Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.40 | 43.16 | 41.96 | 42.97 | 2,537,667 | +0.26(+0.62%) |
Jan 30, 2017 | 42.49 | 42.71 | 41.77 | 42.70 | 1,120,025 | -0.11(-0.27%) |
Jan 27, 2017 | 42.92 | 42.97 | 42.53 | 42.82 | 763,012 | -0.08(-0.18%) |
Jan 26, 2017 | 43.45 | 43.64 | 42.61 | 42.90 | 1,020,919 | -0.53(-1.21%) |
Jan 25, 2017 | 43.35 | 43.81 | 43.34 | 43.43 | 801,004 | +0.38(+0.88%) |
Jan 24, 2017 | 42.25 | 43.24 | 42.25 | 43.05 | 1,027,431 | +0.89(+2.11%) |
Jan 23, 2017 | 41.98 | 42.46 | 41.78 | 42.16 | 1,013,174 | +0.07(+0.17%) |
Jan 20, 2017 | 41.69 | 42.09 | 41.54 | 42.09 | 1,508,128 | +0.39(+0.93%) |
Jan 19, 2017 | 42.04 | 42.41 | 41.60 | 41.70 | 1,350,805 | -0.40(-0.94%) |
Jan 18, 2017 | 42.11 | 42.34 | 41.91 | 42.10 | 1,125,273 | +0.03(+0.06%) |
Jan 17, 2017 | 42.42 | 42.42 | 41.91 | 42.07 | 832,174 | -0.52(-1.22%) |
Jan 13, 2017 | 42.59 | 42.59 | 42.59 | 0 | +0.55(+1.32%) | |
Jan 12, 2017 | 42.42 | 42.42 | 41.55 | 42.04 | 751,998 | -0.42(-0.99%) |
Jan 11, 2017 | 42.06 | 42.48 | 41.91 | 42.46 | 613,662 | +0.48(+1.15%) |
Jan 10, 2017 | 41.69 | 42.29 | 41.61 | 41.98 | 1,026,281 | +0.32(+0.76%) |
Jan 09, 2017 | 41.75 | 41.89 | 41.22 | 41.66 | 872,813 | -0.28(-0.67%) |
Jan 06, 2017 | 41.92 | 42.32 | 41.74 | 41.94 | 1,113,685 | +0.02(+0.04%) |
Jan 05, 2017 | 42.02 | 42.39 | 41.75 | 41.92 | 1,647,508 | -0.19(-0.46%) |
Jan 04, 2017 | 41.92 | 42.64 | 41.91 | 42.12 | 1,185,193 | +0.37(+0.88%) |
Jan 03, 2017 | 41.92 | 42.28 | 41.47 | 41.75 | 1,009,305 | +0.13(+0.32%) |
Dec 30, 2016 | 41.61 | 41.61 | 41.61 | 0 | -0.27(-0.65%) | |
Dec 29, 2016 | 41.91 | 42.16 | 41.57 | 41.89 | 780,174 | +0.06(+0.15%) |
Dec 28, 2016 | 42.56 | 42.56 | 41.69 | 41.83 | 840,676 | -0.57(-1.35%) |
Dec 27, 2016 | 42.26 | 42.52 | 42.02 | 42.40 | 781,852 | +0.35(+0.84%) |
Dec 23, 2016 | 42.05 | 42.05 | 42.05 | 0 | -0.04(-0.10%) | |
Dec 22, 2016 | 42.77 | 42.85 | 41.92 | 42.09 | 1,308,020 | -0.63(-1.48%) |
Dec 21, 2016 | 42.85 | 42.89 | 42.57 | 42.72 | 1,670,456 | -0.06(-0.14%) |
Dec 20, 2016 | 42.65 | 42.90 | 42.62 | 42.78 | 1,138,006 | +0.03(+0.06%) |
Dec 19, 2016 | 42.54 | 43.13 | 42.42 | 42.76 | 1,151,077 | +0.12(+0.29%) |
Dec 16, 2016 | 42.87 | 43.14 | 42.59 | 42.63 | 2,709,984 | -0.09(-0.21%) |
Dec 15, 2016 | 43.42 | 43.62 | 42.67 | 42.72 | 1,494,839 | -0.75(-1.72%) |
Dec 14, 2016 | 43.82 | 44.49 | 43.39 | 43.47 | 2,132,178 | -0.40(-0.90%) |
Dec 13, 2016 | 44.38 | 44.66 | 43.67 | 43.86 | 1,076,177 | -0.44(-0.99%) |
Dec 12, 2016 | 44.56 | 44.85 | 44.15 | 44.30 | 1,334,891 | -0.40(-0.90%) |
Dec 09, 2016 | 44.53 | 44.87 | 44.44 | 44.71 | 923,068 | +0.13(+0.30%) |
Dec 08, 2016 | 44.59 | 44.72 | 44.31 | 44.58 | 1,100,704 | -0.03(-0.06%) |
Dec 07, 2016 | 44.01 | 44.93 | 43.74 | 44.60 | 1,346,725 | +0.59(+1.34%) |
Dec 06, 2016 | 43.94 | 44.20 | 43.50 | 44.01 | 1,198,101 | +0.16(+0.36%) |
Dec 05, 2016 | 43.54 | 43.89 | 43.54 | 43.86 | 1,192,584 | +0.59(+1.36%) |
Dec 02, 2016 | 43.00 | 43.38 | 42.81 | 43.27 | 941,498 | +0.21(+0.49%) |
Dec 01, 2016 | 42.85 | 43.11 | 42.62 | 43.06 | 1,732,438 | +0.32(+0.74%) |
Nov 30, 2016 | 43.11 | 43.29 | 42.61 | 42.74 | 1,738,732 | -0.25(-0.59%) |
Nov 29, 2016 | 42.82 | 43.23 | 42.74 | 42.99 | 1,206,358 | +0.18(+0.43%) |
Nov 28, 2016 | 43.01 | 43.07 | 42.52 | 42.81 | 1,444,313 | -0.43(-1.00%) |
Nov 25, 2016 | 42.68 | 43.28 | 42.59 | 43.24 | 550,361 | +0.55(+1.30%) |
Nov 23, 2016 | 42.69 | 42.69 | 42.69 | 0 | +0.30(+0.71%) | |
Nov 22, 2016 | 42.03 | 42.41 | 41.81 | 42.39 | 882,814 | +0.52(+1.24%) |
Nov 21, 2016 | 41.65 | 41.91 | 41.25 | 41.87 | 951,756 | +0.50(+1.21%) |
Nov 18, 2016 | 41.38 | 41.75 | 41.26 | 41.37 | 964,522 | -0.03(-0.06%) |
Nov 17, 2016 | 41.29 | 41.66 | 41.12 | 41.40 | 1,350,614 | +0.13(+0.32%) |
Nov 16, 2016 | 41.51 | 41.82 | 41.09 | 41.26 | 1,805,628 | -0.51(-1.22%) |
Nov 15, 2016 | 41.83 | 42.24 | 41.64 | 41.77 | 1,124,774 | -0.03(-0.06%) |
Nov 14, 2016 | 42.54 | 42.92 | 41.40 | 41.80 | 1,392,360 | -0.44(-1.04%) |
Nov 11, 2016 | 42.31 | 42.73 | 41.83 | 42.24 | 1,266,035 | -0.22(-0.52%) |
Nov 10, 2016 | 42.15 | 42.75 | 42.09 | 42.46 | 1,835,304 | +0.64(+1.53%) |
Nov 09, 2016 | 39.89 | 42.08 | 39.86 | 41.82 | 1,950,800 | +1.40(+3.46%) |
Nov 08, 2016 | 39.89 | 40.51 | 39.87 | 40.42 | 1,131,699 | +0.37(+0.92%) |
Nov 07, 2016 | 40.08 | 40.31 | 39.80 | 40.05 | 1,391,745 | +0.62(+1.58%) |
Nov 04, 2016 | 38.52 | 40.02 | 38.38 | 39.43 | 2,274,964 | +0.92(+2.40%) |
Nov 03, 2016 | 38.76 | 38.83 | 38.37 | 38.50 | 1,051,622 | -0.18(-0.48%) |
Nov 02, 2016 | 39.13 | 39.34 | 38.58 | 38.69 | 1,372,862 | -0.62(-1.57%) |
Nov 01, 2016 | 39.70 | 40.09 | 39.12 | 39.30 | 1,456,292 | -0.40(-1.00%) |
Oct 31, 2016 | 39.58 | 39.91 | 39.41 | 39.70 | 3,402,523 | +0.16(+0.40%) |
Oct 28, 2016 | 39.43 | 39.96 | 39.11 | 39.54 | 2,167,557 | +0.08(+0.20%) |
Oct 27, 2016 | 39.87 | 40.18 | 39.05 | 39.46 | 2,303,019 | -0.33(-0.82%) |
Oct 26, 2016 | 40.83 | 41.31 | 39.61 | 39.79 | 3,484,519 | -1.18(-2.89%) |
Oct 25, 2016 | 42.16 | 42.25 | 40.51 | 40.97 | 2,616,461 | -1.44(-3.39%) |
Oct 24, 2016 | 42.56 | 42.88 | 42.33 | 42.41 | 724,433 | +0.25(+0.60%) |
Oct 21, 2016 | 42.11 | 42.37 | 41.93 | 42.15 | 1,180,243 | -0.32(-0.76%) |
Oct 20, 2016 | 42.54 | 42.58 | 42.05 | 42.48 | 1,215,867 | -0.30(-0.70%) |
Oct 19, 2016 | 43.05 | 43.09 | 42.60 | 42.78 | 1,448,887 | -0.35(-0.81%) |
Oct 18, 2016 | 43.63 | 43.83 | 43.11 | 43.13 | 778,152 | -0.14(-0.32%) |
Oct 17, 2016 | 43.01 | 43.48 | 42.86 | 43.27 | 964,146 | +0.38(+0.88%) |
Oct 14, 2016 | 43.20 | 43.66 | 42.89 | 42.89 | 951,521 | -0.32(-0.73%) |
Oct 13, 2016 | 43.21 | 43.39 | 42.65 | 43.21 | 1,279,652 | -0.50(-1.14%) |
Oct 12, 2016 | 43.14 | 44.00 | 42.95 | 43.71 | 1,489,238 | +0.28(+0.65%) |
Oct 11, 2016 | 43.06 | 43.71 | 43.00 | 43.42 | 1,501,156 | -0.48(-1.10%) |
Oct 10, 2016 | 43.14 | 44.13 | 42.57 | 43.91 | 1,571,170 | +0.11(+0.24%) |
Oct 07, 2016 | 44.78 | 45.05 | 43.56 | 43.80 | 1,513,822 | -1.26(-2.80%) |
Oct 06, 2016 | 44.32 | 45.13 | 44.17 | 45.06 | 963,571 | +0.48(+1.07%) |
Oct 05, 2016 | 44.21 | 45.02 | 44.06 | 44.59 | 5,079,883 | +0.62(+1.41%) |
Oct 04, 2016 | 43.73 | 44.22 | 43.64 | 43.97 | 2,012,194 | +0.31(+0.70%) |
Oct 03, 2016 | 43.23 | 43.80 | 43.14 | 43.66 | 1,305,548 | +0.36(+0.84%) |
Sep 30, 2016 | 43.24 | 43.56 | 43.00 | 43.30 | 1,252,297 | +0.39(+0.90%) |
Sep 29, 2016 | 43.43 | 43.48 | 42.81 | 42.91 | 905,268 | -0.52(-1.19%) |
Sep 28, 2016 | 43.18 | 43.46 | 42.88 | 43.43 | 1,053,690 | +0.25(+0.57%) |
Sep 27, 2016 | 42.22 | 43.22 | 41.90 | 43.18 | 1,258,209 | +1.02(+2.41%) |
Sep 26, 2016 | 42.14 | 42.42 | 41.86 | 42.17 | 842,401 | -0.29(-0.69%) |
Sep 23, 2016 | 42.54 | 42.78 | 42.42 | 42.46 | 1,120,577 | -0.01(-0.02%) |
Sep 22, 2016 | 42.07 | 42.52 | 41.98 | 42.47 | 1,312,204 | +0.89(+2.15%) |
Sep 21, 2016 | 41.24 | 41.63 | 40.95 | 41.58 | 688,624 | +0.69(+1.69%) |
Sep 20, 2016 | 41.25 | 41.32 | 40.88 | 40.88 | 1,181,864 | +0.05(+0.13%) |
Sep 19, 2016 | 40.71 | 41.23 | 40.49 | 40.83 | 775,699 | +0.45(+1.11%) |
Sep 16, 2016 | 40.63 | 40.80 | 40.33 | 40.38 | 1,540,085 | -0.50(-1.22%) |
Sep 15, 2016 | 40.17 | 40.97 | 39.94 | 40.88 | 1,026,020 | +0.69(+1.71%) |
Sep 14, 2016 | 40.19 | 40.31 | 39.90 | 40.19 | 816,610 | +0.05(+0.12%) |
Sep 13, 2016 | 40.47 | 40.63 | 39.99 | 40.15 | 1,193,396 | -0.62(-1.52%) |
Sep 12, 2016 | 39.60 | 40.86 | 39.12 | 40.76 | 1,928,482 | +0.85(+2.12%) |
Sep 09, 2016 | 41.94 | 41.94 | 39.69 | 39.92 | 2,410,165 | -2.52(-5.94%) |
Sep 08, 2016 | 42.35 | 42.51 | 41.94 | 42.44 | 1,376,437 | +0.38(+0.91%) |
Sep 07, 2016 | 42.09 | 42.19 | 41.67 | 42.06 | 1,179,818 | +0.08(+0.19%) |
Sep 06, 2016 | 43.12 | 43.12 | 41.88 | 41.98 | 1,239,442 | -0.53(-1.24%) |
Sep 02, 2016 | 42.45 | 42.50 | 42.50 | 42.50 | 2,542,679 | +0.27(+0.64%) |
Sep 01, 2016 | 42.28 | 42.45 | 41.96 | 42.23 | 1,075,562 | -0.05(-0.12%) |
Aug 31, 2016 | 42.30 | 42.57 | 41.92 | 42.28 | 888,584 | -0.16(-0.37%) |
Aug 30, 2016 | 42.39 | 42.46 | 42.19 | 42.44 | 1,136,671 | +0.09(+0.22%) |
Aug 29, 2016 | 41.92 | 42.57 | 41.84 | 42.35 | 1,169,559 | +0.57(+1.37%) |
Aug 26, 2016 | 41.86 | 42.09 | 41.42 | 41.78 | 1,180,541 | -0.08(-0.19%) |
Aug 25, 2016 | 41.72 | 41.90 | 41.54 | 41.86 | 897,243 | +0.10(+0.24%) |
Aug 24, 2016 | 41.89 | 41.98 | 41.65 | 41.75 | 740,074 | -0.23(-0.54%) |
Aug 23, 2016 | 41.64 | 42.14 | 41.62 | 41.98 | 1,126,290 | +0.50(+1.20%) |
Aug 22, 2016 | 41.20 | 41.49 | 40.98 | 41.48 | 595,489 | +0.19(+0.47%) |
Aug 19, 2016 | 41.08 | 41.36 | 40.84 | 41.29 | 830,589 | +0.14(+0.33%) |
Aug 18, 2016 | 41.06 | 41.28 | 40.87 | 41.15 | 728,955 | +0.14(+0.33%) |
Aug 17, 2016 | 41.09 | 41.17 | 40.80 | 41.02 | 604,037 | +0.03(+0.09%) |
Aug 16, 2016 | 41.44 | 41.45 | 40.95 | 40.98 | 565,301 | -0.54(-1.31%) |
Aug 15, 2016 | 41.44 | 41.65 | 41.31 | 41.53 | 644,630 | +0.28(+0.69%) |
Aug 12, 2016 | 41.58 | 41.58 | 41.08 | 41.24 | 716,693 | -0.33(-0.80%) |
Aug 11, 2016 | 41.40 | 41.60 | 41.16 | 41.58 | 832,654 | +0.23(+0.55%) |
Aug 10, 2016 | 41.44 | 41.51 | 41.06 | 41.35 | 714,989 | -0.00(-0.01%) |
Aug 09, 2016 | 41.21 | 41.40 | 41.02 | 41.35 | 799,860 | +0.25(+0.60%) |
Aug 08, 2016 | 41.35 | 41.44 | 40.83 | 41.11 | 1,022,144 | -0.25(-0.59%) |
Aug 05, 2016 | 41.19 | 41.58 | 41.10 | 41.35 | 977,156 | +0.42(+1.03%) |
Aug 04, 2016 | 40.93 | 41.25 | 40.83 | 40.93 | 906,425 | +0.06(+0.15%) |
Aug 03, 2016 | 40.55 | 40.87 | 40.24 | 40.87 | 1,331,842 | +0.35(+0.87%) |
Aug 02, 2016 | 40.71 | 40.89 | 40.22 | 40.52 | 2,046,211 | -0.15(-0.38%) |
Aug 01, 2016 | 40.64 | 40.92 | 40.51 | 40.67 | 1,644,247 | -0.04(-0.10%) |
Jul 29, 2016 | 41.01 | 41.16 | 40.69 | 40.71 | 1,273,993 | -0.30(-0.73%) |
Jul 28, 2016 | 41.06 | 41.31 | 40.91 | 41.01 | 1,041,665 | -0.05(-0.13%) |
Jul 27, 2016 | 41.35 | 41.51 | 40.87 | 41.06 | 1,946,316 | +0.09(+0.22%) |
Jul 26, 2016 | 40.25 | 41.01 | 39.70 | 40.97 | 3,183,968 | +2.17(+5.59%) |
Jul 25, 2016 | 39.15 | 39.22 | 38.78 | 38.80 | 2,236,678 | -0.35(-0.89%) |
Jul 22, 2016 | 39.13 | 39.20 | 38.64 | 39.15 | 2,541,466 | -0.04(-0.10%) |
Jul 21, 2016 | 39.58 | 39.70 | 39.04 | 39.19 | 1,153,875 | -0.40(-1.02%) |
Jul 20, 2016 | 39.73 | 39.81 | 39.34 | 39.59 | 1,567,769 | +0.08(+0.21%) |
Jul 19, 2016 | 39.75 | 39.84 | 39.43 | 39.51 | 1,411,109 | -0.42(-1.06%) |
Jul 18, 2016 | 39.78 | 40.08 | 39.64 | 39.93 | 573,807 | +0.17(+0.43%) |
Jul 15, 2016 | 39.79 | 39.91 | 39.56 | 39.76 | 1,070,452 | +0.14(+0.34%) |
Jul 14, 2016 | 40.12 | 40.17 | 39.62 | 39.63 | 1,592,763 | +0.08(+0.21%) |
Jul 13, 2016 | 39.85 | 39.96 | 39.48 | 39.55 | 1,019,827 | -0.22(-0.55%) |
Jul 12, 2016 | 39.82 | 40.06 | 39.62 | 39.76 | 1,177,242 | +0.30(+0.75%) |
Jul 11, 2016 | 39.32 | 39.68 | 39.24 | 39.47 | 1,124,121 | +0.45(+1.17%) |
Jul 08, 2016 | 38.56 | 39.09 | 38.54 | 39.01 | 1,077,275 | +0.77(+2.01%) |
Jul 07, 2016 | 38.25 | 38.47 | 38.08 | 38.24 | 900,542 | +0.11(+0.30%) |
Jul 06, 2016 | 37.73 | 38.18 | 37.60 | 38.13 | 1,321,262 | +0.30(+0.80%) |
Jul 05, 2016 | 38.07 | 38.07 | 37.49 | 37.83 | 1,399,854 | -0.30(-0.78%) |
Jul 01, 2016 | 38.52 | 38.12 | 38.12 | 38.12 | 3,548,852 | -0.39(-1.02%) |
Jun 30, 2016 | 37.55 | 38.52 | 37.44 | 38.52 | 1,681,587 | +1.10(+2.93%) |
Jun 29, 2016 | 36.97 | 37.58 | 36.97 | 37.42 | 1,038,733 | +0.84(+2.29%) |
Jun 28, 2016 | 36.22 | 36.63 | 36.08 | 36.58 | 2,031,174 | +0.80(+2.24%) |
Jun 27, 2016 | 36.45 | 36.45 | 35.41 | 35.78 | 2,164,353 | -0.84(-2.29%) |
Jun 24, 2016 | 36.54 | 37.23 | 36.44 | 36.62 | 1,924,105 | -1.27(-3.36%) |
Jun 23, 2016 | 37.44 | 37.89 | 37.44 | 37.89 | 895,002 | +0.79(+2.12%) |
Jun 22, 2016 | 37.11 | 37.46 | 37.08 | 37.11 | 1,176,366 | +0.04(+0.09%) |
Jun 21, 2016 | 37.30 | 37.49 | 36.99 | 37.07 | 1,370,098 | -0.24(-0.64%) |
Jun 20, 2016 | 37.37 | 37.81 | 37.12 | 37.31 | 1,616,651 | +0.40(+1.08%) |
Jun 17, 2016 | 36.54 | 36.98 | 36.50 | 36.91 | 3,192,416 | +0.26(+0.72%) |
Jun 16, 2016 | 36.38 | 36.69 | 36.04 | 36.65 | 1,154,298 | +0.09(+0.24%) |
Jun 15, 2016 | 36.42 | 36.85 | 36.33 | 36.56 | 2,022,806 | +0.25(+0.70%) |
Jun 14, 2016 | 36.23 | 36.48 | 36.10 | 36.31 | 1,619,607 | -0.04(-0.11%) |
Jun 13, 2016 | 36.29 | 36.87 | 36.29 | 36.35 | 1,621,512 | -0.23(-0.63%) |
Jun 10, 2016 | 36.92 | 37.21 | 36.38 | 36.58 | 1,305,803 | -0.67(-1.81%) |
Jun 09, 2016 | 36.99 | 37.33 | 36.83 | 37.25 | 1,517,538 | +0.03(+0.07%) |
Jun 08, 2016 | 36.61 | 37.24 | 36.61 | 37.23 | 2,229,678 | +0.58(+1.57%) |
Jun 07, 2016 | 36.32 | 36.85 | 36.18 | 36.65 | 2,739,746 | +0.43(+1.19%) |
Jun 06, 2016 | 36.12 | 36.35 | 35.86 | 36.22 | 1,224,683 | +0.36(+1.01%) |
Jun 03, 2016 | 36.02 | 36.09 | 35.80 | 35.86 | 1,477,229 | -0.29(-0.81%) |
Jun 02, 2016 | 35.97 | 36.15 | 35.77 | 36.15 | 1,301,962 | +0.09(+0.24%) |
Jun 01, 2016 | 35.98 | 36.10 | 35.65 | 36.06 | 1,908,367 | +0.08(+0.23%) |
May 31, 2016 | 36.63 | 36.66 | 35.71 | 35.98 | 9,876,037 | -0.45(-1.25%) |
May 27, 2016 | 36.38 | 36.43 | 36.43 | 36.43 | 2,936,713 | +0.17(+0.47%) |
May 26, 2016 | 36.41 | 36.67 | 36.05 | 36.26 | 1,389,638 | -0.15(-0.42%) |
May 25, 2016 | 36.55 | 36.69 | 36.24 | 36.41 | 2,219,133 | +0.12(+0.33%) |
May 24, 2016 | 35.55 | 36.35 | 35.18 | 36.30 | 2,900,458 | +1.06(+3.01%) |
May 23, 2016 | 35.33 | 35.38 | 34.97 | 35.23 | 1,484,110 | +0.03(+0.10%) |
May 20, 2016 | 35.04 | 35.51 | 34.75 | 35.20 | 1,704,473 | +0.40(+1.16%) |
May 19, 2016 | 34.82 | 34.95 | 34.39 | 34.80 | 1,476,600 | -0.26(-0.75%) |
May 18, 2016 | 34.44 | 35.37 | 34.17 | 35.06 | 2,116,178 | +0.61(+1.78%) |
May 17, 2016 | 34.60 | 34.83 | 34.25 | 34.45 | 1,322,410 | -0.11(-0.32%) |
May 16, 2016 | 34.29 | 34.71 | 34.29 | 34.56 | 1,725,480 | +0.35(+1.02%) |
May 13, 2016 | 34.29 | 34.78 | 34.01 | 34.21 | 2,337,823 | -0.15(-0.43%) |
May 12, 2016 | 34.50 | 34.73 | 34.09 | 34.36 | 1,003,059 | +0.11(+0.32%) |
May 11, 2016 | 34.51 | 34.72 | 34.12 | 34.25 | 908,557 | -0.20(-0.58%) |
May 10, 2016 | 34.16 | 34.49 | 34.01 | 34.45 | 790,842 | +0.48(+1.42%) |
May 09, 2016 | 34.07 | 34.17 | 33.73 | 33.97 | 1,060,858 | -0.10(-0.30%) |
May 06, 2016 | 33.27 | 34.07 | 32.99 | 34.07 | 1,035,366 | +0.78(+2.34%) |
May 05, 2016 | 33.69 | 33.89 | 33.21 | 33.29 | 1,708,987 | -0.22(-0.65%) |
May 04, 2016 | 33.67 | 33.75 | 33.06 | 33.51 | 1,215,954 | -0.22(-0.66%) |
May 03, 2016 | 34.26 | 34.28 | 33.54 | 33.73 | 1,299,261 | -0.61(-1.77%) |
May 02, 2016 | 34.00 | 34.35 | 33.91 | 34.34 | 1,000,683 | +0.58(+1.72%) |
Apr 29, 2016 | 33.74 | 34.04 | 33.48 | 33.76 | 1,902,177 | -0.05(-0.14%) |
Apr 28, 2016 | 34.50 | 34.63 | 33.73 | 33.81 | 1,336,305 | -0.80(-2.30%) |
Apr 27, 2016 | 35.44 | 35.97 | 33.49 | 34.60 | 2,844,258 | -0.28(-0.80%) |
Apr 26, 2016 | 34.61 | 34.89 | 34.20 | 34.88 | 1,773,607 | +0.29(+0.83%) |
Apr 25, 2016 | 35.02 | 35.05 | 34.42 | 34.59 | 1,096,744 | -0.45(-1.29%) |
Apr 22, 2016 | 34.81 | 35.08 | 34.49 | 35.05 | 1,013,148 | +0.20(+0.56%) |
Apr 21, 2016 | 34.42 | 35.13 | 34.34 | 34.85 | 1,593,543 | +0.34(+1.00%) |
Apr 20, 2016 | 34.34 | 34.70 | 34.15 | 34.51 | 1,454,386 | +0.24(+0.70%) |
Apr 19, 2016 | 34.86 | 34.86 | 34.22 | 34.27 | 1,312,617 | -0.44(-1.28%) |
Apr 18, 2016 | 34.27 | 34.82 | 34.14 | 34.71 | 1,497,422 | +0.18(+0.52%) |
Apr 15, 2016 | 34.15 | 34.55 | 33.99 | 34.53 | 1,357,418 | +0.41(+1.20%) |
Apr 14, 2016 | 34.45 | 34.61 | 33.97 | 34.12 | 1,499,009 | -0.33(-0.96%) |
Apr 13, 2016 | 33.92 | 34.48 | 33.73 | 34.45 | 1,147,753 | +0.91(+2.72%) |
Apr 12, 2016 | 33.28 | 33.64 | 33.16 | 33.54 | 861,998 | +0.24(+0.71%) |
Apr 11, 2016 | 33.60 | 33.75 | 33.27 | 33.31 | 1,058,051 | -0.29(-0.86%) |
Apr 08, 2016 | 33.77 | 33.84 | 33.47 | 33.59 | 928,512 | +0.13(+0.39%) |
Apr 07, 2016 | 33.91 | 33.92 | 33.17 | 33.46 | 1,378,868 | -0.54(-1.60%) |
Apr 06, 2016 | 33.54 | 34.03 | 33.27 | 34.01 | 1,216,743 | +0.47(+1.39%) |
Apr 05, 2016 | 33.38 | 33.71 | 33.25 | 33.54 | 1,160,363 | +0.01(+0.04%) |
Apr 04, 2016 | 33.86 | 33.87 | 33.31 | 33.53 | 1,273,220 | -0.37(-1.08%) |
Apr 01, 2016 | 33.05 | 33.92 | 32.78 | 33.90 | 1,148,162 | +0.64(+1.91%) |
Mar 31, 2016 | 33.35 | 33.39 | 32.82 | 33.26 | 1,298,479 | -0.05(-0.14%) |
Mar 30, 2016 | 33.56 | 33.74 | 33.14 | 33.31 | 1,037,776 | -0.15(-0.44%) |
Mar 29, 2016 | 32.83 | 33.47 | 32.75 | 33.46 | 1,306,096 | +0.63(+1.91%) |
Mar 28, 2016 | 32.65 | 33.03 | 32.52 | 32.83 | 811,615 | +0.20(+0.63%) |
Mar 24, 2016 | 32.30 | 32.62 | 32.62 | 32.62 | 3,135,522 | +0.18(+0.55%) |
Mar 23, 2016 | 32.86 | 32.95 | 32.41 | 32.44 | 1,272,601 | -0.48(-1.46%) |
Mar 22, 2016 | 32.89 | 33.05 | 32.66 | 32.92 | 967,354 | -0.09(-0.28%) |
Mar 21, 2016 | 32.90 | 33.05 | 32.73 | 33.02 | 1,230,549 | +0.08(+0.25%) |
Mar 18, 2016 | 32.69 | 33.19 | 32.64 | 32.93 | 2,287,070 | +0.20(+0.60%) |
Mar 17, 2016 | 32.07 | 32.93 | 32.02 | 32.74 | 1,330,603 | +0.73(+2.29%) |
Mar 16, 2016 | 31.73 | 32.15 | 31.73 | 32.00 | 790,596 | +0.10(+0.31%) |
Mar 15, 2016 | 31.73 | 32.07 | 31.67 | 31.90 | 899,520 | -0.14(-0.42%) |
Mar 14, 2016 | 31.74 | 32.11 | 31.70 | 32.04 | 1,212,242 | +0.12(+0.38%) |
Mar 11, 2016 | 32.27 | 32.43 | 31.86 | 31.92 | 1,520,262 | -0.08(-0.26%) |
Mar 10, 2016 | 31.84 | 32.14 | 31.69 | 32.00 | 1,259,612 | +0.35(+1.12%) |
Mar 09, 2016 | 32.05 | 32.17 | 31.54 | 31.65 | 1,608,631 | -0.31(-0.97%) |
Mar 08, 2016 | 31.73 | 32.36 | 31.42 | 31.96 | 1,655,003 | +0.17(+0.55%) |
Mar 07, 2016 | 32.07 | 32.30 | 31.64 | 31.78 | 1,373,109 | -0.53(-1.65%) |
Mar 04, 2016 | 31.91 | 32.33 | 31.24 | 32.31 | 2,247,476 | +0.49(+1.53%) |
Mar 03, 2016 | 31.79 | 31.97 | 31.62 | 31.83 | 1,363,963 | +0.07(+0.22%) |
Mar 02, 2016 | 31.61 | 31.78 | 31.33 | 31.76 | 1,106,105 | -0.06(-0.18%) |
Mar 01, 2016 | 31.05 | 31.82 | 30.70 | 31.81 | 1,035,968 | +1.14(+3.71%) |
Feb 29, 2016 | 31.41 | 31.61 | 30.67 | 30.67 | 2,133,025 | -0.73(-2.32%) |
Feb 26, 2016 | 31.18 | 31.74 | 31.14 | 31.40 | 1,808,808 | +0.36(+1.17%) |
Feb 25, 2016 | 30.52 | 31.08 | 30.14 | 31.04 | 1,697,892 | +0.54(+1.77%) |
Feb 24, 2016 | 29.66 | 30.54 | 29.44 | 30.50 | 1,052,150 | +0.47(+1.55%) |
Feb 23, 2016 | 30.42 | 30.83 | 30.02 | 30.03 | 984,872 | -0.45(-1.49%) |
Feb 22, 2016 | 30.18 | 30.66 | 29.87 | 30.49 | 1,206,882 | +0.48(+1.60%) |
Feb 19, 2016 | 29.86 | 30.17 | 29.64 | 30.01 | 1,142,254 | -0.05(-0.17%) |
Feb 18, 2016 | 30.20 | 30.30 | 29.74 | 30.06 | 1,076,060 | -0.01(-0.04%) |
Feb 17, 2016 | 29.34 | 30.25 | 29.27 | 30.07 | 1,438,745 | +0.88(+3.00%) |
Feb 16, 2016 | 29.07 | 29.50 | 29.05 | 29.20 | 2,033,150 | +0.51(+1.79%) |
Feb 12, 2016 | 28.64 | 28.68 | 28.68 | 28.68 | 4,100,087 | +0.55(+1.97%) |
Feb 11, 2016 | 27.43 | 28.50 | 26.70 | 28.13 | 2,173,209 | +0.07(+0.25%) |
Feb 10, 2016 | 27.95 | 28.49 | 27.79 | 28.06 | 1,535,614 | +0.28(+1.00%) |
Feb 09, 2016 | 26.87 | 28.11 | 26.82 | 27.78 | 2,198,328 | +0.34(+1.22%) |
Feb 08, 2016 | 28.09 | 28.20 | 27.01 | 27.45 | 2,185,888 | -1.13(-3.95%) |
Feb 05, 2016 | 29.51 | 29.53 | 28.12 | 28.57 | 2,057,755 | -0.95(-3.23%) |
Feb 04, 2016 | 29.57 | 30.23 | 29.20 | 29.53 | 3,265,466 | -0.10(-0.32%) |
Feb 03, 2016 | 30.09 | 30.25 | 28.99 | 29.62 | 1,744,863 | +0.01(+0.04%) |
Feb 02, 2016 | 29.97 | 30.24 | 29.57 | 29.61 | 1,647,587 | -0.67(-2.22%) |