Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.20 | 41.63 | 41.00 | 41.37 | 6,919,220 | +0.24(+0.57%) |
Jan 30, 2017 | 41.05 | 41.39 | 40.84 | 41.14 | 3,172,165 | +0.04(+0.10%) |
Jan 27, 2017 | 41.45 | 41.51 | 40.88 | 41.09 | 2,797,327 | -0.26(-0.62%) |
Jan 26, 2017 | 41.18 | 41.50 | 41.11 | 41.35 | 2,595,229 | +0.13(+0.32%) |
Jan 25, 2017 | 41.41 | 41.54 | 40.93 | 41.22 | 2,374,486 | -0.11(-0.27%) |
Jan 24, 2017 | 41.56 | 41.72 | 41.17 | 41.33 | 2,304,511 | -0.33(-0.80%) |
Jan 23, 2017 | 41.31 | 41.89 | 41.24 | 41.66 | 2,589,999 | +0.39(+0.95%) |
Jan 20, 2017 | 40.97 | 41.35 | 40.93 | 41.27 | 2,259,721 | +0.35(+0.86%) |
Jan 19, 2017 | 41.18 | 41.25 | 40.73 | 40.92 | 2,086,095 | -0.41(-1.00%) |
Jan 18, 2017 | 41.57 | 41.70 | 41.23 | 41.33 | 2,760,204 | -0.24(-0.58%) |
Jan 17, 2017 | 40.92 | 41.70 | 40.91 | 41.57 | 2,119,217 | +0.73(+1.79%) |
Jan 13, 2017 | 40.84 | 40.84 | 40.84 | 0 | -0.35(-0.84%) | |
Jan 12, 2017 | 40.44 | 41.26 | 40.28 | 41.18 | 2,038,848 | +0.72(+1.78%) |
Jan 11, 2017 | 40.51 | 41.01 | 40.44 | 40.47 | 2,278,557 | -0.11(-0.27%) |
Jan 10, 2017 | 41.06 | 41.25 | 40.51 | 40.58 | 2,536,080 | -0.49(-1.20%) |
Jan 09, 2017 | 41.00 | 41.45 | 40.92 | 41.07 | 2,803,642 | -0.30(-0.74%) |
Jan 06, 2017 | 41.23 | 41.70 | 40.92 | 41.37 | 2,685,724 | -0.06(-0.13%) |
Jan 05, 2017 | 40.21 | 41.70 | 39.96 | 41.43 | 3,292,712 | +1.09(+2.69%) |
Jan 04, 2017 | 39.86 | 40.41 | 39.68 | 40.34 | 2,615,946 | +0.59(+1.50%) |
Jan 03, 2017 | 39.92 | 39.94 | 39.35 | 39.75 | 2,854,135 | +0.01(+0.02%) |
Dec 30, 2016 | 39.74 | 39.74 | 39.74 | 0 | +0.59(+1.50%) | |
Dec 29, 2016 | 38.68 | 39.37 | 38.44 | 39.15 | 1,792,819 | +0.51(+1.33%) |
Dec 28, 2016 | 38.94 | 39.00 | 38.37 | 38.64 | 2,579,567 | -0.23(-0.60%) |
Dec 27, 2016 | 38.88 | 39.06 | 38.65 | 38.87 | 1,486,953 | +0.01(+0.04%) |
Dec 23, 2016 | 38.86 | 38.86 | 38.86 | 0 | +0.06(+0.14%) | |
Dec 22, 2016 | 38.71 | 38.84 | 38.34 | 38.80 | 1,576,566 | +0.06(+0.16%) |
Dec 21, 2016 | 39.18 | 39.55 | 38.74 | 38.74 | 2,142,910 | -0.36(-0.92%) |
Dec 20, 2016 | 39.55 | 39.67 | 38.77 | 39.10 | 2,442,918 | -0.39(-0.99%) |
Dec 19, 2016 | 38.56 | 39.62 | 38.51 | 39.49 | 3,266,757 | +1.28(+3.35%) |
Dec 16, 2016 | 37.51 | 38.36 | 37.51 | 38.21 | 4,586,891 | +0.99(+2.65%) |
Dec 15, 2016 | 37.67 | 37.75 | 37.08 | 37.23 | 3,122,842 | -0.42(-1.12%) |
Dec 14, 2016 | 38.88 | 38.94 | 37.47 | 37.65 | 3,419,748 | -1.01(-2.60%) |
Dec 13, 2016 | 39.01 | 39.15 | 38.43 | 38.65 | 2,340,652 | -0.05(-0.12%) |
Dec 12, 2016 | 38.23 | 38.80 | 38.21 | 38.70 | 2,009,990 | +0.39(+1.03%) |
Dec 09, 2016 | 38.16 | 38.49 | 38.10 | 38.31 | 1,681,761 | +0.19(+0.51%) |
Dec 08, 2016 | 37.96 | 38.23 | 37.50 | 38.12 | 2,954,815 | -0.08(-0.22%) |
Dec 07, 2016 | 37.70 | 38.45 | 37.70 | 38.20 | 3,225,995 | +0.59(+1.58%) |
Dec 06, 2016 | 37.72 | 38.06 | 37.49 | 37.61 | 2,655,679 | -0.10(-0.26%) |
Dec 05, 2016 | 37.80 | 37.80 | 36.90 | 37.70 | 3,262,418 | +0.00(+0.00%) |
Dec 02, 2016 | 36.99 | 38.50 | 36.99 | 37.70 | 4,336,661 | +0.85(+2.32%) |
Dec 01, 2016 | 37.89 | 38.02 | 36.72 | 36.85 | 3,912,170 | -1.34(-3.52%) |
Nov 30, 2016 | 38.54 | 38.63 | 37.89 | 38.19 | 3,907,061 | -0.90(-2.29%) |
Nov 29, 2016 | 38.68 | 39.44 | 38.68 | 39.09 | 2,051,853 | +0.41(+1.05%) |
Nov 28, 2016 | 38.77 | 39.31 | 38.46 | 38.68 | 2,425,858 | -0.15(-0.39%) |
Nov 25, 2016 | 38.67 | 39.21 | 38.61 | 38.83 | 1,033,461 | +0.31(+0.80%) |
Nov 23, 2016 | 38.52 | 38.52 | 38.52 | 0 | -0.33(-0.85%) | |
Nov 22, 2016 | 38.05 | 38.92 | 37.79 | 38.85 | 2,440,234 | +1.04(+2.74%) |
Nov 21, 2016 | 37.92 | 38.34 | 37.70 | 37.81 | 2,212,982 | -0.04(-0.11%) |
Nov 18, 2016 | 37.69 | 38.03 | 37.52 | 37.86 | 4,451,453 | +0.19(+0.51%) |
Nov 17, 2016 | 38.54 | 38.75 | 37.62 | 37.66 | 2,475,874 | -0.88(-2.28%) |
Nov 16, 2016 | 38.48 | 38.62 | 37.97 | 38.54 | 2,292,588 | +0.33(+0.86%) |
Nov 15, 2016 | 38.29 | 39.06 | 37.84 | 38.21 | 2,886,837 | +0.03(+0.09%) |
Nov 14, 2016 | 37.19 | 38.32 | 36.60 | 38.18 | 3,372,792 | +0.84(+2.26%) |
Nov 11, 2016 | 37.33 | 38.14 | 37.18 | 37.33 | 3,349,533 | +0.08(+0.20%) |
Nov 10, 2016 | 38.18 | 38.18 | 36.19 | 37.26 | 6,883,612 | -0.92(-2.41%) |
Nov 09, 2016 | 40.05 | 40.05 | 37.99 | 38.18 | 5,267,174 | -2.28(-5.63%) |
Nov 08, 2016 | 40.16 | 40.59 | 40.02 | 40.46 | 2,201,104 | +0.34(+0.84%) |
Nov 07, 2016 | 39.83 | 40.18 | 39.55 | 40.12 | 2,383,488 | +0.73(+1.86%) |
Nov 04, 2016 | 38.98 | 39.67 | 38.62 | 39.39 | 2,752,456 | +0.57(+1.47%) |
Nov 03, 2016 | 38.89 | 39.04 | 38.61 | 38.82 | 2,315,433 | -0.11(-0.28%) |
Nov 02, 2016 | 39.67 | 39.72 | 38.91 | 38.93 | 2,795,929 | -0.71(-1.78%) |
Nov 01, 2016 | 40.55 | 40.55 | 39.32 | 39.63 | 3,750,475 | -1.03(-2.53%) |
Oct 31, 2016 | 40.31 | 40.68 | 39.18 | 40.66 | 4,318,154 | +0.49(+1.21%) |
Oct 28, 2016 | 40.29 | 40.77 | 40.09 | 40.18 | 2,624,478 | -0.26(-0.64%) |
Oct 27, 2016 | 41.89 | 41.93 | 40.26 | 40.43 | 3,062,576 | -1.50(-3.59%) |
Oct 26, 2016 | 42.44 | 42.48 | 41.56 | 41.94 | 1,582,842 | -0.68(-1.59%) |
Oct 25, 2016 | 42.47 | 42.86 | 42.20 | 42.62 | 1,433,371 | +0.00(+0.00%) |
Oct 24, 2016 | 42.59 | 43.02 | 42.09 | 42.62 | 1,903,051 | +0.27(+0.65%) |
Oct 21, 2016 | 42.47 | 42.73 | 42.11 | 42.34 | 1,475,405 | -0.38(-0.88%) |
Oct 20, 2016 | 42.86 | 42.95 | 42.37 | 42.72 | 1,384,534 | -0.06(-0.14%) |
Oct 19, 2016 | 42.92 | 42.93 | 42.51 | 42.78 | 1,637,206 | -0.08(-0.19%) |
Oct 18, 2016 | 43.10 | 43.22 | 42.63 | 42.86 | 1,794,827 | +0.01(+0.02%) |
Oct 17, 2016 | 42.55 | 43.08 | 42.46 | 42.86 | 1,725,204 | +0.42(+0.98%) |
Oct 14, 2016 | 42.77 | 43.06 | 42.23 | 42.44 | 1,306,718 | -0.46(-1.07%) |
Oct 13, 2016 | 42.04 | 43.24 | 41.86 | 42.90 | 2,730,702 | +0.71(+1.69%) |
Oct 12, 2016 | 41.71 | 42.36 | 41.65 | 42.19 | 1,834,005 | +0.59(+1.41%) |
Oct 11, 2016 | 42.34 | 42.41 | 41.53 | 41.60 | 2,492,525 | -0.89(-2.09%) |
Oct 10, 2016 | 42.17 | 42.68 | 42.17 | 42.49 | 1,425,531 | +0.44(+1.06%) |
Oct 07, 2016 | 42.40 | 42.90 | 41.74 | 42.04 | 2,114,121 | -0.09(-0.21%) |
Oct 06, 2016 | 42.23 | 42.52 | 41.43 | 42.13 | 3,038,660 | -0.23(-0.53%) |
Oct 05, 2016 | 43.70 | 43.75 | 42.32 | 42.36 | 3,010,882 | -1.21(-2.78%) |
Oct 04, 2016 | 44.69 | 44.72 | 43.24 | 43.57 | 2,669,108 | -1.16(-2.58%) |
Oct 03, 2016 | 45.61 | 45.66 | 44.68 | 44.72 | 2,279,483 | -1.06(-2.32%) |
Sep 30, 2016 | 46.56 | 46.75 | 45.78 | 45.78 | 2,119,559 | -0.46(-0.99%) |
Sep 29, 2016 | 46.72 | 46.75 | 45.91 | 46.24 | 1,819,891 | -0.70(-1.48%) |
Sep 28, 2016 | 46.55 | 46.99 | 46.32 | 46.94 | 1,594,090 | +0.44(+0.94%) |
Sep 27, 2016 | 47.05 | 47.16 | 46.37 | 46.50 | 1,782,490 | -0.34(-0.73%) |
Sep 26, 2016 | 46.26 | 47.05 | 46.08 | 46.84 | 2,319,537 | +0.43(+0.93%) |
Sep 23, 2016 | 46.11 | 46.56 | 45.67 | 46.41 | 1,580,948 | +0.12(+0.25%) |
Sep 22, 2016 | 45.88 | 46.55 | 45.88 | 46.30 | 2,211,171 | +0.76(+1.68%) |
Sep 21, 2016 | 44.77 | 45.62 | 44.35 | 45.53 | 2,137,932 | +0.80(+1.78%) |
Sep 20, 2016 | 44.69 | 44.95 | 44.58 | 44.74 | 1,743,959 | +0.25(+0.57%) |
Sep 19, 2016 | 43.99 | 44.51 | 43.99 | 44.48 | 2,003,927 | +0.51(+1.16%) |
Sep 16, 2016 | 43.79 | 44.08 | 43.58 | 43.97 | 3,624,027 | +0.10(+0.22%) |
Sep 15, 2016 | 43.62 | 43.96 | 43.48 | 43.88 | 1,941,738 | +0.23(+0.53%) |
Sep 14, 2016 | 43.55 | 44.03 | 43.44 | 43.64 | 1,979,059 | +0.31(+0.71%) |
Sep 13, 2016 | 44.37 | 44.50 | 43.19 | 43.34 | 2,965,994 | -1.36(-3.05%) |
Sep 12, 2016 | 43.74 | 45.01 | 43.66 | 44.70 | 2,957,333 | +0.87(+1.99%) |
Sep 09, 2016 | 45.41 | 45.41 | 43.82 | 43.83 | 3,254,681 | -2.16(-4.69%) |
Sep 08, 2016 | 46.06 | 46.29 | 45.79 | 45.98 | 4,004,914 | -0.39(-0.84%) |
Sep 07, 2016 | 45.87 | 46.43 | 45.82 | 46.37 | 2,130,742 | +0.55(+1.21%) |
Sep 06, 2016 | 45.36 | 45.82 | 44.96 | 45.82 | 1,907,488 | +0.62(+1.37%) |
Sep 02, 2016 | 45.02 | 45.20 | 45.20 | 45.20 | 1,747,087 | +0.36(+0.81%) |
Sep 01, 2016 | 44.74 | 45.08 | 44.54 | 44.84 | 2,131,736 | +0.01(+0.02%) |
Aug 31, 2016 | 44.60 | 44.92 | 44.30 | 44.83 | 4,074,267 | +0.20(+0.44%) |
Aug 30, 2016 | 45.06 | 45.18 | 44.34 | 44.63 | 1,869,338 | -0.50(-1.12%) |
Aug 29, 2016 | 44.88 | 45.42 | 44.88 | 45.14 | 1,681,807 | +0.44(+0.99%) |
Aug 26, 2016 | 45.50 | 45.77 | 44.46 | 44.70 | 1,883,231 | -0.64(-1.41%) |
Aug 25, 2016 | 45.42 | 45.83 | 45.18 | 45.33 | 2,314,399 | -0.01(-0.01%) |
Aug 24, 2016 | 45.80 | 45.85 | 44.98 | 45.34 | 1,567,761 | -0.41(-0.91%) |
Aug 23, 2016 | 45.97 | 46.14 | 45.74 | 45.76 | 1,025,949 | -0.12(-0.25%) |
Aug 22, 2016 | 45.54 | 46.03 | 45.46 | 45.87 | 1,421,088 | +0.45(+0.99%) |
Aug 19, 2016 | 46.03 | 46.24 | 45.23 | 45.42 | 2,033,757 | -0.69(-1.49%) |
Aug 18, 2016 | 46.03 | 46.26 | 45.87 | 46.11 | 1,338,671 | +0.14(+0.30%) |
Aug 17, 2016 | 45.62 | 45.98 | 45.06 | 45.97 | 2,530,985 | +0.46(+1.00%) |
Aug 16, 2016 | 46.03 | 46.03 | 45.14 | 45.52 | 2,991,460 | -0.71(-1.54%) |
Aug 15, 2016 | 46.76 | 46.78 | 46.19 | 46.23 | 1,393,692 | -0.44(-0.95%) |
Aug 12, 2016 | 46.56 | 47.19 | 46.41 | 46.67 | 1,656,079 | +0.31(+0.67%) |
Aug 11, 2016 | 47.06 | 47.07 | 46.12 | 46.36 | 1,637,358 | -0.70(-1.49%) |
Aug 10, 2016 | 46.94 | 47.24 | 46.90 | 47.06 | 1,642,776 | +0.19(+0.41%) |
Aug 09, 2016 | 46.59 | 46.99 | 46.15 | 46.87 | 1,426,262 | +0.33(+0.72%) |
Aug 08, 2016 | 46.55 | 46.82 | 46.07 | 46.54 | 1,556,706 | -0.08(-0.18%) |
Aug 05, 2016 | 47.29 | 47.29 | 46.41 | 46.62 | 2,050,323 | -0.67(-1.41%) |
Aug 04, 2016 | 47.15 | 47.71 | 47.12 | 47.29 | 1,716,537 | +0.24(+0.52%) |
Aug 03, 2016 | 47.55 | 47.61 | 46.73 | 47.04 | 3,410,629 | -0.56(-1.19%) |
Aug 02, 2016 | 48.78 | 48.92 | 47.46 | 47.61 | 3,071,087 | -1.45(-2.95%) |
Aug 01, 2016 | 48.61 | 49.16 | 48.60 | 49.05 | 2,416,292 | +0.46(+0.94%) |
Jul 29, 2016 | 48.18 | 48.93 | 48.18 | 48.60 | 5,772,254 | +0.54(+1.12%) |
Jul 28, 2016 | 47.27 | 48.29 | 47.15 | 48.06 | 2,478,639 | +0.88(+1.86%) |
Jul 27, 2016 | 47.56 | 47.58 | 46.80 | 47.18 | 2,531,055 | -0.35(-0.74%) |
Jul 26, 2016 | 47.78 | 47.79 | 47.34 | 47.54 | 1,393,649 | -0.14(-0.30%) |
Jul 25, 2016 | 47.85 | 47.97 | 47.33 | 47.68 | 1,903,378 | -0.06(-0.13%) |
Jul 22, 2016 | 47.46 | 48.03 | 47.39 | 47.74 | 2,280,217 | +0.22(+0.47%) |
Jul 21, 2016 | 47.16 | 47.52 | 46.72 | 47.52 | 1,758,243 | +0.19(+0.40%) |
Jul 20, 2016 | 47.67 | 47.73 | 47.17 | 47.33 | 1,523,038 | -0.33(-0.70%) |
Jul 19, 2016 | 47.51 | 47.66 | 47.24 | 47.66 | 2,005,403 | +0.21(+0.44%) |
Jul 18, 2016 | 47.43 | 47.65 | 47.32 | 47.45 | 1,506,981 | +0.09(+0.20%) |
Jul 15, 2016 | 47.63 | 47.78 | 46.91 | 47.35 | 2,411,292 | -0.34(-0.71%) |
Jul 14, 2016 | 47.74 | 47.75 | 47.16 | 47.69 | 2,195,899 | -0.31(-0.65%) |
Jul 13, 2016 | 47.72 | 48.08 | 47.53 | 48.00 | 1,903,098 | +0.49(+1.04%) |
Jul 12, 2016 | 47.77 | 47.81 | 47.06 | 47.51 | 3,046,145 | -0.31(-0.64%) |
Jul 11, 2016 | 47.41 | 47.92 | 46.95 | 47.81 | 2,020,904 | +0.41(+0.87%) |
Jul 08, 2016 | 47.05 | 47.44 | 46.37 | 47.40 | 2,887,448 | +0.52(+1.11%) |
Jul 07, 2016 | 48.21 | 48.21 | 46.57 | 46.88 | 5,450,895 | -1.40(-2.91%) |
Jul 06, 2016 | 48.34 | 48.76 | 47.98 | 48.28 | 2,664,396 | -0.18(-0.36%) |
Jul 05, 2016 | 47.52 | 48.48 | 47.25 | 48.46 | 3,538,921 | +1.24(+2.63%) |
Jul 01, 2016 | 47.12 | 47.22 | 47.22 | 47.22 | 2,690,000 | +0.19(+0.40%) |
Jun 30, 2016 | 46.45 | 47.03 | 46.13 | 47.03 | 3,533,259 | +0.61(+1.31%) |
Jun 29, 2016 | 46.37 | 46.69 | 46.04 | 46.42 | 2,637,616 | +0.31(+0.68%) |
Jun 28, 2016 | 45.47 | 46.11 | 45.00 | 46.11 | 2,649,578 | +0.83(+1.84%) |
Jun 27, 2016 | 44.32 | 45.38 | 44.32 | 45.27 | 4,132,613 | +0.82(+1.86%) |
Jun 24, 2016 | 43.04 | 44.98 | 43.04 | 44.45 | 4,750,321 | +0.85(+1.94%) |
Jun 23, 2016 | 43.21 | 43.60 | 43.20 | 43.60 | 1,262,739 | +0.09(+0.22%) |
Jun 22, 2016 | 43.49 | 43.58 | 43.25 | 43.51 | 1,591,471 | +0.02(+0.05%) |
Jun 21, 2016 | 43.17 | 43.59 | 43.14 | 43.49 | 1,619,525 | +0.39(+0.91%) |
Jun 20, 2016 | 43.47 | 43.55 | 42.88 | 43.10 | 2,681,842 | -0.25(-0.58%) |
Jun 17, 2016 | 43.86 | 43.92 | 42.80 | 43.35 | 5,323,591 | -0.64(-1.46%) |
Jun 16, 2016 | 43.71 | 44.00 | 43.51 | 43.99 | 1,998,915 | +0.45(+1.04%) |
Jun 15, 2016 | 43.48 | 43.68 | 43.10 | 43.54 | 1,916,743 | +0.04(+0.09%) |
Jun 14, 2016 | 43.40 | 43.69 | 43.13 | 43.50 | 2,723,965 | +0.15(+0.34%) |
Jun 13, 2016 | 43.60 | 43.90 | 43.28 | 43.35 | 2,407,699 | -0.12(-0.28%) |
Jun 10, 2016 | 43.07 | 43.67 | 43.06 | 43.47 | 2,241,856 | +0.22(+0.50%) |
Jun 09, 2016 | 42.94 | 43.27 | 42.84 | 43.25 | 2,070,409 | +0.32(+0.74%) |
Jun 08, 2016 | 42.69 | 42.96 | 42.54 | 42.94 | 1,684,666 | +0.22(+0.51%) |
Jun 07, 2016 | 42.54 | 42.79 | 42.42 | 42.72 | 2,463,496 | +0.42(+0.99%) |
Jun 06, 2016 | 42.58 | 42.78 | 42.10 | 42.30 | 2,260,393 | -0.32(-0.76%) |
Jun 03, 2016 | 41.94 | 42.78 | 41.91 | 42.62 | 3,812,789 | +1.01(+2.44%) |
Jun 02, 2016 | 40.99 | 41.63 | 40.95 | 41.61 | 2,492,248 | +0.47(+1.15%) |
Jun 01, 2016 | 40.52 | 41.18 | 40.51 | 41.14 | 3,014,500 | +0.51(+1.26%) |
May 31, 2016 | 40.53 | 40.75 | 39.94 | 40.62 | 5,632,307 | +0.13(+0.32%) |
May 27, 2016 | 40.50 | 40.50 | 40.50 | 40.50 | 3,006,156 | +0.13(+0.33%) |
May 26, 2016 | 40.02 | 40.39 | 39.89 | 40.36 | 2,417,261 | +0.35(+0.88%) |
May 25, 2016 | 40.06 | 40.08 | 39.28 | 40.01 | 2,822,000 | -0.03(-0.08%) |
May 24, 2016 | 39.99 | 40.18 | 39.88 | 40.04 | 3,480,707 | +0.26(+0.64%) |
May 23, 2016 | 39.92 | 40.05 | 39.59 | 39.79 | 3,416,785 | -0.09(-0.24%) |
May 20, 2016 | 39.98 | 39.98 | 39.30 | 39.88 | 4,965,341 | +0.09(+0.24%) |
May 19, 2016 | 39.65 | 39.86 | 39.42 | 39.79 | 9,138,435 | -1.23(-2.99%) |
May 18, 2016 | 41.97 | 42.11 | 40.54 | 41.01 | 3,844,977 | -1.10(-2.61%) |
May 17, 2016 | 42.90 | 42.90 | 41.94 | 42.11 | 3,071,794 | -0.95(-2.21%) |
May 16, 2016 | 42.86 | 43.20 | 42.60 | 43.06 | 1,758,046 | +0.20(+0.46%) |
May 13, 2016 | 43.06 | 43.12 | 42.47 | 42.87 | 1,574,300 | -0.35(-0.81%) |
May 12, 2016 | 42.65 | 43.49 | 42.31 | 43.22 | 2,373,413 | +0.59(+1.38%) |
May 11, 2016 | 43.16 | 43.25 | 41.98 | 42.63 | 2,585,641 | -0.64(-1.48%) |
May 10, 2016 | 43.24 | 43.36 | 42.96 | 43.27 | 1,870,675 | +0.12(+0.28%) |
May 09, 2016 | 42.95 | 43.19 | 42.56 | 43.15 | 2,159,235 | +0.31(+0.72%) |
May 06, 2016 | 42.09 | 42.84 | 41.87 | 42.84 | 2,292,269 | +0.79(+1.87%) |
May 05, 2016 | 41.81 | 42.52 | 41.78 | 42.05 | 2,870,336 | +0.02(+0.05%) |
May 04, 2016 | 40.72 | 42.41 | 40.66 | 42.03 | 3,814,354 | +1.13(+2.75%) |
May 03, 2016 | 40.30 | 40.93 | 40.25 | 40.91 | 2,373,224 | +0.61(+1.50%) |
May 02, 2016 | 40.02 | 40.70 | 39.95 | 40.30 | 2,054,664 | +0.41(+1.03%) |
Apr 29, 2016 | 39.89 | 40.02 | 39.55 | 39.89 | 3,414,686 | -0.18(-0.45%) |
Apr 28, 2016 | 39.67 | 40.12 | 39.64 | 40.07 | 2,233,968 | +0.15(+0.37%) |
Apr 27, 2016 | 40.25 | 40.25 | 39.25 | 39.92 | 3,162,074 | -0.10(-0.25%) |
Apr 26, 2016 | 40.52 | 40.75 | 39.82 | 40.02 | 3,124,989 | -0.48(-1.19%) |
Apr 25, 2016 | 39.87 | 40.51 | 39.72 | 40.51 | 2,117,874 | +0.64(+1.60%) |
Apr 22, 2016 | 39.83 | 40.31 | 39.65 | 39.87 | 2,457,032 | +0.23(+0.58%) |
Apr 21, 2016 | 41.23 | 41.29 | 39.53 | 39.64 | 5,237,570 | -1.70(-4.11%) |
Apr 20, 2016 | 42.54 | 42.64 | 41.29 | 41.34 | 2,201,856 | -1.16(-2.73%) |
Apr 19, 2016 | 42.41 | 42.67 | 42.19 | 42.50 | 1,708,357 | +0.09(+0.22%) |
Apr 18, 2016 | 42.33 | 42.47 | 41.95 | 42.41 | 1,456,220 | +0.09(+0.22%) |
Apr 15, 2016 | 42.09 | 42.36 | 41.90 | 42.31 | 1,708,388 | +0.23(+0.54%) |
Apr 14, 2016 | 42.15 | 42.28 | 41.89 | 42.09 | 1,682,556 | -0.28(-0.65%) |
Apr 13, 2016 | 42.91 | 42.91 | 41.83 | 42.36 | 2,316,035 | -0.44(-1.04%) |
Apr 12, 2016 | 42.39 | 42.93 | 42.35 | 42.80 | 3,187,058 | +0.50(+1.17%) |
Apr 11, 2016 | 42.28 | 42.64 | 42.24 | 42.31 | 1,718,092 | +0.00(+0.00%) |
Apr 08, 2016 | 42.07 | 42.49 | 41.98 | 42.31 | 1,331,104 | +0.23(+0.56%) |
Apr 07, 2016 | 42.15 | 42.45 | 41.99 | 42.07 | 1,968,676 | -0.21(-0.51%) |
Apr 06, 2016 | 42.15 | 42.33 | 41.96 | 42.29 | 2,469,990 | +0.07(+0.18%) |
Apr 05, 2016 | 41.64 | 42.25 | 41.64 | 42.21 | 2,560,903 | +0.47(+1.13%) |
Apr 04, 2016 | 41.81 | 42.17 | 41.41 | 41.74 | 2,633,576 | -0.06(-0.14%) |
Apr 01, 2016 | 41.76 | 41.93 | 41.54 | 41.80 | 3,037,503 | -0.17(-0.42%) |
Mar 31, 2016 | 41.85 | 42.13 | 41.75 | 41.98 | 3,312,756 | +0.20(+0.48%) |
Mar 30, 2016 | 42.16 | 42.20 | 41.55 | 41.78 | 2,303,166 | -0.31(-0.74%) |
Mar 29, 2016 | 41.64 | 42.10 | 41.46 | 42.09 | 2,619,740 | +0.51(+1.22%) |
Mar 28, 2016 | 41.18 | 41.67 | 41.13 | 41.58 | 1,927,202 | +0.44(+1.06%) |
Mar 24, 2016 | 41.14 | 41.14 | 41.14 | 41.14 | 1,908,221 | +0.03(+0.08%) |
Mar 23, 2016 | 40.59 | 41.36 | 40.59 | 41.11 | 2,022,141 | +0.35(+0.87%) |
Mar 22, 2016 | 40.67 | 41.17 | 40.58 | 40.75 | 1,634,618 | +0.07(+0.18%) |
Mar 21, 2016 | 40.80 | 40.83 | 40.28 | 40.68 | 2,407,895 | -0.31(-0.77%) |
Mar 18, 2016 | 41.14 | 41.18 | 40.67 | 41.00 | 4,509,495 | -0.22(-0.54%) |
Mar 17, 2016 | 40.77 | 41.40 | 40.50 | 41.22 | 2,723,836 | +0.46(+1.13%) |
Mar 16, 2016 | 39.94 | 40.83 | 39.43 | 40.75 | 3,117,446 | +0.68(+1.70%) |
Mar 15, 2016 | 39.96 | 40.36 | 39.84 | 40.07 | 2,322,309 | +0.07(+0.18%) |
Mar 14, 2016 | 39.74 | 40.04 | 39.68 | 40.00 | 1,814,939 | +0.08(+0.20%) |
Mar 11, 2016 | 40.02 | 40.09 | 39.54 | 39.92 | 2,382,473 | +0.25(+0.64%) |
Mar 10, 2016 | 39.67 | 39.85 | 39.30 | 39.66 | 2,823,530 | +0.21(+0.54%) |
Mar 09, 2016 | 39.17 | 39.88 | 39.08 | 39.45 | 2,350,275 | +0.19(+0.49%) |
Mar 08, 2016 | 38.66 | 39.53 | 38.49 | 39.25 | 3,294,866 | +0.60(+1.54%) |
Mar 07, 2016 | 38.89 | 38.93 | 38.48 | 38.66 | 3,342,508 | -0.27(-0.70%) |
Mar 04, 2016 | 39.48 | 39.48 | 38.70 | 38.93 | 2,809,473 | -0.58(-1.46%) |
Mar 03, 2016 | 39.59 | 39.72 | 39.02 | 39.51 | 2,316,301 | -0.01(-0.03%) |
Mar 02, 2016 | 39.14 | 39.56 | 38.93 | 39.52 | 2,496,198 | +0.14(+0.36%) |
Mar 01, 2016 | 39.44 | 39.71 | 38.99 | 39.38 | 3,212,715 | +0.19(+0.50%) |
Feb 29, 2016 | 39.17 | 39.64 | 38.93 | 39.19 | 5,584,069 | -0.06(-0.15%) |
Feb 26, 2016 | 40.07 | 40.07 | 39.17 | 39.25 | 3,722,399 | -0.86(-2.16%) |
Feb 25, 2016 | 39.87 | 40.45 | 39.83 | 40.11 | 2,905,004 | +0.39(+0.99%) |
Feb 24, 2016 | 39.72 | 40.21 | 39.55 | 39.72 | 2,366,774 | -0.12(-0.30%) |
Feb 23, 2016 | 39.89 | 40.09 | 39.44 | 39.84 | 3,184,750 | -0.01(-0.02%) |
Feb 22, 2016 | 40.41 | 40.49 | 39.68 | 39.85 | 3,620,835 | -0.33(-0.83%) |
Feb 19, 2016 | 40.21 | 40.93 | 40.06 | 40.18 | 4,487,968 | -0.15(-0.38%) |
Feb 18, 2016 | 39.90 | 40.50 | 39.71 | 40.33 | 3,305,636 | +0.43(+1.07%) |
Feb 17, 2016 | 40.03 | 40.41 | 39.61 | 39.91 | 4,277,231 | -0.01(-0.02%) |
Feb 16, 2016 | 40.25 | 40.31 | 39.21 | 39.91 | 5,507,968 | -0.44(-1.09%) |
Feb 12, 2016 | 39.97 | 40.35 | 40.35 | 40.35 | 8,308,491 | +0.24(+0.60%) |
Feb 11, 2016 | 37.84 | 40.18 | 37.82 | 40.11 | 9,507,741 | +2.23(+5.88%) |
Feb 10, 2016 | 37.70 | 38.36 | 37.68 | 37.88 | 3,658,599 | +0.28(+0.75%) |
Feb 09, 2016 | 37.36 | 37.86 | 37.12 | 37.60 | 4,362,744 | +0.13(+0.34%) |
Feb 08, 2016 | 37.17 | 37.56 | 36.58 | 37.48 | 3,973,732 | +0.19(+0.50%) |
Feb 05, 2016 | 38.07 | 38.19 | 37.04 | 37.29 | 4,804,682 | -1.06(-2.77%) |
Feb 04, 2016 | 38.17 | 38.63 | 37.94 | 38.35 | 4,427,256 | +0.09(+0.23%) |
Feb 03, 2016 | 38.30 | 38.82 | 38.12 | 38.26 | 4,596,317 | +0.09(+0.23%) |
Feb 02, 2016 | 37.85 | 38.31 | 37.58 | 38.18 | 3,271,729 | +0.38(+1.01%) |