Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.97 | 48.91 | 47.97 | 48.51 | 476,987 | +0.54(+1.13%) |
Jan 30, 2017 | 48.17 | 48.17 | 47.78 | 47.97 | 422,187 | -0.21(-0.44%) |
Jan 27, 2017 | 48.89 | 49.00 | 47.88 | 48.18 | 409,570 | -0.35(-0.72%) |
Jan 26, 2017 | 48.48 | 48.82 | 48.28 | 48.53 | 305,768 | -0.04(-0.08%) |
Jan 25, 2017 | 48.76 | 48.99 | 48.32 | 48.56 | 263,127 | -0.15(-0.31%) |
Jan 24, 2017 | 49.06 | 49.27 | 48.63 | 48.72 | 367,045 | -0.27(-0.55%) |
Jan 23, 2017 | 48.49 | 49.11 | 48.01 | 48.98 | 467,415 | +0.77(+1.60%) |
Jan 20, 2017 | 47.85 | 48.33 | 47.85 | 48.21 | 307,583 | +0.40(+0.85%) |
Jan 19, 2017 | 48.31 | 48.34 | 47.72 | 47.81 | 343,760 | -0.57(-1.17%) |
Jan 18, 2017 | 48.93 | 49.09 | 48.34 | 48.38 | 383,231 | -0.65(-1.33%) |
Jan 17, 2017 | 48.36 | 49.05 | 48.00 | 49.03 | 767,090 | +1.23(+2.57%) |
Jan 13, 2017 | 47.80 | 47.80 | 47.80 | 0 | -0.53(-1.09%) | |
Jan 12, 2017 | 47.33 | 48.43 | 47.13 | 48.33 | 1,062,763 | +0.99(+2.08%) |
Jan 11, 2017 | 47.09 | 47.61 | 46.86 | 47.34 | 665,620 | +0.33(+0.69%) |
Jan 10, 2017 | 46.63 | 47.29 | 46.41 | 47.02 | 521,639 | +0.27(+0.57%) |
Jan 09, 2017 | 47.79 | 47.79 | 46.71 | 46.75 | 512,066 | -0.82(-1.72%) |
Jan 06, 2017 | 48.26 | 48.55 | 47.48 | 47.57 | 582,449 | -0.93(-1.92%) |
Jan 05, 2017 | 47.35 | 48.60 | 47.14 | 48.50 | 604,292 | +1.06(+2.23%) |
Jan 04, 2017 | 47.02 | 47.71 | 47.02 | 47.44 | 767,216 | +0.52(+1.10%) |
Jan 03, 2017 | 47.13 | 47.13 | 46.66 | 46.93 | 439,889 | +0.07(+0.15%) |
Dec 30, 2016 | 46.85 | 46.85 | 46.85 | 0 | +0.42(+0.90%) | |
Dec 29, 2016 | 45.74 | 46.59 | 45.70 | 46.44 | 381,618 | +0.72(+1.57%) |
Dec 28, 2016 | 46.07 | 46.24 | 45.53 | 45.72 | 458,514 | -0.27(-0.58%) |
Dec 27, 2016 | 46.00 | 46.14 | 45.84 | 45.99 | 252,254 | -0.01(-0.03%) |
Dec 23, 2016 | 46.00 | 46.00 | 46.00 | 0 | +0.08(+0.17%) | |
Dec 22, 2016 | 45.67 | 46.11 | 45.48 | 45.92 | 527,320 | +0.11(+0.24%) |
Dec 21, 2016 | 46.56 | 47.05 | 45.80 | 45.81 | 499,319 | -0.74(-1.59%) |
Dec 20, 2016 | 46.17 | 46.91 | 46.17 | 46.55 | 451,618 | +0.15(+0.32%) |
Dec 19, 2016 | 45.69 | 46.60 | 45.39 | 46.40 | 569,624 | +1.16(+2.56%) |
Dec 16, 2016 | 44.69 | 45.71 | 44.52 | 45.25 | 1,371,217 | +0.38(+0.85%) |
Dec 15, 2016 | 44.93 | 45.45 | 44.71 | 44.86 | 363,702 | -0.14(-0.32%) |
Dec 14, 2016 | 46.64 | 46.65 | 44.94 | 45.00 | 763,317 | -1.60(-3.43%) |
Dec 13, 2016 | 46.88 | 46.88 | 46.09 | 46.60 | 411,261 | -0.17(-0.36%) |
Dec 12, 2016 | 46.23 | 47.00 | 45.92 | 46.77 | 694,470 | +0.47(+1.01%) |
Dec 09, 2016 | 46.36 | 46.81 | 46.04 | 46.30 | 437,321 | -0.14(-0.29%) |
Dec 08, 2016 | 46.22 | 46.94 | 45.84 | 46.44 | 685,355 | +0.09(+0.20%) |
Dec 07, 2016 | 45.70 | 46.67 | 45.61 | 46.35 | 476,239 | +0.84(+1.86%) |
Dec 06, 2016 | 45.47 | 45.71 | 45.01 | 45.51 | 440,341 | +0.18(+0.40%) |
Dec 05, 2016 | 45.23 | 45.49 | 44.86 | 45.32 | 601,177 | -0.07(-0.16%) |
Dec 02, 2016 | 45.01 | 45.71 | 44.96 | 45.39 | 507,522 | +0.83(+1.87%) |
Dec 01, 2016 | 44.91 | 45.04 | 44.23 | 44.56 | 733,409 | -0.63(-1.39%) |
Nov 30, 2016 | 45.52 | 45.55 | 44.77 | 45.19 | 874,792 | -0.83(-1.81%) |
Nov 29, 2016 | 45.17 | 46.12 | 45.13 | 46.03 | 534,520 | +0.92(+2.05%) |
Nov 28, 2016 | 44.85 | 45.58 | 44.72 | 45.10 | 504,918 | +0.26(+0.58%) |
Nov 25, 2016 | 44.68 | 45.20 | 44.67 | 44.84 | 286,431 | +0.13(+0.29%) |
Nov 23, 2016 | 44.71 | 44.71 | 44.71 | 0 | -0.27(-0.59%) | |
Nov 22, 2016 | 44.18 | 45.33 | 43.99 | 44.98 | 1,058,880 | +1.11(+2.52%) |
Nov 21, 2016 | 44.29 | 44.51 | 43.77 | 43.87 | 418,000 | -0.16(-0.35%) |
Nov 18, 2016 | 43.92 | 44.18 | 43.83 | 44.03 | 513,851 | +0.27(+0.62%) |
Nov 17, 2016 | 44.01 | 44.30 | 43.68 | 43.76 | 311,254 | -0.23(-0.51%) |
Nov 16, 2016 | 44.03 | 44.25 | 43.71 | 43.98 | 691,490 | -0.05(-0.12%) |
Nov 15, 2016 | 44.43 | 44.78 | 43.87 | 44.03 | 528,597 | -0.33(-0.74%) |
Nov 14, 2016 | 43.52 | 44.45 | 43.10 | 44.36 | 590,547 | +0.92(+2.11%) |
Nov 11, 2016 | 42.88 | 44.14 | 42.88 | 43.45 | 700,039 | +0.34(+0.80%) |
Nov 10, 2016 | 44.40 | 44.65 | 42.37 | 43.10 | 821,211 | -1.29(-2.91%) |
Nov 09, 2016 | 45.14 | 45.48 | 44.19 | 44.40 | 587,844 | -1.97(-4.24%) |
Nov 08, 2016 | 45.41 | 46.54 | 45.41 | 46.36 | 690,254 | +0.89(+1.95%) |
Nov 07, 2016 | 45.56 | 45.59 | 44.85 | 45.48 | 976,342 | +0.61(+1.37%) |
Nov 04, 2016 | 44.78 | 45.21 | 44.44 | 44.86 | 904,209 | +0.15(+0.33%) |
Nov 03, 2016 | 44.43 | 45.68 | 44.27 | 44.71 | 1,063,992 | -0.03(-0.06%) |
Nov 02, 2016 | 46.01 | 46.22 | 44.68 | 44.74 | 546,511 | -1.25(-2.71%) |
Nov 01, 2016 | 46.81 | 46.90 | 45.95 | 45.99 | 408,611 | -1.05(-2.24%) |
Oct 31, 2016 | 46.39 | 47.13 | 46.11 | 47.04 | 581,840 | +0.87(+1.89%) |
Oct 28, 2016 | 46.34 | 46.92 | 46.11 | 46.17 | 481,792 | -0.21(-0.46%) |
Oct 27, 2016 | 47.70 | 47.70 | 46.10 | 46.38 | 424,731 | -1.33(-2.79%) |
Oct 26, 2016 | 48.31 | 48.31 | 47.48 | 47.71 | 337,213 | -0.70(-1.44%) |
Oct 25, 2016 | 48.77 | 48.77 | 48.32 | 48.41 | 289,742 | -0.33(-0.69%) |
Oct 24, 2016 | 49.64 | 49.64 | 48.15 | 48.75 | 354,605 | +0.31(+0.64%) |
Oct 21, 2016 | 48.42 | 48.85 | 48.32 | 48.44 | 283,271 | -0.20(-0.41%) |
Oct 20, 2016 | 48.56 | 49.03 | 48.29 | 48.64 | 194,515 | -0.08(-0.16%) |
Oct 19, 2016 | 48.76 | 49.07 | 48.46 | 48.71 | 388,885 | -0.11(-0.22%) |
Oct 18, 2016 | 48.76 | 49.10 | 48.61 | 48.82 | 191,291 | +0.38(+0.78%) |
Oct 17, 2016 | 48.37 | 48.88 | 48.35 | 48.44 | 380,978 | +0.01(+0.03%) |
Oct 14, 2016 | 48.84 | 49.14 | 48.38 | 48.43 | 449,904 | -0.47(-0.96%) |
Oct 13, 2016 | 48.27 | 48.95 | 48.10 | 48.90 | 457,664 | +0.52(+1.07%) |
Oct 12, 2016 | 47.56 | 48.41 | 47.37 | 48.38 | 663,597 | +0.82(+1.73%) |
Oct 11, 2016 | 47.97 | 48.16 | 47.37 | 47.56 | 605,395 | -0.46(-0.95%) |
Oct 10, 2016 | 47.37 | 48.03 | 47.39 | 48.02 | 386,067 | +0.65(+1.37%) |
Oct 07, 2016 | 47.75 | 48.29 | 47.28 | 47.37 | 772,682 | -0.12(-0.26%) |
Oct 06, 2016 | 47.69 | 47.86 | 47.05 | 47.49 | 694,962 | -0.43(-0.89%) |
Oct 05, 2016 | 49.25 | 49.32 | 47.82 | 47.91 | 712,092 | -1.20(-2.45%) |
Oct 04, 2016 | 50.18 | 50.19 | 48.80 | 49.12 | 426,184 | -1.10(-2.19%) |
Oct 03, 2016 | 50.55 | 50.67 | 49.95 | 50.22 | 488,774 | -0.50(-0.98%) |
Sep 30, 2016 | 51.44 | 51.67 | 50.70 | 50.72 | 688,187 | -0.47(-0.92%) |
Sep 29, 2016 | 51.66 | 51.88 | 50.92 | 51.19 | 473,755 | -0.69(-1.33%) |
Sep 28, 2016 | 51.37 | 51.97 | 51.05 | 51.88 | 417,401 | +0.77(+1.50%) |
Sep 27, 2016 | 51.82 | 51.96 | 51.04 | 51.11 | 404,354 | -0.59(-1.14%) |
Sep 26, 2016 | 51.01 | 51.84 | 50.77 | 51.70 | 626,062 | +0.53(+1.04%) |
Sep 23, 2016 | 50.87 | 51.38 | 50.58 | 51.17 | 387,044 | +0.21(+0.40%) |
Sep 22, 2016 | 50.79 | 51.13 | 50.70 | 50.96 | 404,358 | +0.80(+1.60%) |
Sep 21, 2016 | 49.20 | 50.22 | 49.04 | 50.16 | 610,793 | +1.12(+2.29%) |
Sep 20, 2016 | 49.65 | 49.65 | 49.02 | 49.04 | 736,902 | -0.21(-0.43%) |
Sep 19, 2016 | 48.74 | 49.38 | 48.54 | 49.25 | 712,209 | +0.24(+0.48%) |
Sep 16, 2016 | 48.86 | 49.26 | 48.49 | 49.01 | 852,507 | -0.17(-0.35%) |
Sep 15, 2016 | 48.52 | 49.24 | 48.19 | 49.18 | 521,075 | +0.68(+1.40%) |
Sep 14, 2016 | 48.43 | 48.74 | 48.18 | 48.50 | 766,869 | +0.33(+0.68%) |
Sep 13, 2016 | 49.54 | 49.54 | 48.07 | 48.18 | 783,467 | -1.49(-3.01%) |
Sep 12, 2016 | 49.14 | 50.02 | 48.65 | 49.67 | 734,946 | +0.53(+1.08%) |
Sep 09, 2016 | 50.24 | 50.56 | 49.12 | 49.14 | 641,383 | -1.94(-3.79%) |
Sep 08, 2016 | 51.21 | 51.31 | 50.89 | 51.08 | 293,898 | -0.49(-0.95%) |
Sep 07, 2016 | 51.20 | 51.83 | 50.97 | 51.56 | 463,709 | +0.30(+0.58%) |
Sep 06, 2016 | 51.18 | 51.37 | 50.79 | 51.27 | 403,428 | +0.22(+0.43%) |
Sep 02, 2016 | 50.57 | 51.05 | 51.05 | 51.05 | 923,290 | +0.73(+1.45%) |
Sep 01, 2016 | 50.26 | 50.36 | 49.88 | 50.32 | 408,208 | +0.08(+0.15%) |
Aug 31, 2016 | 50.06 | 50.40 | 49.80 | 50.24 | 770,339 | +0.19(+0.37%) |
Aug 30, 2016 | 50.53 | 50.56 | 49.88 | 50.06 | 508,372 | -0.34(-0.67%) |
Aug 29, 2016 | 50.08 | 50.70 | 50.08 | 50.40 | 465,762 | +0.53(+1.07%) |
Aug 26, 2016 | 50.45 | 50.80 | 49.55 | 49.86 | 449,679 | -0.38(-0.75%) |
Aug 25, 2016 | 50.20 | 50.40 | 50.01 | 50.24 | 378,137 | +0.12(+0.23%) |
Aug 24, 2016 | 50.63 | 50.71 | 49.81 | 50.13 | 448,623 | -0.48(-0.95%) |
Aug 23, 2016 | 50.85 | 51.07 | 50.60 | 50.61 | 459,141 | -0.03(-0.06%) |
Aug 22, 2016 | 50.22 | 50.64 | 50.15 | 50.64 | 549,067 | +0.52(+1.05%) |
Aug 19, 2016 | 50.32 | 50.59 | 49.91 | 50.11 | 431,396 | -0.17(-0.34%) |
Aug 18, 2016 | 49.80 | 50.31 | 49.65 | 50.29 | 741,064 | +0.59(+1.18%) |
Aug 17, 2016 | 49.90 | 49.90 | 49.06 | 49.70 | 1,490,204 | -0.20(-0.41%) |
Aug 16, 2016 | 50.94 | 50.96 | 49.85 | 49.90 | 787,943 | -1.07(-2.11%) |
Aug 15, 2016 | 51.65 | 51.67 | 50.93 | 50.98 | 447,032 | -0.50(-0.98%) |
Aug 12, 2016 | 51.59 | 52.14 | 51.45 | 51.48 | 562,846 | +0.17(+0.34%) |
Aug 11, 2016 | 52.38 | 52.39 | 50.99 | 51.31 | 600,874 | -1.08(-2.06%) |
Aug 10, 2016 | 52.11 | 52.51 | 52.06 | 52.39 | 495,317 | +0.40(+0.76%) |
Aug 09, 2016 | 51.65 | 52.11 | 51.26 | 51.99 | 436,013 | +0.32(+0.62%) |
Aug 08, 2016 | 51.83 | 52.11 | 51.53 | 51.67 | 340,203 | -0.19(-0.36%) |
Aug 05, 2016 | 52.11 | 52.16 | 51.63 | 51.86 | 431,651 | -0.25(-0.48%) |
Aug 04, 2016 | 52.27 | 52.89 | 51.93 | 52.11 | 595,282 | +0.19(+0.37%) |
Aug 03, 2016 | 52.41 | 52.55 | 51.53 | 51.92 | 926,430 | -0.63(-1.20%) |
Aug 02, 2016 | 53.69 | 53.86 | 52.50 | 52.55 | 1,023,025 | -1.41(-2.62%) |
Aug 01, 2016 | 53.54 | 53.96 | 53.35 | 53.96 | 566,155 | +0.28(+0.52%) |
Jul 29, 2016 | 53.10 | 54.09 | 52.94 | 53.68 | 660,195 | +0.46(+0.86%) |
Jul 28, 2016 | 52.57 | 53.31 | 52.44 | 53.22 | 546,640 | +0.74(+1.41%) |
Jul 27, 2016 | 52.64 | 52.75 | 52.08 | 52.48 | 639,142 | -0.26(-0.50%) |
Jul 26, 2016 | 52.75 | 52.87 | 52.34 | 52.74 | 716,246 | -0.03(-0.05%) |
Jul 25, 2016 | 52.97 | 53.11 | 52.64 | 52.76 | 434,136 | -0.11(-0.20%) |
Jul 22, 2016 | 52.14 | 53.15 | 52.14 | 52.87 | 673,107 | +0.72(+1.38%) |
Jul 21, 2016 | 51.84 | 52.15 | 51.59 | 52.15 | 557,684 | +0.26(+0.50%) |
Jul 20, 2016 | 51.77 | 51.90 | 51.49 | 51.89 | 614,541 | +0.19(+0.37%) |
Jul 19, 2016 | 51.79 | 51.83 | 51.56 | 51.70 | 1,049,007 | +0.06(+0.11%) |
Jul 18, 2016 | 51.78 | 51.78 | 51.47 | 51.64 | 621,471 | +0.08(+0.16%) |
Jul 15, 2016 | 52.10 | 52.17 | 51.42 | 51.56 | 1,107,031 | +0.10(+0.20%) |
Jul 14, 2016 | 51.93 | 51.93 | 51.35 | 51.46 | 1,016,401 | -0.48(-0.92%) |
Jul 13, 2016 | 51.35 | 51.98 | 51.14 | 51.94 | 912,969 | +0.59(+1.14%) |
Jul 12, 2016 | 51.49 | 51.69 | 51.13 | 51.35 | 610,739 | -0.22(-0.42%) |
Jul 11, 2016 | 51.19 | 51.66 | 50.81 | 51.57 | 540,940 | +0.47(+0.92%) |
Jul 08, 2016 | 50.87 | 51.32 | 50.60 | 51.10 | 798,033 | +0.50(+0.98%) |
Jul 07, 2016 | 51.38 | 51.38 | 50.15 | 50.60 | 945,252 | -0.72(-1.40%) |
Jul 06, 2016 | 51.83 | 51.95 | 51.25 | 51.32 | 1,172,410 | -0.58(-1.12%) |
Jul 05, 2016 | 51.40 | 51.92 | 51.33 | 51.90 | 766,166 | +0.45(+0.88%) |
Jul 01, 2016 | 51.62 | 51.45 | 51.45 | 51.45 | 561,742 | +0.10(+0.20%) |
Jun 30, 2016 | 50.50 | 51.35 | 50.15 | 51.35 | 977,507 | +0.87(+1.73%) |
Jun 29, 2016 | 49.84 | 50.48 | 49.82 | 50.47 | 929,345 | +0.99(+2.01%) |
Jun 28, 2016 | 48.62 | 49.51 | 48.35 | 49.48 | 898,381 | +0.97(+1.99%) |
Jun 27, 2016 | 48.49 | 48.72 | 47.85 | 48.51 | 2,109,118 | -0.22(-0.44%) |
Jun 24, 2016 | 46.86 | 48.82 | 46.42 | 48.73 | 8,849,733 | +1.16(+2.44%) |
Jun 23, 2016 | 47.67 | 47.91 | 47.40 | 47.57 | 891,714 | +0.13(+0.28%) |
Jun 22, 2016 | 47.45 | 47.57 | 47.25 | 47.44 | 651,740 | -0.08(-0.17%) |
Jun 21, 2016 | 47.25 | 47.75 | 47.04 | 47.52 | 642,795 | +0.46(+0.97%) |
Jun 20, 2016 | 47.45 | 47.75 | 46.99 | 47.06 | 798,926 | -0.13(-0.28%) |
Jun 17, 2016 | 47.52 | 47.52 | 46.94 | 47.20 | 1,080,583 | -0.25(-0.53%) |
Jun 16, 2016 | 47.04 | 47.53 | 46.86 | 47.45 | 508,631 | +0.23(+0.48%) |
Jun 15, 2016 | 47.10 | 47.48 | 46.95 | 47.22 | 383,763 | +0.23(+0.50%) |
Jun 14, 2016 | 46.93 | 47.20 | 46.59 | 46.99 | 432,962 | -0.03(-0.05%) |
Jun 13, 2016 | 47.14 | 47.65 | 46.89 | 47.01 | 548,484 | -0.15(-0.32%) |
Jun 10, 2016 | 47.12 | 47.41 | 47.00 | 47.16 | 629,549 | -0.10(-0.20%) |
Jun 09, 2016 | 46.42 | 47.32 | 46.35 | 47.26 | 675,898 | +0.87(+1.89%) |
Jun 08, 2016 | 45.88 | 46.44 | 45.79 | 46.38 | 367,249 | +0.42(+0.92%) |
Jun 07, 2016 | 45.72 | 46.10 | 45.70 | 45.96 | 381,194 | +0.33(+0.72%) |
Jun 06, 2016 | 45.81 | 46.14 | 45.31 | 45.63 | 445,024 | -0.18(-0.40%) |
Jun 03, 2016 | 45.67 | 45.86 | 45.48 | 45.81 | 721,255 | +0.46(+1.02%) |
Jun 02, 2016 | 45.00 | 45.35 | 44.87 | 45.35 | 670,509 | +0.25(+0.56%) |
Jun 01, 2016 | 44.86 | 45.36 | 44.84 | 45.10 | 1,056,564 | -0.08(-0.17%) |
May 31, 2016 | 45.00 | 45.31 | 44.81 | 45.17 | 1,326,754 | +0.13(+0.30%) |
May 27, 2016 | 44.68 | 45.04 | 45.04 | 45.04 | 394,949 | +0.25(+0.57%) |
May 26, 2016 | 44.63 | 44.97 | 44.60 | 44.79 | 445,232 | +0.18(+0.41%) |
May 25, 2016 | 44.74 | 44.84 | 44.30 | 44.60 | 558,997 | -0.11(-0.24%) |
May 24, 2016 | 44.36 | 44.79 | 44.34 | 44.71 | 736,679 | +0.66(+1.50%) |
May 23, 2016 | 44.17 | 44.31 | 43.87 | 44.05 | 639,325 | +0.04(+0.09%) |
May 20, 2016 | 43.80 | 44.09 | 43.63 | 44.01 | 776,750 | +0.40(+0.91%) |
May 19, 2016 | 43.45 | 43.75 | 43.00 | 43.61 | 565,735 | -0.20(-0.45%) |
May 18, 2016 | 44.35 | 44.45 | 43.42 | 43.81 | 579,351 | -0.52(-1.17%) |
May 17, 2016 | 45.13 | 45.16 | 44.02 | 44.33 | 590,142 | -0.88(-1.94%) |
May 16, 2016 | 44.44 | 45.67 | 44.35 | 45.20 | 758,081 | +0.50(+1.11%) |
May 13, 2016 | 45.20 | 45.20 | 44.39 | 44.70 | 870,655 | -0.58(-1.28%) |
May 12, 2016 | 44.84 | 45.42 | 44.34 | 45.28 | 604,859 | +0.54(+1.20%) |
May 11, 2016 | 45.16 | 45.23 | 44.27 | 44.75 | 589,494 | -0.36(-0.80%) |
May 10, 2016 | 44.79 | 45.13 | 44.46 | 45.11 | 504,793 | +0.40(+0.90%) |
May 09, 2016 | 44.47 | 44.91 | 44.30 | 44.70 | 602,150 | +0.23(+0.52%) |
May 06, 2016 | 43.42 | 44.50 | 43.32 | 44.47 | 810,942 | +1.00(+2.29%) |
May 05, 2016 | 43.54 | 43.70 | 43.27 | 43.47 | 853,975 | -0.18(-0.42%) |
May 04, 2016 | 42.16 | 43.70 | 42.02 | 43.66 | 1,210,591 | +1.34(+3.16%) |
May 03, 2016 | 42.12 | 42.38 | 42.01 | 42.32 | 508,307 | +0.01(+0.03%) |
May 02, 2016 | 41.64 | 42.34 | 41.64 | 42.31 | 804,259 | +0.74(+1.79%) |
Apr 29, 2016 | 40.91 | 41.65 | 40.87 | 41.56 | 887,626 | +0.39(+0.95%) |
Apr 28, 2016 | 41.01 | 41.23 | 40.94 | 41.17 | 460,202 | +0.06(+0.14%) |
Apr 27, 2016 | 41.32 | 41.40 | 40.64 | 41.11 | 479,701 | -0.09(-0.23%) |
Apr 26, 2016 | 41.21 | 41.61 | 41.01 | 41.21 | 424,840 | +0.16(+0.38%) |
Apr 25, 2016 | 40.39 | 41.06 | 40.33 | 41.05 | 441,869 | +0.70(+1.73%) |
Apr 22, 2016 | 40.49 | 40.74 | 40.18 | 40.36 | 648,236 | -0.10(-0.25%) |
Apr 21, 2016 | 41.26 | 41.44 | 40.19 | 40.46 | 609,766 | -0.85(-2.05%) |
Apr 20, 2016 | 42.11 | 42.17 | 41.28 | 41.30 | 574,001 | -0.77(-1.84%) |
Apr 19, 2016 | 42.13 | 42.13 | 41.96 | 42.08 | 405,725 | -0.03(-0.06%) |
Apr 18, 2016 | 41.72 | 42.16 | 41.60 | 42.10 | 625,195 | +0.40(+0.95%) |
Apr 15, 2016 | 41.55 | 41.87 | 41.48 | 41.71 | 759,542 | +0.00(+0.00%) |
Apr 14, 2016 | 41.91 | 41.97 | 41.54 | 41.71 | 387,081 | -0.19(-0.46%) |
Apr 13, 2016 | 42.06 | 42.06 | 41.52 | 41.90 | 600,717 | -0.06(-0.13%) |
Apr 12, 2016 | 41.64 | 42.14 | 41.59 | 41.96 | 619,179 | +0.38(+0.91%) |
Apr 11, 2016 | 41.59 | 41.85 | 41.49 | 41.58 | 505,504 | +0.14(+0.33%) |
Apr 08, 2016 | 41.37 | 41.62 | 41.14 | 41.44 | 562,065 | +0.25(+0.61%) |
Apr 07, 2016 | 41.17 | 41.34 | 41.01 | 41.19 | 615,161 | -0.23(-0.55%) |
Apr 06, 2016 | 41.25 | 41.49 | 40.91 | 41.42 | 542,278 | +0.11(+0.27%) |
Apr 05, 2016 | 41.17 | 41.32 | 41.01 | 41.30 | 498,943 | -0.06(-0.15%) |
Apr 04, 2016 | 41.28 | 41.53 | 41.22 | 41.37 | 267,048 | +0.03(+0.06%) |
Apr 01, 2016 | 41.52 | 41.73 | 41.24 | 41.34 | 567,729 | -0.48(-1.16%) |
Mar 31, 2016 | 41.40 | 41.88 | 41.37 | 41.82 | 653,924 | +0.31(+0.76%) |
Mar 30, 2016 | 41.84 | 41.84 | 41.46 | 41.51 | 394,392 | -0.26(-0.62%) |
Mar 29, 2016 | 40.74 | 41.77 | 40.68 | 41.77 | 847,007 | +1.09(+2.69%) |
Mar 28, 2016 | 40.47 | 40.69 | 40.36 | 40.68 | 310,651 | +0.24(+0.60%) |
Mar 24, 2016 | 39.83 | 40.43 | 40.43 | 40.43 | 360,960 | +0.36(+0.90%) |
Mar 23, 2016 | 40.17 | 40.35 | 40.03 | 40.07 | 437,924 | -0.19(-0.47%) |
Mar 22, 2016 | 40.18 | 40.38 | 40.11 | 40.26 | 574,589 | +0.01(+0.03%) |
Mar 21, 2016 | 40.34 | 40.51 | 40.04 | 40.24 | 491,991 | -0.21(-0.51%) |
Mar 18, 2016 | 40.79 | 40.79 | 40.19 | 40.45 | 1,280,391 | -0.17(-0.42%) |
Mar 17, 2016 | 40.30 | 40.79 | 39.95 | 40.62 | 790,591 | +0.31(+0.77%) |
Mar 16, 2016 | 39.32 | 40.33 | 39.20 | 40.31 | 546,702 | +0.72(+1.83%) |
Mar 15, 2016 | 39.58 | 39.60 | 39.18 | 39.58 | 626,007 | -0.30(-0.75%) |
Mar 14, 2016 | 39.84 | 39.96 | 39.44 | 39.88 | 427,276 | -0.03(-0.08%) |
Mar 11, 2016 | 39.61 | 39.96 | 39.32 | 39.91 | 485,873 | +0.87(+2.22%) |
Mar 10, 2016 | 39.32 | 39.69 | 38.65 | 39.05 | 676,755 | -0.27(-0.68%) |
Mar 09, 2016 | 39.03 | 39.35 | 38.90 | 39.31 | 739,533 | +0.39(+1.00%) |
Mar 08, 2016 | 38.73 | 39.06 | 38.62 | 38.93 | 578,180 | +0.06(+0.16%) |
Mar 07, 2016 | 38.50 | 38.88 | 38.25 | 38.86 | 679,077 | +0.34(+0.89%) |
Mar 04, 2016 | 38.53 | 38.86 | 38.16 | 38.52 | 1,111,826 | -0.20(-0.52%) |
Mar 03, 2016 | 39.06 | 39.06 | 38.50 | 38.72 | 1,068,602 | -0.92(-2.32%) |
Mar 02, 2016 | 39.52 | 39.85 | 39.31 | 39.64 | 684,108 | -0.09(-0.22%) |
Mar 01, 2016 | 39.06 | 39.81 | 38.85 | 39.73 | 724,776 | +0.85(+2.19%) |
Feb 29, 2016 | 38.62 | 39.27 | 38.36 | 38.88 | 847,845 | +0.27(+0.70%) |
Feb 26, 2016 | 39.94 | 39.94 | 38.59 | 38.61 | 1,044,408 | -1.26(-3.15%) |
Feb 25, 2016 | 40.54 | 40.54 | 38.92 | 39.86 | 734,654 | +1.33(+3.45%) |
Feb 24, 2016 | 38.21 | 38.59 | 38.04 | 38.53 | 520,000 | +0.09(+0.23%) |
Feb 23, 2016 | 38.57 | 38.81 | 38.33 | 38.45 | 525,464 | -0.24(-0.63%) |
Feb 22, 2016 | 38.69 | 39.10 | 38.64 | 38.69 | 769,468 | +0.09(+0.24%) |
Feb 19, 2016 | 38.23 | 38.61 | 38.05 | 38.59 | 941,851 | +0.16(+0.42%) |
Feb 18, 2016 | 38.41 | 38.68 | 37.96 | 38.43 | 746,692 | +0.19(+0.50%) |
Feb 17, 2016 | 38.10 | 38.68 | 38.06 | 38.24 | 723,222 | +0.11(+0.29%) |
Feb 16, 2016 | 37.43 | 38.24 | 37.28 | 38.13 | 757,716 | +0.95(+2.56%) |
Feb 12, 2016 | 37.02 | 37.18 | 37.18 | 37.18 | 543,686 | +0.40(+1.08%) |
Feb 11, 2016 | 36.44 | 36.97 | 36.17 | 36.78 | 755,355 | +0.08(+0.22%) |
Feb 10, 2016 | 37.33 | 37.72 | 36.69 | 36.70 | 834,739 | -0.32(-0.87%) |
Feb 09, 2016 | 36.98 | 37.45 | 36.73 | 37.02 | 873,167 | -0.17(-0.47%) |
Feb 08, 2016 | 38.19 | 38.40 | 36.53 | 37.20 | 1,527,636 | -1.07(-2.79%) |
Feb 05, 2016 | 38.10 | 38.32 | 37.90 | 38.27 | 1,466,413 | -0.10(-0.26%) |
Feb 04, 2016 | 38.40 | 38.88 | 38.11 | 38.37 | 1,094,006 | -0.08(-0.21%) |
Feb 03, 2016 | 37.86 | 38.65 | 37.72 | 38.45 | 1,274,177 | +0.92(+2.45%) |
Feb 02, 2016 | 37.41 | 37.77 | 37.23 | 37.53 | 863,170 | +0.04(+0.10%) |