Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.67 | 47.90 | 47.50 | 47.68 | 716,386 | +0.04(+0.09%) |
Mar 30, 2017 | 47.45 | 47.85 | 47.43 | 47.64 | 528,808 | +0.23(+0.49%) |
Mar 29, 2017 | 47.41 | 47.61 | 47.08 | 47.41 | 491,444 | -0.02(-0.04%) |
Mar 28, 2017 | 47.16 | 47.67 | 47.09 | 47.42 | 766,959 | +0.23(+0.50%) |
Mar 27, 2017 | 46.28 | 47.24 | 46.10 | 47.19 | 567,436 | +0.37(+0.80%) |
Mar 24, 2017 | 47.23 | 47.41 | 46.63 | 46.82 | 454,697 | -0.33(-0.70%) |
Mar 23, 2017 | 47.05 | 47.36 | 46.80 | 47.15 | 441,143 | +0.06(+0.13%) |
Mar 22, 2017 | 47.05 | 47.34 | 46.57 | 47.09 | 839,951 | -0.04(-0.09%) |
Mar 21, 2017 | 48.52 | 48.52 | 47.03 | 47.13 | 1,073,842 | -1.22(-2.53%) |
Mar 20, 2017 | 48.84 | 48.84 | 48.16 | 48.35 | 639,507 | -0.40(-0.82%) |
Mar 17, 2017 | 48.69 | 48.87 | 48.49 | 48.75 | 1,294,427 | +0.28(+0.57%) |
Mar 16, 2017 | 48.77 | 48.77 | 48.33 | 48.47 | 432,706 | -0.06(-0.13%) |
Mar 15, 2017 | 48.19 | 48.69 | 47.83 | 48.53 | 919,817 | +0.68(+1.41%) |
Mar 14, 2017 | 47.22 | 48.04 | 47.05 | 47.86 | 1,167,859 | +0.32(+0.67%) |
Mar 13, 2017 | 46.57 | 47.58 | 46.57 | 47.54 | 881,286 | +0.93(+1.99%) |
Mar 10, 2017 | 46.39 | 46.69 | 45.92 | 46.61 | 737,399 | +0.50(+1.09%) |
Mar 09, 2017 | 46.53 | 46.53 | 45.84 | 46.11 | 560,610 | -0.48(-1.02%) |
Mar 08, 2017 | 46.07 | 47.11 | 45.73 | 46.58 | 1,044,887 | +0.59(+1.28%) |
Mar 07, 2017 | 45.93 | 46.13 | 45.83 | 45.99 | 572,657 | -0.03(-0.08%) |
Mar 06, 2017 | 46.33 | 46.44 | 45.96 | 46.03 | 456,216 | -0.55(-1.19%) |
Mar 03, 2017 | 46.14 | 46.68 | 45.92 | 46.58 | 518,802 | +0.45(+0.98%) |
Mar 02, 2017 | 47.03 | 47.07 | 46.10 | 46.13 | 505,105 | -0.98(-2.08%) |
Mar 01, 2017 | 46.83 | 47.32 | 46.79 | 47.11 | 633,281 | +0.94(+2.03%) |
Feb 28, 2017 | 46.38 | 46.62 | 46.16 | 46.18 | 580,075 | -0.36(-0.76%) |
Feb 27, 2017 | 46.44 | 46.64 | 46.20 | 46.53 | 555,631 | +0.03(+0.07%) |
Feb 24, 2017 | 45.95 | 46.50 | 45.95 | 46.50 | 504,760 | +0.13(+0.28%) |
Feb 23, 2017 | 46.83 | 46.90 | 46.24 | 46.37 | 597,067 | -0.43(-0.93%) |
Feb 22, 2017 | 46.75 | 46.86 | 46.51 | 46.80 | 489,786 | +0.03(+0.07%) |
Feb 21, 2017 | 46.12 | 46.77 | 46.05 | 46.76 | 841,342 | +0.79(+1.72%) |
Feb 17, 2017 | 45.98 | 45.98 | 45.98 | 0 | +0.34(+0.74%) | |
Feb 16, 2017 | 45.61 | 45.79 | 45.28 | 45.64 | 410,537 | +0.03(+0.06%) |
Feb 15, 2017 | 45.26 | 45.67 | 45.09 | 45.61 | 464,111 | +0.16(+0.34%) |
Feb 14, 2017 | 45.51 | 45.74 | 45.16 | 45.46 | 488,767 | -0.05(-0.11%) |
Feb 13, 2017 | 45.74 | 45.77 | 45.46 | 45.51 | 295,770 | +0.08(+0.17%) |
Feb 10, 2017 | 45.17 | 45.53 | 44.94 | 45.43 | 499,087 | +0.46(+1.02%) |
Feb 09, 2017 | 44.79 | 45.08 | 44.64 | 44.97 | 378,379 | +0.18(+0.41%) |
Feb 08, 2017 | 44.66 | 44.85 | 44.43 | 44.79 | 393,063 | +0.12(+0.27%) |
Feb 07, 2017 | 44.96 | 45.00 | 44.56 | 44.67 | 410,408 | -0.26(-0.58%) |
Feb 06, 2017 | 44.82 | 45.02 | 44.58 | 44.93 | 471,926 | +0.07(+0.15%) |
Feb 03, 2017 | 44.87 | 44.95 | 44.53 | 44.86 | 535,304 | +0.34(+0.76%) |
Feb 02, 2017 | 44.96 | 45.12 | 44.41 | 44.52 | 680,717 | -0.44(-0.98%) |
Feb 01, 2017 | 45.60 | 45.69 | 44.54 | 44.96 | 739,347 | -0.32(-0.71%) |
Jan 31, 2017 | 45.37 | 45.69 | 44.63 | 45.28 | 768,363 | -0.29(-0.65%) |
Jan 30, 2017 | 45.85 | 45.89 | 45.04 | 45.58 | 473,664 | -0.52(-1.13%) |
Jan 27, 2017 | 46.29 | 46.43 | 45.87 | 46.10 | 339,654 | -0.09(-0.19%) |
Jan 26, 2017 | 46.56 | 46.71 | 46.05 | 46.18 | 551,174 | -0.16(-0.34%) |
Jan 25, 2017 | 45.72 | 46.41 | 45.63 | 46.34 | 738,158 | +0.76(+1.67%) |
Jan 24, 2017 | 44.83 | 45.78 | 44.75 | 45.58 | 706,286 | +0.84(+1.88%) |
Jan 23, 2017 | 44.70 | 45.01 | 44.56 | 44.74 | 778,738 | -0.04(-0.10%) |
Jan 20, 2017 | 44.75 | 45.12 | 44.51 | 44.78 | 723,436 | +0.38(+0.86%) |
Jan 19, 2017 | 45.18 | 45.45 | 43.95 | 44.40 | 1,214,843 | -0.59(-1.31%) |
Jan 18, 2017 | 44.76 | 45.21 | 44.61 | 44.99 | 932,941 | +0.23(+0.52%) |
Jan 17, 2017 | 45.19 | 45.39 | 44.56 | 44.75 | 1,002,952 | -0.78(-1.71%) |
Jan 13, 2017 | 45.53 | 45.53 | 45.53 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 45.27 | 45.54 | 44.88 | 45.49 | 529,246 | +0.10(+0.23%) |
Jan 11, 2017 | 45.07 | 45.45 | 44.90 | 45.39 | 587,396 | +0.44(+0.98%) |
Jan 10, 2017 | 45.13 | 45.32 | 44.77 | 44.95 | 620,152 | -0.03(-0.06%) |
Jan 09, 2017 | 45.61 | 45.64 | 44.88 | 44.97 | 704,567 | -0.64(-1.40%) |
Jan 06, 2017 | 45.29 | 45.62 | 44.80 | 45.61 | 1,309,031 | +0.29(+0.65%) |
Jan 05, 2017 | 44.83 | 45.49 | 44.31 | 45.32 | 2,376,042 | -1.93(-4.08%) |
Jan 04, 2017 | 46.94 | 47.67 | 46.68 | 47.25 | 1,217,443 | +0.54(+1.16%) |
Jan 03, 2017 | 46.76 | 46.94 | 46.05 | 46.70 | 1,021,102 | +0.33(+0.71%) |
Dec 30, 2016 | 46.38 | 46.38 | 46.38 | 0 | -0.12(-0.26%) | |
Dec 29, 2016 | 46.60 | 46.93 | 46.34 | 46.50 | 386,841 | -0.04(-0.09%) |
Dec 28, 2016 | 47.24 | 47.31 | 46.40 | 46.54 | 420,985 | -0.44(-0.94%) |
Dec 27, 2016 | 46.59 | 47.04 | 46.52 | 46.98 | 329,614 | +0.45(+0.96%) |
Dec 23, 2016 | 46.53 | 46.53 | 46.53 | 0 | +0.19(+0.41%) | |
Dec 22, 2016 | 46.63 | 46.63 | 46.15 | 46.34 | 280,851 | -0.19(-0.41%) |
Dec 21, 2016 | 46.63 | 46.69 | 46.38 | 46.53 | 492,465 | -0.10(-0.22%) |
Dec 20, 2016 | 46.55 | 46.68 | 46.22 | 46.63 | 363,085 | +0.05(+0.11%) |
Dec 19, 2016 | 46.32 | 46.58 | 46.10 | 46.58 | 422,237 | +0.40(+0.86%) |
Dec 16, 2016 | 46.47 | 46.65 | 46.07 | 46.19 | 1,065,579 | -0.16(-0.35%) |
Dec 15, 2016 | 46.12 | 46.59 | 45.94 | 46.35 | 489,007 | +0.31(+0.67%) |
Dec 14, 2016 | 47.04 | 47.37 | 46.00 | 46.04 | 474,898 | -1.00(-2.12%) |
Dec 13, 2016 | 47.14 | 47.34 | 46.45 | 47.04 | 409,011 | +0.08(+0.17%) |
Dec 12, 2016 | 47.02 | 47.22 | 46.68 | 46.96 | 403,355 | -0.15(-0.31%) |
Dec 09, 2016 | 47.19 | 47.28 | 46.89 | 47.11 | 449,496 | -0.09(-0.18%) |
Dec 08, 2016 | 46.67 | 47.25 | 46.56 | 47.19 | 725,809 | +0.53(+1.13%) |
Dec 07, 2016 | 46.01 | 46.72 | 45.86 | 46.67 | 737,042 | +0.69(+1.50%) |
Dec 06, 2016 | 45.69 | 46.00 | 45.33 | 45.98 | 523,526 | +0.47(+1.04%) |
Dec 05, 2016 | 45.39 | 45.88 | 45.31 | 45.51 | 591,101 | +0.46(+1.01%) |
Dec 02, 2016 | 45.00 | 45.25 | 44.83 | 45.05 | 631,669 | +0.09(+0.19%) |
Dec 01, 2016 | 45.82 | 45.84 | 44.73 | 44.96 | 837,477 | -0.62(-1.36%) |
Nov 30, 2016 | 46.19 | 46.56 | 45.57 | 45.58 | 771,339 | -0.54(-1.18%) |
Nov 29, 2016 | 45.60 | 46.28 | 45.35 | 46.13 | 816,623 | +0.57(+1.25%) |
Nov 28, 2016 | 45.63 | 45.87 | 45.39 | 45.56 | 464,140 | -0.18(-0.40%) |
Nov 25, 2016 | 45.66 | 45.84 | 45.49 | 45.74 | 253,815 | +0.14(+0.30%) |
Nov 23, 2016 | 45.60 | 45.60 | 45.60 | 0 | -0.14(-0.30%) | |
Nov 22, 2016 | 45.72 | 45.96 | 45.35 | 45.74 | 531,913 | +0.03(+0.06%) |
Nov 21, 2016 | 45.32 | 45.76 | 45.30 | 45.71 | 665,189 | +0.65(+1.43%) |
Nov 18, 2016 | 44.90 | 45.08 | 44.83 | 45.07 | 553,244 | +0.06(+0.13%) |
Nov 17, 2016 | 44.95 | 45.22 | 44.76 | 45.01 | 616,731 | +0.05(+0.12%) |
Nov 16, 2016 | 44.87 | 45.24 | 44.80 | 44.95 | 556,327 | +0.01(+0.02%) |
Nov 15, 2016 | 45.12 | 45.26 | 44.58 | 44.95 | 696,242 | -0.09(-0.19%) |
Nov 14, 2016 | 44.43 | 45.13 | 44.14 | 45.03 | 981,423 | +0.76(+1.71%) |
Nov 11, 2016 | 44.21 | 44.48 | 43.81 | 44.27 | 565,600 | +0.04(+0.10%) |
Nov 10, 2016 | 44.58 | 45.14 | 44.08 | 44.23 | 860,096 | +0.05(+0.12%) |
Nov 09, 2016 | 41.28 | 44.33 | 40.95 | 44.18 | 1,427,879 | +2.21(+5.25%) |
Nov 08, 2016 | 41.43 | 42.30 | 41.33 | 41.97 | 660,706 | +0.40(+0.95%) |
Nov 07, 2016 | 41.30 | 41.77 | 41.04 | 41.58 | 793,940 | +0.98(+2.42%) |
Nov 04, 2016 | 39.91 | 40.96 | 39.91 | 40.59 | 679,028 | +0.71(+1.79%) |
Nov 03, 2016 | 40.47 | 40.62 | 39.85 | 39.88 | 839,990 | -0.40(-1.01%) |
Nov 02, 2016 | 40.53 | 40.97 | 40.28 | 40.28 | 556,729 | -0.33(-0.81%) |
Nov 01, 2016 | 41.16 | 41.21 | 40.37 | 40.61 | 683,694 | -0.34(-0.84%) |
Oct 31, 2016 | 41.09 | 41.28 | 40.81 | 40.96 | 1,057,017 | -0.07(-0.17%) |
Oct 28, 2016 | 41.03 | 41.51 | 40.81 | 41.03 | 543,463 | +0.00(+0.00%) |
Oct 27, 2016 | 40.78 | 41.04 | 40.43 | 41.03 | 592,311 | +0.48(+1.19%) |
Oct 26, 2016 | 40.35 | 40.65 | 40.20 | 40.54 | 583,637 | +0.03(+0.08%) |
Oct 25, 2016 | 41.68 | 41.88 | 40.46 | 40.51 | 1,023,483 | -1.51(-3.59%) |
Oct 24, 2016 | 42.09 | 42.15 | 41.80 | 42.02 | 586,068 | +0.40(+0.97%) |
Oct 21, 2016 | 41.37 | 41.69 | 41.21 | 41.61 | 556,198 | -0.06(-0.14%) |
Oct 20, 2016 | 41.19 | 41.83 | 41.15 | 41.67 | 593,221 | +0.30(+0.73%) |
Oct 19, 2016 | 41.40 | 41.58 | 41.06 | 41.37 | 399,753 | +0.01(+0.02%) |
Oct 18, 2016 | 41.62 | 41.65 | 41.31 | 41.36 | 580,746 | +0.20(+0.48%) |
Oct 17, 2016 | 41.26 | 41.41 | 41.12 | 41.16 | 516,885 | -0.09(-0.21%) |
Oct 14, 2016 | 41.46 | 41.58 | 41.13 | 41.25 | 674,270 | +0.08(+0.19%) |
Oct 13, 2016 | 40.98 | 41.40 | 40.64 | 41.17 | 594,853 | -0.16(-0.40%) |
Oct 12, 2016 | 41.40 | 41.43 | 41.14 | 41.34 | 783,132 | -0.04(-0.10%) |
Oct 11, 2016 | 41.70 | 41.73 | 41.16 | 41.38 | 982,246 | -0.65(-1.55%) |
Oct 10, 2016 | 42.11 | 42.53 | 41.85 | 42.03 | 776,524 | -0.08(-0.18%) |
Oct 07, 2016 | 42.90 | 42.90 | 41.58 | 42.11 | 1,607,146 | -0.88(-2.05%) |
Oct 06, 2016 | 43.16 | 43.18 | 42.48 | 42.99 | 1,148,209 | -0.34(-0.79%) |
Oct 05, 2016 | 42.79 | 44.20 | 42.79 | 43.33 | 2,113,885 | -1.82(-4.02%) |
Oct 04, 2016 | 45.93 | 46.18 | 44.96 | 45.15 | 1,406,672 | -0.71(-1.55%) |
Oct 03, 2016 | 45.95 | 46.15 | 45.69 | 45.86 | 955,902 | -0.14(-0.30%) |
Sep 30, 2016 | 45.44 | 46.17 | 45.40 | 45.99 | 811,967 | +0.80(+1.76%) |
Sep 29, 2016 | 45.67 | 45.95 | 45.05 | 45.20 | 373,258 | -0.57(-1.25%) |
Sep 28, 2016 | 45.60 | 45.91 | 45.17 | 45.77 | 698,714 | +0.43(+0.94%) |
Sep 27, 2016 | 45.03 | 45.40 | 44.84 | 45.34 | 380,315 | +0.29(+0.65%) |
Sep 26, 2016 | 44.91 | 45.33 | 44.80 | 45.05 | 427,034 | +0.05(+0.11%) |
Sep 23, 2016 | 45.20 | 45.34 | 44.94 | 45.00 | 492,955 | -0.42(-0.92%) |
Sep 22, 2016 | 45.43 | 45.67 | 45.29 | 45.42 | 667,660 | +0.38(+0.84%) |
Sep 21, 2016 | 44.87 | 45.11 | 44.43 | 45.04 | 556,434 | +0.63(+1.43%) |
Sep 20, 2016 | 45.01 | 45.10 | 44.41 | 44.41 | 415,416 | -0.21(-0.46%) |
Sep 19, 2016 | 44.47 | 45.08 | 44.46 | 44.61 | 477,903 | +0.37(+0.83%) |
Sep 16, 2016 | 44.03 | 44.37 | 43.80 | 44.25 | 670,594 | -0.11(-0.25%) |
Sep 15, 2016 | 43.82 | 44.55 | 43.71 | 44.36 | 399,896 | +0.41(+0.94%) |
Sep 14, 2016 | 44.02 | 44.12 | 43.65 | 43.95 | 662,153 | +0.05(+0.12%) |
Sep 13, 2016 | 44.09 | 44.38 | 43.71 | 43.90 | 968,914 | -0.59(-1.33%) |
Sep 12, 2016 | 44.03 | 44.92 | 43.95 | 44.49 | 1,280,534 | +0.18(+0.41%) |
Sep 09, 2016 | 46.79 | 46.87 | 44.06 | 44.31 | 2,436,040 | -2.89(-6.11%) |
Sep 08, 2016 | 47.58 | 47.72 | 47.14 | 47.19 | 409,384 | -0.49(-1.02%) |
Sep 07, 2016 | 47.22 | 47.88 | 47.03 | 47.68 | 593,270 | +0.35(+0.74%) |
Sep 06, 2016 | 47.30 | 47.47 | 47.00 | 47.33 | 419,927 | +0.05(+0.11%) |
Sep 02, 2016 | 47.05 | 47.28 | 47.28 | 47.28 | 479,348 | +0.56(+1.19%) |
Sep 01, 2016 | 46.75 | 46.84 | 46.29 | 46.72 | 551,711 | +0.03(+0.07%) |
Aug 31, 2016 | 47.34 | 47.34 | 46.56 | 46.69 | 589,499 | -0.75(-1.59%) |
Aug 30, 2016 | 47.10 | 47.70 | 47.09 | 47.44 | 405,919 | +0.33(+0.71%) |
Aug 29, 2016 | 46.65 | 47.20 | 46.60 | 47.11 | 379,051 | +0.53(+1.14%) |
Aug 26, 2016 | 47.23 | 47.39 | 46.38 | 46.58 | 427,838 | -0.43(-0.91%) |
Aug 25, 2016 | 46.71 | 47.13 | 46.58 | 47.00 | 455,752 | +0.19(+0.40%) |
Aug 24, 2016 | 46.94 | 46.97 | 46.65 | 46.81 | 398,431 | -0.19(-0.40%) |
Aug 23, 2016 | 46.90 | 47.33 | 46.82 | 47.00 | 435,086 | +0.30(+0.64%) |
Aug 22, 2016 | 46.60 | 46.71 | 46.33 | 46.70 | 462,616 | -0.17(-0.37%) |
Aug 19, 2016 | 46.28 | 46.89 | 46.28 | 46.87 | 562,580 | +0.30(+0.64%) |
Aug 18, 2016 | 46.30 | 46.59 | 46.17 | 46.58 | 410,212 | +0.33(+0.70%) |
Aug 17, 2016 | 46.27 | 46.28 | 46.07 | 46.25 | 504,732 | -0.08(-0.17%) |
Aug 16, 2016 | 46.65 | 46.75 | 46.31 | 46.33 | 383,971 | -0.30(-0.64%) |
Aug 15, 2016 | 46.40 | 46.73 | 46.24 | 46.63 | 311,484 | +0.35(+0.76%) |
Aug 12, 2016 | 46.31 | 46.38 | 46.05 | 46.28 | 468,364 | -0.20(-0.42%) |
Aug 11, 2016 | 46.65 | 46.76 | 46.43 | 46.47 | 500,629 | -0.07(-0.15%) |
Aug 10, 2016 | 46.45 | 46.76 | 46.23 | 46.54 | 563,954 | -0.47(-1.00%) |
Aug 09, 2016 | 47.09 | 47.23 | 46.86 | 47.01 | 350,753 | -0.07(-0.15%) |
Aug 08, 2016 | 46.91 | 47.15 | 46.65 | 47.08 | 494,555 | +0.25(+0.53%) |
Aug 05, 2016 | 46.34 | 46.91 | 46.34 | 46.83 | 482,886 | +0.55(+1.18%) |
Aug 04, 2016 | 45.93 | 46.63 | 45.80 | 46.28 | 663,398 | +0.34(+0.75%) |
Aug 03, 2016 | 45.74 | 46.15 | 45.56 | 45.94 | 582,981 | +0.25(+0.54%) |
Aug 02, 2016 | 46.15 | 46.15 | 45.68 | 45.69 | 675,295 | -0.51(-1.11%) |
Aug 01, 2016 | 46.46 | 46.52 | 45.90 | 46.21 | 796,194 | -0.25(-0.53%) |
Jul 29, 2016 | 46.29 | 46.68 | 45.86 | 46.46 | 1,174,794 | +0.13(+0.28%) |
Jul 28, 2016 | 44.85 | 47.26 | 44.73 | 46.33 | 1,886,454 | +2.59(+5.93%) |
Jul 27, 2016 | 43.78 | 43.90 | 43.47 | 43.73 | 897,338 | -0.02(-0.04%) |
Jul 26, 2016 | 43.70 | 43.89 | 43.38 | 43.75 | 730,044 | +0.09(+0.22%) |
Jul 25, 2016 | 44.01 | 44.01 | 43.57 | 43.66 | 737,849 | -0.40(-0.91%) |
Jul 22, 2016 | 43.96 | 44.24 | 43.80 | 44.06 | 500,952 | +0.06(+0.14%) |
Jul 21, 2016 | 44.29 | 44.52 | 43.67 | 44.00 | 726,242 | -0.68(-1.51%) |
Jul 20, 2016 | 44.37 | 44.69 | 44.05 | 44.67 | 380,138 | +0.43(+0.97%) |
Jul 19, 2016 | 44.31 | 44.46 | 44.05 | 44.25 | 309,228 | -0.27(-0.62%) |
Jul 18, 2016 | 44.43 | 44.53 | 44.21 | 44.52 | 309,762 | +0.06(+0.13%) |
Jul 15, 2016 | 44.43 | 44.62 | 44.27 | 44.46 | 375,071 | +0.25(+0.56%) |
Jul 14, 2016 | 44.46 | 44.58 | 44.07 | 44.21 | 799,141 | +0.13(+0.30%) |
Jul 13, 2016 | 44.38 | 44.51 | 43.88 | 44.08 | 982,921 | -0.56(-1.26%) |
Jul 12, 2016 | 44.16 | 44.78 | 44.12 | 44.64 | 547,467 | +0.83(+1.91%) |
Jul 11, 2016 | 44.00 | 44.20 | 43.70 | 43.81 | 681,031 | -0.07(-0.16%) |
Jul 08, 2016 | 43.09 | 43.92 | 42.66 | 43.88 | 545,849 | +1.22(+2.86%) |
Jul 07, 2016 | 42.29 | 42.81 | 42.29 | 42.66 | 426,890 | +0.51(+1.21%) |
Jul 06, 2016 | 42.10 | 42.19 | 41.76 | 42.15 | 669,889 | -0.03(-0.06%) |
Jul 05, 2016 | 42.50 | 42.50 | 41.89 | 42.17 | 328,675 | -0.67(-1.57%) |
Jul 01, 2016 | 42.60 | 42.84 | 42.84 | 42.84 | 575,143 | +0.31(+0.72%) |
Jun 30, 2016 | 41.33 | 42.54 | 41.29 | 42.54 | 936,855 | +1.21(+2.93%) |
Jun 29, 2016 | 41.07 | 41.41 | 40.93 | 41.33 | 764,954 | +0.77(+1.91%) |
Jun 28, 2016 | 40.26 | 40.56 | 39.94 | 40.55 | 1,156,730 | +0.76(+1.90%) |
Jun 27, 2016 | 41.29 | 41.30 | 39.63 | 39.80 | 1,171,829 | -1.89(-4.54%) |
Jun 24, 2016 | 42.50 | 43.07 | 41.54 | 41.69 | 1,024,492 | -2.46(-5.57%) |
Jun 23, 2016 | 43.89 | 44.22 | 43.81 | 44.15 | 604,855 | +0.71(+1.63%) |
Jun 22, 2016 | 43.66 | 43.66 | 43.39 | 43.44 | 506,591 | -0.13(-0.29%) |
Jun 21, 2016 | 43.67 | 43.82 | 43.52 | 43.57 | 471,265 | -0.09(-0.19%) |
Jun 20, 2016 | 43.66 | 43.96 | 43.53 | 43.65 | 367,290 | +0.49(+1.12%) |
Jun 17, 2016 | 43.02 | 43.24 | 42.80 | 43.17 | 725,771 | +0.09(+0.20%) |
Jun 16, 2016 | 42.62 | 43.13 | 42.33 | 43.08 | 519,221 | +0.18(+0.42%) |
Jun 15, 2016 | 43.19 | 43.36 | 42.86 | 42.90 | 615,333 | -0.12(-0.28%) |
Jun 14, 2016 | 42.93 | 43.09 | 42.70 | 43.02 | 569,483 | -0.09(-0.20%) |
Jun 13, 2016 | 43.62 | 43.88 | 43.11 | 43.11 | 558,122 | -0.68(-1.56%) |
Jun 10, 2016 | 43.45 | 43.85 | 43.34 | 43.79 | 693,408 | +0.09(+0.19%) |
Jun 09, 2016 | 43.96 | 43.96 | 43.43 | 43.70 | 374,322 | -0.25(-0.56%) |
Jun 08, 2016 | 43.79 | 44.12 | 43.63 | 43.95 | 622,122 | +0.32(+0.74%) |
Jun 07, 2016 | 43.48 | 43.73 | 43.43 | 43.63 | 422,467 | +0.20(+0.47%) |
Jun 06, 2016 | 43.16 | 43.54 | 43.13 | 43.42 | 543,586 | +0.37(+0.87%) |
Jun 03, 2016 | 43.05 | 43.19 | 42.71 | 43.05 | 428,876 | -0.03(-0.06%) |
Jun 02, 2016 | 42.61 | 43.08 | 42.49 | 43.07 | 553,366 | +0.27(+0.64%) |
Jun 01, 2016 | 42.62 | 42.89 | 42.25 | 42.80 | 583,324 | +0.06(+0.14%) |
May 31, 2016 | 43.02 | 43.16 | 42.59 | 42.74 | 679,928 | -0.27(-0.63%) |
May 27, 2016 | 42.68 | 43.02 | 43.02 | 43.02 | 472,866 | +0.38(+0.90%) |
May 26, 2016 | 42.84 | 42.98 | 42.59 | 42.63 | 348,504 | -0.14(-0.32%) |
May 25, 2016 | 42.54 | 42.84 | 42.48 | 42.77 | 668,093 | +0.37(+0.86%) |
May 24, 2016 | 41.90 | 42.56 | 41.90 | 42.40 | 679,701 | +0.52(+1.24%) |
May 23, 2016 | 41.76 | 42.10 | 41.56 | 41.88 | 496,618 | +0.10(+0.24%) |
May 20, 2016 | 41.76 | 42.07 | 41.64 | 41.78 | 702,937 | +0.27(+0.66%) |
May 19, 2016 | 41.40 | 41.91 | 41.18 | 41.51 | 678,858 | -0.10(-0.25%) |
May 18, 2016 | 41.91 | 42.15 | 41.44 | 41.61 | 797,018 | -0.42(-0.99%) |
May 17, 2016 | 42.53 | 42.75 | 41.93 | 42.03 | 1,161,371 | -0.62(-1.46%) |
May 16, 2016 | 42.45 | 42.90 | 42.44 | 42.65 | 1,023,818 | +0.36(+0.85%) |
May 13, 2016 | 42.97 | 43.11 | 42.10 | 42.29 | 879,344 | -0.71(-1.64%) |
May 12, 2016 | 43.32 | 43.49 | 42.67 | 43.00 | 952,592 | +0.02(+0.04%) |
May 11, 2016 | 43.31 | 43.42 | 42.93 | 42.98 | 676,434 | -0.27(-0.63%) |
May 10, 2016 | 42.80 | 43.28 | 42.67 | 43.25 | 464,352 | +0.69(+1.62%) |
May 09, 2016 | 42.72 | 42.79 | 42.38 | 42.56 | 863,469 | -0.35(-0.81%) |
May 06, 2016 | 42.37 | 42.91 | 42.10 | 42.91 | 675,010 | +0.51(+1.20%) |
May 05, 2016 | 42.70 | 42.99 | 42.36 | 42.40 | 836,407 | -0.14(-0.34%) |
May 04, 2016 | 42.61 | 43.03 | 42.33 | 42.55 | 628,922 | -0.29(-0.68%) |
May 03, 2016 | 43.05 | 43.20 | 42.57 | 42.84 | 696,031 | -0.52(-1.20%) |
May 02, 2016 | 43.07 | 43.53 | 42.97 | 43.36 | 1,032,546 | +0.32(+0.75%) |
Apr 29, 2016 | 43.05 | 43.12 | 42.53 | 43.03 | 1,491,513 | -0.13(-0.30%) |
Apr 28, 2016 | 43.22 | 43.81 | 43.07 | 43.16 | 874,763 | -0.37(-0.86%) |
Apr 27, 2016 | 43.43 | 43.74 | 43.17 | 43.53 | 549,644 | +0.05(+0.12%) |
Apr 26, 2016 | 43.56 | 43.67 | 43.35 | 43.48 | 749,674 | +0.14(+0.31%) |
Apr 25, 2016 | 43.47 | 43.65 | 43.15 | 43.35 | 832,862 | -0.32(-0.74%) |
Apr 22, 2016 | 43.19 | 43.69 | 43.19 | 43.67 | 891,757 | +0.55(+1.28%) |
Apr 21, 2016 | 43.53 | 43.61 | 42.84 | 43.12 | 1,071,869 | -0.69(-1.57%) |
Apr 20, 2016 | 43.82 | 43.94 | 43.41 | 43.81 | 790,466 | -0.01(-0.02%) |
Apr 19, 2016 | 43.52 | 43.85 | 43.32 | 43.82 | 901,170 | +0.35(+0.80%) |
Apr 18, 2016 | 42.90 | 43.49 | 42.90 | 43.47 | 663,315 | +0.24(+0.55%) |
Apr 15, 2016 | 42.78 | 43.26 | 42.62 | 43.23 | 859,988 | +0.33(+0.77%) |
Apr 14, 2016 | 42.75 | 43.11 | 42.56 | 42.90 | 961,371 | +0.07(+0.17%) |
Apr 13, 2016 | 42.26 | 42.90 | 42.10 | 42.82 | 1,465,153 | +0.66(+1.57%) |
Apr 12, 2016 | 41.38 | 42.26 | 41.32 | 42.16 | 1,040,917 | +0.75(+1.80%) |
Apr 11, 2016 | 41.54 | 41.78 | 41.42 | 41.42 | 687,681 | -0.05(-0.12%) |
Apr 08, 2016 | 41.30 | 41.58 | 41.21 | 41.47 | 683,151 | +0.37(+0.91%) |
Apr 07, 2016 | 41.17 | 41.26 | 40.70 | 41.10 | 945,406 | -0.16(-0.39%) |
Apr 06, 2016 | 40.51 | 41.32 | 40.14 | 41.26 | 1,065,797 | +0.69(+1.69%) |
Apr 05, 2016 | 40.60 | 40.97 | 40.43 | 40.57 | 1,774,966 | -0.42(-1.03%) |
Apr 04, 2016 | 40.52 | 41.05 | 40.38 | 40.99 | 1,368,560 | +0.39(+0.96%) |