Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 55.05 | 55.52 | 54.78 | 54.95 | 2,743,194 | -0.15(-0.27%) |
Feb 27, 2017 | 55.12 | 55.21 | 54.52 | 55.10 | 1,932,695 | -0.01(-0.02%) |
Feb 24, 2017 | 54.76 | 55.12 | 54.29 | 55.11 | 2,796,057 | +0.05(+0.08%) |
Feb 23, 2017 | 55.78 | 55.78 | 54.86 | 55.07 | 2,368,177 | -0.81(-1.45%) |
Feb 22, 2017 | 56.42 | 56.51 | 55.57 | 55.88 | 2,399,202 | -0.43(-0.76%) |
Feb 21, 2017 | 56.06 | 56.53 | 55.83 | 56.31 | 2,390,367 | +0.20(+0.35%) |
Feb 17, 2017 | 56.11 | 56.11 | 56.11 | 0 | +0.42(+0.75%) | |
Feb 16, 2017 | 55.17 | 55.73 | 55.04 | 55.69 | 2,387,650 | +0.64(+1.17%) |
Feb 15, 2017 | 54.91 | 55.52 | 54.75 | 55.05 | 2,706,533 | +0.16(+0.29%) |
Feb 14, 2017 | 55.52 | 55.54 | 54.73 | 54.89 | 2,563,011 | -0.71(-1.28%) |
Feb 13, 2017 | 54.43 | 55.78 | 54.33 | 55.60 | 4,133,925 | +1.40(+2.59%) |
Feb 10, 2017 | 54.23 | 54.48 | 53.48 | 54.20 | 5,399,193 | +0.07(+0.12%) |
Feb 09, 2017 | 54.35 | 54.59 | 54.05 | 54.13 | 1,605,905 | -0.27(-0.50%) |
Feb 08, 2017 | 54.28 | 54.78 | 54.10 | 54.40 | 1,452,650 | +0.13(+0.24%) |
Feb 07, 2017 | 54.51 | 54.63 | 54.19 | 54.27 | 1,302,284 | -0.13(-0.24%) |
Feb 06, 2017 | 53.99 | 54.52 | 53.95 | 54.40 | 1,454,477 | +0.32(+0.59%) |
Feb 03, 2017 | 54.12 | 54.33 | 53.89 | 54.09 | 1,439,648 | +0.07(+0.14%) |
Feb 02, 2017 | 53.03 | 54.06 | 52.58 | 54.01 | 2,585,428 | +0.70(+1.31%) |
Feb 01, 2017 | 54.06 | 54.39 | 53.21 | 53.31 | 3,389,020 | -0.75(-1.39%) |
Jan 31, 2017 | 54.67 | 54.69 | 53.54 | 54.07 | 3,977,292 | -0.84(-1.52%) |
Jan 30, 2017 | 54.21 | 54.99 | 53.70 | 54.90 | 4,210,831 | +0.57(+1.04%) |
Jan 27, 2017 | 53.49 | 54.34 | 53.49 | 54.34 | 4,872,118 | +1.04(+1.95%) |
Jan 26, 2017 | 56.44 | 56.45 | 52.81 | 53.30 | 7,693,220 | -2.03(-3.68%) |
Jan 25, 2017 | 55.55 | 55.96 | 54.88 | 55.33 | 4,147,051 | +0.60(+1.09%) |
Jan 24, 2017 | 54.01 | 54.80 | 53.97 | 54.73 | 2,996,951 | +0.89(+1.65%) |
Jan 23, 2017 | 53.88 | 54.15 | 53.42 | 53.84 | 2,732,188 | -0.07(-0.12%) |
Jan 20, 2017 | 53.96 | 54.48 | 53.59 | 53.91 | 2,867,379 | +0.05(+0.09%) |
Jan 19, 2017 | 53.74 | 54.35 | 53.74 | 53.86 | 2,960,975 | -0.15(-0.28%) |
Jan 18, 2017 | 53.42 | 54.14 | 52.98 | 54.01 | 2,426,660 | +0.38(+0.71%) |
Jan 17, 2017 | 54.19 | 54.47 | 53.49 | 53.63 | 2,149,158 | -0.72(-1.33%) |
Jan 13, 2017 | 54.35 | 54.35 | 54.35 | 0 | +0.45(+0.83%) | |
Jan 12, 2017 | 54.20 | 54.33 | 53.51 | 53.91 | 1,985,932 | -0.44(-0.80%) |
Jan 11, 2017 | 54.70 | 54.80 | 54.19 | 54.35 | 2,499,540 | -0.03(-0.05%) |
Jan 10, 2017 | 54.85 | 54.97 | 54.23 | 54.37 | 2,444,829 | -0.49(-0.90%) |
Jan 09, 2017 | 54.74 | 55.22 | 54.48 | 54.87 | 3,822,931 | +0.01(+0.02%) |
Jan 06, 2017 | 53.99 | 55.11 | 53.68 | 54.86 | 2,564,532 | +1.04(+1.93%) |
Jan 05, 2017 | 54.61 | 54.91 | 53.74 | 53.82 | 2,364,910 | -0.66(-1.21%) |
Jan 04, 2017 | 55.01 | 55.24 | 53.80 | 54.48 | 3,532,531 | -0.40(-0.73%) |
Jan 03, 2017 | 56.37 | 56.48 | 54.21 | 54.88 | 4,442,494 | -1.21(-2.15%) |
Dec 30, 2016 | 56.08 | 56.08 | 56.08 | 0 | -0.34(-0.61%) | |
Dec 29, 2016 | 56.30 | 56.78 | 56.07 | 56.43 | 1,504,988 | +0.10(+0.18%) |
Dec 28, 2016 | 57.73 | 57.82 | 56.29 | 56.32 | 2,304,637 | -0.57(-1.00%) |
Dec 27, 2016 | 56.73 | 57.21 | 56.57 | 56.89 | 1,714,726 | +0.63(+1.12%) |
Dec 23, 2016 | 56.26 | 56.26 | 56.26 | 0 | +0.34(+0.61%) | |
Dec 22, 2016 | 56.43 | 56.57 | 55.59 | 55.92 | 1,648,696 | -0.05(-0.08%) |
Dec 21, 2016 | 55.70 | 56.63 | 55.28 | 55.96 | 3,315,512 | +0.26(+0.47%) |
Dec 20, 2016 | 54.51 | 55.74 | 54.51 | 55.70 | 3,421,383 | +1.25(+2.30%) |
Dec 19, 2016 | 54.45 | 54.89 | 54.26 | 54.45 | 2,482,833 | +0.14(+0.26%) |
Dec 16, 2016 | 56.02 | 56.05 | 54.22 | 54.31 | 5,411,259 | -1.60(-2.86%) |
Dec 15, 2016 | 54.15 | 56.22 | 53.88 | 55.91 | 8,361,187 | +3.20(+6.08%) |
Dec 14, 2016 | 52.53 | 53.13 | 52.42 | 52.70 | 3,068,719 | +0.23(+0.44%) |
Dec 13, 2016 | 51.94 | 52.94 | 51.82 | 52.47 | 2,308,313 | +0.58(+1.11%) |
Dec 12, 2016 | 51.74 | 52.10 | 51.53 | 51.89 | 2,144,643 | -0.05(-0.09%) |
Dec 09, 2016 | 51.78 | 52.26 | 51.24 | 51.94 | 2,428,541 | +0.25(+0.49%) |
Dec 08, 2016 | 51.39 | 52.13 | 51.35 | 51.69 | 3,000,382 | +0.32(+0.61%) |
Dec 07, 2016 | 50.63 | 51.47 | 50.55 | 51.37 | 3,620,082 | +0.71(+1.39%) |
Dec 06, 2016 | 50.48 | 50.74 | 50.17 | 50.67 | 2,416,537 | +0.16(+0.31%) |
Dec 05, 2016 | 50.63 | 50.79 | 49.85 | 50.51 | 6,950,714 | +0.14(+0.28%) |
Dec 02, 2016 | 49.48 | 50.42 | 49.32 | 50.37 | 3,583,434 | +0.77(+1.55%) |
Dec 01, 2016 | 50.27 | 50.86 | 48.81 | 49.60 | 6,359,851 | -0.55(-1.09%) |
Nov 30, 2016 | 50.26 | 50.85 | 49.88 | 50.15 | 4,693,703 | -0.03(-0.06%) |
Nov 29, 2016 | 49.54 | 50.27 | 49.27 | 50.17 | 4,751,184 | +0.67(+1.35%) |
Nov 28, 2016 | 49.48 | 49.77 | 49.36 | 49.51 | 2,827,391 | -0.09(-0.19%) |
Nov 25, 2016 | 49.41 | 49.78 | 49.35 | 49.60 | 847,728 | +0.25(+0.51%) |
Nov 23, 2016 | 49.35 | 49.35 | 49.35 | 0 | -0.21(-0.43%) | |
Nov 22, 2016 | 49.60 | 49.84 | 49.42 | 49.56 | 2,199,781 | +0.20(+0.41%) |
Nov 21, 2016 | 49.25 | 49.69 | 48.99 | 49.36 | 2,634,570 | +0.14(+0.28%) |
Nov 18, 2016 | 49.42 | 49.45 | 49.15 | 49.22 | 1,957,031 | -0.24(-0.49%) |
Nov 17, 2016 | 49.54 | 49.78 | 49.28 | 49.46 | 2,719,116 | -0.29(-0.58%) |
Nov 16, 2016 | 50.03 | 50.43 | 49.74 | 49.75 | 2,671,578 | -0.35(-0.70%) |
Nov 15, 2016 | 49.33 | 50.16 | 49.25 | 50.10 | 2,454,910 | +1.02(+2.08%) |
Nov 14, 2016 | 48.21 | 49.40 | 48.00 | 49.08 | 3,475,507 | +1.11(+2.30%) |
Nov 11, 2016 | 47.23 | 48.15 | 47.17 | 47.97 | 3,563,684 | +0.71(+1.49%) |
Nov 10, 2016 | 48.30 | 48.51 | 46.69 | 47.27 | 5,101,527 | -0.90(-1.87%) |
Nov 09, 2016 | 46.70 | 48.34 | 46.45 | 48.17 | 2,597,136 | +0.14(+0.29%) |
Nov 08, 2016 | 47.70 | 48.40 | 47.55 | 48.03 | 2,608,795 | +0.41(+0.86%) |
Nov 07, 2016 | 47.07 | 47.70 | 46.90 | 47.62 | 2,889,168 | +1.33(+2.87%) |
Nov 04, 2016 | 46.48 | 46.98 | 46.24 | 46.29 | 2,642,323 | -0.49(-1.05%) |
Nov 03, 2016 | 46.26 | 47.06 | 46.26 | 46.78 | 2,515,934 | +0.53(+1.14%) |
Nov 02, 2016 | 47.00 | 47.07 | 46.25 | 46.26 | 2,666,369 | -0.72(-1.53%) |
Nov 01, 2016 | 47.10 | 47.26 | 46.41 | 46.98 | 4,561,642 | +0.03(+0.06%) |
Oct 31, 2016 | 46.59 | 47.06 | 46.58 | 46.95 | 2,699,764 | +0.56(+1.21%) |
Oct 28, 2016 | 46.46 | 47.15 | 46.36 | 46.39 | 2,258,947 | -0.06(-0.12%) |
Oct 27, 2016 | 46.72 | 47.00 | 46.37 | 46.44 | 3,089,568 | +0.03(+0.06%) |
Oct 26, 2016 | 46.28 | 46.71 | 46.17 | 46.41 | 2,118,256 | -0.02(-0.04%) |
Oct 25, 2016 | 46.41 | 46.77 | 46.33 | 46.43 | 2,750,745 | -0.02(-0.04%) |
Oct 24, 2016 | 46.25 | 46.51 | 46.05 | 46.45 | 2,171,711 | +0.51(+1.10%) |
Oct 21, 2016 | 45.91 | 45.98 | 45.20 | 45.94 | 3,092,194 | -0.29(-0.62%) |
Oct 20, 2016 | 45.79 | 46.56 | 45.51 | 46.23 | 3,596,878 | +0.44(+0.97%) |
Oct 19, 2016 | 46.05 | 46.26 | 45.60 | 45.79 | 2,836,559 | -0.48(-1.04%) |
Oct 18, 2016 | 46.27 | 46.57 | 45.98 | 46.27 | 2,693,323 | +0.40(+0.87%) |
Oct 17, 2016 | 46.06 | 46.31 | 45.71 | 45.87 | 2,060,283 | -0.27(-0.58%) |
Oct 14, 2016 | 46.36 | 46.50 | 46.04 | 46.14 | 2,031,115 | +0.08(+0.18%) |
Oct 13, 2016 | 45.69 | 46.17 | 45.36 | 46.05 | 3,955,920 | -0.17(-0.36%) |
Oct 12, 2016 | 45.81 | 46.44 | 44.99 | 46.22 | 4,526,615 | -0.84(-1.78%) |
Oct 11, 2016 | 48.16 | 48.16 | 46.88 | 47.06 | 3,822,963 | -1.13(-2.34%) |
Oct 10, 2016 | 48.91 | 49.17 | 47.97 | 48.19 | 2,791,307 | -0.63(-1.29%) |
Oct 07, 2016 | 49.38 | 49.38 | 48.80 | 48.81 | 2,783,070 | -0.50(-1.01%) |
Oct 06, 2016 | 49.19 | 49.46 | 48.83 | 49.31 | 1,686,041 | +0.02(+0.04%) |
Oct 05, 2016 | 49.22 | 49.48 | 48.98 | 49.29 | 2,074,759 | +0.32(+0.66%) |
Oct 04, 2016 | 49.70 | 49.75 | 48.78 | 48.97 | 2,503,711 | -0.80(-1.61%) |
Oct 03, 2016 | 50.12 | 50.61 | 49.67 | 49.77 | 2,237,594 | -0.38(-0.75%) |
Sep 30, 2016 | 49.52 | 51.21 | 49.52 | 50.15 | 6,132,040 | +0.78(+1.59%) |
Sep 29, 2016 | 49.22 | 49.84 | 48.75 | 49.37 | 3,101,506 | +0.13(+0.26%) |
Sep 28, 2016 | 49.13 | 49.37 | 48.89 | 49.24 | 1,451,835 | +0.12(+0.24%) |
Sep 27, 2016 | 48.41 | 49.19 | 47.90 | 49.12 | 2,089,117 | +0.59(+1.22%) |
Sep 26, 2016 | 48.71 | 48.90 | 48.46 | 48.53 | 1,527,784 | -0.50(-1.02%) |
Sep 23, 2016 | 49.38 | 49.45 | 48.98 | 49.03 | 1,297,125 | -0.30(-0.60%) |
Sep 22, 2016 | 49.51 | 49.63 | 49.16 | 49.32 | 1,252,010 | +0.18(+0.36%) |
Sep 21, 2016 | 49.05 | 49.19 | 48.73 | 49.15 | 2,449,400 | +0.30(+0.60%) |
Sep 20, 2016 | 49.52 | 49.59 | 48.83 | 48.85 | 1,908,114 | -0.52(-1.05%) |
Sep 19, 2016 | 49.40 | 49.76 | 49.17 | 49.37 | 1,656,560 | +0.12(+0.24%) |
Sep 16, 2016 | 49.66 | 49.82 | 48.96 | 49.25 | 2,548,638 | -0.19(-0.39%) |
Sep 15, 2016 | 48.81 | 49.64 | 48.61 | 49.44 | 2,585,489 | +0.52(+1.06%) |
Sep 14, 2016 | 48.59 | 49.12 | 48.28 | 48.92 | 2,135,766 | +0.44(+0.91%) |
Sep 13, 2016 | 48.67 | 48.86 | 48.34 | 48.48 | 2,072,137 | -0.54(-1.11%) |
Sep 12, 2016 | 47.94 | 49.15 | 47.71 | 49.03 | 2,734,164 | +0.96(+2.00%) |
Sep 09, 2016 | 48.89 | 49.07 | 47.97 | 48.07 | 4,343,225 | -1.21(-2.45%) |
Sep 08, 2016 | 49.47 | 49.58 | 49.05 | 49.28 | 3,432,186 | -0.35(-0.71%) |
Sep 07, 2016 | 50.26 | 50.29 | 49.52 | 49.63 | 1,790,989 | -0.54(-1.09%) |
Sep 06, 2016 | 50.24 | 50.60 | 49.91 | 50.17 | 1,625,506 | -0.09(-0.18%) |
Sep 02, 2016 | 50.22 | 50.26 | 50.26 | 50.26 | 2,262,880 | +0.20(+0.41%) |
Sep 01, 2016 | 50.00 | 50.17 | 49.36 | 50.06 | 2,630,908 | +0.03(+0.06%) |
Aug 31, 2016 | 50.02 | 50.12 | 49.59 | 50.03 | 3,282,422 | +0.02(+0.04%) |
Aug 30, 2016 | 50.14 | 50.44 | 49.91 | 50.01 | 2,578,462 | +0.04(+0.07%) |
Aug 29, 2016 | 50.02 | 50.41 | 49.90 | 49.98 | 2,249,087 | -0.03(-0.06%) |
Aug 26, 2016 | 49.87 | 50.34 | 49.54 | 50.00 | 1,849,960 | +0.08(+0.17%) |
Aug 25, 2016 | 49.76 | 49.93 | 49.66 | 49.92 | 1,652,258 | +0.10(+0.20%) |
Aug 24, 2016 | 49.84 | 50.02 | 49.65 | 49.82 | 2,234,819 | -0.05(-0.09%) |
Aug 23, 2016 | 49.70 | 49.96 | 49.61 | 49.87 | 2,092,776 | +0.34(+0.69%) |
Aug 22, 2016 | 49.09 | 49.63 | 49.06 | 49.52 | 2,205,905 | +0.48(+0.98%) |
Aug 19, 2016 | 48.85 | 49.22 | 48.85 | 49.05 | 4,312,440 | +0.12(+0.25%) |
Aug 18, 2016 | 48.34 | 48.93 | 48.29 | 48.92 | 2,709,122 | +0.76(+1.57%) |
Aug 17, 2016 | 47.77 | 48.27 | 47.63 | 48.17 | 1,699,881 | +0.42(+0.87%) |
Aug 16, 2016 | 47.85 | 48.02 | 47.36 | 47.75 | 1,280,921 | -0.28(-0.58%) |
Aug 15, 2016 | 48.01 | 48.39 | 47.99 | 48.03 | 1,844,765 | +0.18(+0.39%) |
Aug 12, 2016 | 47.84 | 48.16 | 47.69 | 47.85 | 1,248,119 | +0.01(+0.02%) |
Aug 11, 2016 | 47.53 | 47.90 | 47.52 | 47.84 | 1,121,792 | +0.17(+0.35%) |
Aug 10, 2016 | 47.94 | 47.94 | 47.63 | 47.67 | 1,323,241 | -0.31(-0.65%) |
Aug 09, 2016 | 47.45 | 48.25 | 47.45 | 47.98 | 2,637,334 | +0.69(+1.46%) |
Aug 08, 2016 | 47.64 | 47.65 | 47.22 | 47.29 | 1,843,194 | -0.18(-0.39%) |
Aug 05, 2016 | 47.31 | 47.47 | 47.25 | 47.47 | 1,626,371 | +0.31(+0.66%) |
Aug 04, 2016 | 46.65 | 47.17 | 46.48 | 47.16 | 1,621,864 | +0.54(+1.16%) |
Aug 03, 2016 | 46.35 | 46.67 | 45.89 | 46.62 | 2,357,759 | +0.07(+0.16%) |
Aug 02, 2016 | 46.78 | 46.88 | 46.26 | 46.55 | 2,111,546 | -0.40(-0.86%) |
Aug 01, 2016 | 46.77 | 47.15 | 46.70 | 46.95 | 2,900,855 | +0.11(+0.24%) |
Jul 29, 2016 | 46.94 | 47.21 | 46.67 | 46.84 | 2,982,465 | -0.01(-0.02%) |
Jul 28, 2016 | 45.85 | 47.17 | 45.63 | 46.85 | 6,282,683 | +1.15(+2.51%) |
Jul 27, 2016 | 45.75 | 45.75 | 45.26 | 45.70 | 3,473,103 | +0.13(+0.28%) |
Jul 26, 2016 | 44.61 | 45.70 | 44.50 | 45.58 | 4,387,053 | +1.15(+2.58%) |
Jul 25, 2016 | 44.38 | 44.59 | 44.16 | 44.43 | 1,655,994 | +0.09(+0.21%) |
Jul 22, 2016 | 43.90 | 44.35 | 43.59 | 44.34 | 1,342,414 | +0.51(+1.17%) |
Jul 21, 2016 | 44.01 | 44.25 | 43.67 | 43.83 | 1,492,610 | -0.27(-0.60%) |
Jul 20, 2016 | 44.13 | 44.32 | 43.81 | 44.09 | 1,864,183 | +0.09(+0.21%) |
Jul 19, 2016 | 44.15 | 44.34 | 43.87 | 44.00 | 2,348,062 | -0.36(-0.81%) |
Jul 18, 2016 | 44.45 | 44.55 | 44.06 | 44.36 | 2,076,644 | +0.43(+0.98%) |
Jul 15, 2016 | 44.05 | 44.07 | 43.73 | 43.93 | 1,683,034 | +0.06(+0.13%) |
Jul 14, 2016 | 44.02 | 44.02 | 43.67 | 43.87 | 1,411,318 | +0.20(+0.46%) |
Jul 13, 2016 | 43.69 | 43.81 | 43.53 | 43.67 | 1,742,208 | +0.13(+0.29%) |
Jul 12, 2016 | 43.39 | 43.68 | 43.21 | 43.54 | 1,857,841 | +0.24(+0.55%) |
Jul 11, 2016 | 43.07 | 43.49 | 42.87 | 43.30 | 1,344,965 | +0.23(+0.53%) |
Jul 08, 2016 | 42.30 | 43.10 | 41.92 | 43.07 | 1,930,655 | +1.16(+2.76%) |
Jul 07, 2016 | 41.70 | 42.26 | 41.70 | 41.92 | 1,604,691 | +0.13(+0.31%) |
Jul 05, 2016 | 42.08 | 42.18 | 41.61 | 41.79 | 1,886,784 | -0.57(-1.34%) |
Jul 01, 2016 | 42.06 | 42.36 | 42.36 | 42.36 | 1,616,082 | +0.05(+0.13%) |
Jun 30, 2016 | 41.72 | 42.35 | 41.53 | 42.30 | 1,737,254 | +0.61(+1.45%) |
Jun 29, 2016 | 41.27 | 42.00 | 41.06 | 41.70 | 2,718,406 | +0.66(+1.61%) |
Jun 28, 2016 | 40.56 | 41.15 | 40.35 | 41.04 | 1,886,943 | +0.83(+2.08%) |
Jun 27, 2016 | 41.10 | 41.46 | 39.89 | 40.20 | 3,279,702 | -1.35(-3.24%) |
Jun 24, 2016 | 41.92 | 42.55 | 41.51 | 41.55 | 3,629,370 | -1.95(-4.49%) |
Jun 23, 2016 | 43.01 | 43.51 | 42.83 | 43.50 | 1,660,151 | +0.94(+2.20%) |
Jun 22, 2016 | 42.86 | 42.89 | 42.52 | 42.57 | 1,967,461 | -0.24(-0.56%) |
Jun 21, 2016 | 42.70 | 42.85 | 42.42 | 42.81 | 1,968,340 | +0.17(+0.39%) |
Jun 20, 2016 | 43.11 | 43.32 | 42.58 | 42.64 | 2,202,852 | +0.09(+0.22%) |
Jun 17, 2016 | 42.97 | 42.99 | 42.31 | 42.55 | 3,846,393 | -0.40(-0.94%) |
Jun 16, 2016 | 42.49 | 43.02 | 42.36 | 42.95 | 1,401,964 | +0.14(+0.32%) |
Jun 15, 2016 | 43.13 | 43.32 | 42.79 | 42.82 | 1,989,557 | -0.25(-0.58%) |
Jun 14, 2016 | 42.44 | 43.16 | 42.44 | 43.06 | 2,654,747 | +0.59(+1.38%) |
Jun 13, 2016 | 42.77 | 43.01 | 42.43 | 42.48 | 2,318,108 | -0.38(-0.88%) |
Jun 10, 2016 | 42.67 | 43.15 | 42.63 | 42.85 | 1,527,362 | -0.28(-0.64%) |
Jun 09, 2016 | 43.07 | 43.21 | 42.92 | 43.13 | 1,991,956 | -0.14(-0.32%) |
Jun 08, 2016 | 43.19 | 43.42 | 43.01 | 43.27 | 1,384,215 | +0.01(+0.02%) |
Jun 07, 2016 | 43.16 | 43.34 | 42.94 | 43.26 | 1,780,918 | +0.28(+0.64%) |
Jun 06, 2016 | 43.48 | 43.53 | 42.96 | 42.98 | 3,018,999 | -0.50(-1.14%) |
Jun 03, 2016 | 43.59 | 43.99 | 43.03 | 43.48 | 3,232,045 | +0.27(+0.62%) |
Jun 02, 2016 | 42.91 | 43.45 | 42.68 | 43.21 | 3,764,334 | -0.23(-0.53%) |
Jun 01, 2016 | 43.24 | 43.51 | 43.11 | 43.44 | 1,977,055 | -0.02(-0.04%) |
May 31, 2016 | 43.51 | 43.51 | 42.97 | 43.46 | 2,526,008 | +0.03(+0.06%) |
May 27, 2016 | 42.62 | 43.43 | 43.43 | 43.43 | 2,752,137 | +0.23(+0.53%) |
May 26, 2016 | 43.23 | 43.38 | 42.85 | 43.20 | 2,751,182 | -0.01(-0.02%) |
May 25, 2016 | 43.52 | 43.60 | 42.61 | 43.21 | 5,786,496 | -0.30(-0.70%) |
May 24, 2016 | 41.31 | 43.92 | 41.17 | 43.51 | 14,458,224 | +2.35(+5.70%) |
May 23, 2016 | 41.17 | 41.34 | 41.09 | 41.17 | 3,048,298 | +0.13(+0.31%) |
May 20, 2016 | 40.46 | 41.07 | 40.37 | 41.04 | 2,786,910 | +0.83(+2.08%) |
May 19, 2016 | 40.16 | 40.40 | 39.85 | 40.20 | 4,653,726 | -0.08(-0.20%) |
May 18, 2016 | 39.76 | 40.55 | 39.65 | 40.29 | 2,978,870 | +0.37(+0.92%) |
May 17, 2016 | 39.83 | 40.49 | 39.71 | 39.92 | 3,597,027 | +0.02(+0.05%) |
May 16, 2016 | 39.41 | 40.18 | 39.41 | 39.90 | 3,111,933 | +0.55(+1.40%) |
May 13, 2016 | 38.99 | 39.62 | 38.83 | 39.35 | 3,232,674 | +0.29(+0.75%) |
May 12, 2016 | 39.37 | 39.40 | 38.56 | 39.06 | 2,852,428 | -0.13(-0.33%) |
May 11, 2016 | 39.25 | 39.52 | 39.02 | 39.19 | 2,547,950 | -0.16(-0.42%) |
May 10, 2016 | 39.27 | 39.63 | 39.07 | 39.35 | 2,063,978 | +0.15(+0.39%) |
May 09, 2016 | 39.45 | 39.66 | 39.14 | 39.20 | 2,459,067 | -0.12(-0.30%) |
May 06, 2016 | 38.92 | 39.33 | 38.78 | 39.31 | 1,840,898 | +0.10(+0.26%) |
May 05, 2016 | 39.10 | 39.47 | 38.89 | 39.21 | 3,333,559 | +0.10(+0.26%) |
May 04, 2016 | 39.44 | 39.78 | 38.99 | 39.11 | 3,771,005 | -0.45(-1.15%) |
May 03, 2016 | 39.40 | 39.58 | 39.10 | 39.57 | 3,215,843 | -0.24(-0.59%) |
May 02, 2016 | 39.32 | 39.92 | 39.21 | 39.80 | 3,452,561 | +0.60(+1.53%) |
Apr 29, 2016 | 39.12 | 39.95 | 38.87 | 39.20 | 4,963,888 | -0.14(-0.35%) |
Apr 28, 2016 | 40.95 | 41.63 | 37.79 | 39.34 | 20,795,662 | -3.75(-8.70%) |
Apr 27, 2016 | 42.62 | 43.10 | 42.18 | 43.09 | 3,628,375 | +0.36(+0.85%) |
Apr 26, 2016 | 41.80 | 42.84 | 41.80 | 42.73 | 4,621,015 | +1.06(+2.53%) |
Apr 25, 2016 | 41.64 | 41.94 | 41.38 | 41.67 | 1,726,464 | -0.07(-0.17%) |
Apr 22, 2016 | 41.89 | 42.29 | 41.64 | 41.74 | 2,290,294 | -0.15(-0.35%) |
Apr 21, 2016 | 42.14 | 42.18 | 41.82 | 41.89 | 2,336,459 | -0.39(-0.93%) |
Apr 20, 2016 | 41.67 | 42.53 | 41.58 | 42.28 | 3,243,899 | +0.51(+1.22%) |
Apr 19, 2016 | 42.32 | 42.32 | 41.59 | 41.77 | 2,192,011 | -0.33(-0.78%) |
Apr 18, 2016 | 41.91 | 42.14 | 41.73 | 42.10 | 2,102,826 | +0.23(+0.54%) |
Apr 15, 2016 | 42.31 | 42.32 | 41.81 | 41.87 | 1,849,006 | -0.49(-1.16%) |
Apr 14, 2016 | 42.33 | 42.36 | 41.58 | 42.36 | 2,397,271 | -0.09(-0.21%) |
Apr 13, 2016 | 41.96 | 42.54 | 41.78 | 42.45 | 1,544,130 | +0.71(+1.70%) |
Apr 12, 2016 | 41.96 | 42.15 | 41.32 | 41.74 | 1,945,058 | -0.31(-0.74%) |
Apr 11, 2016 | 42.23 | 42.54 | 42.03 | 42.05 | 1,655,894 | -0.08(-0.19%) |
Apr 08, 2016 | 42.30 | 42.54 | 41.84 | 42.13 | 1,938,536 | +0.15(+0.35%) |
Apr 07, 2016 | 42.74 | 42.83 | 41.89 | 41.99 | 2,942,508 | -1.01(-2.35%) |
Apr 06, 2016 | 42.58 | 43.06 | 42.24 | 43.00 | 2,062,495 | +0.31(+0.72%) |
Apr 05, 2016 | 42.68 | 42.90 | 42.60 | 42.69 | 2,422,056 | -0.21(-0.49%) |
Apr 04, 2016 | 43.35 | 43.35 | 42.69 | 42.90 | 2,505,542 | -0.44(-1.01%) |
Apr 01, 2016 | 42.76 | 43.40 | 42.44 | 43.34 | 2,121,004 | +0.17(+0.40%) |
Mar 31, 2016 | 43.54 | 43.66 | 43.14 | 43.16 | 2,751,529 | -0.40(-0.92%) |
Mar 30, 2016 | 43.27 | 43.64 | 43.00 | 43.56 | 2,405,596 | +0.56(+1.31%) |
Mar 29, 2016 | 42.77 | 43.07 | 42.69 | 43.00 | 2,578,458 | +0.19(+0.45%) |
Mar 28, 2016 | 42.94 | 43.23 | 42.75 | 42.81 | 2,405,219 | +0.02(+0.04%) |
Mar 24, 2016 | 42.84 | 42.79 | 42.79 | 42.79 | 2,705,613 | -0.28(-0.65%) |
Mar 23, 2016 | 43.32 | 43.36 | 42.92 | 43.07 | 1,838,251 | -0.22(-0.50%) |
Mar 22, 2016 | 43.19 | 43.60 | 42.97 | 43.29 | 2,283,994 | +0.07(+0.17%) |
Mar 21, 2016 | 42.94 | 43.24 | 42.76 | 43.22 | 4,558,383 | +0.02(+0.04%) |
Mar 18, 2016 | 42.93 | 43.39 | 42.69 | 43.20 | 3,854,321 | +0.39(+0.91%) |
Mar 17, 2016 | 43.10 | 43.23 | 42.60 | 42.81 | 2,666,525 | -0.56(-1.28%) |
Mar 16, 2016 | 42.50 | 43.39 | 42.50 | 43.36 | 3,714,935 | +0.54(+1.25%) |
Mar 15, 2016 | 42.94 | 42.97 | 42.60 | 42.83 | 2,826,953 | +0.05(+0.13%) |
Mar 14, 2016 | 42.71 | 43.30 | 42.34 | 42.77 | 4,147,121 | +0.25(+0.60%) |
Mar 11, 2016 | 42.66 | 42.80 | 42.38 | 42.52 | 3,167,658 | +0.31(+0.73%) |
Mar 10, 2016 | 42.39 | 42.83 | 41.78 | 42.21 | 2,665,268 | -0.05(-0.11%) |
Mar 09, 2016 | 41.94 | 42.52 | 41.86 | 42.25 | 2,845,534 | +0.44(+1.04%) |
Mar 08, 2016 | 42.44 | 42.60 | 41.81 | 41.82 | 2,279,018 | -1.06(-2.48%) |
Mar 07, 2016 | 42.45 | 42.98 | 41.78 | 42.88 | 4,258,145 | +0.11(+0.26%) |
Mar 04, 2016 | 43.54 | 43.54 | 42.63 | 42.77 | 4,812,294 | -0.78(-1.80%) |
Mar 03, 2016 | 43.64 | 43.95 | 43.16 | 43.55 | 1,552,326 | -0.27(-0.62%) |
Mar 02, 2016 | 43.85 | 43.90 | 43.07 | 43.83 | 2,825,513 | -0.05(-0.10%) |