Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 58.16 | 58.94 | 58.16 | 58.45 | 5,855 | +0.24(+0.42%) |
Jan 30, 2017 | 58.06 | 58.65 | 58.06 | 58.21 | 3,285 | -0.08(-0.13%) |
Jan 27, 2017 | 58.53 | 58.64 | 58.13 | 58.29 | 3,411 | -0.44(-0.74%) |
Jan 26, 2017 | 57.80 | 59.98 | 57.27 | 58.72 | 4,158 | -1.02(-1.70%) |
Jan 25, 2017 | 59.93 | 59.93 | 59.64 | 59.74 | 2,277 | +0.48(+0.82%) |
Jan 24, 2017 | 58.29 | 59.25 | 58.04 | 59.25 | 8,322 | +1.02(+1.74%) |
Jan 23, 2017 | 57.71 | 58.67 | 57.56 | 58.24 | 2,423 | +0.39(+0.67%) |
Jan 20, 2017 | 58.09 | 58.29 | 57.85 | 57.85 | 3,650 | -0.19(-0.33%) |
Jan 19, 2017 | 58.19 | 58.29 | 58.04 | 58.04 | 2,333 | +0.10(+0.17%) |
Jan 18, 2017 | 58.04 | 58.34 | 57.85 | 57.95 | 3,028 | +1.31(+2.31%) |
Jan 17, 2017 | 58.43 | 58.43 | 56.64 | 56.64 | 3,341 | -1.50(-2.58%) |
Jan 13, 2017 | 58.14 | 58.14 | 58.14 | 0 | +0.34(+0.59%) | |
Jan 12, 2017 | 57.80 | 58.04 | 57.37 | 57.80 | 4,245 | -0.53(-0.91%) |
Jan 11, 2017 | 58.29 | 59.16 | 58.29 | 58.34 | 2,465 | -0.05(-0.08%) |
Jan 10, 2017 | 58.63 | 58.92 | 58.34 | 58.38 | 5,056 | +0.15(+0.25%) |
Jan 09, 2017 | 58.04 | 58.63 | 58.04 | 58.24 | 5,237 | -0.15(-0.25%) |
Jan 06, 2017 | 58.58 | 58.72 | 58.38 | 58.38 | 3,863 | +0.00(+0.00%) |
Jan 05, 2017 | 59.11 | 59.45 | 57.90 | 58.38 | 9,416 | -0.87(-1.47%) |
Jan 04, 2017 | 57.22 | 59.54 | 57.22 | 59.25 | 6,640 | +1.89(+3.29%) |
Jan 03, 2017 | 58.04 | 58.04 | 57.23 | 57.37 | 6,030 | -0.68(-1.17%) |
Dec 30, 2016 | 58.04 | 58.04 | 58.04 | 0 | -0.87(-1.48%) | |
Dec 29, 2016 | 58.67 | 59.01 | 58.58 | 58.92 | 9,270 | -0.05(-0.08%) |
Dec 28, 2016 | 59.35 | 59.79 | 58.67 | 58.96 | 11,542 | -0.82(-1.38%) |
Dec 27, 2016 | 60.03 | 60.46 | 59.76 | 59.79 | 5,357 | -0.77(-1.28%) |
Dec 23, 2016 | 60.56 | 60.56 | 60.56 | 0 | +1.06(+1.79%) | |
Dec 22, 2016 | 59.11 | 59.79 | 59.06 | 59.50 | 29,532 | -0.10(-0.16%) |
Dec 21, 2016 | 59.64 | 59.79 | 59.27 | 59.59 | 3,691 | -0.19(-0.32%) |
Dec 20, 2016 | 59.50 | 59.83 | 59.16 | 59.79 | 6,462 | +0.44(+0.73%) |
Dec 19, 2016 | 59.79 | 59.79 | 59.06 | 59.35 | 4,684 | -0.44(-0.73%) |
Dec 16, 2016 | 59.83 | 59.83 | 59.50 | 59.79 | 13,213 | +0.24(+0.41%) |
Dec 15, 2016 | 59.69 | 59.79 | 59.54 | 59.54 | 5,566 | -0.05(-0.08%) |
Dec 14, 2016 | 59.69 | 59.79 | 59.54 | 59.59 | 2,215 | +0.05(+0.08%) |
Dec 13, 2016 | 59.21 | 59.92 | 59.21 | 59.54 | 8,455 | +0.44(+0.74%) |
Dec 12, 2016 | 59.06 | 59.50 | 59.06 | 59.11 | 3,494 | +0.05(+0.08%) |
Dec 09, 2016 | 58.38 | 59.64 | 58.38 | 59.06 | 6,239 | +0.92(+1.58%) |
Dec 08, 2016 | 56.74 | 58.58 | 56.59 | 58.14 | 7,968 | +1.64(+2.91%) |
Dec 07, 2016 | 56.30 | 56.84 | 56.23 | 56.50 | 9,252 | +0.00(+0.00%) |
Dec 06, 2016 | 56.74 | 56.74 | 56.26 | 56.50 | 8,305 | +0.97(+1.74%) |
Dec 05, 2016 | 55.72 | 55.96 | 54.37 | 55.53 | 6,964 | +0.97(+1.77%) |
Dec 02, 2016 | 53.98 | 54.61 | 53.88 | 54.56 | 5,236 | +0.58(+1.08%) |
Dec 01, 2016 | 52.58 | 54.18 | 52.39 | 53.98 | 6,498 | +1.40(+2.67%) |
Nov 30, 2016 | 51.80 | 53.11 | 51.80 | 52.58 | 23,160 | +0.77(+1.49%) |
Nov 29, 2016 | 51.47 | 52.10 | 51.47 | 51.80 | 2,850 | +0.68(+1.32%) |
Nov 28, 2016 | 51.22 | 51.22 | 51.13 | 51.13 | 2,720 | -0.15(-0.28%) |
Nov 25, 2016 | 51.22 | 51.27 | 51.18 | 51.27 | 2,315 | +0.05(+0.09%) |
Nov 23, 2016 | 51.22 | 51.22 | 51.22 | 0 | +0.05(+0.09%) | |
Nov 22, 2016 | 51.03 | 51.18 | 50.89 | 51.18 | 4,937 | +0.00(+0.00%) |
Nov 21, 2016 | 51.08 | 51.18 | 50.79 | 51.18 | 2,444 | -0.05(-0.09%) |
Nov 18, 2016 | 51.22 | 51.22 | 50.98 | 51.22 | 7,141 | +0.00(+0.00%) |
Nov 17, 2016 | 51.22 | 51.22 | 51.00 | 51.22 | 4,823 | +0.15(+0.28%) |
Nov 16, 2016 | 51.21 | 51.22 | 50.93 | 51.08 | 8,113 | -0.58(-1.12%) |
Nov 15, 2016 | 49.19 | 52.05 | 49.19 | 51.66 | 7,266 | +2.47(+5.01%) |
Nov 14, 2016 | 48.18 | 49.29 | 47.23 | 49.19 | 6,227 | +0.92(+1.90%) |
Nov 11, 2016 | 46.87 | 48.37 | 46.87 | 48.27 | 14,413 | +1.64(+3.53%) |
Nov 10, 2016 | 45.03 | 46.92 | 45.03 | 46.63 | 7,865 | +1.74(+3.88%) |
Nov 09, 2016 | 44.50 | 44.89 | 44.50 | 44.89 | 5,309 | +0.29(+0.65%) |
Nov 08, 2016 | 44.36 | 44.60 | 44.36 | 44.60 | 1,465 | +0.05(+0.11%) |
Nov 07, 2016 | 44.31 | 44.55 | 44.31 | 44.55 | 2,412 | +0.19(+0.44%) |
Nov 04, 2016 | 44.88 | 44.88 | 43.92 | 44.36 | 2,522 | +0.24(+0.55%) |
Nov 03, 2016 | 44.11 | 44.40 | 43.87 | 44.11 | 1,375 | +0.00(+0.00%) |
Nov 02, 2016 | 44.21 | 44.40 | 44.11 | 44.11 | 1,562 | +0.15(+0.33%) |
Nov 01, 2016 | 43.82 | 44.16 | 43.82 | 43.97 | 1,518 | +0.10(+0.22%) |
Oct 31, 2016 | 44.02 | 44.07 | 43.87 | 43.87 | 3,856 | -0.24(-0.55%) |
Oct 28, 2016 | 44.07 | 44.11 | 43.82 | 44.11 | 1,377 | -0.03(-0.07%) |
Oct 27, 2016 | 44.05 | 44.19 | 44.00 | 44.14 | 2,886 | +0.00(+0.00%) |
Oct 26, 2016 | 44.24 | 44.24 | 44.05 | 44.14 | 1,947 | -0.05(-0.11%) |
Oct 25, 2016 | 44.58 | 44.58 | 44.19 | 44.19 | 1,256 | -0.19(-0.43%) |
Oct 24, 2016 | 44.24 | 44.72 | 43.96 | 44.38 | 2,636 | +0.48(+1.10%) |
Oct 21, 2016 | 43.27 | 43.90 | 43.27 | 43.90 | 2,230 | +0.53(+1.22%) |
Oct 20, 2016 | 43.28 | 43.56 | 42.99 | 43.37 | 9,438 | +0.00(+0.00%) |
Oct 19, 2016 | 43.47 | 43.47 | 43.37 | 43.37 | 3,622 | -0.05(-0.11%) |
Oct 18, 2016 | 43.42 | 43.52 | 43.42 | 43.42 | 3,237 | -0.10(-0.22%) |
Oct 17, 2016 | 43.52 | 44.34 | 43.47 | 43.52 | 10,580 | -0.20(-0.46%) |
Oct 14, 2016 | 43.66 | 43.72 | 43.65 | 43.72 | 1,535 | +0.19(+0.44%) |
Oct 13, 2016 | 43.61 | 43.66 | 43.53 | 43.53 | 3,299 | -0.23(-0.53%) |
Oct 12, 2016 | 43.95 | 43.95 | 43.76 | 43.76 | 3,572 | +0.24(+0.55%) |
Oct 11, 2016 | 43.83 | 43.90 | 43.52 | 43.52 | 2,905 | -0.24(-0.55%) |
Oct 10, 2016 | 43.89 | 44.11 | 43.67 | 43.76 | 2,464 | +0.09(+0.20%) |
Oct 07, 2016 | 43.76 | 43.76 | 43.67 | 43.67 | 1,100 | -0.15(-0.35%) |
Oct 06, 2016 | 43.78 | 43.95 | 43.76 | 43.82 | 1,849 | +0.07(+0.15%) |
Oct 05, 2016 | 43.64 | 43.76 | 43.62 | 43.76 | 4,920 | +0.24(+0.55%) |
Oct 04, 2016 | 43.61 | 43.61 | 43.52 | 43.52 | 1,593 | -0.22(-0.51%) |
Oct 03, 2016 | 43.90 | 44.00 | 43.66 | 43.74 | 2,886 | +0.01(+0.02%) |
Sep 30, 2016 | 43.87 | 43.92 | 43.72 | 43.73 | 4,408 | -0.06(-0.13%) |
Sep 29, 2016 | 43.79 | 43.79 | 43.66 | 43.79 | 1,520 | +0.00(+0.00%) |
Sep 28, 2016 | 43.57 | 44.01 | 43.52 | 43.79 | 4,791 | +0.13(+0.29%) |
Sep 27, 2016 | 43.87 | 43.89 | 43.61 | 43.66 | 1,803 | -0.11(-0.24%) |
Sep 26, 2016 | 43.90 | 43.95 | 43.58 | 43.77 | 1,670 | +0.03(+0.07%) |
Sep 23, 2016 | 43.88 | 43.95 | 43.71 | 43.74 | 2,458 | -0.12(-0.26%) |
Sep 22, 2016 | 43.97 | 43.97 | 43.61 | 43.85 | 7,619 | +0.07(+0.15%) |
Sep 21, 2016 | 43.86 | 43.95 | 43.77 | 43.79 | 2,246 | +0.04(+0.09%) |
Sep 20, 2016 | 43.66 | 43.76 | 43.66 | 43.75 | 1,370 | +0.00(+0.01%) |
Sep 19, 2016 | 43.63 | 43.77 | 43.38 | 43.74 | 1,890 | +0.09(+0.21%) |
Sep 16, 2016 | 43.73 | 43.85 | 43.65 | 43.65 | 10,529 | +0.02(+0.04%) |
Sep 15, 2016 | 43.62 | 43.68 | 43.14 | 43.63 | 1,722 | +0.27(+0.62%) |
Sep 14, 2016 | 43.65 | 43.65 | 43.27 | 43.36 | 2,156 | +0.37(+0.85%) |
Sep 13, 2016 | 43.09 | 43.09 | 42.99 | 42.99 | 3,065 | -0.21(-0.49%) |
Sep 12, 2016 | 43.15 | 43.21 | 43.03 | 43.21 | 5,562 | +0.39(+0.90%) |
Sep 09, 2016 | 42.80 | 43.17 | 42.79 | 42.82 | 6,535 | -0.15(-0.36%) |
Sep 08, 2016 | 42.85 | 42.98 | 42.84 | 42.98 | 1,363 | +0.26(+0.61%) |
Sep 07, 2016 | 42.93 | 42.93 | 42.72 | 42.72 | 7,375 | -0.04(-0.09%) |
Sep 06, 2016 | 42.69 | 42.79 | 42.50 | 42.75 | 3,070 | +0.07(+0.16%) |
Sep 02, 2016 | 42.43 | 42.69 | 42.69 | 42.69 | 3,316 | +0.42(+1.00%) |
Sep 01, 2016 | 42.28 | 42.69 | 42.12 | 42.26 | 3,168 | -0.08(-0.18%) |
Aug 31, 2016 | 42.27 | 42.34 | 42.24 | 42.34 | 4,935 | -0.01(-0.02%) |
Aug 30, 2016 | 42.57 | 42.57 | 42.35 | 42.35 | 886 | +0.00(+0.00%) |
Aug 29, 2016 | 42.60 | 42.60 | 42.35 | 42.35 | 4,287 | -0.11(-0.25%) |
Aug 26, 2016 | 42.46 | 42.60 | 42.45 | 42.45 | 1,840 | -0.01(-0.02%) |
Aug 25, 2016 | 42.45 | 42.46 | 42.31 | 42.46 | 1,590 | +0.01(+0.02%) |
Aug 24, 2016 | 42.36 | 42.45 | 42.36 | 42.45 | 2,235 | +0.00(+0.00%) |
Aug 23, 2016 | 42.60 | 42.60 | 42.45 | 42.45 | 2,524 | -0.10(-0.23%) |
Aug 22, 2016 | 42.52 | 42.60 | 42.52 | 42.55 | 1,097 | -0.03(-0.07%) |
Aug 19, 2016 | 42.37 | 42.60 | 42.37 | 42.58 | 4,078 | +0.14(+0.32%) |
Aug 18, 2016 | 42.45 | 42.45 | 42.44 | 42.44 | 730 | +0.28(+0.66%) |
Aug 17, 2016 | 42.17 | 42.21 | 42.16 | 42.16 | 2,324 | -0.27(-0.64%) |
Aug 16, 2016 | 42.41 | 42.50 | 42.27 | 42.44 | 6,987 | +0.04(+0.09%) |
Aug 15, 2016 | 41.97 | 42.41 | 41.97 | 42.40 | 2,177 | +0.18(+0.43%) |
Aug 12, 2016 | 42.17 | 42.35 | 42.16 | 42.21 | 1,510 | -0.24(-0.57%) |
Aug 11, 2016 | 42.32 | 42.45 | 42.32 | 42.45 | 940 | +0.27(+0.64%) |
Aug 10, 2016 | 42.20 | 42.28 | 42.17 | 42.18 | 1,447 | -0.20(-0.47%) |
Aug 09, 2016 | 42.45 | 42.45 | 42.16 | 42.38 | 3,942 | -0.07(-0.17%) |
Aug 08, 2016 | 42.45 | 42.45 | 42.45 | 42.45 | 1,029 | -0.01(-0.02%) |
Aug 05, 2016 | 42.36 | 42.46 | 42.36 | 42.46 | 2,965 | +0.15(+0.36%) |
Aug 04, 2016 | 42.43 | 42.45 | 42.31 | 42.31 | 3,407 | -0.14(-0.34%) |
Aug 03, 2016 | 42.36 | 42.45 | 42.22 | 42.45 | 3,341 | +0.22(+0.53%) |
Aug 02, 2016 | 42.44 | 42.44 | 42.23 | 42.23 | 1,562 | -0.15(-0.36%) |
Aug 01, 2016 | 42.42 | 42.45 | 42.18 | 42.39 | 1,933 | +0.26(+0.62%) |
Jul 29, 2016 | 42.45 | 42.45 | 41.79 | 42.13 | 10,081 | -0.32(-0.75%) |
Jul 28, 2016 | 42.44 | 42.44 | 42.44 | 42.44 | 459 | +0.12(+0.27%) |
Jul 27, 2016 | 42.34 | 42.34 | 42.21 | 42.33 | 6,910 | -0.01(-0.02%) |
Jul 26, 2016 | 42.12 | 42.34 | 42.12 | 42.34 | 2,948 | +0.18(+0.43%) |
Jul 25, 2016 | 42.10 | 42.31 | 41.96 | 42.16 | 1,929 | -0.08(-0.18%) |
Jul 22, 2016 | 42.32 | 42.34 | 41.98 | 42.23 | 2,570 | +0.09(+0.21%) |
Jul 21, 2016 | 42.33 | 42.33 | 42.15 | 42.15 | 1,836 | -0.16(-0.39%) |
Jul 20, 2016 | 42.10 | 42.34 | 42.10 | 42.31 | 8,480 | +0.04(+0.09%) |
Jul 19, 2016 | 42.17 | 42.32 | 42.00 | 42.27 | 1,819 | +0.11(+0.25%) |
Jul 18, 2016 | 41.95 | 42.34 | 41.68 | 42.17 | 7,473 | -0.14(-0.34%) |
Jul 15, 2016 | 42.32 | 42.34 | 41.86 | 42.31 | 4,004 | +0.01(+0.02%) |
Jul 14, 2016 | 41.85 | 42.34 | 41.62 | 42.30 | 4,262 | +0.29(+0.69%) |
Jul 13, 2016 | 41.62 | 42.33 | 41.25 | 42.01 | 7,982 | +0.37(+0.88%) |
Jul 12, 2016 | 41.55 | 41.65 | 40.99 | 41.65 | 6,573 | +0.38(+0.91%) |
Jul 11, 2016 | 40.61 | 41.27 | 40.61 | 41.27 | 3,524 | +0.51(+1.25%) |
Jul 08, 2016 | 40.09 | 40.97 | 39.97 | 40.76 | 3,960 | +0.79(+1.97%) |
Jul 07, 2016 | 40.41 | 40.49 | 39.97 | 39.97 | 1,046 | -0.22(-0.55%) |
Jul 05, 2016 | 40.64 | 40.64 | 40.12 | 40.19 | 3,710 | -0.49(-1.21%) |
Jul 01, 2016 | 40.87 | 40.68 | 40.68 | 40.68 | 4,780 | -0.05(-0.12%) |
Jun 30, 2016 | 40.65 | 40.94 | 39.67 | 40.73 | 3,288 | +0.79(+1.98%) |
Jun 29, 2016 | 40.72 | 40.72 | 39.64 | 39.94 | 3,809 | +0.74(+1.89%) |
Jun 28, 2016 | 38.82 | 39.20 | 38.49 | 39.20 | 3,973 | +0.71(+1.85%) |
Jun 27, 2016 | 39.04 | 39.04 | 38.49 | 38.49 | 22,767 | -0.72(-1.84%) |
Jun 24, 2016 | 39.33 | 40.26 | 38.66 | 39.21 | 44,783 | -1.17(-2.91%) |
Jun 23, 2016 | 40.37 | 40.47 | 40.35 | 40.39 | 6,614 | +0.14(+0.36%) |
Jun 22, 2016 | 40.22 | 40.40 | 40.22 | 40.24 | 2,506 | +0.02(+0.05%) |
Jun 21, 2016 | 40.14 | 40.75 | 40.14 | 40.22 | 4,176 | -0.13(-0.31%) |
Jun 20, 2016 | 40.32 | 40.41 | 40.07 | 40.35 | 3,282 | +0.33(+0.82%) |
Jun 17, 2016 | 40.43 | 40.43 | 40.02 | 40.02 | 12,038 | -0.35(-0.86%) |
Jun 16, 2016 | 39.93 | 40.53 | 39.93 | 40.37 | 5,856 | -0.17(-0.43%) |
Jun 15, 2016 | 40.18 | 40.75 | 39.90 | 40.54 | 3,149 | +0.51(+1.27%) |
Jun 14, 2016 | 40.42 | 40.85 | 40.02 | 40.03 | 4,819 | -0.16(-0.41%) |
Jun 13, 2016 | 40.27 | 40.32 | 40.18 | 40.19 | 2,707 | -0.08(-0.19%) |
Jun 10, 2016 | 40.57 | 40.57 | 40.27 | 40.27 | 5,181 | -0.65(-1.60%) |
Jun 09, 2016 | 40.20 | 41.14 | 40.20 | 40.92 | 5,171 | -0.18(-0.44%) |
Jun 08, 2016 | 40.57 | 41.11 | 40.57 | 41.11 | 2,485 | +0.60(+1.47%) |
Jun 07, 2016 | 41.25 | 41.25 | 40.51 | 40.51 | 5,477 | -0.81(-1.96%) |
Jun 06, 2016 | 40.97 | 41.32 | 40.97 | 41.32 | 1,215 | +0.47(+1.15%) |
Jun 03, 2016 | 40.52 | 40.85 | 40.52 | 40.85 | 2,420 | +0.05(+0.12%) |
Jun 02, 2016 | 40.86 | 41.19 | 40.86 | 40.80 | 1,914 | -0.09(-0.21%) |
Jun 01, 2016 | 40.89 | 40.89 | 40.89 | 40.89 | 823 | -0.22(-0.54%) |
May 31, 2016 | 40.74 | 41.11 | 40.41 | 41.11 | 1,428 | +0.23(+0.56%) |
May 27, 2016 | 40.61 | 40.88 | 40.88 | 40.88 | 1,454 | +0.34(+0.83%) |
May 26, 2016 | 40.48 | 40.54 | 40.48 | 40.54 | 580 | -0.66(-1.61%) |
May 25, 2016 | 41.22 | 41.22 | 40.65 | 41.20 | 1,778 | +0.04(+0.09%) |
May 24, 2016 | 40.90 | 41.33 | 40.90 | 41.16 | 2,517 | +0.55(+1.35%) |
May 23, 2016 | 41.32 | 41.32 | 40.62 | 40.62 | 2,354 | -0.18(-0.45%) |
May 20, 2016 | 40.47 | 40.80 | 40.47 | 40.80 | 1,732 | +0.49(+1.22%) |
May 19, 2016 | 41.01 | 41.01 | 40.14 | 40.31 | 2,428 | -0.89(-2.15%) |
May 18, 2016 | 40.46 | 41.19 | 40.20 | 41.19 | 3,222 | +0.54(+1.33%) |
May 17, 2016 | 40.65 | 41.13 | 40.45 | 40.65 | 4,026 | -0.21(-0.52%) |
May 16, 2016 | 41.60 | 41.60 | 40.32 | 40.87 | 7,876 | +0.34(+0.83%) |
May 13, 2016 | 40.80 | 40.80 | 40.44 | 40.53 | 1,685 | -0.46(-1.13%) |
May 12, 2016 | 41.33 | 41.33 | 40.99 | 40.99 | 1,160 | -0.37(-0.88%) |
May 11, 2016 | 41.72 | 41.72 | 41.33 | 41.36 | 3,797 | -0.23(-0.56%) |
May 10, 2016 | 41.42 | 41.59 | 41.38 | 41.59 | 3,757 | +0.19(+0.46%) |
May 09, 2016 | 41.49 | 41.49 | 41.23 | 41.40 | 2,505 | -0.03(-0.07%) |
May 06, 2016 | 41.42 | 41.42 | 41.42 | 41.42 | 1,444 | -0.18(-0.44%) |
May 05, 2016 | 41.11 | 41.67 | 41.10 | 41.61 | 11,481 | +0.42(+1.03%) |
May 04, 2016 | 41.18 | 41.18 | 41.18 | 41.18 | 611 | -0.15(-0.37%) |
May 03, 2016 | 41.67 | 41.67 | 41.34 | 41.34 | 1,423 | -0.21(-0.51%) |
May 02, 2016 | 40.80 | 41.61 | 40.80 | 41.55 | 1,418 | +0.65(+1.60%) |
Apr 29, 2016 | 41.45 | 41.45 | 40.41 | 40.90 | 5,500 | -0.06(-0.14%) |
Apr 28, 2016 | 40.95 | 40.95 | 40.95 | 40.95 | 1,251 | -0.52(-1.25%) |
Apr 27, 2016 | 41.52 | 41.54 | 41.45 | 41.47 | 2,792 | +0.09(+0.21%) |
Apr 26, 2016 | 40.91 | 41.39 | 40.91 | 41.39 | 5,922 | +0.12(+0.30%) |
Apr 25, 2016 | 41.17 | 41.55 | 41.17 | 41.26 | 3,209 | +0.10(+0.23%) |
Apr 22, 2016 | 39.32 | 41.25 | 39.30 | 41.17 | 2,828 | +1.91(+4.86%) |
Apr 21, 2016 | 38.33 | 39.65 | 38.33 | 39.26 | 5,222 | +1.34(+3.54%) |
Apr 20, 2016 | 37.90 | 37.91 | 37.86 | 37.91 | 2,925 | +0.01(+0.03%) |
Apr 19, 2016 | 37.42 | 37.90 | 37.42 | 37.90 | 16,945 | +0.48(+1.28%) |
Apr 18, 2016 | 37.33 | 37.52 | 37.33 | 37.42 | 9,774 | +0.05(+0.13%) |
Apr 15, 2016 | 37.23 | 37.41 | 37.23 | 37.38 | 2,501 | +0.00(+0.00%) |
Apr 14, 2016 | 37.47 | 37.47 | 37.38 | 37.38 | 1,786 | -0.10(-0.26%) |
Apr 13, 2016 | 37.18 | 37.76 | 37.18 | 37.47 | 17,070 | -0.13(-0.36%) |
Apr 12, 2016 | 37.42 | 37.61 | 37.42 | 37.61 | 4,019 | +0.22(+0.59%) |
Apr 11, 2016 | 37.42 | 37.42 | 37.38 | 37.38 | 1,531 | +0.17(+0.46%) |
Apr 08, 2016 | 37.34 | 37.47 | 37.21 | 37.21 | 1,604 | +0.02(+0.05%) |
Apr 07, 2016 | 37.21 | 37.35 | 37.19 | 37.19 | 2,246 | -0.23(-0.62%) |
Apr 06, 2016 | 37.19 | 37.42 | 37.19 | 37.42 | 5,005 | +0.24(+0.65%) |
Apr 05, 2016 | 37.19 | 37.42 | 37.18 | 37.18 | 3,138 | -0.05(-0.13%) |
Apr 04, 2016 | 37.42 | 37.42 | 37.18 | 37.23 | 7,241 | -0.11(-0.28%) |
Apr 01, 2016 | 37.42 | 37.42 | 37.23 | 37.34 | 1,042 | +0.00(+0.00%) |
Mar 31, 2016 | 37.29 | 37.47 | 37.29 | 37.34 | 5,019 | -0.05(-0.13%) |
Mar 30, 2016 | 37.42 | 37.42 | 37.38 | 37.38 | 2,309 | +0.11(+0.28%) |
Mar 29, 2016 | 37.42 | 37.42 | 37.28 | 37.28 | 3,805 | +0.12(+0.34%) |
Mar 28, 2016 | 37.42 | 37.52 | 37.15 | 37.15 | 11,970 | -0.12(-0.33%) |
Mar 24, 2016 | 37.04 | 37.28 | 37.28 | 37.28 | 4,272 | +0.23(+0.62%) |
Mar 23, 2016 | 37.05 | 37.05 | 37.04 | 37.05 | 2,894 | +0.00(+0.00%) |
Mar 22, 2016 | 37.42 | 37.45 | 37.04 | 37.05 | 3,405 | -0.14(-0.39%) |
Mar 21, 2016 | 37.28 | 37.45 | 37.18 | 37.19 | 3,959 | -0.16(-0.44%) |
Mar 18, 2016 | 37.87 | 37.87 | 37.23 | 37.36 | 11,830 | -0.42(-1.12%) |
Mar 17, 2016 | 37.43 | 37.78 | 37.20 | 37.78 | 7,762 | +0.26(+0.69%) |
Mar 16, 2016 | 37.42 | 37.57 | 37.23 | 37.52 | 6,396 | -0.29(-0.76%) |
Mar 15, 2016 | 37.77 | 37.81 | 37.71 | 37.81 | 1,960 | -0.19(-0.51%) |
Mar 14, 2016 | 38.27 | 38.29 | 38.00 | 38.00 | 639 | -0.38(-1.00%) |
Mar 11, 2016 | 37.25 | 38.38 | 37.25 | 38.38 | 6,340 | +0.48(+1.27%) |
Mar 10, 2016 | 38.26 | 38.26 | 37.90 | 37.90 | 1,598 | -0.10(-0.25%) |
Mar 09, 2016 | 38.03 | 38.06 | 37.93 | 38.00 | 1,633 | +0.52(+1.38%) |
Mar 08, 2016 | 37.58 | 38.05 | 37.36 | 37.48 | 4,236 | -0.07(-0.18%) |
Mar 07, 2016 | 37.42 | 37.65 | 37.41 | 37.55 | 3,061 | +0.09(+0.23%) |
Mar 04, 2016 | 37.42 | 37.46 | 37.23 | 37.46 | 5,452 | +0.13(+0.36%) |
Mar 03, 2016 | 37.42 | 37.70 | 37.04 | 37.33 | 6,929 | -0.53(-1.39%) |
Mar 02, 2016 | 37.57 | 38.34 | 37.57 | 37.86 | 1,943 | -0.25(-0.65%) |
Mar 01, 2016 | 37.90 | 38.10 | 37.90 | 38.10 | 1,712 | +0.25(+0.66%) |
Feb 29, 2016 | 37.86 | 37.86 | 37.86 | 37.86 | 1,697 | +0.13(+0.36%) |
Feb 26, 2016 | 38.19 | 38.19 | 37.72 | 37.72 | 1,107 | -0.84(-2.19%) |
Feb 25, 2016 | 37.95 | 38.57 | 37.95 | 38.57 | 1,070 | +0.61(+1.62%) |
Feb 24, 2016 | 37.74 | 37.95 | 37.74 | 37.95 | 1,264 | +0.38(+1.02%) |
Feb 23, 2016 | 37.58 | 38.19 | 37.57 | 37.57 | 2,012 | -0.47(-1.24%) |
Feb 22, 2016 | 37.84 | 38.04 | 37.67 | 38.04 | 5,113 | +0.04(+0.10%) |
Feb 19, 2016 | 38.21 | 38.21 | 37.38 | 38.00 | 3,762 | +0.06(+0.15%) |
Feb 18, 2016 | 38.48 | 38.48 | 37.94 | 37.94 | 2,066 | -0.51(-1.32%) |
Feb 17, 2016 | 38.38 | 38.45 | 36.93 | 38.45 | 4,374 | +0.10(+0.25%) |
Feb 16, 2016 | 38.37 | 38.38 | 37.72 | 38.35 | 4,067 | +0.36(+0.93%) |
Feb 12, 2016 | 37.34 | 38.00 | 38.00 | 38.00 | 3,543 | +0.82(+2.19%) |
Feb 11, 2016 | 37.35 | 37.41 | 36.71 | 37.18 | 3,956 | -0.53(-1.40%) |
Feb 10, 2016 | 38.28 | 38.33 | 37.71 | 37.71 | 1,036 | +0.19(+0.51%) |
Feb 09, 2016 | 37.81 | 37.81 | 37.52 | 37.52 | 1,280 | -0.30(-0.79%) |
Feb 08, 2016 | 38.17 | 38.17 | 37.82 | 37.82 | 2,875 | +0.11(+0.28%) |
Feb 05, 2016 | 37.81 | 38.28 | 37.71 | 37.71 | 5,880 | -0.55(-1.43%) |
Feb 04, 2016 | 38.09 | 38.26 | 37.81 | 38.26 | 1,919 | +0.04(+0.10%) |
Feb 03, 2016 | 38.67 | 38.67 | 38.22 | 38.22 | 2,203 | -0.17(-0.45%) |
Feb 02, 2016 | 38.30 | 38.76 | 37.86 | 38.39 | 3,414 | -0.24(-0.62%) |