Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.95 | 52.09 | 51.29 | 51.42 | 1,403,735 | -0.51(-0.97%) |
Feb 27, 2017 | 52.14 | 52.22 | 51.83 | 51.93 | 1,542,024 | -0.12(-0.24%) |
Feb 24, 2017 | 51.58 | 52.08 | 51.51 | 52.05 | 1,047,133 | +0.13(+0.26%) |
Feb 23, 2017 | 52.71 | 52.86 | 51.60 | 51.92 | 1,859,057 | -0.78(-1.48%) |
Feb 22, 2017 | 52.33 | 52.71 | 52.17 | 52.70 | 2,660,339 | +0.15(+0.29%) |
Feb 21, 2017 | 51.91 | 52.57 | 51.79 | 52.55 | 6,318,268 | +0.62(+1.19%) |
Feb 17, 2017 | 51.93 | 51.93 | 51.93 | 0 | +0.12(+0.24%) | |
Feb 16, 2017 | 51.76 | 51.86 | 51.37 | 51.80 | 1,850,799 | +0.09(+0.17%) |
Feb 15, 2017 | 51.45 | 51.83 | 51.09 | 51.72 | 2,107,222 | +0.67(+1.31%) |
Feb 14, 2017 | 50.96 | 51.10 | 50.69 | 51.05 | 2,259,612 | -0.09(-0.17%) |
Feb 13, 2017 | 51.21 | 51.35 | 50.98 | 51.14 | 1,827,979 | +0.14(+0.28%) |
Feb 10, 2017 | 50.73 | 51.12 | 50.55 | 50.99 | 1,797,096 | +0.37(+0.73%) |
Feb 09, 2017 | 50.08 | 50.92 | 49.99 | 50.62 | 1,942,421 | +0.74(+1.49%) |
Feb 08, 2017 | 49.27 | 50.00 | 48.89 | 49.88 | 2,485,794 | +0.64(+1.30%) |
Feb 07, 2017 | 49.55 | 50.37 | 48.87 | 49.24 | 5,017,433 | +0.02(+0.04%) |
Feb 06, 2017 | 48.95 | 49.54 | 48.77 | 49.22 | 4,042,737 | +0.14(+0.29%) |
Feb 03, 2017 | 48.99 | 49.26 | 48.67 | 49.08 | 2,169,741 | +0.45(+0.92%) |
Feb 02, 2017 | 48.38 | 48.67 | 48.06 | 48.63 | 1,075,921 | -0.05(-0.10%) |
Feb 01, 2017 | 48.93 | 49.13 | 48.27 | 48.68 | 1,790,624 | -0.01(-0.02%) |
Jan 31, 2017 | 48.95 | 49.03 | 48.45 | 48.69 | 1,771,838 | -0.28(-0.56%) |
Jan 30, 2017 | 49.36 | 49.58 | 48.54 | 48.96 | 1,543,833 | -0.40(-0.81%) |
Jan 27, 2017 | 49.72 | 49.95 | 49.19 | 49.36 | 1,410,283 | -0.35(-0.71%) |
Jan 26, 2017 | 49.91 | 50.33 | 49.54 | 49.72 | 1,973,215 | -0.21(-0.42%) |
Jan 25, 2017 | 49.18 | 49.95 | 49.08 | 49.93 | 2,118,229 | +1.16(+2.38%) |
Jan 24, 2017 | 48.34 | 48.93 | 48.11 | 48.76 | 1,076,813 | +0.69(+1.43%) |
Jan 23, 2017 | 48.24 | 48.57 | 47.70 | 48.08 | 1,398,914 | -0.33(-0.69%) |
Jan 20, 2017 | 48.54 | 48.76 | 48.24 | 48.41 | 1,284,950 | +0.12(+0.26%) |
Jan 19, 2017 | 48.51 | 48.76 | 48.05 | 48.29 | 1,769,362 | -0.03(-0.06%) |
Jan 18, 2017 | 48.01 | 48.37 | 47.82 | 48.32 | 2,131,392 | +0.41(+0.86%) |
Jan 17, 2017 | 48.15 | 48.26 | 47.57 | 47.91 | 1,424,440 | -0.36(-0.75%) |
Jan 13, 2017 | 48.27 | 48.27 | 48.27 | 0 | +0.21(+0.44%) | |
Jan 12, 2017 | 47.53 | 48.13 | 47.20 | 48.06 | 1,480,226 | +0.44(+0.92%) |
Jan 11, 2017 | 47.43 | 47.72 | 47.27 | 47.62 | 1,176,604 | +0.10(+0.22%) |
Jan 10, 2017 | 47.39 | 47.70 | 47.02 | 47.52 | 1,481,876 | +0.23(+0.48%) |
Jan 09, 2017 | 47.53 | 47.75 | 46.96 | 47.29 | 1,574,377 | -0.42(-0.88%) |
Jan 06, 2017 | 47.08 | 47.82 | 46.86 | 47.71 | 1,610,160 | +0.85(+1.81%) |
Jan 05, 2017 | 47.23 | 47.40 | 46.36 | 46.86 | 1,504,092 | -0.60(-1.26%) |
Jan 04, 2017 | 47.31 | 47.71 | 46.97 | 47.46 | 2,601,265 | +0.56(+1.20%) |
Jan 03, 2017 | 46.72 | 47.04 | 46.26 | 46.90 | 2,063,018 | +0.59(+1.28%) |
Dec 30, 2016 | 46.31 | 46.31 | 46.31 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 46.42 | 46.64 | 46.16 | 46.36 | 933,713 | -0.09(-0.18%) |
Dec 28, 2016 | 47.49 | 47.57 | 46.44 | 46.45 | 1,014,243 | -0.91(-1.93%) |
Dec 27, 2016 | 47.11 | 47.51 | 47.04 | 47.36 | 600,976 | +0.25(+0.53%) |
Dec 23, 2016 | 47.12 | 47.12 | 47.12 | 0 | +0.03(+0.06%) | |
Dec 22, 2016 | 47.87 | 48.00 | 47.03 | 47.09 | 1,213,098 | +0.11(+0.24%) |
Dec 21, 2016 | 47.03 | 47.35 | 46.70 | 46.97 | 1,382,945 | -0.16(-0.34%) |
Dec 20, 2016 | 46.95 | 47.21 | 46.79 | 47.13 | 1,016,312 | +0.31(+0.67%) |
Dec 19, 2016 | 46.88 | 47.07 | 46.57 | 46.82 | 1,445,492 | -0.04(-0.08%) |
Dec 16, 2016 | 47.49 | 47.62 | 46.83 | 46.86 | 2,939,970 | -0.66(-1.38%) |
Dec 15, 2016 | 47.40 | 47.74 | 47.23 | 47.52 | 2,070,977 | +0.05(+0.10%) |
Dec 14, 2016 | 47.66 | 48.05 | 47.45 | 47.47 | 2,616,442 | -0.44(-0.91%) |
Dec 13, 2016 | 48.32 | 48.45 | 47.83 | 47.91 | 1,955,597 | -0.34(-0.71%) |
Dec 12, 2016 | 48.48 | 48.84 | 48.05 | 48.25 | 2,123,851 | -0.22(-0.45%) |
Dec 09, 2016 | 48.63 | 48.79 | 48.25 | 48.47 | 1,664,637 | -0.17(-0.35%) |
Dec 08, 2016 | 48.45 | 48.81 | 48.16 | 48.64 | 2,895,930 | +0.19(+0.39%) |
Dec 07, 2016 | 47.46 | 48.59 | 47.14 | 48.45 | 4,044,684 | +1.27(+2.69%) |
Dec 06, 2016 | 46.19 | 47.20 | 46.10 | 47.18 | 4,563,481 | +0.90(+1.93%) |
Dec 05, 2016 | 45.90 | 46.54 | 45.89 | 46.29 | 2,516,739 | +0.63(+1.38%) |
Dec 02, 2016 | 46.98 | 47.06 | 45.64 | 45.66 | 3,336,667 | -1.32(-2.81%) |
Dec 01, 2016 | 45.38 | 47.29 | 45.19 | 46.98 | 5,877,434 | +1.95(+4.33%) |
Nov 30, 2016 | 44.10 | 45.55 | 44.04 | 45.03 | 4,672,669 | +1.30(+2.98%) |
Nov 29, 2016 | 43.94 | 43.94 | 43.54 | 43.73 | 3,231,997 | -0.24(-0.54%) |
Nov 28, 2016 | 44.99 | 45.03 | 43.86 | 43.96 | 3,521,137 | -1.18(-2.61%) |
Nov 25, 2016 | 45.15 | 45.40 | 45.06 | 45.14 | 526,598 | +0.00(+0.00%) |
Nov 23, 2016 | 45.14 | 45.14 | 45.14 | 0 | -0.09(-0.19%) | |
Nov 22, 2016 | 45.38 | 45.51 | 45.01 | 45.23 | 1,887,749 | -0.05(-0.10%) |
Nov 21, 2016 | 45.48 | 45.78 | 45.19 | 45.28 | 4,801,032 | -0.04(-0.08%) |
Nov 18, 2016 | 45.73 | 45.82 | 45.25 | 45.32 | 1,305,480 | -0.52(-1.14%) |
Nov 17, 2016 | 45.35 | 46.07 | 45.17 | 45.84 | 1,992,858 | +0.70(+1.56%) |
Nov 16, 2016 | 45.55 | 45.80 | 45.12 | 45.13 | 2,129,968 | -0.58(-1.27%) |
Nov 15, 2016 | 45.51 | 45.73 | 45.30 | 45.71 | 2,225,037 | +0.22(+0.48%) |
Nov 14, 2016 | 45.18 | 45.63 | 44.97 | 45.50 | 2,625,728 | +0.53(+1.18%) |
Nov 11, 2016 | 45.32 | 45.54 | 44.65 | 44.96 | 2,012,758 | -0.61(-1.34%) |
Nov 10, 2016 | 44.97 | 45.72 | 44.93 | 45.57 | 3,566,406 | +1.07(+2.39%) |
Nov 09, 2016 | 42.84 | 44.76 | 42.59 | 44.51 | 4,274,924 | +1.32(+3.06%) |
Nov 08, 2016 | 42.69 | 43.33 | 42.41 | 43.19 | 2,844,726 | +0.52(+1.23%) |
Nov 07, 2016 | 42.80 | 42.95 | 42.55 | 42.66 | 3,315,896 | +0.45(+1.06%) |
Nov 04, 2016 | 42.09 | 42.70 | 42.02 | 42.22 | 7,764,073 | +0.12(+0.29%) |
Nov 03, 2016 | 42.56 | 42.70 | 41.96 | 42.09 | 3,059,118 | +0.15(+0.36%) |
Nov 02, 2016 | 42.20 | 42.80 | 41.83 | 41.94 | 3,803,501 | -0.75(-1.76%) |
Nov 01, 2016 | 42.80 | 43.77 | 42.47 | 42.69 | 12,242,505 | +0.75(+1.79%) |
Oct 31, 2016 | 42.18 | 42.29 | 41.90 | 41.94 | 2,899,727 | -0.03(-0.07%) |
Oct 28, 2016 | 42.10 | 42.60 | 41.83 | 41.97 | 3,933,033 | -0.06(-0.14%) |
Oct 27, 2016 | 42.73 | 42.79 | 42.00 | 42.02 | 2,176,161 | -0.61(-1.43%) |
Oct 26, 2016 | 42.49 | 42.84 | 42.34 | 42.63 | 1,980,945 | +0.03(+0.07%) |
Oct 25, 2016 | 42.87 | 43.03 | 42.58 | 42.60 | 962,074 | -0.30(-0.71%) |
Oct 24, 2016 | 43.49 | 43.69 | 42.70 | 42.91 | 1,926,247 | -0.12(-0.29%) |
Oct 21, 2016 | 42.89 | 43.12 | 42.60 | 43.03 | 1,163,421 | -0.21(-0.48%) |
Oct 20, 2016 | 43.35 | 43.43 | 43.13 | 43.24 | 818,242 | -0.19(-0.44%) |
Oct 19, 2016 | 43.43 | 43.57 | 43.30 | 43.43 | 884,448 | +0.02(+0.04%) |
Oct 18, 2016 | 43.59 | 43.59 | 43.22 | 43.41 | 1,060,499 | +0.19(+0.44%) |
Oct 17, 2016 | 43.59 | 43.67 | 43.21 | 43.22 | 779,876 | -0.37(-0.85%) |
Oct 14, 2016 | 43.83 | 44.06 | 43.57 | 43.59 | 1,192,777 | +0.13(+0.31%) |
Oct 13, 2016 | 43.63 | 43.66 | 43.32 | 43.46 | 1,480,479 | -0.51(-1.17%) |
Oct 12, 2016 | 44.05 | 44.26 | 43.91 | 43.97 | 2,350,834 | -0.15(-0.34%) |
Oct 11, 2016 | 44.97 | 44.97 | 44.03 | 44.13 | 2,613,918 | -1.08(-2.40%) |
Oct 10, 2016 | 45.60 | 45.77 | 45.11 | 45.21 | 1,243,479 | -0.19(-0.42%) |
Oct 07, 2016 | 45.71 | 45.73 | 45.31 | 45.40 | 1,860,366 | -0.43(-0.93%) |
Oct 06, 2016 | 45.71 | 45.93 | 45.37 | 45.83 | 1,622,087 | +0.07(+0.15%) |
Oct 05, 2016 | 45.06 | 45.86 | 44.88 | 45.76 | 2,308,597 | +0.94(+2.10%) |
Oct 04, 2016 | 45.20 | 45.34 | 44.74 | 44.82 | 2,662,883 | -0.29(-0.63%) |
Oct 03, 2016 | 45.26 | 45.67 | 45.09 | 45.11 | 1,312,373 | -0.33(-0.73%) |
Sep 30, 2016 | 45.14 | 45.57 | 45.07 | 45.44 | 2,337,536 | +0.52(+1.16%) |
Sep 29, 2016 | 45.44 | 45.71 | 44.91 | 44.92 | 1,541,478 | -0.71(-1.56%) |
Sep 28, 2016 | 45.29 | 45.70 | 45.11 | 45.63 | 1,819,077 | +0.39(+0.86%) |
Sep 27, 2016 | 44.73 | 45.25 | 44.64 | 45.24 | 1,226,052 | +0.49(+1.11%) |
Sep 26, 2016 | 44.55 | 44.91 | 44.55 | 44.74 | 1,590,561 | -0.30(-0.68%) |
Sep 23, 2016 | 45.53 | 45.68 | 45.03 | 45.05 | 1,055,947 | -0.70(-1.54%) |
Sep 22, 2016 | 45.37 | 45.84 | 45.34 | 45.75 | 2,004,283 | +0.74(+1.65%) |
Sep 21, 2016 | 44.70 | 45.04 | 44.59 | 45.01 | 1,595,571 | +0.52(+1.18%) |
Sep 20, 2016 | 45.09 | 45.22 | 44.35 | 44.49 | 2,083,013 | -0.29(-0.66%) |
Sep 19, 2016 | 44.62 | 44.89 | 44.48 | 44.78 | 1,529,817 | +0.30(+0.68%) |
Sep 16, 2016 | 45.02 | 45.02 | 44.45 | 44.48 | 1,751,554 | -0.79(-1.74%) |
Sep 15, 2016 | 45.08 | 45.44 | 45.08 | 45.27 | 2,675,202 | +0.09(+0.19%) |
Sep 14, 2016 | 45.49 | 45.52 | 45.04 | 45.18 | 1,069,501 | -0.29(-0.65%) |
Sep 13, 2016 | 45.63 | 45.87 | 45.32 | 45.48 | 1,138,524 | -0.56(-1.22%) |
Sep 12, 2016 | 45.02 | 46.12 | 44.87 | 46.04 | 1,281,240 | +0.68(+1.51%) |
Sep 09, 2016 | 45.64 | 45.92 | 45.33 | 45.35 | 2,003,297 | -0.66(-1.42%) |
Sep 08, 2016 | 46.25 | 46.25 | 45.88 | 46.01 | 1,030,443 | -0.26(-0.55%) |
Sep 07, 2016 | 46.43 | 46.52 | 46.17 | 46.26 | 710,728 | -0.17(-0.37%) |
Sep 06, 2016 | 46.69 | 46.90 | 46.31 | 46.44 | 808,758 | -0.22(-0.47%) |
Sep 02, 2016 | 46.50 | 46.65 | 46.65 | 46.65 | 716,801 | +0.35(+0.76%) |
Sep 01, 2016 | 46.31 | 46.43 | 45.81 | 46.30 | 1,622,508 | +0.03(+0.06%) |
Aug 31, 2016 | 46.95 | 46.98 | 46.18 | 46.27 | 1,535,943 | -0.82(-1.73%) |
Aug 30, 2016 | 47.29 | 47.45 | 46.82 | 47.09 | 892,256 | -0.20(-0.42%) |
Aug 29, 2016 | 47.14 | 47.38 | 46.98 | 47.29 | 947,697 | +0.15(+0.32%) |
Aug 26, 2016 | 47.32 | 47.72 | 47.00 | 47.14 | 1,101,521 | -0.12(-0.26%) |
Aug 25, 2016 | 47.07 | 47.45 | 46.90 | 47.26 | 1,371,771 | +0.16(+0.34%) |
Aug 24, 2016 | 46.81 | 47.22 | 46.81 | 47.10 | 1,456,060 | +0.32(+0.69%) |
Aug 23, 2016 | 46.94 | 47.20 | 46.68 | 46.78 | 1,610,269 | +0.07(+0.14%) |
Aug 22, 2016 | 46.57 | 46.94 | 46.40 | 46.71 | 1,298,499 | -0.07(-0.14%) |
Aug 19, 2016 | 46.15 | 46.90 | 46.11 | 46.78 | 1,933,242 | +0.33(+0.72%) |
Aug 18, 2016 | 45.83 | 46.45 | 45.83 | 46.45 | 1,398,076 | +0.52(+1.14%) |
Aug 17, 2016 | 45.95 | 46.05 | 45.69 | 45.92 | 1,457,405 | +0.00(+0.00%) |
Aug 16, 2016 | 45.81 | 46.11 | 45.74 | 45.92 | 1,327,693 | +0.07(+0.15%) |
Aug 15, 2016 | 45.38 | 45.89 | 45.35 | 45.86 | 1,542,951 | +0.67(+1.49%) |
Aug 12, 2016 | 45.11 | 45.22 | 44.80 | 45.18 | 1,336,414 | +0.10(+0.23%) |
Aug 11, 2016 | 45.05 | 45.34 | 44.98 | 45.08 | 1,537,594 | +0.19(+0.42%) |
Aug 10, 2016 | 45.02 | 45.17 | 44.78 | 44.89 | 2,157,210 | -0.08(-0.17%) |
Aug 09, 2016 | 44.72 | 45.32 | 44.64 | 44.96 | 2,389,415 | +0.28(+0.62%) |
Aug 08, 2016 | 43.99 | 44.91 | 43.81 | 44.69 | 5,015,394 | +0.84(+1.93%) |
Aug 05, 2016 | 43.77 | 44.09 | 43.54 | 43.84 | 4,427,536 | +0.27(+0.61%) |
Aug 04, 2016 | 41.29 | 44.35 | 41.10 | 43.58 | 4,595,718 | -0.89(-2.01%) |
Aug 03, 2016 | 43.98 | 44.48 | 43.76 | 44.47 | 1,632,030 | +0.38(+0.86%) |
Aug 02, 2016 | 44.72 | 44.72 | 43.99 | 44.09 | 927,965 | -0.60(-1.34%) |
Aug 01, 2016 | 44.57 | 44.77 | 44.31 | 44.69 | 830,555 | +0.05(+0.11%) |
Jul 29, 2016 | 44.95 | 44.95 | 44.44 | 44.64 | 1,349,310 | -0.34(-0.76%) |
Jul 28, 2016 | 44.79 | 45.06 | 44.47 | 44.98 | 948,955 | +0.17(+0.38%) |
Jul 27, 2016 | 45.02 | 45.15 | 44.72 | 44.81 | 666,535 | -0.19(-0.42%) |
Jul 26, 2016 | 44.50 | 45.02 | 44.50 | 45.00 | 800,733 | +0.52(+1.17%) |
Jul 25, 2016 | 44.80 | 44.92 | 44.34 | 44.48 | 1,646,584 | -0.46(-1.01%) |
Jul 22, 2016 | 44.91 | 44.96 | 44.66 | 44.94 | 1,310,559 | -0.02(-0.04%) |
Jul 21, 2016 | 45.32 | 45.52 | 44.79 | 44.95 | 1,678,559 | -0.41(-0.90%) |
Jul 20, 2016 | 45.70 | 45.78 | 45.35 | 45.36 | 1,268,552 | -0.20(-0.44%) |
Jul 19, 2016 | 45.06 | 45.57 | 44.95 | 45.56 | 1,947,128 | +0.46(+1.01%) |
Jul 18, 2016 | 45.15 | 45.31 | 45.00 | 45.11 | 1,109,500 | -0.09(-0.21%) |
Jul 15, 2016 | 44.90 | 45.24 | 44.90 | 45.20 | 1,570,243 | +0.48(+1.08%) |
Jul 14, 2016 | 44.51 | 44.98 | 44.30 | 44.72 | 1,836,341 | +0.63(+1.42%) |
Jul 13, 2016 | 44.39 | 44.54 | 44.04 | 44.09 | 1,019,530 | -0.24(-0.54%) |
Jul 12, 2016 | 44.25 | 44.49 | 43.87 | 44.33 | 1,220,700 | +0.44(+0.99%) |
Jul 11, 2016 | 43.78 | 43.96 | 43.56 | 43.89 | 1,367,676 | +0.38(+0.87%) |
Jul 08, 2016 | 43.53 | 43.06 | 43.06 | 43.51 | 1,516,741 | +0.46(+1.06%) |
Jul 07, 2016 | 42.88 | 43.21 | 42.69 | 43.06 | 1,789,771 | +0.40(+0.93%) |
Jul 06, 2016 | 42.77 | 42.81 | 42.23 | 42.66 | 2,348,066 | -0.22(-0.51%) |
Jul 05, 2016 | 43.90 | 44.01 | 42.71 | 42.88 | 1,823,696 | -1.17(-2.65%) |
Jul 01, 2016 | 43.91 | 44.04 | 44.04 | 44.04 | 1,184,029 | +0.16(+0.37%) |
Jun 30, 2016 | 43.23 | 43.88 | 43.23 | 43.88 | 2,769,380 | +0.71(+1.65%) |
Jun 29, 2016 | 42.92 | 43.47 | 42.77 | 43.17 | 2,523,834 | +0.73(+1.72%) |
Jun 28, 2016 | 42.15 | 42.49 | 42.00 | 42.44 | 1,691,162 | +0.79(+1.89%) |
Jun 27, 2016 | 41.97 | 41.99 | 41.08 | 41.65 | 2,521,725 | -0.78(-1.83%) |
Jun 24, 2016 | 43.26 | 43.68 | 42.43 | 42.43 | 5,234,374 | -2.63(-5.84%) |
Jun 23, 2016 | 44.57 | 45.06 | 44.53 | 45.06 | 1,118,996 | +1.00(+2.26%) |
Jun 22, 2016 | 44.14 | 44.34 | 43.89 | 44.06 | 994,482 | +0.02(+0.04%) |
Jun 21, 2016 | 44.58 | 44.67 | 44.01 | 44.04 | 1,408,135 | -0.42(-0.94%) |
Jun 20, 2016 | 44.78 | 45.10 | 44.41 | 44.46 | 1,349,713 | +0.29(+0.67%) |
Jun 17, 2016 | 44.35 | 44.45 | 44.01 | 44.17 | 1,544,432 | -0.13(-0.30%) |
Jun 16, 2016 | 43.93 | 44.39 | 43.41 | 44.30 | 1,019,516 | +0.07(+0.15%) |
Jun 15, 2016 | 44.61 | 44.78 | 44.20 | 44.23 | 1,079,999 | -0.21(-0.47%) |
Jun 14, 2016 | 44.59 | 44.79 | 44.21 | 44.44 | 1,173,296 | -0.33(-0.74%) |
Jun 13, 2016 | 45.56 | 45.73 | 44.73 | 44.77 | 1,672,824 | -1.00(-2.19%) |
Jun 10, 2016 | 45.77 | 46.06 | 45.59 | 45.78 | 1,138,826 | -0.45(-0.96%) |
Jun 09, 2016 | 46.28 | 46.28 | 45.88 | 46.22 | 894,857 | -0.42(-0.89%) |
Jun 08, 2016 | 46.29 | 46.76 | 46.28 | 46.64 | 993,770 | +0.45(+0.98%) |
Jun 07, 2016 | 45.82 | 46.36 | 45.82 | 46.19 | 1,109,954 | +0.49(+1.08%) |
Jun 06, 2016 | 45.11 | 45.74 | 45.11 | 45.69 | 1,028,521 | +0.71(+1.58%) |
Jun 03, 2016 | 45.09 | 45.32 | 44.74 | 44.98 | 1,165,966 | -0.34(-0.75%) |
Jun 02, 2016 | 45.29 | 45.39 | 45.09 | 45.32 | 1,044,754 | -0.06(-0.13%) |
Jun 01, 2016 | 45.17 | 45.54 | 44.78 | 45.38 | 1,441,168 | +0.08(+0.17%) |
May 31, 2016 | 45.39 | 45.65 | 45.06 | 45.31 | 1,426,761 | -0.01(-0.02%) |
May 27, 2016 | 45.39 | 45.31 | 45.31 | 45.31 | 681,121 | +0.03(+0.06%) |
May 26, 2016 | 45.34 | 45.61 | 45.17 | 45.29 | 766,457 | -0.12(-0.27%) |
May 25, 2016 | 45.47 | 45.61 | 45.21 | 45.41 | 1,173,366 | +0.19(+0.42%) |
May 24, 2016 | 45.26 | 45.48 | 45.10 | 45.22 | 2,862,284 | +0.19(+0.42%) |
May 23, 2016 | 45.03 | 45.29 | 44.70 | 45.03 | 1,063,343 | +0.00(+0.00%) |
May 20, 2016 | 44.88 | 45.20 | 44.64 | 45.03 | 1,183,333 | +0.47(+1.06%) |
May 19, 2016 | 44.67 | 44.79 | 44.17 | 44.56 | 1,715,572 | -0.45(-1.01%) |
May 18, 2016 | 44.57 | 45.18 | 44.29 | 45.01 | 2,043,623 | +0.41(+0.91%) |
May 17, 2016 | 44.37 | 44.95 | 44.23 | 44.60 | 2,064,317 | +0.10(+0.23%) |
May 16, 2016 | 43.81 | 44.64 | 43.76 | 44.50 | 2,005,459 | +0.62(+1.40%) |
May 13, 2016 | 44.33 | 44.59 | 43.61 | 43.88 | 1,572,688 | -0.63(-1.43%) |
May 12, 2016 | 44.54 | 44.82 | 44.10 | 44.52 | 1,257,587 | +0.08(+0.17%) |
May 11, 2016 | 44.48 | 44.77 | 44.29 | 44.44 | 2,547,958 | -0.10(-0.23%) |
May 10, 2016 | 44.02 | 44.65 | 43.82 | 44.55 | 1,796,443 | +0.67(+1.53%) |
May 09, 2016 | 44.28 | 44.34 | 43.63 | 43.87 | 1,447,030 | -0.41(-0.92%) |
May 06, 2016 | 44.12 | 44.36 | 43.58 | 44.28 | 1,301,292 | +0.09(+0.21%) |
May 05, 2016 | 44.50 | 44.84 | 44.14 | 44.19 | 1,456,954 | -0.30(-0.68%) |
May 04, 2016 | 44.90 | 45.03 | 44.33 | 44.49 | 2,049,074 | -0.73(-1.61%) |
May 03, 2016 | 45.66 | 45.84 | 45.06 | 45.22 | 1,539,327 | -0.69(-1.51%) |
May 02, 2016 | 45.58 | 46.16 | 45.58 | 45.91 | 1,587,548 | +0.35(+0.77%) |
Apr 29, 2016 | 45.32 | 46.21 | 45.21 | 45.56 | 3,439,225 | -0.01(-0.02%) |
Apr 28, 2016 | 46.14 | 46.40 | 44.73 | 45.57 | 8,928,367 | -4.02(-8.10%) |
Apr 27, 2016 | 48.89 | 49.84 | 48.85 | 49.59 | 1,761,072 | +0.70(+1.43%) |
Apr 26, 2016 | 48.48 | 48.93 | 48.21 | 48.89 | 1,306,856 | +0.53(+1.10%) |
Apr 25, 2016 | 48.31 | 48.47 | 48.07 | 48.36 | 1,004,492 | -0.09(-0.20%) |
Apr 22, 2016 | 48.18 | 48.54 | 48.08 | 48.45 | 1,071,706 | +0.17(+0.35%) |
Apr 21, 2016 | 48.18 | 48.35 | 48.03 | 48.28 | 1,024,300 | +0.01(+0.02%) |
Apr 20, 2016 | 48.05 | 48.50 | 47.96 | 48.27 | 1,330,995 | -0.04(-0.08%) |
Apr 19, 2016 | 48.04 | 48.42 | 47.86 | 48.31 | 1,443,267 | +0.48(+1.01%) |
Apr 18, 2016 | 47.61 | 47.92 | 47.55 | 47.83 | 852,397 | -0.05(-0.10%) |
Apr 15, 2016 | 48.02 | 48.15 | 47.80 | 47.87 | 969,712 | -0.14(-0.30%) |
Apr 14, 2016 | 48.32 | 48.39 | 47.94 | 48.01 | 1,162,818 | -0.19(-0.39%) |
Apr 13, 2016 | 47.74 | 48.24 | 47.46 | 48.20 | 1,183,922 | +0.81(+1.72%) |
Apr 12, 2016 | 46.89 | 47.54 | 46.71 | 47.39 | 927,135 | +0.50(+1.07%) |
Apr 11, 2016 | 47.07 | 47.32 | 46.60 | 46.89 | 1,293,614 | -0.04(-0.08%) |
Apr 08, 2016 | 46.87 | 47.11 | 46.68 | 46.93 | 1,186,672 | +0.47(+1.02%) |
Apr 07, 2016 | 46.01 | 46.70 | 45.96 | 46.45 | 1,695,516 | +0.08(+0.16%) |
Apr 06, 2016 | 46.28 | 46.40 | 45.84 | 46.38 | 802,294 | +0.10(+0.23%) |
Apr 05, 2016 | 46.42 | 46.73 | 46.15 | 46.27 | 829,316 | -0.45(-0.97%) |
Apr 04, 2016 | 47.53 | 47.53 | 46.59 | 46.73 | 1,366,748 | -0.75(-1.58%) |
Apr 01, 2016 | 47.20 | 47.52 | 46.61 | 47.47 | 884,693 | +0.12(+0.26%) |
Mar 31, 2016 | 47.52 | 47.65 | 46.99 | 47.35 | 1,309,282 | -0.32(-0.68%) |
Mar 30, 2016 | 47.50 | 47.99 | 47.43 | 47.67 | 1,974,653 | +0.56(+1.19%) |
Mar 29, 2016 | 46.46 | 47.15 | 46.14 | 47.11 | 1,255,696 | +0.45(+0.95%) |
Mar 28, 2016 | 46.46 | 46.75 | 46.24 | 46.67 | 955,036 | +0.18(+0.39%) |
Mar 24, 2016 | 46.51 | 46.49 | 46.49 | 46.49 | 906,472 | -0.27(-0.57%) |
Mar 23, 2016 | 47.15 | 47.25 | 46.61 | 46.75 | 753,937 | -0.40(-0.84%) |
Mar 22, 2016 | 47.30 | 47.41 | 46.94 | 47.15 | 969,024 | -0.12(-0.26%) |
Mar 21, 2016 | 47.51 | 47.65 | 46.96 | 47.28 | 844,441 | -0.25(-0.52%) |
Mar 18, 2016 | 47.26 | 47.64 | 47.12 | 47.52 | 2,471,603 | +0.24(+0.50%) |
Mar 17, 2016 | 46.27 | 47.45 | 46.25 | 47.29 | 2,241,832 | +1.07(+2.32%) |
Mar 16, 2016 | 45.67 | 46.40 | 45.53 | 46.21 | 1,720,996 | +0.27(+0.58%) |
Mar 15, 2016 | 45.53 | 45.97 | 45.28 | 45.95 | 1,571,065 | +0.07(+0.14%) |
Mar 14, 2016 | 45.40 | 46.04 | 44.27 | 45.88 | 2,001,674 | +0.43(+0.94%) |
Mar 11, 2016 | 45.29 | 45.49 | 44.96 | 45.46 | 1,423,035 | +0.63(+1.41%) |
Mar 10, 2016 | 45.07 | 45.19 | 44.28 | 44.82 | 1,540,253 | -0.24(-0.52%) |
Mar 09, 2016 | 45.25 | 45.38 | 44.96 | 45.06 | 986,926 | -0.08(-0.17%) |
Mar 08, 2016 | 45.21 | 45.51 | 45.01 | 45.14 | 1,667,989 | -0.41(-0.89%) |
Mar 07, 2016 | 45.33 | 45.71 | 45.30 | 45.54 | 882,710 | +0.03(+0.06%) |
Mar 04, 2016 | 45.53 | 45.92 | 45.30 | 45.51 | 1,063,214 | -0.09(-0.19%) |
Mar 03, 2016 | 45.37 | 45.62 | 44.92 | 45.60 | 980,520 | +0.34(+0.75%) |
Mar 02, 2016 | 45.24 | 45.36 | 44.91 | 45.26 | 1,221,586 | -0.05(-0.10%) |