Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.53 | 49.84 | 48.91 | 49.74 | 1,515,508 | +0.31(+0.63%) |
Jan 30, 2017 | 50.04 | 50.04 | 48.57 | 49.43 | 1,528,857 | -0.80(-1.59%) |
Jan 27, 2017 | 50.20 | 50.40 | 49.89 | 50.23 | 2,443,296 | -0.03(-0.06%) |
Jan 26, 2017 | 51.06 | 51.08 | 50.15 | 50.26 | 1,303,141 | -0.47(-0.92%) |
Jan 25, 2017 | 51.40 | 51.63 | 50.70 | 50.72 | 1,265,863 | -0.33(-0.65%) |
Jan 24, 2017 | 50.50 | 51.18 | 50.21 | 51.05 | 824,037 | +0.69(+1.37%) |
Jan 23, 2017 | 50.00 | 50.42 | 49.71 | 50.36 | 853,074 | +0.63(+1.27%) |
Jan 20, 2017 | 49.47 | 49.73 | 49.20 | 49.73 | 1,322,077 | +0.26(+0.53%) |
Jan 19, 2017 | 50.44 | 50.44 | 49.33 | 49.47 | 1,101,648 | -0.84(-1.67%) |
Jan 18, 2017 | 49.60 | 50.37 | 49.46 | 50.30 | 1,238,973 | +0.69(+1.39%) |
Jan 17, 2017 | 49.35 | 49.77 | 48.91 | 49.61 | 967,590 | +0.08(+0.16%) |
Jan 13, 2017 | 49.53 | 49.53 | 49.53 | 0 | +0.34(+0.69%) | |
Jan 12, 2017 | 49.31 | 49.53 | 48.68 | 49.19 | 765,061 | -0.39(-0.79%) |
Jan 11, 2017 | 49.37 | 49.78 | 49.05 | 49.58 | 1,323,801 | +0.23(+0.47%) |
Jan 10, 2017 | 49.09 | 49.39 | 48.43 | 49.35 | 896,264 | +0.26(+0.54%) |
Jan 09, 2017 | 48.75 | 49.38 | 48.43 | 49.09 | 780,464 | +0.22(+0.46%) |
Jan 06, 2017 | 48.65 | 49.03 | 48.36 | 48.86 | 481,742 | +0.29(+0.60%) |
Jan 05, 2017 | 48.93 | 49.13 | 48.26 | 48.57 | 746,636 | -0.36(-0.74%) |
Jan 04, 2017 | 47.94 | 49.12 | 47.94 | 48.93 | 1,240,674 | +0.81(+1.68%) |
Jan 03, 2017 | 47.71 | 48.16 | 47.33 | 48.12 | 1,449,353 | +0.62(+1.31%) |
Dec 30, 2016 | 47.50 | 47.50 | 47.50 | 0 | -0.50(-1.04%) | |
Dec 29, 2016 | 48.52 | 48.68 | 47.75 | 47.99 | 849,427 | -0.34(-0.71%) |
Dec 28, 2016 | 49.21 | 49.21 | 48.30 | 48.34 | 716,678 | -0.64(-1.31%) |
Dec 27, 2016 | 49.09 | 49.28 | 48.69 | 48.98 | 677,604 | -0.04(-0.08%) |
Dec 23, 2016 | 49.02 | 49.02 | 49.02 | 0 | +0.17(+0.34%) | |
Dec 22, 2016 | 49.34 | 49.35 | 48.51 | 48.85 | 624,440 | -0.45(-0.91%) |
Dec 21, 2016 | 49.46 | 49.58 | 49.23 | 49.30 | 656,711 | -0.02(-0.04%) |
Dec 20, 2016 | 50.20 | 50.37 | 49.24 | 49.32 | 1,296,761 | -0.73(-1.46%) |
Dec 19, 2016 | 49.87 | 50.20 | 49.59 | 50.05 | 709,725 | -0.03(-0.06%) |
Dec 16, 2016 | 49.71 | 50.35 | 49.68 | 50.08 | 2,341,530 | +0.49(+0.98%) |
Dec 15, 2016 | 49.27 | 50.05 | 48.98 | 49.59 | 1,099,460 | +0.35(+0.71%) |
Dec 14, 2016 | 49.53 | 50.21 | 49.22 | 49.24 | 1,398,189 | -0.22(-0.45%) |
Dec 13, 2016 | 49.85 | 50.09 | 49.40 | 49.47 | 1,488,240 | -0.51(-1.01%) |
Dec 12, 2016 | 49.32 | 50.01 | 48.94 | 49.97 | 1,171,330 | +0.76(+1.54%) |
Dec 09, 2016 | 48.94 | 49.36 | 48.84 | 49.21 | 591,334 | +0.23(+0.48%) |
Dec 08, 2016 | 48.67 | 49.24 | 48.62 | 48.98 | 1,588,169 | +0.43(+0.88%) |
Dec 07, 2016 | 48.42 | 48.64 | 48.24 | 48.55 | 1,495,542 | +0.24(+0.50%) |
Dec 06, 2016 | 47.34 | 48.32 | 47.32 | 48.31 | 1,196,048 | +1.05(+2.23%) |
Dec 05, 2016 | 46.75 | 47.81 | 46.75 | 47.25 | 1,317,194 | -0.22(-0.47%) |
Dec 02, 2016 | 46.98 | 47.67 | 46.87 | 47.48 | 1,177,169 | +0.40(+0.85%) |
Dec 01, 2016 | 48.71 | 48.71 | 46.43 | 47.08 | 2,924,363 | -1.43(-2.95%) |
Nov 30, 2016 | 49.17 | 49.59 | 48.32 | 48.51 | 2,970,603 | -0.17(-0.34%) |
Nov 29, 2016 | 46.24 | 48.99 | 46.19 | 48.68 | 7,051,026 | +3.90(+8.71%) |
Nov 28, 2016 | 45.00 | 45.54 | 44.77 | 44.78 | 2,164,672 | -0.38(-0.84%) |
Nov 25, 2016 | 45.24 | 45.27 | 44.70 | 45.16 | 549,300 | -0.01(-0.02%) |
Nov 23, 2016 | 45.17 | 45.17 | 45.17 | 0 | +0.07(+0.15%) | |
Nov 22, 2016 | 44.88 | 45.12 | 44.57 | 45.10 | 1,204,575 | +0.24(+0.54%) |
Nov 21, 2016 | 44.50 | 45.11 | 44.50 | 44.86 | 1,069,360 | +0.26(+0.59%) |
Nov 18, 2016 | 45.24 | 45.50 | 44.32 | 44.59 | 1,179,755 | -0.57(-1.25%) |
Nov 17, 2016 | 45.02 | 45.47 | 44.79 | 45.16 | 1,569,601 | +0.24(+0.54%) |
Nov 16, 2016 | 44.38 | 44.98 | 44.37 | 44.91 | 1,535,391 | +0.51(+1.14%) |
Nov 15, 2016 | 43.94 | 44.55 | 43.13 | 44.41 | 1,812,757 | +0.56(+1.27%) |
Nov 14, 2016 | 44.02 | 44.28 | 43.54 | 43.85 | 1,375,881 | +0.09(+0.20%) |
Nov 11, 2016 | 43.05 | 43.86 | 42.83 | 43.76 | 1,011,954 | +0.54(+1.24%) |
Nov 10, 2016 | 44.67 | 45.13 | 43.14 | 43.23 | 1,687,812 | -1.13(-2.55%) |
Nov 09, 2016 | 43.63 | 44.72 | 43.35 | 44.36 | 1,262,801 | +0.39(+0.89%) |
Nov 08, 2016 | 42.79 | 43.98 | 42.65 | 43.97 | 1,773,178 | +1.04(+2.43%) |
Nov 07, 2016 | 42.80 | 43.03 | 42.55 | 42.93 | 1,445,216 | +0.73(+1.73%) |
Nov 04, 2016 | 42.43 | 42.65 | 42.10 | 42.19 | 1,277,302 | -0.12(-0.28%) |
Nov 03, 2016 | 42.46 | 42.92 | 42.30 | 42.31 | 1,198,768 | -0.05(-0.11%) |
Nov 02, 2016 | 42.63 | 42.84 | 42.36 | 42.36 | 940,118 | -0.33(-0.78%) |
Nov 01, 2016 | 42.71 | 42.89 | 42.01 | 42.69 | 1,473,979 | +0.05(+0.11%) |
Oct 31, 2016 | 42.68 | 42.92 | 42.28 | 42.64 | 1,025,128 | +0.10(+0.23%) |
Oct 28, 2016 | 42.43 | 42.91 | 42.29 | 42.55 | 898,795 | +0.14(+0.32%) |
Oct 27, 2016 | 41.98 | 42.59 | 41.66 | 42.41 | 2,611,753 | +0.17(+0.39%) |
Oct 26, 2016 | 43.81 | 43.81 | 42.12 | 42.24 | 3,066,318 | -1.78(-4.05%) |
Oct 25, 2016 | 44.99 | 45.17 | 43.83 | 44.03 | 1,943,660 | -0.86(-1.91%) |
Oct 24, 2016 | 44.46 | 45.16 | 44.44 | 44.88 | 1,763,917 | +0.56(+1.25%) |
Oct 21, 2016 | 43.95 | 44.43 | 43.65 | 44.33 | 1,295,737 | +0.16(+0.35%) |
Oct 20, 2016 | 44.18 | 44.38 | 43.82 | 44.17 | 1,700,934 | -0.19(-0.42%) |
Oct 19, 2016 | 43.92 | 44.44 | 43.75 | 44.36 | 1,413,322 | +0.39(+0.89%) |
Oct 18, 2016 | 44.00 | 44.14 | 43.62 | 43.97 | 1,133,742 | +0.50(+1.14%) |
Oct 17, 2016 | 43.54 | 43.79 | 43.35 | 43.47 | 931,548 | +0.10(+0.22%) |
Oct 14, 2016 | 43.13 | 43.71 | 42.96 | 43.37 | 1,239,037 | +0.62(+1.46%) |
Oct 13, 2016 | 42.81 | 43.48 | 42.18 | 42.75 | 1,854,915 | -0.25(-0.59%) |
Oct 12, 2016 | 42.13 | 43.15 | 42.09 | 43.00 | 1,846,956 | +0.88(+2.08%) |
Oct 11, 2016 | 42.38 | 42.55 | 41.70 | 42.13 | 961,223 | -0.29(-0.69%) |
Oct 10, 2016 | 42.36 | 42.74 | 42.22 | 42.42 | 1,011,663 | +0.30(+0.72%) |
Oct 07, 2016 | 42.56 | 42.60 | 42.01 | 42.12 | 1,402,407 | -0.37(-0.87%) |
Oct 06, 2016 | 42.27 | 42.64 | 42.18 | 42.49 | 856,102 | +0.15(+0.35%) |
Oct 05, 2016 | 41.87 | 42.53 | 41.80 | 42.34 | 1,755,295 | +0.61(+1.47%) |
Oct 04, 2016 | 42.12 | 42.43 | 41.39 | 41.73 | 1,345,648 | -0.44(-1.04%) |
Oct 03, 2016 | 42.43 | 42.54 | 41.55 | 42.17 | 2,141,399 | -0.58(-1.35%) |
Sep 30, 2016 | 43.33 | 43.43 | 42.37 | 42.74 | 2,423,316 | -0.39(-0.90%) |
Sep 29, 2016 | 44.43 | 44.46 | 43.09 | 43.13 | 3,456,490 | -1.24(-2.79%) |
Sep 28, 2016 | 44.69 | 44.80 | 44.31 | 44.37 | 1,527,792 | -0.16(-0.35%) |
Sep 27, 2016 | 44.49 | 44.95 | 44.28 | 44.52 | 2,002,100 | +0.18(+0.40%) |
Sep 26, 2016 | 44.51 | 44.73 | 44.23 | 44.35 | 1,361,419 | -0.30(-0.68%) |
Sep 23, 2016 | 44.35 | 44.77 | 43.86 | 44.65 | 1,168,680 | +0.19(+0.42%) |
Sep 22, 2016 | 44.58 | 45.02 | 44.40 | 44.47 | 1,284,291 | +0.02(+0.04%) |
Sep 21, 2016 | 43.77 | 44.76 | 43.77 | 44.45 | 2,182,674 | +0.78(+1.79%) |
Sep 20, 2016 | 43.73 | 43.92 | 43.24 | 43.67 | 945,088 | +0.14(+0.31%) |
Sep 19, 2016 | 43.32 | 43.91 | 43.29 | 43.53 | 809,920 | +0.37(+0.86%) |
Sep 16, 2016 | 42.99 | 43.34 | 42.84 | 43.16 | 2,015,630 | -0.17(-0.38%) |
Sep 15, 2016 | 42.30 | 43.43 | 42.30 | 43.33 | 983,523 | +0.88(+2.07%) |
Sep 14, 2016 | 42.72 | 42.89 | 42.11 | 42.45 | 1,784,543 | -0.19(-0.46%) |
Sep 13, 2016 | 42.64 | 43.47 | 42.32 | 42.64 | 1,712,634 | -0.07(-0.16%) |
Sep 12, 2016 | 41.86 | 42.82 | 41.63 | 42.71 | 2,009,095 | +0.55(+1.29%) |
Sep 09, 2016 | 43.23 | 43.36 | 42.15 | 42.17 | 1,800,844 | -1.39(-3.20%) |
Sep 08, 2016 | 44.37 | 44.51 | 43.56 | 43.56 | 895,540 | -0.94(-2.10%) |
Sep 07, 2016 | 44.30 | 44.58 | 43.88 | 44.49 | 1,653,745 | +0.03(+0.07%) |
Sep 06, 2016 | 45.02 | 45.09 | 44.04 | 44.47 | 766,742 | -0.34(-0.76%) |
Sep 02, 2016 | 44.57 | 44.81 | 44.81 | 44.81 | 1,019,904 | +0.47(+1.06%) |
Sep 01, 2016 | 44.35 | 44.40 | 44.01 | 44.34 | 959,032 | +0.10(+0.22%) |
Aug 31, 2016 | 44.05 | 44.30 | 43.88 | 44.24 | 1,395,155 | +0.06(+0.13%) |
Aug 30, 2016 | 43.89 | 44.38 | 43.89 | 44.18 | 950,118 | +0.29(+0.67%) |
Aug 29, 2016 | 43.65 | 44.34 | 43.65 | 43.89 | 1,161,080 | +0.11(+0.24%) |
Aug 26, 2016 | 44.59 | 44.76 | 43.68 | 43.78 | 2,201,448 | -0.46(-1.04%) |
Aug 25, 2016 | 42.63 | 44.71 | 42.07 | 44.24 | 5,291,583 | +2.06(+4.88%) |
Aug 24, 2016 | 42.95 | 42.95 | 42.09 | 42.19 | 1,358,516 | -0.68(-1.59%) |
Aug 23, 2016 | 43.06 | 43.07 | 42.63 | 42.87 | 1,681,071 | +0.04(+0.09%) |
Aug 22, 2016 | 42.46 | 42.90 | 42.26 | 42.83 | 1,022,724 | +0.32(+0.76%) |
Aug 19, 2016 | 42.25 | 42.60 | 42.19 | 42.51 | 1,039,804 | +0.19(+0.46%) |
Aug 18, 2016 | 41.91 | 42.42 | 41.50 | 42.31 | 1,743,582 | +0.42(+1.00%) |
Aug 17, 2016 | 41.84 | 42.05 | 41.69 | 41.89 | 838,792 | +0.10(+0.23%) |
Aug 16, 2016 | 42.38 | 42.52 | 41.76 | 41.80 | 1,167,532 | -0.60(-1.43%) |
Aug 15, 2016 | 41.75 | 42.57 | 41.75 | 42.40 | 1,624,962 | +0.72(+1.73%) |
Aug 12, 2016 | 41.80 | 41.81 | 41.32 | 41.68 | 1,072,390 | +0.19(+0.45%) |
Aug 11, 2016 | 41.63 | 41.91 | 40.84 | 41.49 | 1,964,783 | -0.13(-0.30%) |
Aug 10, 2016 | 40.01 | 41.62 | 40.01 | 41.62 | 2,462,941 | +1.84(+4.63%) |
Aug 09, 2016 | 40.45 | 40.76 | 38.45 | 39.78 | 4,281,271 | -0.73(-1.80%) |
Aug 08, 2016 | 40.26 | 40.61 | 39.89 | 40.51 | 2,049,453 | +0.34(+0.85%) |
Aug 05, 2016 | 40.76 | 40.78 | 40.05 | 40.17 | 1,447,599 | -0.16(-0.39%) |
Aug 04, 2016 | 40.09 | 40.76 | 39.86 | 40.32 | 1,480,355 | +0.58(+1.47%) |
Aug 03, 2016 | 40.20 | 40.20 | 39.09 | 39.74 | 1,530,952 | -0.46(-1.14%) |
Aug 02, 2016 | 40.11 | 40.89 | 39.87 | 40.20 | 1,324,035 | +0.24(+0.61%) |
Aug 01, 2016 | 39.97 | 40.30 | 39.29 | 39.95 | 1,255,737 | -0.01(-0.02%) |
Jul 29, 2016 | 40.15 | 40.18 | 39.79 | 39.96 | 741,640 | -0.26(-0.65%) |
Jul 28, 2016 | 40.23 | 40.45 | 39.91 | 40.23 | 854,081 | -0.13(-0.31%) |
Jul 27, 2016 | 40.45 | 40.59 | 40.00 | 40.35 | 786,380 | +0.00(+0.00%) |
Jul 26, 2016 | 39.75 | 40.50 | 39.75 | 40.35 | 2,178,609 | +0.66(+1.67%) |
Jul 25, 2016 | 39.02 | 39.79 | 39.00 | 39.69 | 849,921 | +0.57(+1.45%) |
Jul 22, 2016 | 38.99 | 39.30 | 38.84 | 39.12 | 493,630 | +0.15(+0.38%) |
Jul 21, 2016 | 39.37 | 39.51 | 38.89 | 38.98 | 919,375 | -0.32(-0.82%) |
Jul 20, 2016 | 39.00 | 39.40 | 38.62 | 39.30 | 629,028 | +0.45(+1.15%) |
Jul 19, 2016 | 38.90 | 39.09 | 38.75 | 38.85 | 807,024 | -0.11(-0.28%) |
Jul 18, 2016 | 38.93 | 39.04 | 38.64 | 38.96 | 1,110,037 | +0.07(+0.18%) |
Jul 15, 2016 | 39.11 | 39.35 | 38.88 | 38.89 | 839,177 | -0.10(-0.25%) |
Jul 14, 2016 | 39.38 | 39.49 | 38.91 | 38.99 | 852,757 | -0.24(-0.62%) |
Jul 13, 2016 | 39.72 | 39.72 | 39.08 | 39.23 | 1,643,600 | -0.28(-0.72%) |
Jul 12, 2016 | 39.40 | 39.76 | 39.20 | 39.51 | 1,077,643 | +0.36(+0.92%) |
Jul 11, 2016 | 39.40 | 39.69 | 38.80 | 39.15 | 1,766,838 | -0.11(-0.27%) |
Jul 08, 2016 | 38.72 | 39.43 | 38.16 | 39.26 | 1,835,468 | +1.10(+2.89%) |
Jul 07, 2016 | 38.03 | 38.58 | 38.01 | 38.16 | 1,332,183 | +0.34(+0.90%) |
Jul 06, 2016 | 37.55 | 37.87 | 37.22 | 37.82 | 1,139,958 | +0.22(+0.60%) |
Jul 05, 2016 | 37.84 | 38.10 | 37.34 | 37.59 | 568,856 | -0.60(-1.58%) |
Jul 01, 2016 | 37.77 | 38.20 | 38.20 | 38.20 | 1,510,927 | +0.33(+0.88%) |
Jun 30, 2016 | 37.04 | 37.89 | 36.90 | 37.87 | 1,469,591 | +1.09(+2.97%) |
Jun 29, 2016 | 36.37 | 36.99 | 36.28 | 36.78 | 1,437,274 | +0.96(+2.67%) |
Jun 28, 2016 | 35.03 | 35.82 | 34.96 | 35.82 | 1,219,770 | +1.12(+3.23%) |
Jun 27, 2016 | 34.84 | 35.59 | 34.10 | 34.70 | 2,661,638 | -1.26(-3.50%) |
Jun 24, 2016 | 35.43 | 36.77 | 35.36 | 35.96 | 11,946,793 | -1.34(-3.58%) |
Jun 23, 2016 | 37.22 | 37.61 | 36.98 | 37.29 | 1,264,153 | +0.54(+1.46%) |
Jun 22, 2016 | 36.26 | 36.93 | 36.21 | 36.76 | 1,279,933 | +0.50(+1.37%) |
Jun 21, 2016 | 36.36 | 36.43 | 36.02 | 36.26 | 934,409 | +0.01(+0.03%) |
Jun 20, 2016 | 36.32 | 36.91 | 36.13 | 36.25 | 1,496,816 | +0.25(+0.70%) |
Jun 17, 2016 | 36.56 | 36.64 | 35.84 | 36.00 | 1,609,970 | -0.48(-1.31%) |
Jun 16, 2016 | 36.30 | 36.50 | 35.85 | 36.47 | 1,285,300 | -0.06(-0.16%) |
Jun 15, 2016 | 36.57 | 37.13 | 36.17 | 36.53 | 974,551 | +0.47(+1.30%) |
Jun 14, 2016 | 36.10 | 36.19 | 35.74 | 36.06 | 1,515,891 | -0.26(-0.72%) |
Jun 13, 2016 | 36.94 | 37.13 | 36.26 | 36.33 | 1,196,608 | -0.89(-2.38%) |
Jun 10, 2016 | 37.30 | 37.40 | 36.87 | 37.21 | 1,540,777 | -0.40(-1.06%) |
Jun 09, 2016 | 38.07 | 38.07 | 37.61 | 37.61 | 1,286,541 | -0.55(-1.43%) |
Jun 08, 2016 | 38.53 | 38.53 | 37.72 | 38.16 | 1,361,008 | -0.43(-1.11%) |
Jun 07, 2016 | 38.26 | 38.81 | 38.04 | 38.59 | 888,907 | +0.32(+0.84%) |
Jun 06, 2016 | 38.55 | 38.65 | 38.21 | 38.27 | 772,670 | -0.32(-0.83%) |
Jun 03, 2016 | 38.80 | 38.80 | 38.27 | 38.59 | 1,022,596 | -0.40(-1.03%) |
Jun 02, 2016 | 38.63 | 38.99 | 38.46 | 38.99 | 913,814 | +0.43(+1.11%) |
Jun 01, 2016 | 37.91 | 38.60 | 37.61 | 38.56 | 901,067 | +0.38(+1.00%) |
May 31, 2016 | 38.25 | 38.46 | 37.78 | 38.18 | 839,859 | -0.10(-0.25%) |
May 27, 2016 | 38.00 | 38.28 | 38.28 | 38.28 | 610,547 | +0.34(+0.90%) |
May 26, 2016 | 38.03 | 38.15 | 37.43 | 37.94 | 1,147,444 | -0.17(-0.43%) |
May 25, 2016 | 38.21 | 38.35 | 37.88 | 38.10 | 889,565 | -0.03(-0.08%) |
May 24, 2016 | 37.46 | 38.21 | 37.26 | 38.13 | 1,385,474 | +0.84(+2.25%) |
May 23, 2016 | 37.17 | 37.67 | 36.98 | 37.29 | 1,189,459 | +0.11(+0.29%) |
May 20, 2016 | 37.26 | 37.35 | 36.91 | 37.18 | 832,560 | +0.17(+0.45%) |
May 19, 2016 | 37.04 | 37.49 | 36.46 | 37.02 | 951,687 | -0.35(-0.94%) |
May 18, 2016 | 37.22 | 37.74 | 37.06 | 37.37 | 1,074,659 | +0.09(+0.24%) |
May 17, 2016 | 37.77 | 37.91 | 36.96 | 37.28 | 1,299,937 | -0.52(-1.37%) |
May 16, 2016 | 37.58 | 38.16 | 37.47 | 37.80 | 1,980,157 | +0.25(+0.67%) |
May 13, 2016 | 37.10 | 37.84 | 37.04 | 37.55 | 1,937,145 | +0.25(+0.68%) |
May 12, 2016 | 37.74 | 38.40 | 37.20 | 37.29 | 1,772,082 | +0.30(+0.82%) |
May 11, 2016 | 36.44 | 37.76 | 36.42 | 36.99 | 2,423,703 | +0.84(+2.32%) |
May 10, 2016 | 35.97 | 37.04 | 35.45 | 36.15 | 2,674,844 | +0.70(+1.98%) |
May 09, 2016 | 35.23 | 36.06 | 35.06 | 35.45 | 2,349,403 | +0.11(+0.30%) |
May 06, 2016 | 34.90 | 35.41 | 34.72 | 35.34 | 2,232,911 | +0.38(+1.09%) |
May 05, 2016 | 34.96 | 35.39 | 34.75 | 34.96 | 1,676,514 | +0.07(+0.20%) |
May 04, 2016 | 34.78 | 35.46 | 34.69 | 34.89 | 1,600,795 | -0.20(-0.56%) |
May 03, 2016 | 35.64 | 35.64 | 34.85 | 35.09 | 1,163,268 | -0.75(-2.09%) |
May 02, 2016 | 35.11 | 35.89 | 34.84 | 35.84 | 1,540,093 | +0.73(+2.08%) |
Apr 29, 2016 | 35.04 | 35.21 | 34.63 | 35.11 | 1,432,014 | -0.17(-0.47%) |
Apr 28, 2016 | 35.82 | 35.85 | 34.80 | 35.27 | 2,383,927 | -1.01(-2.79%) |
Apr 27, 2016 | 35.67 | 36.36 | 35.45 | 36.29 | 2,021,930 | +0.64(+1.81%) |
Apr 26, 2016 | 34.80 | 35.73 | 34.58 | 35.64 | 1,408,090 | +1.03(+2.98%) |
Apr 25, 2016 | 35.12 | 35.20 | 34.33 | 34.61 | 957,149 | -0.69(-1.96%) |
Apr 22, 2016 | 34.46 | 35.54 | 34.24 | 35.30 | 1,474,021 | +1.07(+3.13%) |
Apr 21, 2016 | 35.18 | 35.39 | 34.22 | 34.23 | 1,732,583 | -1.00(-2.85%) |
Apr 20, 2016 | 35.46 | 35.53 | 34.93 | 35.24 | 906,408 | -0.11(-0.30%) |
Apr 19, 2016 | 35.58 | 36.00 | 35.18 | 35.34 | 980,240 | -0.24(-0.68%) |
Apr 18, 2016 | 34.60 | 35.81 | 34.60 | 35.59 | 1,219,146 | +0.79(+2.27%) |
Apr 15, 2016 | 34.54 | 34.86 | 34.40 | 34.80 | 740,523 | +0.26(+0.76%) |
Apr 14, 2016 | 34.80 | 34.90 | 34.39 | 34.53 | 779,799 | -0.36(-1.03%) |
Apr 13, 2016 | 34.82 | 35.07 | 34.15 | 34.89 | 1,686,000 | +0.19(+0.53%) |
Apr 12, 2016 | 34.50 | 35.00 | 34.28 | 34.71 | 1,067,567 | +0.22(+0.65%) |
Apr 11, 2016 | 34.68 | 34.73 | 34.18 | 34.48 | 859,301 | +0.01(+0.03%) |
Apr 08, 2016 | 34.64 | 34.89 | 34.25 | 34.48 | 859,600 | +0.07(+0.20%) |
Apr 07, 2016 | 34.75 | 34.95 | 34.20 | 34.41 | 921,514 | -0.64(-1.84%) |
Apr 06, 2016 | 34.51 | 35.11 | 34.29 | 35.05 | 878,464 | +0.63(+1.84%) |
Apr 05, 2016 | 35.06 | 35.12 | 34.08 | 34.42 | 1,204,586 | -0.96(-2.70%) |
Apr 04, 2016 | 35.56 | 35.79 | 35.06 | 35.37 | 1,235,099 | -0.23(-0.66%) |
Apr 01, 2016 | 34.93 | 35.73 | 34.65 | 35.61 | 1,627,939 | +0.37(+1.05%) |
Mar 31, 2016 | 35.51 | 35.57 | 35.04 | 35.24 | 1,441,540 | -0.19(-0.55%) |
Mar 30, 2016 | 35.09 | 35.50 | 34.62 | 35.43 | 1,399,790 | +0.51(+1.45%) |
Mar 29, 2016 | 34.05 | 34.94 | 33.96 | 34.92 | 950,152 | +0.80(+2.34%) |
Mar 28, 2016 | 33.79 | 34.32 | 33.61 | 34.12 | 867,163 | +0.55(+1.63%) |
Mar 24, 2016 | 33.72 | 33.58 | 33.58 | 33.58 | 1,319,484 | -0.41(-1.20%) |
Mar 23, 2016 | 34.00 | 34.76 | 33.84 | 33.99 | 2,249,930 | -0.62(-1.80%) |
Mar 22, 2016 | 33.47 | 34.71 | 33.47 | 34.61 | 2,074,169 | +0.75(+2.22%) |
Mar 21, 2016 | 33.95 | 34.26 | 33.48 | 33.86 | 1,442,983 | -0.30(-0.88%) |
Mar 18, 2016 | 34.51 | 34.59 | 33.83 | 34.16 | 3,146,977 | -0.17(-0.48%) |
Mar 17, 2016 | 32.75 | 34.61 | 32.75 | 34.33 | 4,945,032 | +1.68(+5.13%) |
Mar 16, 2016 | 31.07 | 32.66 | 30.98 | 32.65 | 2,905,235 | +1.36(+4.36%) |
Mar 15, 2016 | 29.76 | 31.42 | 29.76 | 31.29 | 2,960,404 | +1.17(+3.88%) |
Mar 14, 2016 | 30.37 | 30.55 | 30.06 | 30.12 | 775,257 | -0.34(-1.12%) |
Mar 11, 2016 | 29.80 | 30.48 | 29.78 | 30.46 | 1,459,613 | +0.87(+2.93%) |
Mar 10, 2016 | 29.47 | 29.87 | 29.46 | 29.59 | 1,514,528 | +0.20(+0.70%) |
Mar 09, 2016 | 29.80 | 29.97 | 29.15 | 29.39 | 2,081,562 | -0.19(-0.66%) |
Mar 08, 2016 | 29.83 | 30.23 | 29.42 | 29.58 | 1,901,051 | -0.59(-1.97%) |
Mar 07, 2016 | 30.02 | 30.41 | 29.78 | 30.18 | 2,165,051 | +0.10(+0.32%) |
Mar 04, 2016 | 30.88 | 30.97 | 29.93 | 30.08 | 2,068,938 | -0.77(-2.50%) |
Mar 03, 2016 | 31.01 | 31.01 | 30.06 | 30.85 | 1,690,704 | -0.21(-0.69%) |
Mar 02, 2016 | 31.20 | 31.33 | 30.39 | 31.06 | 2,186,788 | -0.26(-0.84%) |
Mar 01, 2016 | 30.43 | 31.35 | 29.91 | 31.33 | 2,719,256 | +0.98(+3.24%) |
Feb 29, 2016 | 29.78 | 30.40 | 29.69 | 30.34 | 1,430,667 | +0.56(+1.87%) |
Feb 26, 2016 | 30.08 | 30.22 | 29.26 | 29.79 | 1,164,095 | -0.05(-0.16%) |
Feb 25, 2016 | 29.39 | 29.87 | 28.90 | 29.84 | 1,913,479 | +0.57(+1.93%) |
Feb 24, 2016 | 28.25 | 29.35 | 27.84 | 29.27 | 3,242,249 | +0.68(+2.39%) |
Feb 23, 2016 | 29.27 | 29.54 | 28.24 | 28.59 | 1,813,371 | -0.89(-3.01%) |
Feb 22, 2016 | 29.17 | 29.71 | 28.83 | 29.47 | 2,114,189 | +0.63(+2.20%) |
Feb 19, 2016 | 27.69 | 29.07 | 27.51 | 28.84 | 2,849,720 | +1.14(+4.12%) |
Feb 18, 2016 | 28.43 | 28.47 | 27.66 | 27.70 | 2,496,357 | -0.83(-2.90%) |
Feb 17, 2016 | 28.60 | 28.99 | 28.39 | 28.53 | 2,777,981 | -0.08(-0.27%) |
Feb 16, 2016 | 29.09 | 29.22 | 27.59 | 28.61 | 2,766,078 | -0.23(-0.81%) |
Feb 12, 2016 | 29.83 | 28.84 | 28.84 | 28.84 | 3,612,191 | -0.55(-1.86%) |
Feb 11, 2016 | 29.38 | 30.19 | 28.74 | 29.39 | 3,962,681 | -1.21(-3.95%) |
Feb 10, 2016 | 30.05 | 31.87 | 28.76 | 30.60 | 4,964,874 | +1.39(+4.77%) |
Feb 09, 2016 | 27.45 | 29.57 | 27.26 | 29.20 | 2,818,471 | +1.43(+5.16%) |
Feb 08, 2016 | 28.56 | 28.56 | 27.09 | 27.77 | 2,926,129 | -1.12(-3.88%) |
Feb 05, 2016 | 29.69 | 30.03 | 28.77 | 28.89 | 1,636,950 | -0.86(-2.88%) |
Feb 04, 2016 | 29.99 | 30.79 | 29.50 | 29.75 | 2,348,294 | -0.15(-0.49%) |
Feb 03, 2016 | 30.33 | 30.57 | 29.29 | 29.89 | 705,563 | -0.11(-0.36%) |
Feb 02, 2016 | 30.11 | 30.18 | 29.48 | 30.00 | 846,488 | -0.48(-1.57%) |