Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.51 | 61.86 | 60.45 | 61.52 | 4,557,233 | +1.13(+1.86%) |
Jan 30, 2017 | 61.16 | 61.33 | 59.86 | 60.39 | 5,425,276 | -1.27(-2.07%) |
Jan 27, 2017 | 62.91 | 62.91 | 60.94 | 61.67 | 6,371,804 | -0.94(-1.50%) |
Jan 26, 2017 | 60.37 | 62.87 | 60.36 | 62.60 | 12,592,175 | +2.60(+4.33%) |
Jan 25, 2017 | 59.47 | 60.25 | 59.12 | 60.01 | 4,052,204 | +0.51(+0.86%) |
Jan 24, 2017 | 59.29 | 59.84 | 58.90 | 59.49 | 3,950,712 | -0.02(-0.03%) |
Jan 23, 2017 | 60.04 | 60.12 | 59.38 | 59.51 | 3,604,034 | +0.61(+1.04%) |
Jan 20, 2017 | 59.81 | 60.00 | 58.79 | 58.90 | 3,959,625 | -0.44(-0.75%) |
Jan 19, 2017 | 57.81 | 59.91 | 57.73 | 59.34 | 6,110,192 | +1.39(+2.40%) |
Jan 18, 2017 | 56.85 | 58.14 | 56.70 | 57.95 | 5,382,502 | +1.59(+2.82%) |
Jan 17, 2017 | 56.56 | 57.44 | 56.20 | 56.36 | 4,165,196 | -0.14(-0.24%) |
Jan 13, 2017 | 56.50 | 56.50 | 56.50 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.71 | 56.81 | 55.89 | 56.46 | 2,314,285 | -0.31(-0.54%) |
Jan 11, 2017 | 57.83 | 58.23 | 56.59 | 56.77 | 4,774,253 | -1.26(-2.18%) |
Jan 10, 2017 | 55.05 | 58.13 | 54.63 | 58.03 | 5,524,997 | +2.05(+3.65%) |
Jan 09, 2017 | 55.89 | 56.30 | 55.59 | 55.99 | 3,370,433 | -0.10(-0.18%) |
Jan 06, 2017 | 57.17 | 57.44 | 55.96 | 56.08 | 4,835,011 | -0.83(-1.46%) |
Jan 05, 2017 | 58.06 | 58.70 | 56.39 | 56.91 | 5,493,555 | -1.20(-2.06%) |
Jan 04, 2017 | 57.66 | 58.74 | 57.33 | 58.11 | 5,608,322 | +0.49(+0.86%) |
Jan 03, 2017 | 57.40 | 58.20 | 57.05 | 57.62 | 3,040,857 | +0.80(+1.41%) |
Dec 30, 2016 | 56.82 | 56.82 | 56.82 | 0 | -0.53(-0.93%) | |
Dec 29, 2016 | 57.37 | 57.98 | 57.26 | 57.35 | 1,692,353 | +0.05(+0.09%) |
Dec 28, 2016 | 57.72 | 57.72 | 57.25 | 57.30 | 1,409,095 | -0.32(-0.55%) |
Dec 27, 2016 | 57.40 | 57.84 | 57.33 | 57.62 | 1,629,037 | +0.30(+0.52%) |
Dec 23, 2016 | 57.32 | 57.32 | 57.32 | 0 | -0.06(-0.10%) | |
Dec 22, 2016 | 57.71 | 57.71 | 56.77 | 57.38 | 1,117,107 | +0.26(+0.45%) |
Dec 21, 2016 | 57.77 | 57.77 | 57.02 | 57.12 | 1,637,839 | -0.24(-0.41%) |
Dec 20, 2016 | 57.12 | 57.59 | 57.10 | 57.36 | 1,427,586 | +0.26(+0.45%) |
Dec 19, 2016 | 56.54 | 57.55 | 56.36 | 57.10 | 1,950,354 | +0.78(+1.39%) |
Dec 16, 2016 | 56.84 | 56.96 | 55.94 | 56.32 | 3,472,818 | -0.24(-0.42%) |
Dec 15, 2016 | 56.16 | 57.04 | 55.63 | 56.56 | 3,271,394 | +0.69(+1.24%) |
Dec 14, 2016 | 56.06 | 56.49 | 55.57 | 55.87 | 3,338,604 | -0.10(-0.18%) |
Dec 13, 2016 | 55.88 | 56.39 | 55.75 | 55.97 | 3,367,876 | +0.51(+0.93%) |
Dec 12, 2016 | 55.97 | 56.11 | 55.20 | 55.45 | 4,206,503 | -0.60(-1.08%) |
Dec 09, 2016 | 57.87 | 57.94 | 55.92 | 56.05 | 3,447,820 | -1.79(-3.09%) |
Dec 08, 2016 | 57.69 | 58.48 | 57.28 | 57.84 | 4,206,854 | +0.16(+0.27%) |
Dec 07, 2016 | 56.01 | 57.76 | 55.27 | 57.69 | 7,686,645 | +2.37(+4.29%) |
Dec 06, 2016 | 54.36 | 56.01 | 53.86 | 55.31 | 7,708,590 | +0.96(+1.76%) |
Dec 05, 2016 | 53.94 | 54.53 | 53.89 | 54.36 | 2,023,983 | +0.57(+1.07%) |
Dec 02, 2016 | 53.96 | 54.16 | 53.18 | 53.78 | 3,125,621 | +0.18(+0.33%) |
Dec 01, 2016 | 53.46 | 53.87 | 53.13 | 53.60 | 4,468,017 | +0.05(+0.09%) |
Nov 30, 2016 | 54.79 | 55.41 | 53.56 | 53.56 | 5,271,152 | -1.17(-2.13%) |
Nov 29, 2016 | 54.32 | 55.17 | 54.12 | 54.72 | 3,863,566 | +0.41(+0.75%) |
Nov 28, 2016 | 54.02 | 54.37 | 53.37 | 54.32 | 4,287,376 | +0.39(+0.71%) |
Nov 25, 2016 | 53.64 | 54.27 | 53.47 | 53.93 | 1,397,853 | +0.25(+0.46%) |
Nov 23, 2016 | 53.68 | 53.68 | 53.68 | 0 | +0.10(+0.18%) | |
Nov 22, 2016 | 53.00 | 54.00 | 53.00 | 53.59 | 3,786,869 | +0.51(+0.97%) |
Nov 21, 2016 | 52.85 | 53.32 | 52.46 | 53.07 | 3,484,262 | +0.13(+0.24%) |
Nov 18, 2016 | 52.49 | 53.10 | 52.45 | 52.94 | 1,790,006 | +0.20(+0.37%) |
Nov 17, 2016 | 51.98 | 52.85 | 51.86 | 52.75 | 2,840,088 | +0.65(+1.25%) |
Nov 16, 2016 | 52.00 | 52.30 | 51.50 | 52.09 | 4,275,731 | -0.72(-1.37%) |
Nov 15, 2016 | 52.30 | 52.97 | 51.78 | 52.81 | 4,419,615 | +0.53(+1.02%) |
Nov 14, 2016 | 51.24 | 53.26 | 51.24 | 52.28 | 6,829,208 | +0.38(+0.72%) |
Nov 11, 2016 | 51.39 | 52.27 | 50.92 | 51.91 | 3,640,292 | +0.36(+0.69%) |
Nov 10, 2016 | 52.36 | 52.50 | 50.38 | 51.55 | 10,656,324 | -0.82(-1.57%) |
Nov 09, 2016 | 48.60 | 52.44 | 48.46 | 52.37 | 7,662,155 | +2.52(+5.05%) |
Nov 08, 2016 | 49.85 | 50.14 | 49.54 | 49.85 | 1,890,851 | +0.11(+0.22%) |
Nov 07, 2016 | 49.78 | 50.27 | 49.40 | 49.74 | 3,898,454 | +0.99(+2.03%) |
Nov 04, 2016 | 48.20 | 49.98 | 48.20 | 48.75 | 3,300,874 | -0.17(-0.34%) |
Nov 03, 2016 | 48.68 | 49.30 | 48.62 | 48.92 | 4,138,512 | +0.34(+0.69%) |
Nov 02, 2016 | 48.66 | 49.17 | 48.17 | 48.59 | 3,319,660 | -0.11(-0.22%) |
Nov 01, 2016 | 49.08 | 49.22 | 48.24 | 48.69 | 2,838,679 | -0.43(-0.88%) |
Oct 31, 2016 | 49.03 | 49.40 | 48.72 | 49.13 | 3,572,271 | +0.38(+0.77%) |
Oct 28, 2016 | 48.65 | 49.37 | 48.49 | 48.75 | 3,267,253 | -0.15(-0.30%) |
Oct 27, 2016 | 48.95 | 49.15 | 48.35 | 48.90 | 4,212,525 | +0.00(+0.00%) |
Oct 26, 2016 | 49.08 | 49.79 | 48.75 | 48.90 | 11,330,838 | -0.10(-0.20%) |
Oct 25, 2016 | 50.55 | 51.03 | 48.83 | 49.00 | 12,055,154 | -1.57(-3.11%) |
Oct 24, 2016 | 47.74 | 50.73 | 47.74 | 50.57 | 21,457,234 | +4.39(+9.50%) |
Oct 21, 2016 | 46.29 | 46.71 | 46.02 | 46.19 | 5,909,235 | -0.30(-0.64%) |
Oct 20, 2016 | 46.46 | 46.58 | 45.93 | 46.48 | 2,401,779 | -0.27(-0.57%) |
Oct 19, 2016 | 46.52 | 46.82 | 46.21 | 46.75 | 2,991,854 | -0.03(-0.06%) |
Oct 18, 2016 | 46.34 | 46.94 | 46.28 | 46.78 | 2,870,650 | +0.82(+1.78%) |
Oct 17, 2016 | 45.53 | 45.98 | 45.48 | 45.96 | 1,720,924 | +0.29(+0.63%) |
Oct 14, 2016 | 45.49 | 46.43 | 45.35 | 45.67 | 2,258,252 | +0.22(+0.48%) |
Oct 13, 2016 | 45.04 | 45.47 | 44.53 | 45.45 | 3,042,144 | -0.02(-0.04%) |
Oct 12, 2016 | 45.06 | 45.59 | 44.97 | 45.47 | 1,411,897 | +0.41(+0.92%) |
Oct 11, 2016 | 45.62 | 45.62 | 44.67 | 45.06 | 2,010,417 | -0.53(-1.17%) |
Oct 10, 2016 | 44.75 | 45.67 | 44.65 | 45.59 | 2,254,213 | +0.87(+1.94%) |
Oct 07, 2016 | 45.19 | 45.19 | 44.37 | 44.72 | 2,968,464 | -0.23(-0.51%) |
Oct 06, 2016 | 45.35 | 45.54 | 44.71 | 44.95 | 3,110,138 | -0.56(-1.23%) |
Oct 05, 2016 | 46.37 | 46.37 | 45.46 | 45.51 | 2,400,934 | -0.68(-1.47%) |
Oct 04, 2016 | 46.21 | 46.68 | 46.07 | 46.19 | 3,533,570 | -0.13(-0.28%) |
Oct 03, 2016 | 45.98 | 46.54 | 45.73 | 46.31 | 2,129,241 | +0.16(+0.34%) |
Sep 30, 2016 | 45.90 | 46.65 | 45.63 | 46.16 | 3,852,461 | +0.26(+0.56%) |
Sep 29, 2016 | 46.15 | 46.27 | 45.66 | 45.90 | 2,488,557 | -0.35(-0.75%) |
Sep 28, 2016 | 46.22 | 46.39 | 45.85 | 46.24 | 1,741,790 | -0.09(-0.19%) |
Sep 27, 2016 | 46.32 | 46.70 | 46.12 | 46.33 | 3,424,682 | -0.02(-0.04%) |
Sep 26, 2016 | 46.21 | 46.55 | 46.08 | 46.35 | 2,095,026 | -0.37(-0.78%) |
Sep 23, 2016 | 46.41 | 46.87 | 46.28 | 46.72 | 2,711,678 | +0.26(+0.55%) |
Sep 22, 2016 | 45.58 | 46.54 | 45.17 | 46.46 | 3,349,238 | +1.14(+2.51%) |
Sep 21, 2016 | 44.47 | 45.48 | 44.06 | 45.33 | 3,957,625 | +1.36(+3.10%) |
Sep 20, 2016 | 45.69 | 45.69 | 43.95 | 43.96 | 5,362,406 | -1.41(-3.11%) |
Sep 19, 2016 | 46.05 | 46.17 | 45.18 | 45.38 | 1,959,540 | -0.61(-1.33%) |
Sep 16, 2016 | 46.49 | 47.09 | 45.76 | 45.99 | 5,490,914 | -0.62(-1.34%) |
Sep 15, 2016 | 45.44 | 46.89 | 45.34 | 46.61 | 2,930,015 | +1.29(+2.86%) |
Sep 14, 2016 | 44.80 | 45.73 | 44.77 | 45.32 | 4,036,108 | +0.52(+1.17%) |
Sep 13, 2016 | 45.15 | 45.40 | 44.20 | 44.79 | 3,843,441 | -0.58(-1.28%) |
Sep 12, 2016 | 43.96 | 45.57 | 43.81 | 45.38 | 3,845,140 | +1.27(+2.89%) |
Sep 09, 2016 | 45.53 | 45.88 | 44.08 | 44.10 | 3,587,032 | -2.05(-4.43%) |
Sep 08, 2016 | 46.08 | 46.38 | 45.86 | 46.15 | 2,456,137 | -0.02(-0.04%) |
Sep 07, 2016 | 46.41 | 46.50 | 45.88 | 46.17 | 2,930,008 | -0.47(-1.02%) |
Sep 06, 2016 | 46.58 | 46.81 | 46.23 | 46.64 | 2,538,403 | -0.08(-0.17%) |
Sep 02, 2016 | 46.19 | 46.72 | 46.72 | 46.72 | 2,573,471 | +1.03(+2.25%) |
Sep 01, 2016 | 45.85 | 46.37 | 45.65 | 45.69 | 2,675,796 | -0.09(-0.19%) |
Aug 31, 2016 | 45.44 | 45.90 | 45.27 | 45.78 | 2,462,495 | +0.24(+0.52%) |
Aug 30, 2016 | 46.24 | 46.42 | 45.42 | 45.54 | 2,600,550 | -0.62(-1.35%) |
Aug 29, 2016 | 46.08 | 46.61 | 45.94 | 46.17 | 2,645,095 | +0.76(+1.68%) |
Aug 26, 2016 | 45.86 | 45.93 | 44.90 | 45.41 | 2,077,033 | -0.32(-0.69%) |
Aug 25, 2016 | 45.75 | 46.04 | 45.56 | 45.72 | 1,165,214 | +0.07(+0.15%) |
Aug 24, 2016 | 46.10 | 46.48 | 45.53 | 45.65 | 1,635,579 | -0.61(-1.32%) |
Aug 23, 2016 | 46.39 | 46.74 | 46.16 | 46.26 | 1,582,917 | +0.12(+0.26%) |
Aug 22, 2016 | 45.71 | 46.18 | 45.54 | 46.15 | 1,426,130 | +0.43(+0.95%) |
Aug 19, 2016 | 46.23 | 46.28 | 45.50 | 45.71 | 1,750,133 | -0.70(-1.51%) |
Aug 18, 2016 | 45.79 | 46.46 | 45.57 | 46.41 | 3,000,599 | +0.59(+1.29%) |
Aug 17, 2016 | 45.78 | 46.49 | 45.12 | 45.82 | 3,603,494 | +0.14(+0.30%) |
Aug 16, 2016 | 46.18 | 46.38 | 45.68 | 45.68 | 1,747,206 | -0.52(-1.13%) |
Aug 15, 2016 | 46.56 | 46.84 | 46.15 | 46.21 | 1,800,621 | -0.18(-0.38%) |
Aug 12, 2016 | 46.05 | 47.02 | 46.05 | 46.38 | 1,724,814 | +0.12(+0.26%) |
Aug 11, 2016 | 46.54 | 46.86 | 46.13 | 46.26 | 2,574,800 | -0.37(-0.78%) |
Aug 10, 2016 | 47.17 | 47.20 | 46.51 | 46.63 | 2,087,898 | -0.43(-0.92%) |
Aug 09, 2016 | 47.26 | 47.43 | 46.89 | 47.06 | 1,804,627 | +0.03(+0.06%) |
Aug 08, 2016 | 47.15 | 47.53 | 46.89 | 47.04 | 3,092,111 | -0.17(-0.36%) |
Aug 05, 2016 | 46.83 | 47.29 | 46.55 | 47.20 | 2,428,430 | +0.44(+0.95%) |
Aug 04, 2016 | 46.66 | 46.79 | 46.28 | 46.76 | 1,875,095 | +0.12(+0.25%) |
Aug 03, 2016 | 46.23 | 46.66 | 45.92 | 46.64 | 3,417,971 | +0.40(+0.85%) |
Aug 02, 2016 | 46.34 | 46.58 | 45.65 | 46.24 | 2,202,500 | -0.26(-0.55%) |
Aug 01, 2016 | 45.98 | 46.83 | 45.94 | 46.50 | 3,416,977 | +0.72(+1.58%) |
Jul 29, 2016 | 45.67 | 46.39 | 45.56 | 45.78 | 3,276,540 | +0.12(+0.26%) |
Jul 28, 2016 | 45.06 | 45.69 | 44.86 | 45.66 | 3,463,811 | +0.57(+1.27%) |
Jul 27, 2016 | 45.30 | 45.39 | 43.76 | 45.09 | 7,396,820 | +0.65(+1.47%) |
Jul 26, 2016 | 44.46 | 44.56 | 43.89 | 44.44 | 3,218,564 | -0.06(-0.13%) |
Jul 25, 2016 | 44.95 | 45.09 | 44.33 | 44.50 | 3,920,077 | -0.40(-0.88%) |
Jul 22, 2016 | 44.39 | 45.01 | 44.29 | 44.89 | 2,340,637 | +0.76(+1.72%) |
Jul 21, 2016 | 44.09 | 44.34 | 43.43 | 44.13 | 2,946,335 | +0.13(+0.29%) |
Jul 20, 2016 | 43.76 | 44.02 | 43.31 | 44.00 | 1,667,799 | +0.16(+0.36%) |
Jul 19, 2016 | 43.77 | 44.02 | 43.60 | 43.84 | 1,337,851 | +0.01(+0.02%) |
Jul 18, 2016 | 44.10 | 44.16 | 43.47 | 43.83 | 1,939,642 | -0.04(-0.09%) |
Jul 15, 2016 | 43.80 | 44.39 | 43.50 | 43.87 | 3,068,748 | +0.38(+0.86%) |
Jul 14, 2016 | 43.96 | 44.06 | 43.44 | 43.50 | 2,867,019 | -0.18(-0.41%) |
Jul 13, 2016 | 43.38 | 43.76 | 42.74 | 43.68 | 2,458,780 | +0.56(+1.31%) |
Jul 12, 2016 | 43.57 | 43.74 | 43.04 | 43.11 | 2,307,542 | -0.40(-0.91%) |
Jul 11, 2016 | 43.24 | 43.58 | 43.09 | 43.51 | 2,772,489 | +0.45(+1.06%) |
Jul 08, 2016 | 42.68 | 43.19 | 42.44 | 43.05 | 2,421,600 | +0.61(+1.44%) |
Jul 07, 2016 | 42.69 | 42.96 | 42.31 | 42.44 | 1,535,615 | -0.25(-0.58%) |
Jul 05, 2016 | 42.48 | 43.00 | 42.26 | 42.69 | 2,497,200 | +0.22(+0.51%) |
Jul 01, 2016 | 42.64 | 42.47 | 42.47 | 42.47 | 2,354,527 | -0.28(-0.65%) |
Jun 30, 2016 | 42.85 | 42.93 | 42.53 | 42.75 | 3,481,980 | -0.18(-0.41%) |
Jun 29, 2016 | 42.18 | 42.97 | 42.07 | 42.93 | 4,156,193 | +0.93(+2.21%) |
Jun 28, 2016 | 41.01 | 42.17 | 40.77 | 42.00 | 3,931,042 | +1.29(+3.18%) |
Jun 27, 2016 | 40.36 | 40.86 | 40.01 | 40.70 | 4,179,329 | +0.10(+0.24%) |
Jun 24, 2016 | 40.79 | 42.26 | 40.37 | 40.60 | 8,359,211 | -2.54(-5.88%) |
Jun 23, 2016 | 42.66 | 43.15 | 42.45 | 43.14 | 1,895,087 | +0.96(+2.27%) |
Jun 22, 2016 | 42.29 | 42.67 | 42.14 | 42.18 | 1,932,328 | -0.22(-0.51%) |
Jun 21, 2016 | 41.71 | 42.53 | 41.39 | 42.40 | 2,318,537 | +0.63(+1.51%) |
Jun 20, 2016 | 41.55 | 42.06 | 41.49 | 41.77 | 2,491,536 | +0.50(+1.22%) |
Jun 17, 2016 | 41.36 | 41.41 | 40.72 | 41.27 | 4,291,243 | +0.01(+0.02%) |
Jun 16, 2016 | 40.95 | 41.28 | 40.57 | 41.26 | 3,094,787 | +0.10(+0.24%) |
Jun 15, 2016 | 41.69 | 41.81 | 40.68 | 41.16 | 4,360,089 | -0.68(-1.63%) |
Jun 14, 2016 | 41.49 | 42.31 | 41.35 | 41.84 | 2,994,756 | +0.28(+0.67%) |
Jun 13, 2016 | 41.20 | 42.05 | 41.20 | 41.56 | 4,058,725 | +0.14(+0.33%) |
Jun 10, 2016 | 41.96 | 42.17 | 41.34 | 41.42 | 4,880,378 | -1.14(-2.67%) |
Jun 09, 2016 | 43.09 | 43.38 | 42.32 | 42.56 | 3,552,560 | -0.82(-1.89%) |
Jun 08, 2016 | 43.27 | 43.60 | 42.95 | 43.38 | 2,555,707 | +0.17(+0.39%) |
Jun 07, 2016 | 42.73 | 43.44 | 42.65 | 43.21 | 2,660,672 | +0.66(+1.56%) |
Jun 06, 2016 | 43.03 | 43.29 | 42.46 | 42.55 | 5,422,280 | -0.55(-1.28%) |
Jun 03, 2016 | 42.66 | 43.30 | 42.41 | 43.10 | 3,534,687 | +0.43(+1.02%) |
Jun 02, 2016 | 42.23 | 42.71 | 41.92 | 42.67 | 4,721,492 | +0.56(+1.34%) |
Jun 01, 2016 | 41.99 | 42.36 | 41.91 | 42.11 | 4,498,039 | -0.14(-0.33%) |
May 31, 2016 | 41.94 | 42.45 | 41.87 | 42.24 | 3,905,941 | +0.22(+0.52%) |
May 27, 2016 | 42.00 | 42.03 | 42.03 | 42.03 | 2,366,168 | -0.09(-0.21%) |
May 26, 2016 | 41.40 | 42.21 | 41.24 | 42.12 | 3,609,136 | +0.50(+1.21%) |
May 25, 2016 | 41.42 | 41.67 | 41.10 | 41.61 | 2,339,922 | +0.25(+0.60%) |
May 24, 2016 | 41.19 | 41.42 | 40.68 | 41.36 | 4,424,961 | +0.23(+0.55%) |
May 23, 2016 | 41.06 | 41.37 | 40.85 | 41.14 | 4,326,544 | -0.06(-0.14%) |
May 20, 2016 | 40.49 | 41.60 | 40.40 | 41.20 | 7,052,065 | +0.88(+2.18%) |
May 19, 2016 | 39.93 | 40.40 | 39.61 | 40.32 | 3,038,023 | +0.13(+0.32%) |
May 18, 2016 | 40.23 | 40.63 | 39.79 | 40.19 | 5,113,544 | -0.04(-0.10%) |
May 17, 2016 | 39.93 | 40.96 | 39.92 | 40.23 | 7,619,052 | +0.10(+0.25%) |
May 16, 2016 | 40.06 | 40.40 | 39.81 | 40.13 | 3,060,387 | -0.02(-0.05%) |
May 13, 2016 | 40.07 | 40.54 | 40.07 | 40.15 | 3,475,946 | -0.08(-0.20%) |
May 12, 2016 | 40.34 | 40.56 | 40.00 | 40.23 | 4,083,232 | -0.10(-0.24%) |
May 11, 2016 | 40.17 | 40.61 | 40.05 | 40.33 | 4,045,814 | +0.01(+0.02%) |
May 10, 2016 | 39.49 | 40.41 | 39.41 | 40.32 | 6,799,994 | +0.90(+2.28%) |
May 09, 2016 | 39.10 | 39.52 | 38.95 | 39.42 | 2,144,931 | +0.41(+1.04%) |
May 06, 2016 | 38.53 | 39.14 | 38.20 | 39.01 | 2,597,358 | +0.24(+0.61%) |
May 05, 2016 | 38.63 | 39.19 | 38.40 | 38.78 | 3,935,275 | +0.15(+0.38%) |
May 04, 2016 | 39.03 | 39.43 | 38.61 | 38.63 | 3,796,244 | -0.55(-1.41%) |
May 03, 2016 | 39.35 | 39.40 | 38.95 | 39.18 | 3,350,950 | -0.33(-0.83%) |
May 02, 2016 | 38.88 | 39.62 | 38.82 | 39.51 | 3,748,854 | +0.70(+1.81%) |
Apr 29, 2016 | 38.92 | 39.25 | 38.01 | 38.81 | 5,454,966 | -0.47(-1.21%) |
Apr 28, 2016 | 39.14 | 39.62 | 38.92 | 39.28 | 4,397,615 | +0.06(+0.15%) |
Apr 27, 2016 | 38.97 | 39.64 | 38.93 | 39.22 | 7,603,582 | +0.37(+0.94%) |
Apr 26, 2016 | 41.33 | 41.68 | 38.70 | 38.86 | 15,088,404 | -1.83(-4.49%) |
Apr 25, 2016 | 39.81 | 40.76 | 39.53 | 40.68 | 7,064,109 | +0.95(+2.39%) |
Apr 22, 2016 | 39.73 | 40.36 | 39.63 | 39.73 | 3,696,628 | -0.03(-0.07%) |
Apr 21, 2016 | 39.62 | 40.10 | 37.85 | 39.76 | 4,184,283 | +0.10(+0.25%) |
Apr 20, 2016 | 39.48 | 40.33 | 39.19 | 39.67 | 6,225,139 | +0.30(+0.77%) |
Apr 19, 2016 | 38.88 | 39.38 | 38.54 | 39.36 | 8,824,204 | +0.59(+1.52%) |
Apr 18, 2016 | 38.65 | 39.13 | 38.52 | 38.78 | 8,271,946 | -0.04(-0.10%) |
Apr 15, 2016 | 38.52 | 39.03 | 38.41 | 38.82 | 6,165,980 | +0.47(+1.24%) |
Apr 14, 2016 | 38.34 | 38.52 | 37.98 | 38.34 | 2,093,607 | -0.04(-0.10%) |
Apr 13, 2016 | 38.65 | 38.87 | 38.20 | 38.38 | 2,685,708 | -0.04(-0.10%) |
Apr 12, 2016 | 38.13 | 38.72 | 37.99 | 38.42 | 3,346,129 | +0.25(+0.65%) |
Apr 11, 2016 | 38.30 | 38.53 | 38.05 | 38.17 | 1,841,442 | -0.06(-0.15%) |
Apr 08, 2016 | 38.51 | 38.64 | 37.99 | 38.23 | 1,896,045 | -0.12(-0.31%) |
Apr 07, 2016 | 38.28 | 38.57 | 37.96 | 38.35 | 4,635,486 | -0.28(-0.72%) |
Apr 06, 2016 | 38.84 | 39.01 | 38.48 | 38.63 | 2,806,336 | -0.04(-0.10%) |
Apr 05, 2016 | 38.87 | 39.27 | 38.35 | 38.67 | 3,974,195 | -0.51(-1.31%) |
Apr 04, 2016 | 38.77 | 39.48 | 38.59 | 39.18 | 4,125,237 | +0.30(+0.76%) |
Apr 01, 2016 | 37.60 | 39.02 | 37.48 | 38.88 | 6,305,346 | +1.05(+2.77%) |
Mar 31, 2016 | 38.05 | 38.18 | 37.55 | 37.84 | 3,877,964 | -0.14(-0.36%) |
Mar 30, 2016 | 38.07 | 38.52 | 37.72 | 37.98 | 2,726,534 | +0.01(+0.03%) |
Mar 29, 2016 | 36.69 | 38.14 | 36.38 | 37.97 | 4,868,416 | +1.37(+3.75%) |
Mar 28, 2016 | 36.53 | 36.75 | 36.31 | 36.59 | 2,639,962 | +0.04(+0.11%) |
Mar 24, 2016 | 36.41 | 36.55 | 36.55 | 36.55 | 6,857,900 | -0.07(-0.19%) |
Mar 23, 2016 | 36.72 | 36.81 | 35.83 | 36.62 | 3,327,856 | -0.21(-0.56%) |
Mar 22, 2016 | 36.45 | 36.96 | 36.41 | 36.83 | 3,170,438 | -0.07(-0.19%) |
Mar 21, 2016 | 36.98 | 37.04 | 36.46 | 36.90 | 2,771,389 | +0.41(+1.14%) |
Mar 18, 2016 | 36.89 | 37.17 | 36.31 | 36.48 | 5,461,056 | -0.23(-0.62%) |
Mar 17, 2016 | 36.73 | 37.07 | 36.52 | 36.71 | 4,815,176 | -0.02(-0.05%) |
Mar 16, 2016 | 36.36 | 36.79 | 36.04 | 36.73 | 5,000,221 | +0.41(+1.11%) |
Mar 15, 2016 | 36.32 | 36.48 | 35.82 | 36.33 | 3,580,464 | -0.32(-0.86%) |
Mar 14, 2016 | 37.05 | 37.12 | 36.25 | 36.64 | 4,397,169 | -0.65(-1.75%) |
Mar 11, 2016 | 37.38 | 37.69 | 37.02 | 37.29 | 6,667,593 | +0.18(+0.48%) |
Mar 10, 2016 | 38.02 | 38.28 | 37.02 | 37.12 | 5,242,231 | -0.62(-1.65%) |
Mar 09, 2016 | 38.53 | 38.56 | 37.70 | 37.74 | 6,132,721 | -0.74(-1.93%) |
Mar 08, 2016 | 38.15 | 38.63 | 37.87 | 38.48 | 4,928,790 | +0.31(+0.80%) |
Mar 07, 2016 | 37.78 | 38.73 | 37.78 | 38.17 | 4,517,901 | +0.16(+0.42%) |
Mar 04, 2016 | 38.65 | 39.03 | 37.92 | 38.02 | 3,488,885 | -0.48(-1.26%) |
Mar 03, 2016 | 39.02 | 39.31 | 38.30 | 38.50 | 7,060,015 | +0.20(+0.52%) |
Mar 02, 2016 | 38.07 | 38.35 | 37.23 | 38.30 | 2,575,186 | +0.12(+0.31%) |
Mar 01, 2016 | 36.58 | 38.22 | 36.55 | 38.18 | 4,275,968 | +1.53(+4.18%) |
Feb 29, 2016 | 37.03 | 37.56 | 36.64 | 36.65 | 4,439,751 | -0.37(-0.99%) |
Feb 26, 2016 | 36.91 | 37.32 | 36.13 | 37.02 | 4,772,523 | -0.88(-2.32%) |
Feb 25, 2016 | 36.55 | 37.98 | 36.45 | 37.90 | 4,365,454 | +1.56(+4.30%) |
Feb 24, 2016 | 35.72 | 36.55 | 35.38 | 36.34 | 8,051,711 | +0.57(+1.60%) |
Feb 23, 2016 | 35.37 | 35.96 | 35.09 | 35.76 | 2,861,288 | +0.37(+1.03%) |
Feb 22, 2016 | 35.13 | 35.55 | 34.85 | 35.40 | 5,004,999 | +0.87(+2.52%) |
Feb 19, 2016 | 35.89 | 36.20 | 34.44 | 34.53 | 5,351,519 | -1.66(-4.59%) |
Feb 18, 2016 | 36.66 | 36.99 | 36.01 | 36.19 | 4,053,790 | -0.22(-0.60%) |
Feb 17, 2016 | 37.85 | 37.85 | 35.43 | 36.41 | 9,824,059 | +0.40(+1.10%) |
Feb 16, 2016 | 35.35 | 36.09 | 34.63 | 36.01 | 4,476,573 | +1.32(+3.82%) |
Feb 12, 2016 | 34.17 | 34.69 | 34.69 | 34.69 | 3,239,715 | +1.07(+3.17%) |
Feb 11, 2016 | 33.37 | 34.00 | 33.19 | 33.62 | 4,008,941 | -0.53(-1.56%) |
Feb 10, 2016 | 33.90 | 34.77 | 33.31 | 34.15 | 3,822,305 | +0.67(+2.01%) |
Feb 09, 2016 | 33.34 | 33.97 | 32.83 | 33.48 | 8,314,367 | -0.07(-0.21%) |
Feb 08, 2016 | 34.99 | 35.10 | 33.17 | 33.55 | 6,813,998 | -1.68(-4.77%) |
Feb 05, 2016 | 38.58 | 38.61 | 34.96 | 35.23 | 7,646,914 | -3.00(-7.86%) |
Feb 04, 2016 | 38.35 | 38.52 | 37.29 | 38.23 | 3,824,967 | +0.36(+0.94%) |
Feb 03, 2016 | 39.07 | 39.51 | 36.78 | 37.88 | 5,202,466 | -0.92(-2.37%) |
Feb 02, 2016 | 39.55 | 39.76 | 38.52 | 38.80 | 3,011,103 | -1.30(-3.25%) |