 | 42.93 | 1,599,425 | -0.10(-0.24%) |
Jun 06, 2016 | 42.90 | 43.17 | 42.90 | 43.03 | 2,514,106 | +0.13(+0.31%) |
Jun 03, 2016 | 42.91 | 43.02 | 42.41 | 42.90 | 2,553,134 | -0.17(-0.39%) |
Jun 02, 2016 | 43.08 | 43.31 | 43.00 | 43.07 | 2,354,463 | -0.05(-0.11%) |
Jun 01, 2016 | 42.93 | 43.25 | 42.65 | 43.12 | 1,848,272 | +0.06(+0.13%) |
May 31, 2016 | 42.97 | 43.17 | 42.77 | 43.06 | 2,404,535 | +0.07(+0.15%) |
May 27, 2016 | 42.74 | 43.00 | 43.00 | 43.00 | 1,942,385 | +0.29(+0.68%) |
May 26, 2016 | 42.77 | 42.79 | 42.41 | 42.71 | 2,738,357 | +0.08(+0.20%) |
May 25, 2016 | 42.34 | 42.80 | 42.34 | 42.62 | 2,506,893 | +0.37(+0.87%) |
May 24, 2016 | 42.00 | 42.50 | 41.95 | 42.26 | 3,448,813 | +0.43(+1.03%) |
May 23, 2016 | 42.12 | 42.19 | 41.79 | 41.82 | 1,800,710 | -0.30(-0.71%) |
May 20, 2016 | 42.10 | 42.43 | 41.94 | 42.12 | 2,736,290 | +0.31(+0.74%) |
May 19, 2016 | 41.35 | 42.06 | 41.27 | 41.81 | 3,900,500 | +0.23(+0.54%) |
May 18, 2016 | 41.71 | 41.98 | 41.28 | 41.59 | 3,704,748 | -0.08(-0.20%) |
May 17, 2016 | 42.19 | 42.55 | 40.95 | 41.67 | 7,598,578 | +1.38(+3.42%) |
May 16, 2016 | 39.98 | 40.42 | 39.88 | 40.29 | 4,226,317 | +0.30(+0.75%) |
May 13, 2016 | 39.93 | 40.28 | 39.78 | 39.99 | 2,590,165 | -0.10(-0.26%) |
May 12, 2016 | 39.97 | 40.29 | 39.81 | 40.10 | 2,669,407 | +0.25(+0.64%) |
May 11, 2016 | 39.59 | 40.54 | 39.52 | 39.84 | 3,547,553 | +0.43(+1.10%) |
May 10, 2016 | 38.96 | 39.41 | 38.80 | 39.41 | 2,231,825 | +0.63(+1.62%) |
May 09, 2016 | 38.95 | 39.21 | 38.75 | 38.78 | 1,855,895 | -0.09(-0.24%) |
May 06, 2016 | 38.34 | 39.06 | 38.21 | 38.88 | 1,495,641 | +0.44(+1.15%) |
May 05, 2016 | 38.14 | 38.50 | 38.01 | 38.44 | 1,155,132 | +0.41(+1.09%) |
May 04, 2016 | 38.30 | 38.66 | 37.90 | 38.02 | 1,708,249 | -0.68(-1.75%) |
May 03, 2016 | 38.77 | 38.93 | 38.39 | 38.70 | 1,421,586 | -0.44(-1.13%) |
May 02, 2016 | 38.66 | 39.18 | 38.60 | 39.14 | 1,369,716 | +0.74(+1.93%) |
Apr 29, 2016 | 38.40 | 38.51 | 37.78 | 38.40 | 2,161,520 | -0.24(-0.63%) |
Apr 28, 2016 | 38.71 | 39.20 | 38.53 | 38.64 | 1,651,450 | -0.38(-0.96%) |
Apr 27, 2016 | 38.80 | 39.18 | 38.51 | 39.02 | 1,267,566 | +0.24(+0.63%) |
Apr 26, 2016 | 39.24 | 39.30 | 38.72 | 38.77 | 1,991,693 | -0.29(-0.74%) |
Apr 25, 2016 | 39.14 | 39.28 | 38.97 | 39.06 | 1,598,974 | -0.16(-0.41%) |
Apr 22, 2016 | 39.39 | 39.39 | 38.99 | 39.22 | 1,487,956 | -0.12(-0.31%) |
Apr 21, 2016 | 38.94 | 39.41 | 38.87 | 39.35 | 1,780,073 | +0.38(+0.99%) |
Apr 20, 2016 | 38.87 | 39.11 | 38.76 | 38.96 | 1,325,571 | +0.11(+0.29%) |
Apr 19, 2016 | 38.64 | 39.17 | 38.60 | 38.85 | 1,748,513 | +0.08(+0.22%) |
Apr 18, 2016 | 38.21 | 38.90 | 38.11 | 38.76 | 1,637,582 | +0.38(+0.98%) |
Apr 15, 2016 | 38.26 | 38.43 | 38.12 | 38.39 | 1,536,968 | +0.12(+0.32%) |
Apr 14, 2016 | 38.34 | 38.55 | 38.34 | 38.27 | 1,436,251 | +0.08(+0.22%) |
Apr 13, 2016 | 37.08 | 38.47 | 37.07 | 38.18 | 2,659,193 | +0.88(+2.36%) |
Apr 12, 2016 | 37.04 | 37.37 | 36.92 | 37.30 | 1,057,666 | +0.32(+0.86%) |
Apr 11, 2016 | 37.40 | 37.54 | 36.93 | 36.98 | 1,118,239 | -0.12(-0.33%) |
Apr 08, 2016 | 37.24 | 37.51 | 36.97 | 37.10 | 1,178,936 | +0.07(+0.18%) |
Apr 07, 2016 | 37.43 | 37.63 | 36.83 | 37.04 | 1,464,050 | -0.72(-1.91%) |
Apr 06, 2016 | 36.87 | 37.77 | 36.76 | 37.76 | 1,669,481 | +0.92(+2.50%) |
Apr 05, 2016 | 37.28 | 37.43 | 36.78 | 36.84 | 2,025,463 | -0.70(-1.87%) |
Apr 04, 2016 | 37.84 | 38.02 | 37.35 | 37.54 | 3,152,298 | -0.28(-0.74%) |
Apr 01, 2016 | 37.12 | 37.89 | 37.07 | 37.83 | 3,045,501 | +0.54(+1.45%) |
Mar 31, 2016 | 37.44 | 37.52 | 37.11 | 37.29 | 3,359,574 | -0.25(-0.67%) |
Mar 30, 2016 | 37.76 | 37.97 | 37.32 | 37.54 | 837,358 | -0.04(-0.10%) |
Mar 29, 2016 | 36.82 | 37.63 | 36.59 | 37.58 | 1,166,215 | +0.60(+1.62%) |
Mar 28, 2016 | 37.00 | 37.16 | 36.62 | 36.98 | 1,360,221 | +0.08(+0.23%) |
Mar 24, 2016 | 36.64 | 36.89 | 36.89 | 36.89 | 1,061,801 | -0.04(-0.10%) |
Mar 23, 2016 | 37.33 | 37.42 | 36.84 | 36.93 | 1,661,712 | -0.38(-1.03%) |
Mar 22, 2016 | 37.02 | 37.46 | 36.91 | 37.31 | 1,659,030 | +0.22(+0.58%) |
Mar 21, 2016 | 37.49 | 37.56 | 37.09 | 37.10 | 2,321,977 | -0.51(-1.34%) |
Mar 18, 2016 | 36.80 | 37.88 | 36.74 | 37.60 | 2,676,530 | +0.84(+2.29%) |
Mar 17, 2016 | 36.55 | 36.90 | 36.11 | 36.76 | 2,025,992 | +0.29(+0.80%) |
Mar 16, 2016 | 35.64 | 36.59 | 35.57 | 36.47 | 2,090,604 | +0.65(+1.80%) |
Mar 15, 2016 | 36.11 | 36.22 | 35.63 | 35.83 | 1,132,273 | -0.68(-1.87%) |
Mar 14, 2016 | 36.47 | 36.65 | 35.94 | 36.51 | 993,548 | -0.20(-0.54%) |
Mar 11, 2016 | 35.96 | 36.75 | 35.85 | 36.71 | 1,621,662 | +1.17(+3.29%) |
Mar 10, 2016 | 35.71 | 36.03 | 35.20 | 35.54 | 1,726,025 | -0.14(-0.39%) |
Mar 09, 2016 | 35.85 | 35.93 | 35.52 | 35.68 | 1,725,635 | +0.04(+0.11%) |
Mar 08, 2016 | 36.46 | 36.61 | 35.56 | 35.64 | 1,925,334 | -1.25(-3.40%) |
Mar 07, 2016 | 36.53 | 37.13 | 36.45 | 36.89 | 1,305,554 | +0.08(+0.23%) |
Mar 04, 2016 | 36.62 | 37.03 | 36.52 | 36.81 | 1,202,307 | +0.13(+0.36%) |
Mar 03, 2016 | 36.42 | 36.71 | 36.25 | 36.68 | 1,011,915 | +0.15(+0.41%) |
Mar 02, 2016 | 36.01 | 36.74 | 35.94 | 36.53 | 3,860,860 | +0.42(+1.17%) |