Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.95 | 38.26 | 37.62 | 37.74 | 4,088,327 | -0.23(-0.60%) |
Jan 30, 2017 | 38.09 | 38.19 | 37.66 | 37.97 | 3,659,634 | -0.02(-0.04%) |
Jan 27, 2017 | 37.61 | 38.25 | 37.50 | 37.98 | 8,118,468 | +0.58(+1.55%) |
Jan 26, 2017 | 38.29 | 38.02 | 37.08 | 37.40 | 14,203,652 | -0.88(-2.31%) |
Jan 25, 2017 | 37.73 | 38.56 | 37.58 | 38.29 | 10,436,501 | +0.84(+2.25%) |
Jan 24, 2017 | 37.10 | 37.78 | 37.07 | 37.44 | 5,275,228 | +0.53(+1.44%) |
Jan 23, 2017 | 36.11 | 36.99 | 36.00 | 36.91 | 6,729,421 | +1.00(+2.79%) |
Jan 20, 2017 | 35.61 | 36.06 | 35.25 | 35.91 | 8,004,853 | +0.76(+2.16%) |
Jan 19, 2017 | 35.42 | 35.45 | 34.99 | 35.15 | 3,591,483 | -0.19(-0.55%) |
Jan 18, 2017 | 35.53 | 35.67 | 35.10 | 35.35 | 3,769,768 | -0.40(-1.13%) |
Jan 17, 2017 | 35.84 | 35.96 | 35.57 | 35.75 | 3,530,879 | -0.17(-0.47%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | +0.52(+1.48%) | |
Jan 12, 2017 | 35.47 | 35.76 | 35.31 | 35.40 | 3,713,099 | +0.17(+0.48%) |
Jan 11, 2017 | 35.32 | 35.48 | 34.72 | 35.23 | 8,062,191 | -0.11(-0.31%) |
Jan 10, 2017 | 35.47 | 35.76 | 35.30 | 35.34 | 6,846,110 | -0.32(-0.90%) |
Jan 09, 2017 | 36.25 | 36.31 | 35.49 | 35.66 | 5,020,094 | -0.66(-1.81%) |
Jan 06, 2017 | 36.60 | 36.88 | 36.30 | 36.32 | 3,929,730 | -0.26(-0.71%) |
Jan 05, 2017 | 36.71 | 36.94 | 36.32 | 36.58 | 5,406,806 | +0.28(+0.77%) |
Jan 04, 2017 | 36.69 | 36.83 | 36.01 | 36.30 | 6,190,222 | -0.45(-1.21%) |
Jan 03, 2017 | 37.29 | 37.70 | 36.63 | 36.75 | 5,095,372 | -0.29(-0.77%) |
Dec 30, 2016 | 37.03 | 37.03 | 37.03 | 0 | -0.20(-0.54%) | |
Dec 29, 2016 | 36.98 | 37.47 | 36.88 | 37.23 | 2,940,825 | +0.41(+1.12%) |
Dec 28, 2016 | 36.81 | 36.86 | 36.61 | 36.82 | 2,103,679 | +0.24(+0.64%) |
Dec 27, 2016 | 36.75 | 36.96 | 36.53 | 36.59 | 2,205,303 | -0.22(-0.60%) |
Dec 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | +0.37(+1.02%) | |
Dec 22, 2016 | 36.27 | 36.50 | 35.92 | 36.43 | 5,857,617 | -0.22(-0.60%) |
Dec 21, 2016 | 36.93 | 37.01 | 36.64 | 36.65 | 2,315,016 | -0.29(-0.78%) |
Dec 20, 2016 | 37.06 | 37.30 | 36.84 | 36.94 | 2,639,102 | -0.17(-0.45%) |
Dec 19, 2016 | 37.13 | 37.38 | 37.06 | 37.11 | 2,515,067 | -0.09(-0.25%) |
Dec 16, 2016 | 37.83 | 37.90 | 36.99 | 37.20 | 5,272,649 | -0.60(-1.60%) |
Dec 15, 2016 | 37.55 | 37.91 | 37.33 | 37.80 | 5,641,363 | -0.04(-0.11%) |
Dec 14, 2016 | 38.84 | 38.89 | 37.73 | 37.85 | 5,278,708 | -0.94(-2.42%) |
Dec 13, 2016 | 38.74 | 39.15 | 38.51 | 38.79 | 4,289,200 | +0.04(+0.11%) |
Dec 12, 2016 | 38.84 | 38.94 | 38.55 | 38.74 | 4,132,665 | +0.31(+0.81%) |
Dec 09, 2016 | 38.18 | 38.56 | 37.98 | 38.43 | 4,693,242 | +0.24(+0.64%) |
Dec 08, 2016 | 37.73 | 38.32 | 37.54 | 38.19 | 3,964,253 | +0.46(+1.22%) |
Dec 07, 2016 | 37.45 | 37.93 | 37.38 | 37.73 | 5,206,919 | +0.55(+1.49%) |
Dec 06, 2016 | 36.95 | 37.30 | 36.93 | 37.18 | 4,890,340 | +0.54(+1.46%) |
Dec 05, 2016 | 36.45 | 36.84 | 36.45 | 36.64 | 4,999,818 | +0.40(+1.11%) |
Dec 02, 2016 | 36.39 | 36.76 | 36.18 | 36.24 | 5,698,312 | -0.04(-0.12%) |
Dec 01, 2016 | 36.85 | 36.97 | 36.10 | 36.28 | 8,804,988 | -0.71(-1.93%) |
Nov 30, 2016 | 37.15 | 37.26 | 36.87 | 36.99 | 5,990,207 | +0.06(+0.16%) |
Nov 29, 2016 | 36.81 | 37.05 | 36.74 | 36.93 | 4,112,079 | +0.04(+0.11%) |
Nov 28, 2016 | 37.02 | 37.06 | 36.86 | 36.89 | 4,089,463 | -0.07(-0.18%) |
Nov 25, 2016 | 36.70 | 37.02 | 36.67 | 36.96 | 2,340,249 | +0.34(+0.94%) |
Nov 23, 2016 | 36.61 | 36.61 | 36.61 | 0 | +0.15(+0.41%) | |
Nov 22, 2016 | 36.94 | 36.97 | 36.33 | 36.46 | 8,031,747 | -0.10(-0.28%) |
Nov 21, 2016 | 36.46 | 36.82 | 36.45 | 36.56 | 3,757,365 | +0.54(+1.49%) |
Nov 18, 2016 | 37.14 | 37.23 | 35.93 | 36.03 | 8,123,960 | -1.04(-2.80%) |
Nov 17, 2016 | 37.50 | 37.88 | 36.85 | 37.07 | 11,757,461 | -0.29(-0.79%) |
Nov 16, 2016 | 37.30 | 37.80 | 37.09 | 37.36 | 7,833,866 | -0.15(-0.40%) |
Nov 15, 2016 | 37.45 | 38.34 | 37.34 | 37.51 | 9,988,090 | +0.52(+1.41%) |
Nov 14, 2016 | 36.54 | 37.20 | 36.39 | 36.99 | 14,390,738 | +0.65(+1.80%) |
Nov 11, 2016 | 36.30 | 36.95 | 35.58 | 36.34 | 19,828,634 | -0.72(-1.95%) |
Nov 10, 2016 | 39.12 | 39.26 | 36.82 | 37.06 | 15,930,661 | -3.43(-8.47%) |
Nov 09, 2016 | 39.86 | 40.82 | 38.85 | 40.49 | 20,996,522 | -3.77(-8.52%) |
Nov 08, 2016 | 43.59 | 44.55 | 43.42 | 44.26 | 9,331,080 | +0.76(+1.75%) |
Nov 07, 2016 | 43.09 | 43.70 | 42.97 | 43.50 | 14,366,612 | +2.12(+5.13%) |
Nov 04, 2016 | 40.97 | 41.91 | 40.70 | 41.38 | 13,065,883 | +0.42(+1.02%) |
Nov 03, 2016 | 40.98 | 41.42 | 40.81 | 40.96 | 9,665,717 | +0.17(+0.41%) |
Nov 02, 2016 | 40.97 | 41.28 | 40.37 | 40.79 | 9,840,532 | -0.62(-1.50%) |
Nov 01, 2016 | 42.65 | 42.65 | 41.09 | 41.41 | 12,948,936 | -1.21(-2.83%) |
Oct 31, 2016 | 42.57 | 42.79 | 42.42 | 42.62 | 4,202,660 | +0.16(+0.38%) |
Oct 28, 2016 | 42.86 | 43.51 | 41.66 | 42.46 | 15,620,110 | -0.33(-0.76%) |
Oct 27, 2016 | 43.00 | 43.07 | 42.48 | 42.78 | 3,517,634 | -0.04(-0.10%) |
Oct 26, 2016 | 43.14 | 43.33 | 42.78 | 42.83 | 3,199,735 | -0.65(-1.50%) |
Oct 25, 2016 | 43.64 | 43.85 | 43.45 | 43.48 | 3,209,383 | -0.23(-0.52%) |
Oct 24, 2016 | 43.93 | 44.01 | 43.53 | 43.71 | 2,048,588 | +0.15(+0.35%) |
Oct 21, 2016 | 43.03 | 43.70 | 43.00 | 43.56 | 4,121,803 | +0.16(+0.37%) |
Oct 20, 2016 | 43.61 | 43.85 | 43.38 | 43.40 | 4,083,352 | -0.50(-1.15%) |
Oct 19, 2016 | 43.39 | 43.92 | 43.20 | 43.90 | 7,769,757 | +0.69(+1.59%) |
Oct 18, 2016 | 42.79 | 43.26 | 42.66 | 43.21 | 5,707,420 | +1.12(+2.65%) |
Oct 17, 2016 | 42.04 | 42.48 | 42.04 | 42.10 | 3,373,086 | +0.19(+0.46%) |
Oct 14, 2016 | 42.47 | 42.62 | 41.85 | 41.90 | 4,948,721 | -0.13(-0.30%) |
Oct 13, 2016 | 41.90 | 42.18 | 41.58 | 42.03 | 4,656,368 | -0.29(-0.69%) |
Oct 12, 2016 | 42.37 | 42.59 | 42.17 | 42.32 | 3,088,560 | -0.13(-0.30%) |
Oct 11, 2016 | 42.78 | 42.88 | 42.37 | 42.45 | 4,423,110 | -0.24(-0.57%) |
Oct 10, 2016 | 42.26 | 42.98 | 42.18 | 42.69 | 6,291,169 | +1.45(+3.52%) |
Oct 07, 2016 | 41.71 | 41.72 | 40.93 | 41.24 | 4,004,330 | -0.29(-0.71%) |
Oct 06, 2016 | 41.69 | 41.84 | 41.45 | 41.54 | 3,248,530 | -0.33(-0.78%) |
Oct 05, 2016 | 41.72 | 41.97 | 41.51 | 41.86 | 4,527,065 | +0.44(+1.07%) |
Oct 04, 2016 | 41.24 | 41.75 | 41.14 | 41.42 | 6,303,929 | +0.20(+0.49%) |
Oct 03, 2016 | 40.92 | 41.33 | 40.69 | 41.22 | 3,740,012 | +0.57(+1.40%) |
Sep 30, 2016 | 41.16 | 41.26 | 40.62 | 40.65 | 4,741,905 | -0.14(-0.35%) |
Sep 29, 2016 | 41.28 | 41.81 | 40.65 | 40.79 | 6,983,850 | -0.69(-1.66%) |
Sep 28, 2016 | 41.04 | 41.59 | 40.68 | 41.48 | 4,608,872 | +0.44(+1.06%) |
Sep 27, 2016 | 40.13 | 41.11 | 39.82 | 41.04 | 5,616,580 | +1.50(+3.80%) |
Sep 26, 2016 | 40.11 | 40.23 | 39.51 | 39.54 | 6,130,999 | -0.62(-1.55%) |
Sep 23, 2016 | 40.69 | 40.69 | 40.04 | 40.16 | 6,009,155 | -0.67(-1.64%) |
Sep 22, 2016 | 40.58 | 40.97 | 40.37 | 40.83 | 7,811,851 | +0.91(+2.29%) |
Sep 21, 2016 | 39.27 | 39.99 | 39.18 | 39.92 | 6,835,346 | +0.80(+2.06%) |
Sep 20, 2016 | 39.36 | 39.41 | 39.05 | 39.11 | 4,258,183 | -0.06(-0.15%) |
Sep 19, 2016 | 39.37 | 39.38 | 39.07 | 39.17 | 4,893,831 | -0.04(-0.11%) |
Sep 16, 2016 | 39.39 | 39.39 | 38.75 | 39.21 | 5,697,945 | -0.55(-1.39%) |
Sep 15, 2016 | 39.98 | 40.12 | 39.66 | 39.77 | 7,241,491 | -0.21(-0.52%) |
Sep 14, 2016 | 40.27 | 40.57 | 39.85 | 39.98 | 6,695,009 | -0.53(-1.30%) |
Sep 13, 2016 | 40.81 | 40.93 | 40.18 | 40.50 | 7,218,919 | -0.96(-2.33%) |
Sep 12, 2016 | 40.64 | 41.64 | 40.29 | 41.47 | 6,046,084 | +0.23(+0.55%) |
Sep 09, 2016 | 41.94 | 42.11 | 41.23 | 41.24 | 4,149,733 | -1.29(-3.04%) |
Sep 08, 2016 | 43.30 | 43.53 | 42.47 | 42.53 | 3,538,805 | -0.67(-1.55%) |
Sep 07, 2016 | 43.60 | 43.65 | 43.05 | 43.20 | 3,945,940 | -0.40(-0.92%) |
Sep 06, 2016 | 43.51 | 43.63 | 43.22 | 43.61 | 6,188,294 | +0.44(+1.03%) |
Sep 02, 2016 | 43.12 | 43.16 | 43.16 | 43.16 | 6,193,235 | +0.64(+1.50%) |
Sep 01, 2016 | 42.15 | 42.54 | 41.96 | 42.52 | 3,185,721 | +0.21(+0.50%) |
Aug 31, 2016 | 42.30 | 42.50 | 42.02 | 42.31 | 3,255,336 | -0.23(-0.53%) |
Aug 30, 2016 | 42.88 | 43.06 | 42.26 | 42.54 | 2,593,142 | -0.44(-1.01%) |
Aug 29, 2016 | 42.80 | 43.08 | 42.73 | 42.98 | 2,531,682 | +0.16(+0.37%) |
Aug 26, 2016 | 43.74 | 44.35 | 42.57 | 42.82 | 5,367,031 | -0.74(-1.69%) |
Aug 25, 2016 | 43.30 | 43.57 | 43.24 | 43.56 | 2,265,602 | +0.21(+0.48%) |
Aug 24, 2016 | 42.98 | 43.44 | 42.91 | 43.35 | 3,421,846 | +0.28(+0.66%) |
Aug 23, 2016 | 44.35 | 44.53 | 42.99 | 43.06 | 6,499,120 | -1.06(-2.39%) |
Aug 22, 2016 | 44.16 | 44.26 | 43.75 | 44.12 | 2,037,520 | -0.24(-0.55%) |
Aug 19, 2016 | 44.32 | 44.53 | 44.07 | 44.36 | 2,771,467 | -0.37(-0.82%) |
Aug 18, 2016 | 44.62 | 44.86 | 44.41 | 44.73 | 2,305,395 | +0.25(+0.57%) |
Aug 17, 2016 | 44.63 | 44.66 | 44.06 | 44.48 | 3,413,649 | -0.48(-1.06%) |
Aug 16, 2016 | 45.29 | 45.40 | 44.89 | 44.96 | 3,460,742 | -0.15(-0.33%) |
Aug 15, 2016 | 44.83 | 45.48 | 44.83 | 45.11 | 5,231,431 | +0.70(+1.59%) |
Aug 12, 2016 | 44.65 | 44.82 | 44.11 | 44.40 | 3,422,381 | -0.02(-0.04%) |
Aug 11, 2016 | 43.97 | 44.62 | 43.89 | 44.42 | 5,193,538 | +0.83(+1.90%) |
Aug 10, 2016 | 43.81 | 43.87 | 43.48 | 43.59 | 3,630,303 | +0.21(+0.48%) |
Aug 09, 2016 | 43.14 | 43.61 | 43.09 | 43.38 | 4,614,894 | +0.60(+1.41%) |
Aug 08, 2016 | 42.52 | 43.08 | 42.52 | 42.78 | 2,145,272 | +0.55(+1.31%) |
Aug 05, 2016 | 41.85 | 42.32 | 41.59 | 42.22 | 2,586,333 | +0.63(+1.51%) |
Aug 04, 2016 | 41.75 | 41.87 | 41.48 | 41.59 | 2,285,948 | -0.03(-0.06%) |
Aug 03, 2016 | 41.13 | 41.68 | 40.99 | 41.62 | 2,753,380 | +0.40(+0.98%) |
Aug 02, 2016 | 41.64 | 41.76 | 40.88 | 41.22 | 4,739,903 | -0.32(-0.77%) |
Aug 01, 2016 | 41.50 | 41.76 | 41.43 | 41.54 | 2,515,922 | -0.12(-0.28%) |
Jul 29, 2016 | 41.58 | 41.74 | 41.26 | 41.65 | 4,414,839 | +0.13(+0.32%) |
Jul 28, 2016 | 41.65 | 41.73 | 41.12 | 41.52 | 2,282,496 | -0.20(-0.48%) |
Jul 27, 2016 | 42.09 | 42.40 | 41.33 | 41.72 | 3,378,288 | -0.23(-0.54%) |
Jul 26, 2016 | 42.16 | 42.33 | 41.91 | 41.95 | 1,520,934 | -0.13(-0.32%) |
Jul 25, 2016 | 42.76 | 42.86 | 42.04 | 42.08 | 2,364,431 | -0.98(-2.28%) |
Jul 22, 2016 | 42.83 | 43.12 | 42.69 | 43.06 | 1,279,041 | +0.25(+0.59%) |
Jul 21, 2016 | 42.75 | 43.08 | 42.63 | 42.81 | 2,138,954 | -0.09(-0.21%) |
Jul 20, 2016 | 42.62 | 42.94 | 42.40 | 42.90 | 2,233,706 | +0.22(+0.51%) |
Jul 19, 2016 | 42.55 | 42.78 | 42.47 | 42.68 | 1,871,521 | -0.34(-0.80%) |
Jul 18, 2016 | 42.32 | 43.03 | 42.27 | 43.03 | 2,460,668 | +0.56(+1.32%) |
Jul 15, 2016 | 42.48 | 42.69 | 42.27 | 42.47 | 2,252,156 | -0.15(-0.35%) |
Jul 14, 2016 | 42.86 | 43.13 | 42.57 | 42.62 | 4,225,168 | +0.26(+0.61%) |
Jul 13, 2016 | 42.82 | 42.88 | 42.26 | 42.36 | 2,422,893 | -0.29(-0.69%) |
Jul 12, 2016 | 42.69 | 42.88 | 42.52 | 42.65 | 2,559,511 | +0.68(+1.62%) |
Jul 11, 2016 | 42.16 | 42.37 | 41.82 | 41.97 | 2,973,012 | +0.31(+0.74%) |
Jul 08, 2016 | 41.08 | 41.69 | 40.59 | 41.66 | 2,501,292 | +1.07(+2.64%) |
Jul 07, 2016 | 40.89 | 41.01 | 40.33 | 40.59 | 2,274,659 | -0.08(-0.19%) |
Jul 06, 2016 | 40.78 | 40.81 | 40.11 | 40.66 | 4,094,957 | -0.25(-0.61%) |
Jul 05, 2016 | 41.61 | 41.85 | 40.91 | 40.91 | 3,333,307 | -1.43(-3.39%) |
Jul 01, 2016 | 42.42 | 42.35 | 42.35 | 42.35 | 2,706,893 | +0.12(+0.28%) |
Jun 30, 2016 | 41.43 | 42.26 | 41.33 | 42.23 | 4,140,032 | +0.86(+2.09%) |
Jun 29, 2016 | 40.63 | 41.42 | 40.60 | 41.37 | 3,230,501 | +1.41(+3.52%) |
Jun 28, 2016 | 39.68 | 40.08 | 39.65 | 39.96 | 3,722,591 | +1.13(+2.92%) |
Jun 27, 2016 | 39.46 | 39.62 | 38.50 | 38.83 | 5,654,333 | -0.86(-2.16%) |
Jun 24, 2016 | 39.85 | 40.72 | 39.62 | 39.68 | 6,755,771 | -2.83(-6.67%) |
Jun 23, 2016 | 42.40 | 42.52 | 41.95 | 42.52 | 2,633,103 | +0.96(+2.30%) |
Jun 22, 2016 | 41.32 | 41.59 | 41.11 | 41.56 | 3,357,966 | +0.47(+1.14%) |
Jun 21, 2016 | 41.33 | 41.36 | 40.78 | 41.09 | 3,294,963 | +0.05(+0.12%) |
Jun 20, 2016 | 41.22 | 41.36 | 40.95 | 41.04 | 2,977,151 | +0.70(+1.73%) |
Jun 17, 2016 | 40.25 | 40.46 | 40.07 | 40.35 | 2,860,931 | +0.28(+0.70%) |
Jun 16, 2016 | 39.65 | 40.09 | 39.18 | 40.06 | 3,319,141 | +0.14(+0.35%) |
Jun 15, 2016 | 39.75 | 40.30 | 39.67 | 39.92 | 3,666,841 | +0.45(+1.13%) |
Jun 14, 2016 | 39.53 | 39.83 | 39.23 | 39.48 | 4,781,474 | -0.51(-1.28%) |
Jun 13, 2016 | 40.26 | 40.36 | 39.90 | 39.99 | 2,805,658 | -0.70(-1.73%) |
Jun 10, 2016 | 41.23 | 41.40 | 40.52 | 40.69 | 3,747,880 | -1.31(-3.12%) |
Jun 09, 2016 | 42.38 | 42.57 | 41.98 | 42.00 | 2,731,971 | -0.85(-1.99%) |
Jun 08, 2016 | 42.79 | 43.06 | 42.79 | 42.86 | 3,579,286 | +0.76(+1.81%) |
Jun 07, 2016 | 41.45 | 42.16 | 41.45 | 42.09 | 2,514,613 | +0.82(+1.99%) |
Jun 06, 2016 | 41.47 | 41.65 | 41.19 | 41.27 | 2,322,010 | -0.01(-0.02%) |
Jun 03, 2016 | 41.27 | 41.48 | 41.03 | 41.28 | 2,354,729 | +0.38(+0.93%) |
Jun 02, 2016 | 40.88 | 41.24 | 40.84 | 40.90 | 2,617,273 | -0.36(-0.88%) |
Jun 01, 2016 | 40.88 | 41.31 | 40.80 | 41.27 | 2,572,264 | -0.07(-0.16%) |
May 31, 2016 | 41.85 | 42.02 | 41.22 | 41.33 | 2,579,431 | -0.56(-1.33%) |
May 27, 2016 | 41.76 | 41.89 | 41.89 | 41.89 | 1,686,049 | +0.02(+0.06%) |
May 26, 2016 | 41.81 | 41.95 | 41.53 | 41.86 | 2,248,090 | +0.28(+0.68%) |
May 25, 2016 | 41.68 | 42.00 | 41.49 | 41.58 | 2,226,934 | +0.28(+0.68%) |
May 24, 2016 | 41.34 | 41.41 | 41.08 | 41.30 | 1,901,717 | +0.27(+0.67%) |
May 23, 2016 | 41.14 | 41.39 | 40.94 | 41.03 | 2,053,445 | -0.37(-0.90%) |
May 20, 2016 | 41.30 | 41.52 | 41.23 | 41.40 | 1,689,665 | +0.39(+0.95%) |
May 19, 2016 | 41.08 | 41.27 | 40.64 | 41.01 | 2,594,847 | -0.43(-1.04%) |
May 18, 2016 | 41.69 | 41.94 | 41.22 | 41.44 | 3,463,817 | -0.65(-1.56%) |
May 17, 2016 | 41.88 | 42.16 | 41.67 | 42.09 | 2,486,827 | -0.13(-0.31%) |
May 16, 2016 | 41.99 | 42.47 | 41.99 | 42.23 | 1,751,855 | +0.29(+0.69%) |
May 13, 2016 | 42.38 | 42.57 | 41.88 | 41.94 | 2,207,566 | -0.74(-1.73%) |
May 12, 2016 | 42.91 | 43.10 | 42.37 | 42.67 | 2,310,662 | +0.16(+0.37%) |
May 11, 2016 | 42.29 | 42.86 | 42.28 | 42.52 | 1,714,379 | -0.18(-0.43%) |
May 10, 2016 | 42.06 | 42.72 | 41.96 | 42.70 | 2,184,726 | +0.91(+2.18%) |
May 09, 2016 | 42.08 | 42.15 | 41.39 | 41.79 | 3,321,166 | -0.79(-1.85%) |
May 06, 2016 | 42.03 | 42.61 | 41.95 | 42.57 | 2,729,455 | +0.13(+0.31%) |
May 05, 2016 | 43.22 | 43.25 | 42.38 | 42.44 | 3,726,343 | -0.37(-0.87%) |
May 04, 2016 | 42.86 | 43.01 | 42.57 | 42.81 | 3,190,223 | -0.69(-1.58%) |
May 03, 2016 | 43.88 | 43.99 | 43.35 | 43.50 | 3,187,689 | -1.23(-2.74%) |
May 02, 2016 | 45.02 | 45.02 | 44.41 | 44.73 | 1,725,009 | -0.05(-0.11%) |
Apr 29, 2016 | 44.73 | 45.00 | 44.41 | 44.78 | 2,462,730 | +0.53(+1.20%) |
Apr 28, 2016 | 44.41 | 44.81 | 44.13 | 44.25 | 1,907,788 | -0.55(-1.22%) |
Apr 27, 2016 | 44.10 | 44.82 | 44.07 | 44.80 | 2,053,448 | +0.60(+1.37%) |
Apr 26, 2016 | 44.03 | 44.22 | 43.69 | 44.19 | 1,785,031 | +0.66(+1.52%) |
Apr 25, 2016 | 43.66 | 43.90 | 43.37 | 43.53 | 2,008,817 | -0.41(-0.94%) |
Apr 22, 2016 | 43.93 | 44.40 | 43.91 | 43.94 | 1,770,875 | +0.07(+0.15%) |
Apr 21, 2016 | 44.27 | 44.43 | 43.85 | 43.88 | 1,663,237 | -0.67(-1.51%) |
Apr 20, 2016 | 44.51 | 44.78 | 44.23 | 44.55 | 2,000,024 | -0.07(-0.15%) |
Apr 19, 2016 | 43.90 | 44.70 | 43.83 | 44.61 | 3,173,944 | +1.19(+2.73%) |
Apr 18, 2016 | 43.38 | 43.88 | 43.20 | 43.43 | 1,862,098 | -0.07(-0.15%) |
Apr 15, 2016 | 43.68 | 43.91 | 43.49 | 43.49 | 1,585,170 | -0.44(-1.00%) |
Apr 14, 2016 | 44.12 | 44.26 | 43.91 | 43.93 | 1,433,075 | +0.09(+0.21%) |
Apr 13, 2016 | 43.81 | 43.90 | 43.54 | 43.84 | 1,967,973 | +0.28(+0.65%) |
Apr 12, 2016 | 42.96 | 43.64 | 42.62 | 43.56 | 3,026,703 | +0.86(+2.02%) |
Apr 11, 2016 | 42.91 | 43.25 | 42.67 | 42.70 | 3,042,846 | +0.26(+0.61%) |
Apr 08, 2016 | 42.91 | 43.08 | 42.33 | 42.44 | 2,141,713 | +0.22(+0.53%) |
Apr 07, 2016 | 42.52 | 42.62 | 41.90 | 42.22 | 2,791,672 | -0.91(-2.11%) |
Apr 06, 2016 | 42.52 | 43.14 | 42.38 | 43.13 | 2,671,298 | +0.36(+0.85%) |
Apr 05, 2016 | 43.08 | 43.25 | 42.67 | 42.77 | 2,519,943 | -1.12(-2.55%) |
Apr 04, 2016 | 44.50 | 44.54 | 43.69 | 43.88 | 2,626,335 | -0.60(-1.34%) |
Apr 01, 2016 | 43.73 | 44.58 | 43.60 | 44.48 | 2,284,400 | -0.02(-0.04%) |
Mar 31, 2016 | 45.09 | 45.32 | 44.19 | 44.50 | 2,553,576 | -0.35(-0.78%) |
Mar 30, 2016 | 45.01 | 45.22 | 44.80 | 44.85 | 3,389,739 | +0.38(+0.86%) |
Mar 29, 2016 | 43.71 | 44.51 | 43.44 | 44.46 | 2,329,898 | +0.62(+1.42%) |
Mar 28, 2016 | 43.64 | 43.90 | 43.63 | 43.84 | 1,688,114 | +0.47(+1.09%) |
Mar 24, 2016 | 43.08 | 43.37 | 43.37 | 43.37 | 2,231,050 | -0.11(-0.25%) |
Mar 23, 2016 | 43.77 | 43.79 | 43.28 | 43.48 | 2,880,133 | -0.59(-1.34%) |
Mar 22, 2016 | 43.66 | 44.21 | 43.51 | 44.07 | 2,712,633 | +0.14(+0.32%) |
Mar 21, 2016 | 43.87 | 44.41 | 43.65 | 43.93 | 2,062,000 | +0.02(+0.04%) |
Mar 18, 2016 | 44.22 | 44.65 | 43.76 | 43.91 | 5,056,004 | +0.10(+0.23%) |
Mar 17, 2016 | 43.09 | 43.93 | 42.93 | 43.81 | 3,839,311 | +1.21(+2.84%) |
Mar 16, 2016 | 41.27 | 42.66 | 41.24 | 42.60 | 3,281,522 | +1.12(+2.70%) |
Mar 15, 2016 | 41.80 | 41.85 | 41.41 | 41.48 | 2,500,513 | -0.69(-1.63%) |
Mar 14, 2016 | 42.31 | 42.33 | 42.03 | 42.17 | 1,495,426 | -0.31(-0.74%) |
Mar 11, 2016 | 42.25 | 42.68 | 42.16 | 42.48 | 4,710,000 | +0.74(+1.77%) |
Mar 10, 2016 | 42.14 | 42.20 | 41.06 | 41.75 | 2,853,681 | -0.26(-0.61%) |
Mar 09, 2016 | 42.07 | 42.19 | 41.77 | 42.00 | 2,795,859 | +0.50(+1.20%) |
Mar 08, 2016 | 42.11 | 42.11 | 41.47 | 41.51 | 3,307,429 | -1.06(-2.49%) |
Mar 07, 2016 | 42.00 | 42.72 | 41.94 | 42.57 | 2,386,405 | +0.31(+0.75%) |
Mar 04, 2016 | 42.31 | 42.62 | 42.14 | 42.25 | 9,154,626 | +0.46(+1.11%) |
Mar 03, 2016 | 41.75 | 42.08 | 41.54 | 41.79 | 2,489,041 | -0.18(-0.43%) |
Mar 02, 2016 | 41.22 | 41.99 | 41.17 | 41.97 | 5,992,025 | +0.62(+1.50%) |
Mar 01, 2016 | 40.92 | 41.37 | 40.57 | 41.35 | 2,474,003 | +1.18(+2.93%) |
Feb 29, 2016 | 40.01 | 40.35 | 39.84 | 40.17 | 1,977,348 | +0.52(+1.32%) |
Feb 26, 2016 | 40.36 | 40.49 | 39.62 | 39.65 | 2,509,877 | -0.41(-1.03%) |
Feb 25, 2016 | 39.89 | 40.10 | 39.48 | 40.06 | 1,675,951 | +0.45(+1.13%) |
Feb 24, 2016 | 39.11 | 39.75 | 38.61 | 39.62 | 3,253,851 | +0.07(+0.17%) |
Feb 23, 2016 | 40.02 | 40.22 | 39.50 | 39.55 | 2,615,572 | -0.75(-1.87%) |
Feb 22, 2016 | 40.27 | 40.46 | 40.21 | 40.30 | 2,046,014 | +0.69(+1.74%) |
Feb 19, 2016 | 39.61 | 39.84 | 39.38 | 39.62 | 2,728,418 | -0.03(-0.08%) |
Feb 18, 2016 | 40.30 | 40.39 | 39.53 | 39.65 | 3,004,441 | +0.07(+0.19%) |
Feb 17, 2016 | 38.54 | 40.02 | 38.47 | 39.58 | 4,769,530 | +1.45(+3.80%) |
Feb 16, 2016 | 38.27 | 38.48 | 37.90 | 38.12 | 2,241,866 | +0.68(+1.81%) |
Feb 12, 2016 | 37.08 | 37.45 | 37.45 | 37.45 | 2,590,803 | +0.86(+2.36%) |
Feb 11, 2016 | 36.77 | 37.01 | 35.97 | 36.58 | 6,623,276 | -0.99(-2.65%) |
Feb 10, 2016 | 37.79 | 38.12 | 37.33 | 37.58 | 2,694,509 | +0.02(+0.04%) |
Feb 09, 2016 | 37.61 | 38.12 | 37.25 | 37.56 | 3,224,140 | -0.65(-1.71%) |
Feb 08, 2016 | 38.46 | 38.56 | 37.90 | 38.22 | 2,732,013 | -0.82(-2.10%) |
Feb 05, 2016 | 39.73 | 39.82 | 38.89 | 39.04 | 1,909,298 | -0.99(-2.46%) |
Feb 04, 2016 | 39.92 | 40.69 | 39.79 | 40.02 | 3,683,777 | +0.40(+1.00%) |
Feb 03, 2016 | 39.21 | 39.66 | 38.43 | 39.62 | 3,720,549 | +0.90(+2.33%) |
Feb 02, 2016 | 39.28 | 39.29 | 38.52 | 38.72 | 3,379,341 | -1.15(-2.89%) |