Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.00 | 37.70 | 37.00 | 37.61 | 580,098 | +0.52(+1.40%) |
Jan 30, 2017 | 36.67 | 37.23 | 36.34 | 37.09 | 637,532 | +0.28(+0.77%) |
Jan 27, 2017 | 37.00 | 37.00 | 36.48 | 36.81 | 413,930 | -0.19(-0.51%) |
Jan 26, 2017 | 37.28 | 37.42 | 36.62 | 37.00 | 493,876 | -0.33(-0.88%) |
Jan 25, 2017 | 37.47 | 37.80 | 37.23 | 37.33 | 758,043 | -0.05(-0.13%) |
Jan 24, 2017 | 37.37 | 37.70 | 37.28 | 37.37 | 897,729 | +0.19(+0.51%) |
Jan 23, 2017 | 37.55 | 37.66 | 36.95 | 37.19 | 520,301 | -0.33(-0.88%) |
Jan 20, 2017 | 37.42 | 37.66 | 37.28 | 37.52 | 520,244 | +0.14(+0.38%) |
Jan 19, 2017 | 37.42 | 37.66 | 37.23 | 37.37 | 542,622 | +0.05(+0.13%) |
Jan 18, 2017 | 37.37 | 37.37 | 37.04 | 37.33 | 579,800 | +0.05(+0.13%) |
Jan 17, 2017 | 37.33 | 37.61 | 36.90 | 37.28 | 511,837 | -0.09(-0.25%) |
Jan 13, 2017 | 37.37 | 37.37 | 37.37 | 0 | +0.52(+1.40%) | |
Jan 12, 2017 | 36.29 | 36.90 | 36.20 | 36.86 | 433,927 | +0.33(+0.90%) |
Jan 11, 2017 | 36.62 | 37.00 | 36.39 | 36.53 | 1,093,643 | +0.00(+0.00%) |
Jan 10, 2017 | 37.37 | 37.37 | 36.20 | 36.53 | 879,040 | -0.71(-1.90%) |
Jan 09, 2017 | 37.80 | 37.94 | 37.19 | 37.23 | 728,669 | -0.56(-1.49%) |
Jan 06, 2017 | 38.60 | 38.83 | 37.75 | 37.80 | 753,958 | -0.80(-2.07%) |
Jan 05, 2017 | 39.82 | 39.87 | 38.60 | 38.60 | 662,710 | -1.60(-3.98%) |
Jan 04, 2017 | 39.87 | 40.29 | 39.77 | 40.20 | 1,048,326 | +0.42(+1.07%) |
Jan 03, 2017 | 39.82 | 40.01 | 39.23 | 39.77 | 544,403 | +0.42(+1.08%) |
Dec 30, 2016 | 39.35 | 39.35 | 39.35 | 0 | -0.66(-1.65%) | |
Dec 29, 2016 | 40.34 | 40.67 | 40.01 | 40.01 | 323,707 | -0.28(-0.70%) |
Dec 28, 2016 | 40.72 | 40.72 | 40.15 | 40.29 | 366,661 | -0.19(-0.47%) |
Dec 27, 2016 | 40.39 | 40.72 | 40.34 | 40.48 | 204,187 | +0.24(+0.58%) |
Dec 23, 2016 | 40.25 | 40.25 | 40.25 | 0 | -0.09(-0.23%) | |
Dec 22, 2016 | 40.95 | 41.19 | 40.20 | 40.34 | 397,750 | -0.66(-1.61%) |
Dec 21, 2016 | 40.90 | 41.14 | 40.76 | 41.00 | 318,715 | +0.14(+0.35%) |
Dec 20, 2016 | 40.76 | 40.90 | 40.34 | 40.86 | 479,790 | +0.14(+0.35%) |
Dec 19, 2016 | 39.96 | 40.86 | 39.96 | 40.72 | 374,697 | +0.75(+1.88%) |
Dec 16, 2016 | 39.82 | 40.39 | 39.73 | 39.96 | 862,551 | +0.09(+0.24%) |
Dec 15, 2016 | 40.62 | 41.05 | 39.82 | 39.87 | 439,597 | -0.52(-1.28%) |
Dec 14, 2016 | 41.19 | 41.66 | 40.34 | 40.39 | 423,391 | -0.85(-2.05%) |
Dec 13, 2016 | 41.52 | 41.75 | 40.95 | 41.23 | 310,501 | -0.19(-0.45%) |
Dec 12, 2016 | 42.13 | 42.36 | 41.14 | 41.42 | 414,921 | -0.85(-2.00%) |
Dec 09, 2016 | 41.33 | 42.27 | 41.28 | 42.27 | 653,265 | +0.85(+2.05%) |
Dec 08, 2016 | 40.53 | 41.56 | 40.53 | 41.42 | 701,169 | +0.94(+2.33%) |
Dec 07, 2016 | 40.29 | 40.74 | 40.06 | 40.48 | 440,178 | +0.24(+0.58%) |
Dec 06, 2016 | 39.16 | 40.34 | 39.07 | 40.25 | 491,199 | +1.04(+2.64%) |
Dec 05, 2016 | 39.21 | 39.56 | 39.02 | 39.21 | 369,309 | +0.33(+0.85%) |
Dec 02, 2016 | 38.93 | 39.21 | 38.46 | 38.88 | 425,391 | -0.09(-0.24%) |
Dec 01, 2016 | 39.30 | 39.49 | 38.79 | 38.97 | 659,515 | -0.28(-0.72%) |
Nov 30, 2016 | 39.21 | 39.49 | 38.65 | 39.26 | 630,788 | +0.05(+0.12%) |
Nov 29, 2016 | 39.16 | 39.40 | 38.88 | 39.21 | 514,502 | +0.05(+0.12%) |
Nov 28, 2016 | 39.49 | 39.73 | 39.07 | 39.16 | 794,510 | -0.52(-1.30%) |
Nov 25, 2016 | 39.30 | 39.73 | 39.16 | 39.68 | 176,747 | +0.38(+0.96%) |
Nov 23, 2016 | 39.30 | 39.30 | 39.30 | 0 | +0.42(+1.09%) | |
Nov 22, 2016 | 38.97 | 38.97 | 38.46 | 38.88 | 313,680 | +0.19(+0.49%) |
Nov 21, 2016 | 38.55 | 39.02 | 38.36 | 38.69 | 342,443 | +0.24(+0.61%) |
Nov 18, 2016 | 38.65 | 38.69 | 38.13 | 38.46 | 373,269 | -0.14(-0.37%) |
Nov 17, 2016 | 38.32 | 38.88 | 38.03 | 38.60 | 512,444 | +0.66(+1.74%) |
Nov 16, 2016 | 37.99 | 38.46 | 37.80 | 37.94 | 409,682 | -0.28(-0.74%) |
Nov 15, 2016 | 37.84 | 38.55 | 37.84 | 38.22 | 648,335 | +0.42(+1.12%) |
Nov 14, 2016 | 37.89 | 38.17 | 37.23 | 37.80 | 476,611 | +0.28(+0.75%) |
Nov 11, 2016 | 37.28 | 37.84 | 36.76 | 37.52 | 608,746 | +0.42(+1.14%) |
Nov 10, 2016 | 36.43 | 37.33 | 36.24 | 37.09 | 731,648 | +0.85(+2.34%) |
Nov 09, 2016 | 35.40 | 36.76 | 35.40 | 36.24 | 798,841 | +0.52(+1.45%) |
Nov 08, 2016 | 34.93 | 36.01 | 34.74 | 35.73 | 904,953 | +0.80(+2.29%) |
Nov 07, 2016 | 35.16 | 35.21 | 34.79 | 34.93 | 656,547 | +0.33(+0.95%) |
Nov 04, 2016 | 34.93 | 35.35 | 34.55 | 34.60 | 808,132 | +0.09(+0.27%) |
Nov 03, 2016 | 34.55 | 35.14 | 34.36 | 34.50 | 617,098 | -0.05(-0.14%) |
Nov 02, 2016 | 34.97 | 35.07 | 34.41 | 34.55 | 831,594 | -0.42(-1.21%) |
Nov 01, 2016 | 35.30 | 35.87 | 34.24 | 34.97 | 1,595,093 | -0.33(-0.93%) |
Oct 31, 2016 | 36.67 | 37.42 | 34.88 | 35.30 | 1,927,509 | -2.12(-5.66%) |
Oct 28, 2016 | 36.24 | 37.99 | 36.15 | 37.42 | 934,410 | +1.22(+3.38%) |
Oct 27, 2016 | 36.29 | 36.64 | 35.77 | 36.20 | 1,281,776 | +0.00(+0.00%) |
Oct 26, 2016 | 37.04 | 37.37 | 36.15 | 36.20 | 659,936 | -1.04(-2.78%) |
Oct 25, 2016 | 37.70 | 38.08 | 36.86 | 37.23 | 934,931 | -0.42(-1.13%) |
Oct 24, 2016 | 37.28 | 37.73 | 37.23 | 37.66 | 505,302 | +0.56(+1.52%) |
Oct 21, 2016 | 36.57 | 37.14 | 36.37 | 37.09 | 429,797 | +0.19(+0.51%) |
Oct 20, 2016 | 37.00 | 37.06 | 36.10 | 36.90 | 736,114 | -0.38(-1.01%) |
Oct 19, 2016 | 37.75 | 37.75 | 37.19 | 37.28 | 563,186 | -0.33(-0.88%) |
Oct 18, 2016 | 38.65 | 38.65 | 37.35 | 37.61 | 529,384 | -0.66(-1.72%) |
Oct 17, 2016 | 38.65 | 38.88 | 37.99 | 38.27 | 520,886 | -0.56(-1.45%) |
Oct 14, 2016 | 38.76 | 38.98 | 38.29 | 38.83 | 615,881 | +0.40(+1.03%) |
Oct 13, 2016 | 38.44 | 38.73 | 38.16 | 38.44 | 580,945 | -0.34(-0.87%) |
Oct 12, 2016 | 37.97 | 38.83 | 37.97 | 38.78 | 595,930 | +0.83(+2.18%) |
Oct 11, 2016 | 39.29 | 39.29 | 37.66 | 37.95 | 598,505 | -1.43(-3.63%) |
Oct 10, 2016 | 39.76 | 40.08 | 39.33 | 39.38 | 359,735 | -0.10(-0.26%) |
Oct 07, 2016 | 39.54 | 39.67 | 39.10 | 39.48 | 817,303 | -0.09(-0.24%) |
Oct 06, 2016 | 38.88 | 39.71 | 38.83 | 39.58 | 646,412 | +0.58(+1.50%) |
Oct 05, 2016 | 39.03 | 39.25 | 38.87 | 38.99 | 483,671 | +0.24(+0.61%) |
Oct 04, 2016 | 38.86 | 39.24 | 38.58 | 38.76 | 474,771 | -0.07(-0.17%) |
Oct 03, 2016 | 38.81 | 38.91 | 38.53 | 38.82 | 386,919 | -0.08(-0.19%) |
Sep 30, 2016 | 38.39 | 39.06 | 37.98 | 38.90 | 540,055 | +0.76(+2.00%) |
Sep 29, 2016 | 38.36 | 38.49 | 37.98 | 38.14 | 726,163 | -0.26(-0.69%) |
Sep 28, 2016 | 38.46 | 38.46 | 37.71 | 38.40 | 1,065,471 | -0.20(-0.51%) |
Sep 27, 2016 | 38.91 | 38.95 | 38.40 | 38.60 | 574,876 | -0.28(-0.73%) |
Sep 26, 2016 | 38.75 | 39.16 | 38.48 | 38.88 | 628,723 | -0.19(-0.48%) |
Sep 23, 2016 | 38.41 | 39.11 | 37.09 | 39.07 | 875,154 | -0.14(-0.36%) |
Sep 22, 2016 | 38.70 | 39.33 | 38.65 | 39.21 | 422,561 | +0.83(+2.16%) |
Sep 21, 2016 | 38.33 | 38.47 | 37.97 | 38.38 | 407,631 | +0.21(+0.54%) |
Sep 20, 2016 | 38.92 | 38.92 | 37.74 | 38.17 | 369,572 | -0.45(-1.17%) |
Sep 19, 2016 | 38.27 | 38.93 | 38.27 | 38.63 | 349,835 | +0.58(+1.53%) |
Sep 16, 2016 | 38.25 | 38.26 | 37.72 | 38.04 | 722,841 | -0.32(-0.83%) |
Sep 15, 2016 | 38.15 | 38.64 | 37.90 | 38.36 | 479,063 | +0.12(+0.32%) |
Sep 14, 2016 | 38.44 | 38.77 | 38.10 | 38.24 | 464,610 | -0.27(-0.71%) |
Sep 13, 2016 | 38.84 | 38.95 | 38.29 | 38.51 | 548,128 | -0.67(-1.71%) |
Sep 12, 2016 | 38.54 | 39.22 | 38.53 | 39.18 | 842,328 | +0.46(+1.19%) |
Sep 09, 2016 | 40.43 | 40.43 | 38.48 | 38.72 | 494,905 | -2.10(-5.14%) |
Sep 08, 2016 | 41.29 | 41.59 | 40.81 | 40.82 | 304,692 | -0.68(-1.63%) |
Sep 07, 2016 | 41.15 | 41.50 | 40.86 | 41.50 | 407,436 | +0.39(+0.94%) |
Sep 06, 2016 | 41.30 | 41.33 | 40.80 | 41.11 | 262,145 | +0.03(+0.07%) |
Sep 02, 2016 | 41.13 | 41.08 | 41.08 | 41.08 | 267,788 | +0.13(+0.32%) |
Sep 01, 2016 | 40.82 | 41.25 | 40.59 | 40.95 | 254,586 | +0.03(+0.07%) |
Aug 31, 2016 | 41.67 | 41.76 | 40.65 | 40.92 | 521,230 | -0.89(-2.14%) |
Aug 30, 2016 | 41.80 | 42.21 | 41.51 | 41.82 | 289,800 | -0.02(-0.04%) |
Aug 29, 2016 | 41.61 | 42.18 | 41.36 | 41.84 | 197,270 | +0.43(+1.05%) |
Aug 26, 2016 | 41.74 | 42.21 | 41.09 | 41.40 | 316,283 | -0.15(-0.36%) |
Aug 25, 2016 | 41.70 | 41.98 | 41.40 | 41.55 | 274,146 | -0.16(-0.38%) |
Aug 24, 2016 | 42.13 | 42.21 | 41.60 | 41.71 | 301,336 | -0.44(-1.05%) |
Aug 23, 2016 | 41.61 | 42.47 | 41.52 | 42.16 | 348,705 | +0.64(+1.54%) |
Aug 22, 2016 | 41.34 | 41.55 | 40.89 | 41.52 | 241,484 | +0.09(+0.23%) |
Aug 19, 2016 | 41.34 | 41.51 | 41.21 | 41.42 | 271,658 | -0.12(-0.29%) |
Aug 18, 2016 | 41.27 | 41.65 | 41.16 | 41.54 | 591,514 | +0.20(+0.48%) |
Aug 17, 2016 | 42.67 | 43.03 | 40.92 | 41.35 | 1,015,230 | -1.50(-3.49%) |
Aug 16, 2016 | 42.36 | 43.07 | 42.36 | 42.84 | 747,612 | +0.27(+0.64%) |
Aug 15, 2016 | 42.34 | 42.75 | 42.14 | 42.57 | 480,999 | +0.43(+1.03%) |
Aug 12, 2016 | 41.99 | 42.14 | 41.69 | 42.14 | 494,954 | +0.22(+0.52%) |
Aug 11, 2016 | 41.99 | 42.27 | 41.77 | 41.92 | 279,437 | -0.03(-0.07%) |
Aug 10, 2016 | 42.18 | 42.18 | 41.68 | 41.95 | 527,737 | -0.09(-0.22%) |
Aug 09, 2016 | 41.95 | 42.21 | 41.85 | 42.04 | 829,386 | +0.13(+0.31%) |
Aug 08, 2016 | 41.70 | 41.93 | 41.44 | 41.91 | 397,735 | +0.31(+0.75%) |
Aug 05, 2016 | 41.09 | 41.71 | 40.66 | 41.60 | 798,549 | +1.12(+2.77%) |
Aug 04, 2016 | 40.95 | 40.99 | 40.25 | 40.48 | 601,483 | -0.40(-0.97%) |
Aug 03, 2016 | 39.90 | 40.89 | 39.66 | 40.88 | 945,856 | +1.04(+2.62%) |
Aug 02, 2016 | 40.00 | 40.05 | 39.47 | 39.83 | 717,068 | -0.15(-0.38%) |
Aug 01, 2016 | 39.84 | 40.69 | 39.84 | 39.98 | 959,259 | +0.00(+0.00%) |
Jul 29, 2016 | 39.88 | 40.31 | 36.88 | 39.98 | 2,132,997 | +0.57(+1.46%) |
Jul 28, 2016 | 38.90 | 39.45 | 38.78 | 39.41 | 1,161,738 | +0.46(+1.18%) |
Jul 27, 2016 | 38.67 | 39.09 | 38.57 | 38.95 | 919,749 | +0.49(+1.27%) |
Jul 26, 2016 | 37.65 | 38.54 | 37.63 | 38.46 | 785,205 | +0.77(+2.05%) |
Jul 25, 2016 | 36.95 | 37.69 | 36.88 | 37.68 | 431,242 | +0.52(+1.39%) |
Jul 22, 2016 | 37.01 | 37.32 | 36.79 | 37.17 | 314,366 | +0.13(+0.36%) |
Jul 21, 2016 | 37.01 | 37.27 | 36.88 | 37.04 | 485,824 | -0.10(-0.28%) |
Jul 20, 2016 | 36.66 | 37.23 | 36.52 | 37.14 | 345,539 | +0.52(+1.41%) |
Jul 19, 2016 | 36.66 | 36.72 | 36.40 | 36.62 | 307,912 | -0.08(-0.23%) |
Jul 18, 2016 | 36.29 | 36.77 | 36.17 | 36.71 | 400,256 | +0.45(+1.25%) |
Jul 15, 2016 | 36.39 | 36.41 | 36.12 | 36.25 | 549,151 | +0.06(+0.16%) |
Jul 14, 2016 | 36.80 | 36.80 | 36.17 | 36.20 | 399,157 | -0.26(-0.72%) |
Jul 13, 2016 | 36.73 | 36.87 | 36.46 | 36.46 | 348,624 | -0.09(-0.26%) |
Jul 12, 2016 | 37.01 | 37.28 | 36.30 | 36.56 | 905,296 | -1.29(-3.41%) |
Jul 11, 2016 | 37.23 | 38.05 | 37.14 | 37.84 | 502,856 | +0.84(+2.26%) |
Jul 08, 2016 | 36.48 | 37.18 | 36.28 | 37.01 | 479,509 | +0.72(+2.00%) |
Jul 07, 2016 | 36.12 | 36.68 | 36.08 | 36.28 | 553,877 | +0.31(+0.86%) |
Jul 06, 2016 | 35.38 | 36.02 | 35.29 | 35.97 | 777,109 | +0.47(+1.33%) |
Jul 05, 2016 | 36.55 | 36.85 | 35.40 | 35.50 | 799,805 | -1.35(-3.65%) |
Jul 01, 2016 | 36.87 | 36.85 | 36.85 | 36.85 | 378,473 | -0.01(-0.03%) |
Jun 30, 2016 | 35.91 | 36.86 | 35.61 | 36.86 | 449,877 | +0.95(+2.65%) |
Jun 29, 2016 | 35.34 | 36.09 | 35.29 | 35.91 | 355,560 | +0.99(+2.83%) |
Jun 28, 2016 | 34.91 | 35.14 | 34.52 | 34.92 | 337,483 | +0.53(+1.53%) |
Jun 27, 2016 | 35.79 | 35.79 | 34.20 | 34.39 | 700,325 | -1.80(-4.97%) |
Jun 24, 2016 | 36.91 | 37.11 | 35.84 | 36.19 | 1,808,067 | -1.95(-5.11%) |
Jun 23, 2016 | 38.12 | 38.30 | 37.85 | 38.14 | 280,512 | +0.35(+0.92%) |
Jun 22, 2016 | 37.89 | 38.16 | 37.68 | 37.79 | 273,988 | -0.01(-0.02%) |
Jun 21, 2016 | 38.12 | 38.12 | 37.57 | 37.80 | 354,972 | -0.06(-0.15%) |
Jun 20, 2016 | 37.84 | 38.42 | 37.62 | 37.85 | 484,456 | +0.47(+1.26%) |
Jun 17, 2016 | 36.98 | 37.43 | 36.86 | 37.38 | 819,439 | +0.28(+0.76%) |
Jun 16, 2016 | 37.08 | 37.26 | 36.54 | 37.10 | 361,526 | -0.05(-0.13%) |
Jun 15, 2016 | 37.77 | 37.80 | 37.06 | 37.15 | 637,732 | -0.47(-1.25%) |
Jun 14, 2016 | 37.53 | 37.64 | 36.83 | 37.62 | 744,525 | +0.05(+0.13%) |
Jun 13, 2016 | 37.44 | 37.72 | 37.29 | 37.57 | 578,674 | -0.17(-0.45%) |
Jun 10, 2016 | 39.26 | 39.29 | 37.69 | 37.74 | 816,395 | -1.86(-4.71%) |
Jun 09, 2016 | 39.29 | 39.63 | 38.84 | 39.61 | 541,700 | +0.11(+0.29%) |
Jun 08, 2016 | 38.81 | 39.61 | 38.67 | 39.49 | 569,184 | +0.64(+1.65%) |
Jun 07, 2016 | 38.84 | 39.06 | 38.41 | 38.85 | 511,794 | +0.02(+0.05%) |
Jun 06, 2016 | 38.78 | 38.90 | 38.51 | 38.83 | 307,705 | -0.01(-0.02%) |
Jun 03, 2016 | 38.74 | 38.97 | 38.07 | 38.84 | 555,410 | +0.05(+0.12%) |
Jun 02, 2016 | 39.03 | 39.15 | 38.61 | 38.80 | 376,356 | -0.30(-0.77%) |
Jun 01, 2016 | 38.62 | 39.16 | 38.42 | 39.10 | 785,116 | +0.17(+0.44%) |
May 31, 2016 | 39.13 | 39.21 | 38.69 | 38.93 | 541,250 | -0.05(-0.12%) |
May 27, 2016 | 38.86 | 38.97 | 38.97 | 38.97 | 403,117 | +0.22(+0.56%) |
May 26, 2016 | 39.18 | 39.43 | 38.71 | 38.76 | 587,233 | -0.41(-1.06%) |
May 25, 2016 | 38.69 | 39.24 | 38.41 | 39.17 | 726,069 | +0.67(+1.74%) |
May 24, 2016 | 38.05 | 38.64 | 37.57 | 38.50 | 982,172 | +0.79(+2.10%) |
May 23, 2016 | 38.48 | 38.62 | 37.56 | 37.71 | 1,457,517 | -0.37(-0.96%) |
May 20, 2016 | 37.68 | 38.15 | 37.43 | 38.08 | 696,745 | +0.43(+1.15%) |
May 19, 2016 | 38.34 | 38.71 | 37.49 | 37.65 | 697,545 | -0.96(-2.49%) |
May 18, 2016 | 38.61 | 38.93 | 38.33 | 38.61 | 1,147,014 | -0.23(-0.58%) |
May 17, 2016 | 38.45 | 39.22 | 38.08 | 38.83 | 944,103 | +0.40(+1.03%) |
May 16, 2016 | 38.36 | 38.81 | 38.21 | 38.44 | 834,981 | +0.08(+0.20%) |
May 13, 2016 | 37.28 | 38.53 | 37.26 | 38.36 | 1,594,548 | +0.90(+2.41%) |
May 12, 2016 | 37.66 | 37.68 | 37.17 | 37.46 | 999,830 | -0.24(-0.62%) |
May 11, 2016 | 38.47 | 38.59 | 37.25 | 37.69 | 729,787 | -0.81(-2.10%) |
May 10, 2016 | 37.77 | 38.55 | 37.49 | 38.50 | 620,514 | +0.80(+2.12%) |
May 09, 2016 | 37.47 | 39.32 | 36.76 | 37.70 | 2,201,664 | -2.27(-5.68%) |
May 06, 2016 | 39.37 | 40.26 | 39.04 | 39.97 | 976,740 | +0.36(+0.90%) |
May 05, 2016 | 39.13 | 39.70 | 38.94 | 39.61 | 752,478 | +0.49(+1.25%) |
May 04, 2016 | 38.62 | 39.37 | 38.54 | 39.13 | 794,605 | +0.27(+0.70%) |
May 03, 2016 | 38.40 | 38.99 | 38.39 | 38.85 | 647,580 | +0.16(+0.41%) |
May 02, 2016 | 38.45 | 38.73 | 37.92 | 38.69 | 714,736 | +0.27(+0.71%) |
Apr 29, 2016 | 39.13 | 39.13 | 38.08 | 38.42 | 433,449 | -0.72(-1.83%) |
Apr 28, 2016 | 39.10 | 39.79 | 38.62 | 39.13 | 506,128 | -0.26(-0.67%) |
Apr 27, 2016 | 39.38 | 39.55 | 38.61 | 39.40 | 555,371 | +0.05(+0.12%) |
Apr 26, 2016 | 39.17 | 39.48 | 38.77 | 39.35 | 578,101 | +0.31(+0.80%) |
Apr 25, 2016 | 39.76 | 40.01 | 38.73 | 39.04 | 504,089 | -0.89(-2.22%) |
Apr 22, 2016 | 39.77 | 40.20 | 39.23 | 39.93 | 390,422 | +0.08(+0.21%) |
Apr 21, 2016 | 40.10 | 40.31 | 39.77 | 39.84 | 413,756 | +0.08(+0.19%) |
Apr 20, 2016 | 39.56 | 39.94 | 39.31 | 39.77 | 323,280 | +0.14(+0.36%) |
Apr 19, 2016 | 39.91 | 40.15 | 39.28 | 39.62 | 181,027 | -0.16(-0.40%) |
Apr 18, 2016 | 39.63 | 40.16 | 39.44 | 39.78 | 274,663 | +0.11(+0.28%) |
Apr 15, 2016 | 39.80 | 40.11 | 39.41 | 39.67 | 421,646 | -0.06(-0.14%) |
Apr 14, 2016 | 40.19 | 40.30 | 39.66 | 39.73 | 429,693 | -0.46(-1.15%) |
Apr 13, 2016 | 39.52 | 40.22 | 39.37 | 40.19 | 525,377 | +0.94(+2.40%) |
Apr 12, 2016 | 39.47 | 39.60 | 38.98 | 39.25 | 615,139 | -0.05(-0.12%) |
Apr 11, 2016 | 39.43 | 39.82 | 38.93 | 39.29 | 389,270 | +0.11(+0.29%) |
Apr 08, 2016 | 38.77 | 39.20 | 38.53 | 39.18 | 529,966 | +0.74(+1.93%) |
Apr 07, 2016 | 38.97 | 39.29 | 38.08 | 38.44 | 717,732 | -0.65(-1.66%) |
Apr 06, 2016 | 38.91 | 39.18 | 38.65 | 39.09 | 763,823 | +0.07(+0.17%) |
Apr 05, 2016 | 38.77 | 39.12 | 38.36 | 39.02 | 630,683 | -0.26(-0.67%) |
Apr 04, 2016 | 39.64 | 40.63 | 38.62 | 39.29 | 1,358,791 | -6.00(-13.24%) |
Apr 01, 2016 | 45.15 | 45.55 | 44.91 | 45.28 | 815,803 | -0.25(-0.56%) |
Mar 31, 2016 | 44.89 | 45.81 | 44.81 | 45.54 | 1,170,473 | +0.61(+1.36%) |
Mar 30, 2016 | 44.40 | 45.05 | 43.66 | 44.92 | 801,721 | +0.93(+2.12%) |
Mar 29, 2016 | 43.12 | 44.13 | 42.79 | 43.99 | 637,701 | +0.81(+1.87%) |
Mar 28, 2016 | 42.46 | 43.29 | 42.29 | 43.18 | 559,786 | +0.77(+1.82%) |
Mar 24, 2016 | 41.77 | 42.41 | 42.41 | 42.41 | 549,067 | +0.40(+0.94%) |
Mar 23, 2016 | 42.02 | 42.27 | 41.64 | 42.02 | 395,789 | +0.00(+0.00%) |
Mar 22, 2016 | 41.65 | 42.45 | 41.38 | 42.02 | 550,659 | +0.02(+0.04%) |
Mar 21, 2016 | 42.27 | 42.50 | 41.56 | 42.00 | 392,779 | -0.38(-0.89%) |
Mar 18, 2016 | 41.44 | 42.68 | 41.38 | 42.37 | 1,768,994 | +0.92(+2.23%) |
Mar 17, 2016 | 40.38 | 41.96 | 40.08 | 41.45 | 829,259 | +0.97(+2.40%) |
Mar 16, 2016 | 38.95 | 40.66 | 38.73 | 40.48 | 605,283 | +1.39(+3.56%) |
Mar 15, 2016 | 39.34 | 39.37 | 38.70 | 39.09 | 410,706 | -0.48(-1.21%) |
Mar 14, 2016 | 39.45 | 39.73 | 38.69 | 39.57 | 546,978 | -0.08(-0.21%) |
Mar 11, 2016 | 39.57 | 39.81 | 39.21 | 39.65 | 696,958 | +0.32(+0.81%) |
Mar 10, 2016 | 39.89 | 39.97 | 38.19 | 39.33 | 974,661 | -0.06(-0.14%) |
Mar 09, 2016 | 39.29 | 39.91 | 39.07 | 39.39 | 552,147 | +0.26(+0.67%) |
Mar 08, 2016 | 40.02 | 40.02 | 38.77 | 39.13 | 385,898 | -1.04(-2.60%) |
Mar 07, 2016 | 40.22 | 40.39 | 39.67 | 40.17 | 425,605 | -0.37(-0.91%) |
Mar 04, 2016 | 40.25 | 41.01 | 40.09 | 40.54 | 645,675 | +0.41(+1.03%) |
Mar 03, 2016 | 39.32 | 40.13 | 39.18 | 40.12 | 449,357 | +1.08(+2.77%) |
Mar 02, 2016 | 39.37 | 39.65 | 38.62 | 39.04 | 468,530 | -0.39(-0.98%) |
Mar 01, 2016 | 38.46 | 39.61 | 38.21 | 39.43 | 487,147 | +1.27(+3.33%) |
Feb 29, 2016 | 38.61 | 39.02 | 38.11 | 38.16 | 484,055 | -0.35(-0.90%) |
Feb 26, 2016 | 38.66 | 39.15 | 38.30 | 38.50 | 535,320 | +0.14(+0.37%) |
Feb 25, 2016 | 37.04 | 38.48 | 37.04 | 38.36 | 925,565 | +1.46(+3.95%) |
Feb 24, 2016 | 35.96 | 37.05 | 34.86 | 36.90 | 712,085 | +0.71(+1.95%) |
Feb 23, 2016 | 36.48 | 36.68 | 35.89 | 36.20 | 826,776 | -0.85(-2.29%) |
Feb 22, 2016 | 38.00 | 38.60 | 34.66 | 37.04 | 2,889,363 | -1.14(-2.98%) |
Feb 19, 2016 | 37.73 | 38.44 | 37.36 | 38.18 | 1,215,471 | +0.16(+0.42%) |
Feb 18, 2016 | 37.37 | 38.08 | 37.01 | 38.02 | 610,244 | +0.64(+1.71%) |
Feb 17, 2016 | 36.31 | 37.84 | 36.31 | 37.38 | 605,964 | +1.20(+3.33%) |
Feb 16, 2016 | 35.43 | 36.25 | 35.07 | 36.18 | 665,682 | +1.25(+3.58%) |
Feb 12, 2016 | 34.23 | 34.93 | 34.93 | 34.93 | 253,342 | +0.76(+2.23%) |
Feb 11, 2016 | 35.27 | 35.44 | 33.82 | 34.16 | 562,505 | -1.56(-4.37%) |
Feb 10, 2016 | 35.73 | 36.18 | 35.28 | 35.73 | 597,766 | +0.53(+1.50%) |
Feb 09, 2016 | 34.43 | 35.56 | 34.23 | 35.20 | 667,811 | +0.33(+0.94%) |
Feb 08, 2016 | 36.29 | 36.48 | 34.23 | 34.87 | 1,179,571 | -1.94(-5.27%) |
Feb 05, 2016 | 35.93 | 37.66 | 35.91 | 36.81 | 1,441,813 | +0.86(+2.38%) |
Feb 04, 2016 | 34.78 | 36.79 | 34.78 | 35.95 | 2,651,317 | +1.21(+3.50%) |
Feb 03, 2016 | 35.38 | 35.50 | 34.39 | 34.74 | 760,722 | -0.19(-0.54%) |
Feb 02, 2016 | 35.52 | 35.56 | 34.81 | 34.93 | 1,038,796 | -0.98(-2.73%) |