Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.02 | 53.15 | 52.97 | 53.12 | 14,240 | -0.07(-0.13%) |
Feb 27, 2017 | 53.19 | 53.27 | 53.08 | 53.19 | 6,615 | -0.03(-0.05%) |
Feb 24, 2017 | 53.10 | 53.26 | 53.05 | 53.21 | 9,619 | -0.26(-0.48%) |
Feb 23, 2017 | 53.36 | 53.52 | 53.21 | 53.47 | 9,360 | +0.22(+0.42%) |
Feb 22, 2017 | 53.10 | 53.25 | 53.09 | 53.25 | 7,023 | +0.09(+0.16%) |
Feb 21, 2017 | 53.03 | 53.20 | 53.00 | 53.16 | 9,728 | +0.37(+0.69%) |
Feb 17, 2017 | 52.80 | 52.80 | 52.80 | 0 | -0.20(-0.37%) | |
Feb 16, 2017 | 52.67 | 53.00 | 52.62 | 53.00 | 14,943 | +0.23(+0.43%) |
Feb 15, 2017 | 52.72 | 52.77 | 52.39 | 52.77 | 13,701 | -0.16(-0.31%) |
Feb 14, 2017 | 52.68 | 53.01 | 52.68 | 52.94 | 27,264 | +0.24(+0.46%) |
Feb 13, 2017 | 52.38 | 52.86 | 52.38 | 52.69 | 33,272 | +0.46(+0.88%) |
Feb 10, 2017 | 52.04 | 52.40 | 52.04 | 52.24 | 32,082 | +0.25(+0.48%) |
Feb 09, 2017 | 51.49 | 52.01 | 51.49 | 51.99 | 13,126 | +0.59(+1.14%) |
Feb 08, 2017 | 51.82 | 51.82 | 51.15 | 51.40 | 10,394 | -0.10(-0.18%) |
Feb 07, 2017 | 51.71 | 51.71 | 51.49 | 51.49 | 5,433 | -0.09(-0.17%) |
Feb 06, 2017 | 51.38 | 51.72 | 51.38 | 51.58 | 18,648 | -0.03(-0.05%) |
Feb 03, 2017 | 51.68 | 51.69 | 51.41 | 51.61 | 16,269 | +0.49(+0.96%) |
Feb 02, 2017 | 50.92 | 51.40 | 50.82 | 51.11 | 37,551 | -0.11(-0.22%) |
Feb 01, 2017 | 51.41 | 51.69 | 51.06 | 51.23 | 12,962 | -0.08(-0.15%) |
Jan 31, 2017 | 51.41 | 51.65 | 51.05 | 51.30 | 9,023 | -0.21(-0.40%) |
Jan 30, 2017 | 51.73 | 51.73 | 51.21 | 51.51 | 8,186 | -0.39(-0.75%) |
Jan 27, 2017 | 52.02 | 52.02 | 51.82 | 51.90 | 18,973 | -0.22(-0.42%) |
Jan 26, 2017 | 52.05 | 52.26 | 51.98 | 52.11 | 8,745 | +0.02(+0.05%) |
Jan 25, 2017 | 51.76 | 52.09 | 51.76 | 52.09 | 22,110 | +0.64(+1.24%) |
Jan 24, 2017 | 51.19 | 51.61 | 51.19 | 51.45 | 21,212 | +0.32(+0.63%) |
Jan 23, 2017 | 51.29 | 51.44 | 51.03 | 51.13 | 26,111 | -0.25(-0.49%) |
Jan 20, 2017 | 51.30 | 51.69 | 51.20 | 51.38 | 31,897 | +0.17(+0.33%) |
Jan 19, 2017 | 51.55 | 51.56 | 51.01 | 51.21 | 6,784 | -0.27(-0.52%) |
Jan 18, 2017 | 51.15 | 51.48 | 50.84 | 51.48 | 12,980 | +0.51(+1.01%) |
Jan 17, 2017 | 51.03 | 51.20 | 50.90 | 50.97 | 22,793 | -0.35(-0.68%) |
Jan 13, 2017 | 51.32 | 51.32 | 51.32 | 0 | +0.24(+0.47%) | |
Jan 12, 2017 | 51.41 | 51.41 | 50.67 | 51.08 | 28,491 | -0.47(-0.91%) |
Jan 11, 2017 | 51.35 | 51.63 | 51.25 | 51.54 | 25,784 | +0.16(+0.31%) |
Jan 10, 2017 | 51.12 | 51.67 | 51.12 | 51.38 | 9,680 | +0.33(+0.65%) |
Jan 09, 2017 | 51.46 | 51.81 | 51.05 | 51.05 | 11,488 | -0.58(-1.12%) |
Jan 06, 2017 | 51.38 | 51.74 | 51.38 | 51.63 | 7,522 | +0.36(+0.71%) |
Jan 05, 2017 | 51.53 | 51.66 | 51.01 | 51.27 | 91,300 | -0.49(-0.95%) |
Jan 04, 2017 | 51.47 | 51.86 | 51.47 | 51.76 | 26,094 | +0.41(+0.81%) |
Jan 03, 2017 | 51.77 | 51.79 | 51.14 | 51.35 | 13,135 | +0.09(+0.19%) |
Dec 30, 2016 | 51.25 | 51.25 | 51.25 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 51.41 | 51.54 | 51.24 | 51.31 | 9,610 | -0.10(-0.20%) |
Dec 28, 2016 | 52.03 | 52.03 | 51.41 | 51.41 | 19,025 | -0.41(-0.80%) |
Dec 27, 2016 | 51.96 | 51.96 | 51.83 | 51.83 | 15,852 | +0.03(+0.07%) |
Dec 23, 2016 | 51.80 | 51.80 | 51.80 | 0 | +0.06(+0.12%) | |
Dec 22, 2016 | 51.89 | 51.89 | 51.57 | 51.73 | 22,549 | -0.15(-0.28%) |
Dec 21, 2016 | 51.76 | 51.98 | 51.65 | 51.88 | 273,397 | +0.11(+0.22%) |
Dec 20, 2016 | 51.73 | 51.94 | 51.62 | 51.77 | 23,737 | +0.26(+0.50%) |
Dec 19, 2016 | 51.39 | 51.54 | 51.14 | 51.51 | 48,322 | +0.15(+0.30%) |
Dec 16, 2016 | 51.71 | 51.71 | 51.26 | 51.36 | 17,967 | -0.31(-0.59%) |
Dec 15, 2016 | 51.37 | 51.98 | 51.37 | 51.66 | 20,580 | +0.34(+0.67%) |
Dec 14, 2016 | 51.49 | 51.87 | 51.13 | 51.32 | 22,064 | -0.33(-0.64%) |
Dec 13, 2016 | 51.76 | 51.79 | 51.36 | 51.65 | 34,918 | +0.14(+0.27%) |
Dec 12, 2016 | 51.58 | 51.58 | 51.28 | 51.51 | 29,537 | +0.00(+0.00%) |
Dec 09, 2016 | 51.43 | 51.54 | 51.27 | 51.51 | 42,982 | +0.06(+0.13%) |
Dec 08, 2016 | 51.06 | 51.66 | 51.06 | 51.45 | 19,434 | +0.47(+0.92%) |
Dec 07, 2016 | 50.53 | 51.08 | 50.51 | 50.98 | 35,075 | +0.52(+1.04%) |
Dec 06, 2016 | 50.05 | 50.46 | 49.99 | 50.45 | 26,325 | +0.42(+0.84%) |
Dec 05, 2016 | 50.06 | 50.13 | 49.86 | 50.03 | 24,680 | +0.28(+0.57%) |
Dec 02, 2016 | 49.87 | 49.93 | 49.72 | 49.75 | 10,818 | -0.35(-0.70%) |
Dec 01, 2016 | 50.00 | 50.27 | 49.87 | 50.10 | 12,965 | +0.43(+0.87%) |
Nov 30, 2016 | 50.06 | 50.06 | 49.58 | 49.67 | 51,241 | +0.10(+0.21%) |
Nov 29, 2016 | 49.64 | 49.71 | 49.54 | 49.57 | 11,717 | +0.03(+0.07%) |
Nov 28, 2016 | 49.68 | 49.90 | 49.52 | 49.53 | 37,406 | -0.42(-0.84%) |
Nov 25, 2016 | 50.13 | 50.15 | 49.86 | 49.95 | 29,561 | +0.06(+0.12%) |
Nov 23, 2016 | 49.90 | 49.90 | 49.90 | 0 | +0.31(+0.62%) | |
Nov 22, 2016 | 49.77 | 49.77 | 49.41 | 49.59 | 57,808 | +0.07(+0.14%) |
Nov 21, 2016 | 49.43 | 49.62 | 49.28 | 49.52 | 79,717 | +0.14(+0.28%) |
Nov 18, 2016 | 49.39 | 49.48 | 49.16 | 49.38 | 147,038 | +0.12(+0.24%) |
Nov 17, 2016 | 48.83 | 49.28 | 48.83 | 49.26 | 724,252 | +0.44(+0.90%) |
Nov 16, 2016 | 48.79 | 48.92 | 48.62 | 48.82 | 19,697 | -0.35(-0.70%) |
Nov 15, 2016 | 48.95 | 49.17 | 48.74 | 49.17 | 9,499 | -0.08(-0.17%) |
Nov 14, 2016 | 49.25 | 49.48 | 49.04 | 49.25 | 43,080 | +0.58(+1.18%) |
Nov 11, 2016 | 48.19 | 48.70 | 48.18 | 48.67 | 14,045 | +0.30(+0.62%) |
Nov 10, 2016 | 47.57 | 48.48 | 47.57 | 48.37 | 30,543 | +1.22(+2.59%) |
Nov 09, 2016 | 45.67 | 47.30 | 45.67 | 47.15 | 54,222 | +1.14(+2.49%) |
Nov 08, 2016 | 45.53 | 46.02 | 45.42 | 46.01 | 5,798 | +0.42(+0.92%) |
Nov 07, 2016 | 45.21 | 45.59 | 45.21 | 45.59 | 12,299 | +0.81(+1.81%) |
Nov 04, 2016 | 45.05 | 45.18 | 44.78 | 44.78 | 9,767 | -0.30(-0.67%) |
Nov 03, 2016 | 45.02 | 45.25 | 45.02 | 45.08 | 9,535 | +0.06(+0.13%) |
Nov 02, 2016 | 45.13 | 45.22 | 44.93 | 45.02 | 13,320 | -0.21(-0.46%) |
Nov 01, 2016 | 45.42 | 45.42 | 44.89 | 45.23 | 5,466 | -0.40(-0.87%) |
Oct 31, 2016 | 45.65 | 45.76 | 45.62 | 45.62 | 8,835 | +0.15(+0.34%) |
Oct 28, 2016 | 45.77 | 45.84 | 45.43 | 45.47 | 3,411 | -0.25(-0.55%) |
Oct 27, 2016 | 45.54 | 45.72 | 45.53 | 45.72 | 1,724 | +0.12(+0.27%) |
Oct 26, 2016 | 45.38 | 45.63 | 45.38 | 45.60 | 1,872 | +0.37(+0.82%) |
Oct 25, 2016 | 45.37 | 45.37 | 45.23 | 45.23 | 8,330 | -0.20(-0.43%) |
Oct 24, 2016 | 45.55 | 45.58 | 45.37 | 45.42 | 7,300 | +0.18(+0.40%) |
Oct 21, 2016 | 45.40 | 45.40 | 45.11 | 45.24 | 8,671 | -0.31(-0.68%) |
Oct 20, 2016 | 46.03 | 46.03 | 45.48 | 45.55 | 14,746 | -0.70(-1.51%) |
Oct 19, 2016 | 46.16 | 46.33 | 46.12 | 46.25 | 35,014 | +0.14(+0.31%) |
Oct 18, 2016 | 46.35 | 46.38 | 46.10 | 46.11 | 18,031 | -0.09(-0.20%) |
Oct 17, 2016 | 46.16 | 46.35 | 46.16 | 46.20 | 13,800 | -0.06(-0.13%) |
Oct 14, 2016 | 46.50 | 46.50 | 46.18 | 46.26 | 10,630 | +0.32(+0.70%) |
Oct 13, 2016 | 45.88 | 46.09 | 45.61 | 45.94 | 11,914 | -0.37(-0.81%) |
Oct 12, 2016 | 46.25 | 46.36 | 46.24 | 46.31 | 10,744 | +0.39(+0.85%) |
Oct 11, 2016 | 46.10 | 46.23 | 45.78 | 45.92 | 6,626 | -0.31(-0.68%) |
Oct 10, 2016 | 46.10 | 46.33 | 46.10 | 46.23 | 13,006 | +0.24(+0.52%) |
Oct 07, 2016 | 45.43 | 46.09 | 45.43 | 45.99 | 6,375 | +0.27(+0.60%) |
Oct 06, 2016 | 45.95 | 46.00 | 45.55 | 45.72 | 8,149 | -0.08(-0.17%) |
Oct 05, 2016 | 45.73 | 45.86 | 45.71 | 45.79 | 9,793 | +0.48(+1.06%) |
Oct 04, 2016 | 45.27 | 45.31 | 44.92 | 45.31 | 2,794 | +0.23(+0.52%) |
Oct 03, 2016 | 45.30 | 45.30 | 45.05 | 45.08 | 2,966 | -0.39(-0.85%) |
Sep 30, 2016 | 45.16 | 45.61 | 45.16 | 45.47 | 53,077 | +0.34(+0.76%) |
Sep 29, 2016 | 45.48 | 45.63 | 44.93 | 45.12 | 6,175 | -0.42(-0.93%) |
Sep 28, 2016 | 45.13 | 45.54 | 45.07 | 45.54 | 24,251 | +0.43(+0.95%) |
Sep 27, 2016 | 44.90 | 45.15 | 44.90 | 45.12 | 2,143 | +0.29(+0.65%) |
Sep 26, 2016 | 45.03 | 45.05 | 44.78 | 44.82 | 7,113 | -0.61(-1.33%) |
Sep 23, 2016 | 45.56 | 45.56 | 45.36 | 45.43 | 2,030 | -0.31(-0.69%) |
Sep 22, 2016 | 45.48 | 45.74 | 45.48 | 45.74 | 5,607 | +0.24(+0.53%) |
Sep 21, 2016 | 44.92 | 45.53 | 44.92 | 45.50 | 7,161 | +0.41(+0.92%) |
Sep 20, 2016 | 45.05 | 45.11 | 44.98 | 45.09 | 4,224 | +0.14(+0.32%) |
Sep 19, 2016 | 44.88 | 45.20 | 44.85 | 44.95 | 1,494 | +0.17(+0.38%) |
Sep 16, 2016 | 45.14 | 45.14 | 44.72 | 44.78 | 7,350 | -0.45(-1.00%) |
Sep 15, 2016 | 44.66 | 45.29 | 44.66 | 45.23 | 6,551 | +0.47(+1.05%) |
Sep 14, 2016 | 44.93 | 45.11 | 44.70 | 44.76 | 4,646 | -0.31(-0.69%) |
Sep 13, 2016 | 44.96 | 45.08 | 44.84 | 45.07 | 4,252 | -0.40(-0.88%) |
Sep 12, 2016 | 44.69 | 45.47 | 44.60 | 45.47 | 7,328 | +0.46(+1.02%) |
Sep 09, 2016 | 45.38 | 45.54 | 45.01 | 45.01 | 16,842 | -0.53(-1.16%) |
Sep 08, 2016 | 45.60 | 45.68 | 45.54 | 45.54 | 5,920 | -0.19(-0.41%) |
Sep 07, 2016 | 45.48 | 45.73 | 45.48 | 45.73 | 3,996 | +0.10(+0.23%) |
Sep 06, 2016 | 45.70 | 45.70 | 45.40 | 45.62 | 3,810 | -0.03(-0.07%) |
Sep 02, 2016 | 45.77 | 45.65 | 45.65 | 45.65 | 5,023 | +0.18(+0.40%) |
Sep 01, 2016 | 45.68 | 45.80 | 45.26 | 45.47 | 3,311 | -0.20(-0.45%) |
Aug 31, 2016 | 45.66 | 45.79 | 45.38 | 45.68 | 34,076 | +0.01(+0.02%) |
Aug 30, 2016 | 45.36 | 45.69 | 45.36 | 45.67 | 10,056 | +0.31(+0.68%) |
Aug 29, 2016 | 45.29 | 45.44 | 45.29 | 45.36 | 13,222 | +0.39(+0.87%) |
Aug 26, 2016 | 44.90 | 45.23 | 44.69 | 44.96 | 43,573 | +0.09(+0.19%) |
Aug 25, 2016 | 44.54 | 44.94 | 44.54 | 44.88 | 14,523 | +0.27(+0.59%) |
Aug 24, 2016 | 44.53 | 44.69 | 44.53 | 44.61 | 15,309 | +0.01(+0.02%) |
Aug 23, 2016 | 44.78 | 44.78 | 44.60 | 44.61 | 36,830 | -0.01(-0.02%) |
Aug 22, 2016 | 44.55 | 44.61 | 44.43 | 44.61 | 5,158 | -0.01(-0.01%) |
Aug 19, 2016 | 44.38 | 44.62 | 44.38 | 44.62 | 5,169 | -0.01(-0.03%) |
Aug 18, 2016 | 44.60 | 44.66 | 44.53 | 44.63 | 45,803 | +0.09(+0.21%) |
Aug 17, 2016 | 44.55 | 44.57 | 44.36 | 44.54 | 7,444 | +0.00(+0.00%) |
Aug 16, 2016 | 44.49 | 44.68 | 44.49 | 44.54 | 11,372 | -0.13(-0.29%) |
Aug 15, 2016 | 44.39 | 44.68 | 44.39 | 44.67 | 11,349 | +0.28(+0.64%) |
Aug 12, 2016 | 44.37 | 44.41 | 44.30 | 44.38 | 6,829 | -0.25(-0.56%) |
Aug 11, 2016 | 44.66 | 44.72 | 44.63 | 44.63 | 3,894 | +0.10(+0.23%) |
Aug 10, 2016 | 44.76 | 44.76 | 44.52 | 44.53 | 8,807 | -0.31(-0.69%) |
Aug 09, 2016 | 44.81 | 44.92 | 44.77 | 44.84 | 7,045 | +0.01(+0.02%) |
Aug 08, 2016 | 44.75 | 44.87 | 44.75 | 44.83 | 4,326 | +0.18(+0.40%) |
Aug 05, 2016 | 44.50 | 44.66 | 44.06 | 44.65 | 18,356 | +0.80(+1.82%) |
Aug 04, 2016 | 44.23 | 44.23 | 43.83 | 43.85 | 2,369 | -0.49(-1.10%) |
Aug 03, 2016 | 43.75 | 44.37 | 43.75 | 44.34 | 8,143 | +0.74(+1.71%) |
Aug 02, 2016 | 43.60 | 43.76 | 43.46 | 43.60 | 7,986 | -0.16(-0.37%) |
Aug 01, 2016 | 43.83 | 44.01 | 43.68 | 43.76 | 9,858 | -0.20(-0.45%) |
Jul 29, 2016 | 44.16 | 44.16 | 43.95 | 43.95 | 8,334 | -0.42(-0.95%) |
Jul 28, 2016 | 44.07 | 44.37 | 44.07 | 44.37 | 3,879 | +0.14(+0.31%) |
Jul 27, 2016 | 44.28 | 44.36 | 44.10 | 44.24 | 10,126 | -0.08(-0.18%) |
Jul 26, 2016 | 44.37 | 44.39 | 44.20 | 44.32 | 5,066 | +0.02(+0.05%) |
Jul 25, 2016 | 44.37 | 44.38 | 44.19 | 44.30 | 14,374 | -0.05(-0.12%) |
Jul 22, 2016 | 44.06 | 44.37 | 44.06 | 44.35 | 14,014 | +0.30(+0.68%) |
Jul 21, 2016 | 44.14 | 44.14 | 43.97 | 44.05 | 4,042 | -0.09(-0.21%) |
Jul 20, 2016 | 44.13 | 44.25 | 44.11 | 44.14 | 9,327 | +0.11(+0.24%) |
Jul 19, 2016 | 44.01 | 44.06 | 43.94 | 44.04 | 2,703 | -0.11(-0.26%) |
Jul 18, 2016 | 44.28 | 44.33 | 44.15 | 44.15 | 10,094 | -0.03(-0.08%) |
Jul 15, 2016 | 44.40 | 44.40 | 44.13 | 44.19 | 4,601 | -0.09(-0.21%) |
Jul 14, 2016 | 44.28 | 44.37 | 44.25 | 44.28 | 17,933 | +0.50(+1.13%) |
Jul 13, 2016 | 43.78 | 43.89 | 43.68 | 43.78 | 6,931 | -0.14(-0.31%) |
Jul 12, 2016 | 43.83 | 44.01 | 43.73 | 43.92 | 7,034 | +0.35(+0.81%) |
Jul 11, 2016 | 43.44 | 43.66 | 43.44 | 43.57 | 8,706 | +0.20(+0.45%) |
Jul 08, 2016 | 43.00 | 43.38 | 42.66 | 43.37 | 12,282 | +0.72(+1.68%) |
Jul 07, 2016 | 43.01 | 43.01 | 42.47 | 42.66 | 4,231 | +0.00(+0.00%) |
Jul 06, 2016 | 42.41 | 42.66 | 42.29 | 42.65 | 5,796 | +0.08(+0.18%) |
Jul 05, 2016 | 42.58 | 42.65 | 42.40 | 42.58 | 13,740 | -0.81(-1.87%) |
Jul 01, 2016 | 43.31 | 43.39 | 43.39 | 43.39 | 16,355 | +0.05(+0.12%) |
Jun 30, 2016 | 42.53 | 43.36 | 42.53 | 43.34 | 8,960 | +0.87(+2.04%) |
Jun 29, 2016 | 41.81 | 42.48 | 41.79 | 42.47 | 13,455 | +0.98(+2.35%) |
Jun 28, 2016 | 40.97 | 41.52 | 40.97 | 41.50 | 53,202 | +0.98(+2.41%) |
Jun 27, 2016 | 41.49 | 41.49 | 40.45 | 40.52 | 42,157 | -1.43(-3.41%) |
Jun 24, 2016 | 42.33 | 42.80 | 41.91 | 41.95 | 6,232 | -2.22(-5.02%) |
Jun 23, 2016 | 43.71 | 44.17 | 43.71 | 44.17 | 9,235 | +0.86(+1.98%) |
Jun 22, 2016 | 43.31 | 43.60 | 43.30 | 43.31 | 10,625 | +0.01(+0.02%) |
Jun 21, 2016 | 43.26 | 43.34 | 43.07 | 43.30 | 9,403 | +0.21(+0.49%) |
Jun 20, 2016 | 43.14 | 43.59 | 43.08 | 43.09 | 25,469 | +0.31(+0.72%) |
Jun 17, 2016 | 42.93 | 42.95 | 42.62 | 42.79 | 8,004 | -0.10(-0.24%) |
Jun 16, 2016 | 42.43 | 42.91 | 42.12 | 42.89 | 9,281 | +0.17(+0.40%) |
Jun 15, 2016 | 43.00 | 43.15 | 42.72 | 42.72 | 13,115 | -0.18(-0.42%) |
Jun 14, 2016 | 43.14 | 43.14 | 42.73 | 42.90 | 9,145 | -0.35(-0.81%) |
Jun 13, 2016 | 43.44 | 43.70 | 43.20 | 43.25 | 14,833 | -0.38(-0.86%) |
Jun 10, 2016 | 43.68 | 43.78 | 43.51 | 43.62 | 48,539 | -0.54(-1.22%) |
Jun 09, 2016 | 44.06 | 44.18 | 44.03 | 44.16 | 5,088 | -0.23(-0.52%) |
Jun 08, 2016 | 44.39 | 44.46 | 44.25 | 44.39 | 8,693 | -0.10(-0.23%) |
Jun 07, 2016 | 44.47 | 44.49 | 44.37 | 44.49 | 14,640 | +0.01(+0.02%) |
Jun 06, 2016 | 44.26 | 44.55 | 44.26 | 44.48 | 5,063 | +0.18(+0.41%) |
Jun 03, 2016 | 44.30 | 44.34 | 43.90 | 44.30 | 33,921 | -0.40(-0.90%) |
Jun 02, 2016 | 44.64 | 44.70 | 44.63 | 44.70 | 2,921 | -0.07(-0.15%) |
Jun 01, 2016 | 44.24 | 44.78 | 44.24 | 44.77 | 8,974 | +0.03(+0.07%) |
May 31, 2016 | 44.95 | 44.95 | 44.53 | 44.74 | 11,181 | -0.07(-0.15%) |
May 27, 2016 | 44.64 | 44.81 | 44.81 | 44.81 | 5,866 | +0.31(+0.70%) |
May 26, 2016 | 44.78 | 44.78 | 44.40 | 44.50 | 1,524 | -0.20(-0.44%) |
May 25, 2016 | 44.96 | 44.96 | 44.63 | 44.70 | 37,808 | +0.14(+0.31%) |
May 24, 2016 | 44.32 | 44.65 | 44.32 | 44.56 | 14,962 | +0.67(+1.53%) |
May 23, 2016 | 43.94 | 44.07 | 43.84 | 43.89 | 28,742 | -0.14(-0.32%) |
May 20, 2016 | 43.79 | 44.30 | 43.79 | 44.03 | 33,299 | +0.35(+0.80%) |
May 19, 2016 | 43.78 | 43.78 | 43.46 | 43.68 | 3,884 | -0.30(-0.69%) |
May 18, 2016 | 43.08 | 44.01 | 43.08 | 43.98 | 17,987 | +0.80(+1.86%) |
May 17, 2016 | 43.38 | 43.56 | 43.13 | 43.18 | 10,274 | -0.43(-0.97%) |
May 16, 2016 | 43.35 | 43.62 | 43.35 | 43.60 | 7,294 | +0.22(+0.51%) |
May 13, 2016 | 43.54 | 43.65 | 43.33 | 43.38 | 3,267 | -0.30(-0.68%) |
May 12, 2016 | 43.55 | 43.68 | 43.40 | 43.68 | 4,348 | +0.28(+0.65%) |
May 11, 2016 | 43.84 | 43.85 | 43.40 | 43.40 | 79,716 | -0.37(-0.84%) |
May 10, 2016 | 43.20 | 43.77 | 43.20 | 43.77 | 28,059 | +0.66(+1.54%) |
May 09, 2016 | 43.01 | 43.17 | 42.91 | 43.10 | 8,298 | +0.14(+0.32%) |
May 06, 2016 | 42.70 | 43.00 | 42.67 | 42.97 | 3,880 | +0.03(+0.08%) |
May 05, 2016 | 42.78 | 43.11 | 42.78 | 42.93 | 6,282 | +0.20(+0.48%) |
May 04, 2016 | 42.79 | 42.79 | 42.55 | 42.73 | 4,339 | -0.43(-0.99%) |
May 03, 2016 | 42.97 | 43.15 | 42.74 | 43.15 | 4,222 | -0.32(-0.73%) |
May 02, 2016 | 43.01 | 43.49 | 43.01 | 43.47 | 6,949 | +0.55(+1.27%) |
Apr 29, 2016 | 42.91 | 42.97 | 42.68 | 42.92 | 16,371 | -0.03(-0.08%) |
Apr 28, 2016 | 43.31 | 43.33 | 42.96 | 42.96 | 12,945 | -0.67(-1.54%) |
Apr 27, 2016 | 43.44 | 43.67 | 43.44 | 43.63 | 5,833 | +0.14(+0.31%) |
Apr 26, 2016 | 43.27 | 43.49 | 43.21 | 43.49 | 8,946 | +0.37(+0.85%) |
Apr 25, 2016 | 43.03 | 43.35 | 42.92 | 43.13 | 40,642 | -0.30(-0.69%) |
Apr 22, 2016 | 43.09 | 43.43 | 43.09 | 43.43 | 2,887 | +0.43(+0.99%) |
Apr 21, 2016 | 43.55 | 43.65 | 43.00 | 43.00 | 25,300 | -0.78(-1.78%) |
Apr 20, 2016 | 43.55 | 43.91 | 43.45 | 43.78 | 10,369 | +0.26(+0.61%) |
Apr 19, 2016 | 43.39 | 43.70 | 43.39 | 43.52 | 7,110 | +0.24(+0.55%) |
Apr 18, 2016 | 42.87 | 43.28 | 42.87 | 43.28 | 9,208 | +0.20(+0.46%) |
Apr 15, 2016 | 43.08 | 43.19 | 42.93 | 43.08 | 13,341 | +0.06(+0.14%) |
Apr 14, 2016 | 43.19 | 43.24 | 42.92 | 43.03 | 8,058 | -0.03(-0.06%) |
Apr 13, 2016 | 42.62 | 43.08 | 42.62 | 43.05 | 11,315 | +0.66(+1.55%) |
Apr 12, 2016 | 42.02 | 42.41 | 41.81 | 42.39 | 9,300 | +0.55(+1.32%) |
Apr 11, 2016 | 41.81 | 42.16 | 41.81 | 41.84 | 23,348 | +0.20(+0.49%) |
Apr 08, 2016 | 41.80 | 42.03 | 41.58 | 41.64 | 19,653 | +0.13(+0.32%) |
Apr 07, 2016 | 41.88 | 41.88 | 41.41 | 41.50 | 7,363 | -0.60(-1.43%) |
Apr 06, 2016 | 42.04 | 42.23 | 41.97 | 42.11 | 8,069 | +0.09(+0.20%) |
Apr 05, 2016 | 42.35 | 42.35 | 42.02 | 42.02 | 8,119 | -0.61(-1.44%) |
Apr 04, 2016 | 43.05 | 43.09 | 42.62 | 42.63 | 5,585 | -0.41(-0.95%) |
Apr 01, 2016 | 42.36 | 43.05 | 42.22 | 43.04 | 8,966 | +0.51(+1.20%) |
Mar 31, 2016 | 42.80 | 42.86 | 42.46 | 42.53 | 6,250 | -0.33(-0.78%) |
Mar 30, 2016 | 42.36 | 42.98 | 42.36 | 42.86 | 36,181 | +0.62(+1.47%) |
Mar 29, 2016 | 42.11 | 42.24 | 41.96 | 42.24 | 7,094 | -0.06(-0.14%) |
Mar 28, 2016 | 41.96 | 42.31 | 41.96 | 42.30 | 12,020 | +0.42(+1.00%) |
Mar 24, 2016 | 41.84 | 41.88 | 41.88 | 41.88 | 5,397 | -0.49(-1.15%) |
Mar 23, 2016 | 42.65 | 42.65 | 42.34 | 42.37 | 8,734 | -0.30(-0.71%) |
Mar 22, 2016 | 42.44 | 42.84 | 42.44 | 42.67 | 6,309 | -0.10(-0.23%) |
Mar 21, 2016 | 42.93 | 42.93 | 42.60 | 42.77 | 5,612 | -0.07(-0.17%) |
Mar 18, 2016 | 42.73 | 42.93 | 42.57 | 42.84 | 6,030 | +0.27(+0.64%) |
Mar 17, 2016 | 42.05 | 42.68 | 42.03 | 42.57 | 10,701 | +0.42(+1.01%) |
Mar 16, 2016 | 42.06 | 42.18 | 41.94 | 42.15 | 7,932 | +0.25(+0.61%) |
Mar 15, 2016 | 41.57 | 41.89 | 41.54 | 41.89 | 8,302 | -0.04(-0.10%) |
Mar 14, 2016 | 41.90 | 41.99 | 41.76 | 41.94 | 5,399 | -0.16(-0.38%) |
Mar 11, 2016 | 41.38 | 42.10 | 41.38 | 42.10 | 13,720 | +1.11(+2.71%) |
Mar 10, 2016 | 41.11 | 41.36 | 40.60 | 40.99 | 8,585 | +0.06(+0.14%) |
Mar 09, 2016 | 41.10 | 41.10 | 40.77 | 40.93 | 12,612 | +0.03(+0.06%) |
Mar 08, 2016 | 40.99 | 41.11 | 40.66 | 40.90 | 95,451 | -0.42(-1.01%) |
Mar 07, 2016 | 41.09 | 41.35 | 41.08 | 41.32 | 9,897 | +0.05(+0.12%) |
Mar 04, 2016 | 41.42 | 41.42 | 41.02 | 41.27 | 5,671 | +0.08(+0.21%) |
Mar 03, 2016 | 41.04 | 41.19 | 41.00 | 41.18 | 16,233 | +0.08(+0.21%) |
Mar 02, 2016 | 40.83 | 41.10 | 40.83 | 41.10 | 9,903 | +0.22(+0.54%) |