Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.14 | 54.74 | 54.14 | 54.35 | 200,486 | -0.04(-0.07%) |
Mar 30, 2017 | 54.34 | 54.50 | 53.89 | 54.39 | 154,282 | +0.03(+0.05%) |
Mar 29, 2017 | 54.46 | 54.65 | 53.99 | 54.36 | 141,841 | -0.23(-0.42%) |
Mar 28, 2017 | 54.51 | 54.65 | 54.16 | 54.59 | 177,349 | +0.29(+0.53%) |
Mar 27, 2017 | 53.84 | 54.44 | 53.24 | 54.30 | 207,440 | +0.36(+0.67%) |
Mar 24, 2017 | 53.82 | 54.39 | 53.57 | 53.94 | 179,463 | +0.50(+0.94%) |
Mar 23, 2017 | 53.40 | 53.88 | 53.11 | 53.43 | 266,913 | -0.18(-0.34%) |
Mar 22, 2017 | 53.60 | 54.14 | 53.41 | 53.61 | 267,541 | -0.19(-0.35%) |
Mar 21, 2017 | 55.05 | 55.34 | 53.79 | 53.80 | 243,091 | -1.21(-2.20%) |
Mar 20, 2017 | 55.27 | 55.37 | 54.75 | 55.01 | 147,195 | -0.20(-0.36%) |
Mar 17, 2017 | 55.41 | 55.68 | 55.16 | 55.21 | 272,064 | +0.17(+0.31%) |
Mar 16, 2017 | 56.32 | 56.32 | 54.97 | 55.04 | 348,075 | -0.95(-1.70%) |
Mar 15, 2017 | 54.46 | 56.65 | 54.45 | 55.99 | 607,826 | +1.84(+3.39%) |
Mar 14, 2017 | 54.23 | 54.29 | 53.20 | 54.16 | 246,598 | -0.12(-0.23%) |
Mar 13, 2017 | 54.64 | 54.16 | 54.28 | 156,632 | -0.18(-0.33%) | |
Mar 10, 2017 | 53.95 | 54.68 | 53.95 | 54.46 | 186,981 | +0.56(+1.04%) |
Mar 09, 2017 | 54.34 | 54.51 | 53.76 | 53.90 | 144,980 | -0.84(-1.53%) |
Mar 08, 2017 | 54.87 | 55.07 | 54.35 | 54.74 | 167,944 | -0.13(-0.24%) |
Mar 07, 2017 | 55.15 | 55.31 | 54.82 | 54.87 | 164,374 | -0.08(-0.14%) |
Mar 06, 2017 | 55.37 | 55.47 | 54.78 | 54.95 | 152,329 | -0.06(-0.10%) |
Mar 03, 2017 | 55.21 | 55.73 | 54.15 | 55.00 | 240,519 | -0.08(-0.14%) |
Mar 02, 2017 | 56.08 | 56.44 | 54.95 | 55.08 | 311,481 | -1.14(-2.03%) |
Mar 01, 2017 | 53.63 | 56.61 | 53.24 | 56.22 | 523,004 | +3.88(+7.42%) |
Feb 28, 2017 | 52.56 | 53.15 | 51.97 | 52.33 | 288,603 | -1.56(-2.89%) |
Feb 27, 2017 | 54.67 | 54.67 | 53.67 | 53.89 | 161,468 | -0.78(-1.42%) |
Feb 24, 2017 | 54.02 | 54.94 | 53.89 | 54.67 | 132,104 | +0.52(+0.96%) |
Feb 23, 2017 | 54.14 | 54.35 | 53.77 | 54.15 | 181,437 | -0.09(-0.17%) |
Feb 22, 2017 | 54.23 | 54.49 | 53.79 | 54.24 | 173,127 | -0.09(-0.17%) |
Feb 21, 2017 | 53.63 | 54.48 | 53.46 | 54.34 | 187,361 | +0.66(+1.24%) |
Feb 17, 2017 | 53.67 | 53.67 | 53.67 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.78 | 53.64 | 52.68 | 53.63 | 181,324 | +0.70(+1.33%) |
Feb 15, 2017 | 52.43 | 53.31 | 52.18 | 52.92 | 190,257 | +0.23(+0.43%) |
Feb 14, 2017 | 52.82 | 52.82 | 51.99 | 52.70 | 144,603 | -0.16(-0.31%) |
Feb 13, 2017 | 52.49 | 52.87 | 52.05 | 52.86 | 162,506 | +0.66(+1.27%) |
Feb 10, 2017 | 51.71 | 52.43 | 51.46 | 52.19 | 184,034 | +0.61(+1.18%) |
Feb 09, 2017 | 51.27 | 51.61 | 51.12 | 51.59 | 139,109 | +0.50(+0.99%) |
Feb 08, 2017 | 50.72 | 51.13 | 50.30 | 51.08 | 277,861 | -0.19(-0.37%) |
Feb 07, 2017 | 51.31 | 51.68 | 51.18 | 51.27 | 141,713 | -0.02(-0.04%) |
Feb 06, 2017 | 51.30 | 51.59 | 51.05 | 51.29 | 147,958 | -0.26(-0.50%) |
Feb 03, 2017 | 51.23 | 51.89 | 51.01 | 51.55 | 145,273 | +0.61(+1.19%) |
Feb 02, 2017 | 50.52 | 51.03 | 50.38 | 50.94 | 104,485 | +0.18(+0.36%) |
Feb 01, 2017 | 51.04 | 51.33 | 50.56 | 50.76 | 90,646 | -0.22(-0.43%) |
Jan 31, 2017 | 51.20 | 51.43 | 50.79 | 50.98 | 230,894 | +0.21(+0.41%) |
Jan 30, 2017 | 50.79 | 50.94 | 50.15 | 50.77 | 152,688 | -0.51(-1.00%) |
Jan 27, 2017 | 51.55 | 51.55 | 50.96 | 51.28 | 102,873 | -0.08(-0.15%) |
Jan 26, 2017 | 51.00 | 51.38 | 50.94 | 51.36 | 127,563 | +0.27(+0.52%) |
Jan 25, 2017 | 51.22 | 51.35 | 50.74 | 51.09 | 116,276 | +0.32(+0.64%) |
Jan 24, 2017 | 50.40 | 51.12 | 50.40 | 50.77 | 107,295 | +0.55(+1.10%) |
Jan 23, 2017 | 50.30 | 50.48 | 49.73 | 50.22 | 96,222 | -0.03(-0.06%) |
Jan 20, 2017 | 50.03 | 50.45 | 49.78 | 50.25 | 102,278 | +0.12(+0.25%) |
Jan 19, 2017 | 50.63 | 50.74 | 50.02 | 50.12 | 113,222 | -1.06(-2.08%) |
Jan 18, 2017 | 51.45 | 51.69 | 51.09 | 51.19 | 208,713 | -0.04(-0.07%) |
Jan 17, 2017 | 50.72 | 51.26 | 50.29 | 51.22 | 219,343 | +0.95(+1.89%) |
Jan 13, 2017 | 50.27 | 50.27 | 50.27 | 0 | +0.38(+0.76%) | |
Jan 12, 2017 | 50.31 | 50.46 | 49.55 | 49.90 | 244,727 | -0.29(-0.59%) |
Jan 11, 2017 | 50.59 | 50.65 | 49.73 | 50.19 | 274,828 | +0.30(+0.61%) |
Jan 10, 2017 | 49.02 | 50.03 | 49.02 | 49.89 | 233,107 | +0.86(+1.76%) |
Jan 09, 2017 | 49.67 | 49.74 | 48.83 | 49.02 | 190,831 | -0.90(-1.81%) |
Jan 06, 2017 | 50.09 | 50.13 | 49.64 | 49.92 | 194,203 | +0.03(+0.06%) |
Jan 05, 2017 | 50.21 | 50.25 | 49.61 | 49.90 | 92,089 | -0.69(-1.37%) |
Jan 04, 2017 | 50.20 | 50.69 | 50.16 | 50.59 | 133,105 | +0.34(+0.68%) |
Jan 03, 2017 | 50.78 | 50.80 | 49.95 | 50.25 | 178,454 | -0.66(-1.29%) |
Dec 30, 2016 | 50.90 | 50.90 | 50.90 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.84 | 51.08 | 50.69 | 50.99 | 136,443 | +0.39(+0.77%) |
Dec 28, 2016 | 50.96 | 51.03 | 50.32 | 50.60 | 125,027 | -0.12(-0.24%) |
Dec 27, 2016 | 50.31 | 51.09 | 50.15 | 50.72 | 162,530 | +0.67(+1.35%) |
Dec 23, 2016 | 50.05 | 50.05 | 50.05 | 0 | +0.24(+0.48%) | |
Dec 22, 2016 | 49.44 | 50.00 | 49.39 | 49.81 | 163,607 | +0.12(+0.25%) |
Dec 21, 2016 | 49.73 | 50.03 | 49.68 | 49.69 | 226,506 | -0.14(-0.29%) |
Dec 20, 2016 | 49.74 | 50.27 | 49.60 | 49.83 | 291,713 | +0.02(+0.04%) |
Dec 19, 2016 | 49.01 | 50.20 | 48.85 | 49.81 | 354,111 | +1.34(+2.76%) |
Dec 16, 2016 | 48.47 | 49.04 | 48.35 | 48.47 | 413,798 | +0.13(+0.27%) |
Dec 15, 2016 | 47.65 | 48.47 | 47.12 | 48.34 | 181,322 | +0.33(+0.69%) |
Dec 14, 2016 | 48.60 | 48.98 | 48.00 | 48.01 | 142,078 | -0.91(-1.86%) |
Dec 13, 2016 | 48.18 | 49.22 | 48.18 | 48.92 | 206,818 | +0.80(+1.66%) |
Dec 12, 2016 | 47.60 | 48.39 | 47.53 | 48.12 | 109,068 | +0.49(+1.04%) |
Dec 09, 2016 | 47.34 | 47.75 | 46.44 | 47.63 | 171,826 | +0.43(+0.91%) |
Dec 08, 2016 | 46.45 | 47.27 | 46.17 | 47.20 | 160,527 | +0.59(+1.26%) |
Dec 07, 2016 | 45.44 | 46.72 | 45.44 | 46.61 | 136,112 | +1.06(+2.33%) |
Dec 06, 2016 | 45.66 | 45.82 | 45.00 | 45.55 | 121,813 | -0.03(-0.06%) |
Dec 05, 2016 | 45.27 | 45.68 | 45.05 | 45.58 | 140,364 | +0.65(+1.44%) |
Dec 02, 2016 | 44.58 | 45.40 | 44.58 | 44.93 | 103,263 | +0.53(+1.20%) |
Dec 01, 2016 | 45.23 | 45.30 | 44.05 | 44.40 | 134,469 | -1.01(-2.22%) |
Nov 30, 2016 | 46.20 | 46.20 | 45.12 | 45.41 | 141,657 | -0.95(-2.05%) |
Nov 29, 2016 | 46.43 | 46.62 | 46.12 | 46.35 | 103,987 | +0.05(+0.10%) |
Nov 28, 2016 | 45.90 | 46.71 | 45.90 | 46.31 | 130,457 | +0.33(+0.72%) |
Nov 25, 2016 | 45.75 | 46.14 | 45.57 | 45.97 | 55,696 | +0.23(+0.50%) |
Nov 23, 2016 | 45.75 | 45.75 | 45.75 | 0 | +0.15(+0.33%) | |
Nov 22, 2016 | 44.51 | 45.75 | 44.48 | 45.59 | 119,136 | +0.98(+2.19%) |
Nov 21, 2016 | 44.55 | 44.94 | 44.53 | 44.62 | 99,420 | +0.06(+0.13%) |
Nov 18, 2016 | 44.03 | 44.71 | 44.03 | 44.56 | 140,146 | +0.56(+1.27%) |
Nov 17, 2016 | 44.17 | 44.57 | 43.79 | 44.00 | 207,281 | +0.24(+0.54%) |
Nov 16, 2016 | 43.96 | 44.27 | 43.29 | 43.76 | 124,446 | -0.58(-1.30%) |
Nov 15, 2016 | 44.24 | 44.61 | 44.17 | 44.34 | 150,735 | +0.01(+0.02%) |
Nov 14, 2016 | 44.22 | 44.50 | 43.95 | 44.33 | 167,010 | +0.09(+0.21%) |
Nov 11, 2016 | 43.67 | 44.45 | 43.67 | 44.24 | 233,270 | +0.63(+1.43%) |
Nov 10, 2016 | 43.61 | 44.17 | 42.94 | 43.61 | 225,053 | -1.00(-2.25%) |
Nov 09, 2016 | 44.05 | 45.02 | 43.41 | 44.62 | 252,665 | -0.37(-0.82%) |
Nov 08, 2016 | 46.66 | 46.83 | 44.97 | 44.99 | 267,129 | -0.96(-2.08%) |
Nov 07, 2016 | 45.74 | 46.13 | 45.46 | 45.94 | 161,261 | +0.95(+2.11%) |
Nov 04, 2016 | 45.17 | 45.41 | 44.81 | 44.99 | 138,983 | -0.02(-0.04%) |
Nov 03, 2016 | 44.72 | 45.17 | 44.52 | 45.01 | 132,128 | +0.65(+1.47%) |
Nov 02, 2016 | 44.97 | 44.97 | 44.33 | 44.36 | 165,662 | -1.08(-2.38%) |
Nov 01, 2016 | 45.68 | 46.24 | 45.34 | 45.44 | 244,909 | -0.27(-0.60%) |
Oct 31, 2016 | 44.57 | 45.77 | 44.33 | 45.72 | 209,141 | +1.11(+2.49%) |
Oct 28, 2016 | 44.47 | 45.24 | 44.29 | 44.61 | 104,370 | +0.20(+0.45%) |
Oct 27, 2016 | 44.33 | 44.43 | 43.98 | 44.41 | 186,823 | +0.14(+0.32%) |
Oct 26, 2016 | 44.55 | 44.81 | 44.21 | 44.27 | 132,948 | -0.56(-1.25%) |
Oct 25, 2016 | 44.93 | 45.08 | 44.72 | 44.82 | 62,320 | -0.14(-0.32%) |
Oct 24, 2016 | 45.10 | 45.58 | 44.79 | 44.97 | 67,950 | +0.21(+0.47%) |
Oct 21, 2016 | 44.79 | 45.17 | 44.32 | 44.76 | 78,032 | -0.42(-0.92%) |
Oct 20, 2016 | 45.31 | 45.50 | 44.99 | 45.17 | 59,317 | -0.11(-0.25%) |
Oct 19, 2016 | 45.45 | 45.60 | 45.11 | 45.29 | 76,185 | -0.23(-0.50%) |
Oct 18, 2016 | 45.47 | 46.22 | 44.99 | 45.52 | 136,308 | +0.68(+1.52%) |
Oct 17, 2016 | 44.67 | 45.08 | 44.65 | 44.83 | 122,637 | +0.32(+0.72%) |
Oct 14, 2016 | 45.19 | 45.30 | 44.50 | 44.51 | 94,421 | -0.43(-0.95%) |
Oct 13, 2016 | 44.46 | 45.15 | 44.44 | 44.94 | 161,003 | +0.28(+0.64%) |
Oct 12, 2016 | 44.20 | 44.87 | 44.20 | 44.65 | 186,197 | +0.41(+0.92%) |
Oct 11, 2016 | 44.89 | 45.01 | 44.09 | 44.25 | 140,463 | -0.75(-1.66%) |
Oct 10, 2016 | 44.18 | 45.14 | 44.17 | 44.99 | 186,584 | +0.83(+1.89%) |
Oct 07, 2016 | 44.68 | 45.13 | 44.13 | 44.16 | 209,759 | -0.49(-1.10%) |
Oct 06, 2016 | 44.38 | 44.97 | 44.09 | 44.65 | 241,116 | -0.13(-0.30%) |
Oct 05, 2016 | 45.01 | 45.09 | 44.76 | 44.79 | 172,674 | -0.09(-0.19%) |
Oct 04, 2016 | 45.72 | 45.81 | 44.80 | 44.87 | 186,533 | -0.94(-2.05%) |
Oct 03, 2016 | 45.98 | 45.98 | 45.33 | 45.81 | 130,226 | -0.08(-0.17%) |
Sep 30, 2016 | 45.26 | 46.20 | 45.03 | 45.89 | 306,542 | +0.78(+1.72%) |
Sep 29, 2016 | 46.37 | 46.38 | 45.10 | 45.11 | 370,967 | -2.06(-4.36%) |
Sep 28, 2016 | 46.78 | 47.17 | 46.46 | 47.17 | 133,250 | +0.12(+0.26%) |
Sep 27, 2016 | 46.68 | 47.13 | 46.45 | 47.04 | 181,023 | +0.44(+0.94%) |
Sep 26, 2016 | 47.17 | 47.33 | 46.60 | 46.61 | 156,222 | -0.95(-1.99%) |
Sep 23, 2016 | 47.41 | 47.79 | 47.27 | 47.55 | 84,770 | +0.13(+0.28%) |
Sep 22, 2016 | 46.87 | 47.66 | 46.87 | 47.42 | 176,276 | +0.51(+1.09%) |
Sep 21, 2016 | 46.40 | 46.97 | 46.27 | 46.91 | 164,541 | +0.30(+0.65%) |
Sep 20, 2016 | 46.44 | 46.83 | 46.44 | 46.61 | 100,013 | +0.03(+0.06%) |
Sep 19, 2016 | 46.10 | 46.68 | 46.04 | 46.58 | 126,676 | +0.34(+0.74%) |
Sep 16, 2016 | 45.68 | 46.27 | 45.39 | 46.24 | 479,357 | +0.60(+1.31%) |
Sep 15, 2016 | 45.45 | 45.72 | 45.41 | 45.64 | 157,831 | +0.45(+1.01%) |
Sep 14, 2016 | 45.00 | 45.45 | 44.88 | 45.18 | 205,416 | -0.30(-0.67%) |
Sep 13, 2016 | 45.83 | 45.92 | 45.28 | 45.49 | 144,040 | -1.06(-2.28%) |
Sep 12, 2016 | 45.65 | 46.55 | 45.54 | 46.55 | 162,359 | +0.17(+0.37%) |
Sep 09, 2016 | 47.79 | 47.79 | 46.37 | 46.38 | 115,921 | -1.84(-3.81%) |
Sep 08, 2016 | 47.11 | 48.52 | 46.97 | 48.22 | 316,906 | +1.49(+3.18%) |
Sep 07, 2016 | 46.27 | 46.88 | 46.22 | 46.73 | 105,015 | +0.27(+0.59%) |
Sep 06, 2016 | 46.24 | 46.63 | 46.14 | 46.45 | 152,804 | -0.03(-0.06%) |
Sep 02, 2016 | 46.28 | 46.48 | 46.48 | 46.48 | 80,708 | +0.49(+1.07%) |
Sep 01, 2016 | 45.75 | 46.14 | 45.57 | 45.99 | 120,313 | +0.11(+0.25%) |
Aug 31, 2016 | 45.81 | 45.97 | 45.34 | 45.88 | 163,902 | -0.20(-0.43%) |
Aug 30, 2016 | 46.36 | 46.38 | 45.91 | 46.08 | 102,076 | -0.11(-0.25%) |
Aug 29, 2016 | 45.86 | 46.44 | 45.50 | 46.19 | 102,556 | +0.34(+0.74%) |
Aug 26, 2016 | 46.41 | 47.05 | 45.76 | 45.85 | 97,609 | -0.41(-0.88%) |
Aug 25, 2016 | 45.96 | 46.50 | 45.96 | 46.26 | 96,463 | +0.21(+0.45%) |
Aug 24, 2016 | 46.00 | 46.07 | 45.75 | 46.05 | 110,210 | -0.05(-0.10%) |
Aug 23, 2016 | 45.97 | 46.33 | 45.97 | 46.09 | 105,402 | +0.31(+0.68%) |
Aug 22, 2016 | 45.60 | 45.91 | 45.44 | 45.78 | 111,542 | +0.20(+0.44%) |
Aug 19, 2016 | 45.59 | 45.80 | 45.25 | 45.58 | 147,893 | -0.28(-0.62%) |
Aug 18, 2016 | 45.17 | 45.88 | 45.13 | 45.87 | 90,121 | +0.62(+1.36%) |
Aug 17, 2016 | 44.81 | 45.29 | 44.50 | 45.25 | 161,070 | +0.48(+1.08%) |
Aug 16, 2016 | 45.30 | 45.30 | 44.75 | 44.77 | 108,323 | -0.64(-1.40%) |
Aug 15, 2016 | 45.18 | 45.79 | 45.18 | 45.40 | 179,983 | +0.27(+0.61%) |
Aug 12, 2016 | 45.30 | 45.92 | 45.12 | 45.13 | 96,152 | -0.09(-0.19%) |
Aug 11, 2016 | 45.53 | 45.61 | 45.20 | 45.21 | 210,907 | -0.06(-0.13%) |
Aug 10, 2016 | 45.77 | 45.77 | 45.22 | 45.27 | 100,328 | -0.31(-0.69%) |
Aug 09, 2016 | 45.60 | 45.98 | 45.47 | 45.58 | 146,953 | +0.08(+0.17%) |
Aug 08, 2016 | 45.66 | 45.71 | 45.42 | 45.51 | 129,326 | +0.24(+0.52%) |
Aug 05, 2016 | 45.15 | 45.36 | 44.78 | 45.27 | 219,787 | +0.26(+0.57%) |
Aug 04, 2016 | 45.17 | 45.41 | 44.76 | 45.01 | 206,503 | -0.79(-1.74%) |
Aug 03, 2016 | 44.39 | 46.47 | 44.23 | 45.81 | 395,349 | +2.51(+5.79%) |
Aug 02, 2016 | 43.49 | 43.51 | 43.09 | 43.30 | 157,371 | -0.05(-0.11%) |
Aug 01, 2016 | 43.41 | 43.58 | 43.20 | 43.35 | 136,821 | +0.15(+0.35%) |
Jul 29, 2016 | 43.19 | 43.66 | 42.73 | 43.20 | 135,103 | +0.12(+0.29%) |
Jul 28, 2016 | 43.03 | 43.19 | 42.72 | 43.07 | 103,639 | +0.37(+0.86%) |
Jul 27, 2016 | 43.05 | 43.05 | 42.36 | 42.70 | 101,522 | -0.31(-0.73%) |
Jul 26, 2016 | 42.88 | 43.09 | 42.63 | 43.02 | 102,156 | +0.15(+0.35%) |
Jul 25, 2016 | 42.87 | 43.09 | 42.76 | 42.87 | 117,348 | +0.18(+0.42%) |
Jul 22, 2016 | 42.27 | 42.81 | 42.27 | 42.69 | 55,359 | +0.33(+0.78%) |
Jul 21, 2016 | 42.13 | 42.40 | 42.03 | 42.35 | 92,778 | +0.09(+0.20%) |
Jul 20, 2016 | 42.35 | 42.52 | 42.16 | 42.27 | 65,635 | -0.10(-0.25%) |
Jul 19, 2016 | 42.77 | 42.83 | 42.23 | 42.37 | 76,784 | -0.35(-0.82%) |
Jul 18, 2016 | 42.77 | 42.95 | 42.67 | 42.72 | 118,771 | +0.27(+0.62%) |
Jul 15, 2016 | 42.49 | 42.60 | 42.24 | 42.46 | 138,182 | +0.18(+0.43%) |
Jul 14, 2016 | 42.29 | 42.63 | 42.27 | 42.28 | 157,119 | +0.12(+0.29%) |
Jul 13, 2016 | 41.79 | 42.19 | 41.71 | 42.16 | 111,066 | +0.36(+0.86%) |
Jul 12, 2016 | 41.82 | 42.16 | 41.33 | 41.80 | 149,641 | +0.21(+0.50%) |
Jul 11, 2016 | 41.78 | 41.78 | 41.51 | 41.59 | 137,048 | +0.02(+0.05%) |
Jul 08, 2016 | 41.19 | 41.65 | 40.94 | 41.57 | 150,957 | +0.62(+1.53%) |
Jul 07, 2016 | 40.83 | 40.97 | 40.43 | 40.94 | 112,488 | +0.07(+0.16%) |
Jul 06, 2016 | 41.07 | 41.26 | 40.82 | 40.88 | 135,586 | -0.30(-0.74%) |
Jul 05, 2016 | 41.13 | 41.30 | 40.73 | 41.18 | 252,217 | -0.24(-0.57%) |
Jul 01, 2016 | 41.53 | 41.42 | 41.42 | 41.42 | 109,776 | +0.00(+0.00%) |
Jun 30, 2016 | 40.41 | 41.43 | 40.41 | 41.42 | 166,416 | +0.73(+1.79%) |
Jun 29, 2016 | 40.65 | 40.89 | 40.30 | 40.69 | 145,369 | +0.50(+1.25%) |
Jun 28, 2016 | 39.58 | 40.51 | 39.34 | 40.19 | 204,627 | +1.05(+2.68%) |
Jun 27, 2016 | 39.04 | 39.47 | 38.92 | 39.14 | 207,443 | -0.34(-0.86%) |
Jun 24, 2016 | 39.79 | 40.40 | 39.32 | 39.48 | 414,423 | -1.55(-3.78%) |
Jun 23, 2016 | 40.99 | 41.09 | 40.53 | 41.03 | 130,045 | +0.40(+0.98%) |
Jun 22, 2016 | 40.92 | 41.13 | 40.58 | 40.63 | 90,321 | -0.27(-0.67%) |
Jun 21, 2016 | 41.06 | 41.11 | 40.72 | 40.91 | 89,472 | -0.09(-0.23%) |
Jun 20, 2016 | 41.11 | 41.43 | 40.99 | 41.00 | 182,546 | +0.63(+1.57%) |
Jun 17, 2016 | 40.26 | 40.58 | 40.11 | 40.37 | 252,209 | +0.01(+0.02%) |
Jun 16, 2016 | 40.35 | 40.49 | 39.87 | 40.36 | 155,875 | -0.47(-1.16%) |
Jun 15, 2016 | 40.77 | 41.05 | 40.62 | 40.83 | 117,886 | +0.14(+0.35%) |
Jun 14, 2016 | 40.48 | 41.03 | 40.26 | 40.69 | 211,609 | +0.11(+0.28%) |
Jun 13, 2016 | 40.68 | 41.21 | 40.45 | 40.58 | 240,675 | -0.25(-0.60%) |
Jun 10, 2016 | 41.56 | 41.56 | 40.79 | 40.82 | 131,592 | -0.80(-1.93%) |
Jun 09, 2016 | 41.64 | 41.86 | 41.47 | 41.63 | 118,000 | -0.27(-0.63%) |
Jun 08, 2016 | 41.71 | 42.26 | 41.71 | 41.89 | 110,573 | -0.18(-0.43%) |
Jun 07, 2016 | 42.12 | 42.27 | 42.01 | 42.07 | 104,669 | +0.11(+0.27%) |
Jun 06, 2016 | 41.55 | 42.08 | 41.48 | 41.96 | 173,372 | +0.63(+1.53%) |
Jun 03, 2016 | 41.25 | 41.52 | 41.20 | 41.32 | 80,991 | +0.15(+0.37%) |
Jun 02, 2016 | 40.97 | 41.19 | 40.59 | 41.17 | 110,489 | -0.06(-0.14%) |
Jun 01, 2016 | 40.95 | 41.29 | 40.75 | 41.23 | 106,069 | -0.05(-0.11%) |
May 31, 2016 | 41.07 | 41.31 | 40.84 | 41.28 | 149,768 | +0.22(+0.53%) |
May 27, 2016 | 41.09 | 41.06 | 41.06 | 41.06 | 77,656 | +0.09(+0.21%) |
May 26, 2016 | 41.25 | 41.32 | 40.96 | 40.97 | 93,064 | -0.09(-0.23%) |
May 25, 2016 | 41.60 | 41.60 | 40.94 | 41.07 | 123,186 | -0.33(-0.80%) |
May 24, 2016 | 40.96 | 41.57 | 40.95 | 41.40 | 188,706 | +0.72(+1.77%) |
May 23, 2016 | 40.43 | 40.89 | 40.42 | 40.68 | 196,734 | +0.41(+1.01%) |
May 20, 2016 | 40.21 | 40.35 | 39.97 | 40.27 | 108,291 | +0.27(+0.69%) |
May 19, 2016 | 39.13 | 40.03 | 38.98 | 40.00 | 80,535 | +0.48(+1.22%) |
May 18, 2016 | 39.42 | 40.04 | 39.25 | 39.52 | 142,979 | -0.29(-0.74%) |
May 17, 2016 | 40.29 | 40.29 | 39.59 | 39.81 | 207,178 | -0.61(-1.50%) |
May 16, 2016 | 40.41 | 40.67 | 40.30 | 40.41 | 135,063 | +0.13(+0.33%) |
May 13, 2016 | 40.26 | 40.31 | 39.79 | 40.28 | 119,181 | +0.02(+0.05%) |
May 12, 2016 | 40.42 | 40.42 | 39.99 | 40.26 | 94,145 | +0.07(+0.16%) |
May 11, 2016 | 41.09 | 41.10 | 39.68 | 40.20 | 122,768 | -0.88(-2.14%) |
May 10, 2016 | 40.66 | 41.12 | 40.39 | 41.08 | 143,245 | +0.46(+1.14%) |
May 09, 2016 | 40.48 | 40.76 | 40.20 | 40.61 | 183,567 | -0.05(-0.12%) |
May 06, 2016 | 40.57 | 41.18 | 39.80 | 40.66 | 196,684 | -0.74(-1.78%) |
May 05, 2016 | 42.35 | 42.64 | 41.31 | 41.40 | 211,871 | +0.38(+0.92%) |
May 04, 2016 | 40.60 | 41.27 | 40.60 | 41.02 | 143,664 | +0.26(+0.65%) |
May 03, 2016 | 41.05 | 41.17 | 40.12 | 40.75 | 179,079 | -0.59(-1.42%) |
May 02, 2016 | 40.82 | 41.60 | 40.77 | 41.34 | 142,457 | +0.33(+0.81%) |
Apr 29, 2016 | 41.08 | 41.41 | 40.76 | 41.01 | 105,778 | -0.17(-0.41%) |
Apr 28, 2016 | 41.26 | 41.76 | 41.08 | 41.18 | 138,295 | -0.20(-0.48%) |
Apr 27, 2016 | 40.96 | 41.63 | 40.86 | 41.38 | 150,335 | +0.12(+0.30%) |
Apr 26, 2016 | 40.88 | 41.37 | 40.88 | 41.26 | 79,047 | +0.62(+1.53%) |
Apr 25, 2016 | 40.90 | 40.90 | 40.23 | 40.63 | 75,029 | -0.19(-0.46%) |
Apr 22, 2016 | 40.24 | 41.05 | 40.24 | 40.82 | 121,739 | +0.54(+1.34%) |
Apr 21, 2016 | 40.35 | 40.45 | 39.81 | 40.28 | 182,978 | +0.09(+0.23%) |
Apr 20, 2016 | 40.57 | 40.84 | 40.18 | 40.19 | 67,687 | -0.38(-0.93%) |
Apr 19, 2016 | 40.62 | 40.62 | 40.32 | 40.57 | 104,837 | +0.17(+0.42%) |
Apr 18, 2016 | 39.85 | 40.53 | 39.73 | 40.40 | 108,814 | +0.85(+2.15%) |
Apr 15, 2016 | 39.29 | 39.67 | 39.11 | 39.54 | 90,805 | +0.10(+0.26%) |
Apr 14, 2016 | 39.02 | 39.57 | 38.95 | 39.44 | 88,809 | +0.42(+1.07%) |
Apr 13, 2016 | 38.79 | 39.09 | 38.61 | 39.03 | 141,362 | +0.24(+0.61%) |
Apr 12, 2016 | 38.35 | 38.80 | 38.16 | 38.79 | 101,228 | +0.77(+2.01%) |
Apr 11, 2016 | 38.31 | 38.51 | 37.88 | 38.02 | 94,319 | -0.26(-0.69%) |
Apr 08, 2016 | 38.43 | 38.73 | 38.18 | 38.29 | 83,687 | +0.09(+0.25%) |
Apr 07, 2016 | 38.21 | 38.33 | 37.93 | 38.19 | 182,522 | -0.34(-0.88%) |
Apr 06, 2016 | 38.78 | 38.81 | 38.15 | 38.53 | 171,838 | -0.29(-0.75%) |
Apr 05, 2016 | 38.56 | 39.03 | 38.31 | 38.83 | 204,542 | -0.02(-0.05%) |
Apr 04, 2016 | 39.15 | 39.19 | 38.72 | 38.85 | 126,309 | -0.53(-1.34%) |