Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.57 | 41.86 | 40.28 | 40.62 | 2,682,987 | -1.50(-3.57%) |
Feb 27, 2017 | 40.75 | 42.20 | 40.60 | 42.13 | 2,085,483 | +1.68(+4.15%) |
Feb 24, 2017 | 39.76 | 40.87 | 39.22 | 40.45 | 1,919,903 | +0.87(+2.20%) |
Feb 23, 2017 | 40.31 | 40.59 | 39.53 | 39.58 | 1,538,608 | -0.70(-1.74%) |
Feb 22, 2017 | 40.65 | 40.71 | 40.02 | 40.28 | 1,078,516 | -0.32(-0.78%) |
Feb 21, 2017 | 40.64 | 40.82 | 40.19 | 40.60 | 1,569,623 | +0.43(+1.06%) |
Feb 17, 2017 | 40.17 | 40.17 | 40.17 | 0 | +0.25(+0.63%) | |
Feb 16, 2017 | 41.06 | 41.27 | 39.86 | 39.92 | 968,055 | -1.18(-2.87%) |
Feb 15, 2017 | 40.93 | 41.20 | 40.69 | 41.10 | 1,337,135 | +0.32(+0.78%) |
Feb 14, 2017 | 39.42 | 41.05 | 39.42 | 40.78 | 1,892,576 | +1.39(+3.52%) |
Feb 13, 2017 | 39.58 | 39.91 | 39.19 | 39.39 | 1,843,267 | -0.74(-1.83%) |
Feb 10, 2017 | 39.89 | 40.46 | 39.59 | 40.13 | 1,216,137 | +0.48(+1.20%) |
Feb 09, 2017 | 38.96 | 40.50 | 39.07 | 39.65 | 2,515,123 | +0.69(+1.78%) |
Feb 08, 2017 | 39.28 | 39.31 | 38.82 | 38.96 | 1,845,799 | -0.25(-0.64%) |
Feb 07, 2017 | 39.51 | 39.51 | 39.08 | 39.21 | 1,095,755 | -0.10(-0.26%) |
Feb 06, 2017 | 39.74 | 39.81 | 39.22 | 39.31 | 1,724,592 | -0.41(-1.03%) |
Feb 03, 2017 | 40.09 | 40.56 | 39.68 | 39.72 | 1,156,231 | -0.18(-0.44%) |
Feb 02, 2017 | 39.63 | 40.14 | 39.16 | 39.89 | 1,377,462 | +0.24(+0.61%) |
Feb 01, 2017 | 40.49 | 40.87 | 39.46 | 39.65 | 1,777,610 | -0.65(-1.62%) |
Jan 31, 2017 | 39.43 | 40.36 | 39.15 | 40.30 | 955,876 | +0.55(+1.39%) |
Jan 30, 2017 | 39.59 | 39.86 | 39.17 | 39.75 | 1,139,112 | +0.04(+0.11%) |
Jan 27, 2017 | 40.98 | 40.98 | 39.43 | 39.71 | 1,583,177 | -1.03(-2.52%) |
Jan 26, 2017 | 41.28 | 41.53 | 40.70 | 40.74 | 1,233,114 | -0.70(-1.69%) |
Jan 25, 2017 | 40.87 | 41.61 | 40.87 | 41.44 | 933,541 | +0.60(+1.47%) |
Jan 24, 2017 | 40.40 | 40.84 | 40.13 | 40.84 | 1,175,562 | +0.64(+1.58%) |
Jan 23, 2017 | 40.24 | 40.63 | 39.99 | 40.20 | 1,189,242 | -0.15(-0.37%) |
Jan 20, 2017 | 40.16 | 40.71 | 40.16 | 40.35 | 1,067,398 | +0.28(+0.70%) |
Jan 19, 2017 | 41.63 | 41.80 | 39.82 | 40.07 | 1,464,506 | -1.56(-3.75%) |
Jan 18, 2017 | 41.65 | 41.69 | 40.98 | 41.63 | 1,195,338 | +0.02(+0.04%) |
Jan 17, 2017 | 41.27 | 42.26 | 41.21 | 41.61 | 1,205,857 | +0.59(+1.44%) |
Jan 13, 2017 | 41.02 | 41.02 | 41.02 | 0 | +0.27(+0.67%) | |
Jan 12, 2017 | 41.01 | 41.12 | 40.34 | 40.75 | 979,912 | -0.26(-0.63%) |
Jan 11, 2017 | 41.29 | 41.46 | 40.78 | 41.01 | 1,113,196 | -0.37(-0.90%) |
Jan 10, 2017 | 40.49 | 41.46 | 40.47 | 41.38 | 1,353,925 | +0.98(+2.42%) |
Jan 09, 2017 | 40.52 | 40.95 | 40.29 | 40.40 | 1,027,087 | -0.16(-0.39%) |
Jan 06, 2017 | 41.07 | 41.09 | 40.53 | 40.56 | 1,084,677 | -0.34(-0.83%) |
Jan 05, 2017 | 41.41 | 41.50 | 39.24 | 40.90 | 2,063,922 | -0.80(-1.93%) |
Jan 04, 2017 | 41.23 | 41.97 | 41.12 | 41.70 | 1,911,281 | +0.66(+1.60%) |
Jan 03, 2017 | 40.44 | 41.07 | 40.28 | 41.05 | 2,166,600 | +0.90(+2.25%) |
Dec 30, 2016 | 40.15 | 40.15 | 40.15 | 0 | +0.22(+0.54%) | |
Dec 29, 2016 | 40.04 | 40.65 | 39.78 | 39.93 | 820,503 | -0.07(-0.17%) |
Dec 28, 2016 | 40.62 | 40.92 | 39.63 | 40.00 | 1,342,895 | -0.53(-1.31%) |
Dec 27, 2016 | 40.63 | 41.10 | 40.25 | 40.53 | 1,293,464 | +0.17(+0.41%) |
Dec 23, 2016 | 40.36 | 40.36 | 40.36 | 0 | -0.93(-2.25%) | |
Dec 22, 2016 | 44.45 | 44.65 | 41.16 | 41.29 | 3,108,800 | -3.36(-7.53%) |
Dec 21, 2016 | 45.23 | 45.73 | 44.62 | 44.65 | 1,038,072 | -0.67(-1.48%) |
Dec 20, 2016 | 45.23 | 45.63 | 45.10 | 45.32 | 1,045,785 | +0.14(+0.31%) |
Dec 19, 2016 | 45.62 | 45.98 | 44.92 | 45.18 | 1,392,308 | -0.23(-0.51%) |
Dec 16, 2016 | 46.39 | 46.93 | 45.12 | 45.41 | 4,154,235 | -1.10(-2.35%) |
Dec 15, 2016 | 45.76 | 46.73 | 45.61 | 46.51 | 1,297,924 | +0.96(+2.11%) |
Dec 14, 2016 | 45.89 | 46.30 | 45.50 | 45.55 | 1,716,223 | -0.12(-0.25%) |
Dec 13, 2016 | 45.75 | 46.12 | 45.31 | 45.66 | 961,155 | -0.02(-0.04%) |
Dec 12, 2016 | 46.39 | 46.72 | 45.47 | 45.68 | 1,044,181 | -0.77(-1.66%) |
Dec 09, 2016 | 46.46 | 46.65 | 45.88 | 46.45 | 1,599,401 | -0.75(-1.60%) |
Dec 08, 2016 | 46.77 | 47.24 | 46.43 | 47.20 | 1,102,984 | +0.51(+1.08%) |
Dec 07, 2016 | 45.65 | 46.78 | 45.49 | 46.70 | 1,273,808 | +1.14(+2.51%) |
Dec 06, 2016 | 45.78 | 45.92 | 44.96 | 45.55 | 1,366,617 | -0.16(-0.34%) |
Dec 05, 2016 | 45.47 | 46.07 | 45.23 | 45.71 | 974,104 | +0.57(+1.27%) |
Dec 02, 2016 | 45.76 | 46.23 | 45.09 | 45.14 | 1,222,489 | -0.31(-0.68%) |
Dec 01, 2016 | 45.51 | 46.30 | 45.25 | 45.45 | 1,515,987 | +0.00(+0.00%) |
Nov 30, 2016 | 45.33 | 46.06 | 45.15 | 45.45 | 1,345,209 | +0.07(+0.16%) |
Nov 29, 2016 | 45.44 | 45.93 | 45.23 | 45.37 | 1,421,235 | +0.05(+0.11%) |
Nov 28, 2016 | 45.42 | 45.68 | 44.87 | 45.32 | 1,395,004 | -0.03(-0.07%) |
Nov 25, 2016 | 45.56 | 45.96 | 45.28 | 45.35 | 576,617 | -0.17(-0.36%) |
Nov 23, 2016 | 45.52 | 45.52 | 45.52 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 44.59 | 45.79 | 44.56 | 45.57 | 2,082,520 | +1.13(+2.54%) |
Nov 21, 2016 | 43.99 | 44.44 | 43.89 | 44.44 | 1,915,080 | +0.52(+1.19%) |
Nov 18, 2016 | 42.15 | 45.21 | 42.15 | 43.92 | 6,315,004 | -0.56(-1.27%) |
Nov 17, 2016 | 43.18 | 44.58 | 43.18 | 44.48 | 3,765,691 | +1.42(+3.29%) |
Nov 16, 2016 | 43.02 | 43.46 | 42.65 | 43.07 | 1,440,238 | +0.05(+0.12%) |
Nov 15, 2016 | 43.84 | 43.97 | 42.05 | 43.02 | 1,779,034 | -0.91(-2.08%) |
Nov 14, 2016 | 42.97 | 44.46 | 42.73 | 43.93 | 3,218,152 | +0.69(+1.59%) |
Nov 11, 2016 | 42.60 | 43.29 | 42.36 | 43.24 | 1,401,710 | +0.55(+1.28%) |
Nov 10, 2016 | 41.06 | 42.81 | 41.06 | 42.69 | 2,233,606 | +1.88(+4.61%) |
Nov 09, 2016 | 38.54 | 40.85 | 38.37 | 40.81 | 1,804,101 | +1.48(+3.75%) |
Nov 08, 2016 | 39.01 | 39.51 | 38.59 | 39.33 | 1,306,847 | -0.14(-0.36%) |
Nov 07, 2016 | 39.97 | 40.23 | 39.35 | 39.47 | 1,153,476 | +0.02(+0.06%) |
Nov 04, 2016 | 38.99 | 39.92 | 38.78 | 39.45 | 2,164,101 | +0.50(+1.28%) |
Nov 03, 2016 | 38.89 | 39.05 | 38.58 | 38.95 | 1,596,956 | +0.22(+0.58%) |
Nov 02, 2016 | 38.43 | 38.93 | 38.32 | 38.73 | 1,817,576 | +0.14(+0.37%) |
Nov 01, 2016 | 38.31 | 38.74 | 38.15 | 38.59 | 1,864,705 | +0.24(+0.63%) |
Oct 31, 2016 | 38.71 | 38.83 | 38.16 | 38.34 | 1,392,400 | -0.25(-0.64%) |
Oct 28, 2016 | 38.41 | 39.13 | 38.28 | 38.59 | 1,198,552 | +0.16(+0.41%) |
Oct 27, 2016 | 38.69 | 39.04 | 38.30 | 38.44 | 1,773,296 | -0.27(-0.69%) |
Oct 26, 2016 | 38.16 | 38.93 | 38.13 | 38.70 | 2,442,780 | -0.02(-0.06%) |
Oct 25, 2016 | 38.41 | 38.78 | 38.34 | 38.73 | 1,804,170 | -0.13(-0.34%) |
Oct 24, 2016 | 38.93 | 39.08 | 38.65 | 38.86 | 1,621,346 | +0.18(+0.47%) |
Oct 21, 2016 | 38.51 | 38.99 | 38.39 | 38.68 | 1,509,409 | +0.02(+0.04%) |
Oct 20, 2016 | 38.60 | 38.73 | 38.11 | 38.66 | 1,441,184 | +0.02(+0.04%) |
Oct 19, 2016 | 38.75 | 39.09 | 38.51 | 38.65 | 1,707,216 | -0.02(-0.04%) |
Oct 18, 2016 | 39.09 | 39.10 | 38.51 | 38.66 | 1,682,093 | +0.05(+0.13%) |
Oct 17, 2016 | 39.10 | 39.24 | 38.52 | 38.61 | 2,094,547 | -0.52(-1.33%) |
Oct 14, 2016 | 40.46 | 40.52 | 39.11 | 39.13 | 1,681,440 | -1.00(-2.48%) |
Oct 13, 2016 | 40.09 | 40.38 | 39.68 | 40.13 | 1,345,791 | -0.18(-0.45%) |
Oct 12, 2016 | 40.15 | 40.70 | 40.13 | 40.31 | 1,378,293 | +0.16(+0.41%) |
Oct 11, 2016 | 40.73 | 40.74 | 39.67 | 40.14 | 1,949,189 | -0.63(-1.55%) |
Oct 10, 2016 | 40.88 | 41.17 | 40.71 | 40.78 | 1,855,074 | +0.16(+0.41%) |
Oct 07, 2016 | 41.45 | 42.00 | 40.59 | 40.61 | 2,463,304 | -0.77(-1.87%) |
Oct 06, 2016 | 42.03 | 42.20 | 41.16 | 41.39 | 1,508,283 | -0.67(-1.59%) |
Oct 05, 2016 | 42.18 | 42.58 | 41.97 | 42.05 | 1,429,312 | +0.09(+0.22%) |
Oct 04, 2016 | 42.31 | 42.73 | 41.90 | 41.96 | 1,688,719 | -0.26(-0.60%) |
Oct 03, 2016 | 42.11 | 42.23 | 41.36 | 42.22 | 1,502,768 | +0.17(+0.41%) |
Sep 30, 2016 | 41.76 | 42.27 | 41.58 | 42.04 | 1,904,710 | +0.54(+1.31%) |
Sep 29, 2016 | 41.48 | 42.57 | 41.26 | 41.50 | 1,850,912 | +0.02(+0.04%) |
Sep 28, 2016 | 41.59 | 41.72 | 41.06 | 41.48 | 2,568,636 | -0.13(-0.32%) |
Sep 27, 2016 | 41.02 | 41.67 | 40.89 | 41.62 | 2,864,340 | +0.64(+1.57%) |
Sep 26, 2016 | 41.37 | 41.39 | 40.55 | 40.97 | 1,510,626 | -0.42(-1.01%) |
Sep 23, 2016 | 41.39 | 42.31 | 41.32 | 41.39 | 1,263,390 | -0.14(-0.34%) |
Sep 22, 2016 | 41.46 | 41.75 | 41.16 | 41.53 | 2,512,768 | +0.42(+1.02%) |
Sep 21, 2016 | 41.03 | 41.19 | 40.37 | 41.11 | 1,409,444 | +0.21(+0.50%) |
Sep 20, 2016 | 41.43 | 41.86 | 40.81 | 40.91 | 1,502,447 | -0.29(-0.70%) |
Sep 19, 2016 | 41.46 | 41.89 | 40.90 | 41.20 | 2,127,911 | +0.12(+0.30%) |
Sep 16, 2016 | 40.60 | 41.17 | 40.35 | 41.07 | 2,944,554 | +0.26(+0.63%) |
Sep 15, 2016 | 40.08 | 41.04 | 40.01 | 40.82 | 1,408,983 | +0.64(+1.60%) |
Sep 14, 2016 | 40.65 | 40.65 | 39.34 | 40.18 | 2,692,311 | -0.47(-1.15%) |
Sep 13, 2016 | 40.65 | 41.32 | 40.35 | 40.65 | 1,967,066 | -0.44(-1.06%) |
Sep 12, 2016 | 40.09 | 41.30 | 39.94 | 41.08 | 3,224,411 | +0.79(+1.96%) |
Sep 09, 2016 | 43.05 | 43.21 | 40.29 | 40.29 | 4,315,580 | -2.77(-6.42%) |
Sep 08, 2016 | 42.39 | 43.30 | 42.32 | 43.06 | 2,260,023 | +0.48(+1.12%) |
Sep 07, 2016 | 42.16 | 42.67 | 41.74 | 42.58 | 2,247,569 | +0.44(+1.05%) |
Sep 06, 2016 | 42.84 | 42.97 | 41.98 | 42.14 | 1,899,603 | -0.69(-1.61%) |
Sep 02, 2016 | 43.16 | 42.83 | 42.83 | 42.83 | 979,332 | -0.06(-0.13%) |
Sep 01, 2016 | 43.30 | 43.30 | 42.33 | 42.88 | 2,228,279 | -0.44(-1.03%) |
Aug 31, 2016 | 43.91 | 44.16 | 43.26 | 43.33 | 2,282,559 | -0.56(-1.28%) |
Aug 30, 2016 | 43.76 | 44.02 | 43.53 | 43.89 | 1,637,398 | +0.04(+0.09%) |
Aug 29, 2016 | 43.40 | 44.00 | 43.21 | 43.85 | 2,439,432 | +0.44(+1.02%) |
Aug 26, 2016 | 44.89 | 45.19 | 43.28 | 43.40 | 4,062,298 | -2.00(-4.41%) |
Aug 25, 2016 | 44.61 | 47.25 | 44.08 | 45.40 | 10,131,915 | +0.84(+1.88%) |
Aug 24, 2016 | 44.76 | 45.21 | 44.15 | 44.56 | 4,451,672 | -0.11(-0.24%) |
Aug 23, 2016 | 43.83 | 45.63 | 43.77 | 44.67 | 3,698,336 | +1.22(+2.80%) |
Aug 22, 2016 | 42.95 | 43.80 | 42.23 | 43.45 | 3,381,566 | +0.17(+0.40%) |
Aug 19, 2016 | 42.87 | 43.91 | 42.41 | 43.28 | 2,692,843 | +0.30(+0.69%) |
Aug 18, 2016 | 42.46 | 43.21 | 41.65 | 42.98 | 2,817,758 | +0.40(+0.93%) |
Aug 17, 2016 | 43.34 | 43.60 | 42.14 | 42.59 | 2,249,518 | -1.04(-2.38%) |
Aug 16, 2016 | 44.44 | 44.53 | 43.29 | 43.62 | 1,748,165 | -0.91(-2.05%) |
Aug 15, 2016 | 44.64 | 45.51 | 44.52 | 44.54 | 2,485,503 | +0.08(+0.19%) |
Aug 12, 2016 | 42.98 | 44.47 | 42.69 | 44.46 | 2,938,974 | +1.15(+2.66%) |
Aug 11, 2016 | 42.41 | 43.48 | 41.98 | 43.30 | 2,632,969 | +1.56(+3.73%) |
Aug 10, 2016 | 43.10 | 43.30 | 41.71 | 41.75 | 1,818,152 | -1.30(-3.02%) |
Aug 09, 2016 | 43.62 | 43.72 | 42.93 | 43.05 | 1,483,915 | -0.90(-2.04%) |
Aug 08, 2016 | 43.64 | 44.79 | 43.64 | 43.95 | 2,094,773 | +0.54(+1.23%) |
Aug 05, 2016 | 42.62 | 43.56 | 42.37 | 43.41 | 1,580,042 | +1.14(+2.69%) |
Aug 04, 2016 | 42.58 | 43.13 | 42.09 | 42.27 | 1,766,064 | -0.22(-0.52%) |
Aug 03, 2016 | 41.74 | 42.66 | 40.37 | 42.50 | 2,599,818 | -0.16(-0.39%) |
Aug 02, 2016 | 44.08 | 44.08 | 42.33 | 42.66 | 1,180,586 | -1.45(-3.28%) |
Aug 01, 2016 | 44.37 | 44.62 | 43.53 | 44.11 | 1,205,684 | -0.40(-0.91%) |
Jul 29, 2016 | 44.35 | 44.67 | 43.90 | 44.51 | 1,535,027 | +0.05(+0.11%) |
Jul 28, 2016 | 42.86 | 44.65 | 42.59 | 44.46 | 2,040,252 | +1.65(+3.86%) |
Jul 27, 2016 | 43.51 | 43.62 | 42.00 | 42.81 | 3,087,060 | -0.67(-1.55%) |
Jul 26, 2016 | 44.39 | 44.53 | 43.28 | 43.48 | 2,013,219 | -1.03(-2.31%) |
Jul 25, 2016 | 43.95 | 44.61 | 43.95 | 44.51 | 2,165,474 | +0.47(+1.07%) |
Jul 22, 2016 | 44.04 | 44.26 | 43.71 | 44.04 | 1,228,485 | +0.17(+0.39%) |
Jul 21, 2016 | 44.42 | 44.65 | 43.78 | 43.87 | 1,163,446 | -0.67(-1.50%) |
Jul 20, 2016 | 43.95 | 44.60 | 43.76 | 44.54 | 935,061 | +0.67(+1.52%) |
Jul 19, 2016 | 44.05 | 44.13 | 43.47 | 43.87 | 1,123,213 | -0.24(-0.54%) |
Jul 18, 2016 | 44.00 | 44.53 | 43.86 | 44.11 | 1,504,140 | +0.34(+0.78%) |
Jul 15, 2016 | 45.36 | 45.59 | 43.65 | 43.77 | 1,991,410 | -1.33(-2.95%) |
Jul 14, 2016 | 45.74 | 46.05 | 44.87 | 45.10 | 1,980,911 | -0.11(-0.24%) |
Jul 13, 2016 | 45.79 | 46.25 | 44.86 | 45.20 | 2,211,896 | -0.64(-1.39%) |
Jul 12, 2016 | 45.52 | 46.03 | 45.20 | 45.84 | 2,884,591 | +0.72(+1.59%) |
Jul 11, 2016 | 44.33 | 45.21 | 44.26 | 45.12 | 2,847,055 | +0.87(+1.96%) |
Jul 08, 2016 | 42.65 | 44.35 | 42.19 | 44.26 | 2,371,499 | +2.07(+4.90%) |
Jul 07, 2016 | 42.42 | 43.01 | 41.96 | 42.19 | 1,628,792 | -0.20(-0.48%) |
Jul 06, 2016 | 41.78 | 42.48 | 41.37 | 42.39 | 1,576,200 | +0.60(+1.43%) |
Jul 05, 2016 | 42.99 | 43.05 | 41.40 | 41.80 | 1,452,169 | -1.63(-3.75%) |
Jul 01, 2016 | 42.54 | 43.42 | 43.42 | 43.42 | 1,795,001 | +0.81(+1.90%) |
Jun 30, 2016 | 42.76 | 42.84 | 41.74 | 42.61 | 2,051,736 | +0.01(+0.02%) |
Jun 29, 2016 | 41.86 | 43.07 | 41.86 | 42.60 | 1,311,665 | +0.78(+1.86%) |
Jun 28, 2016 | 41.06 | 42.16 | 41.04 | 41.83 | 1,686,874 | +1.32(+3.25%) |
Jun 27, 2016 | 42.31 | 42.33 | 39.40 | 40.51 | 3,584,093 | -2.41(-5.62%) |
Jun 24, 2016 | 42.86 | 43.67 | 42.85 | 42.92 | 2,069,773 | -1.55(-3.47%) |
Jun 23, 2016 | 44.05 | 44.77 | 44.05 | 44.47 | 1,726,420 | +0.62(+1.42%) |
Jun 22, 2016 | 43.12 | 44.57 | 43.08 | 43.85 | 2,351,398 | +1.14(+2.68%) |
Jun 21, 2016 | 43.43 | 43.53 | 42.30 | 42.70 | 1,986,248 | -0.62(-1.43%) |
Jun 20, 2016 | 43.58 | 43.99 | 43.12 | 43.32 | 1,689,838 | +0.31(+0.72%) |
Jun 17, 2016 | 42.50 | 43.37 | 42.24 | 43.01 | 3,348,122 | +0.52(+1.23%) |
Jun 16, 2016 | 42.14 | 42.55 | 41.54 | 42.49 | 1,903,663 | +0.01(+0.02%) |
Jun 15, 2016 | 42.14 | 43.40 | 42.11 | 42.48 | 1,787,635 | +0.45(+1.07%) |
Jun 14, 2016 | 41.70 | 42.31 | 40.83 | 42.03 | 2,110,074 | +0.32(+0.76%) |
Jun 13, 2016 | 42.50 | 42.50 | 41.64 | 41.71 | 2,432,014 | -0.23(-0.55%) |
Jun 10, 2016 | 42.33 | 42.33 | 41.57 | 41.94 | 2,463,715 | -0.68(-1.59%) |
Jun 09, 2016 | 44.23 | 44.23 | 42.58 | 42.62 | 4,540,809 | -2.48(-5.51%) |
Jun 08, 2016 | 44.73 | 45.39 | 44.71 | 45.11 | 1,939,474 | +0.39(+0.88%) |
Jun 07, 2016 | 44.11 | 44.87 | 43.79 | 44.71 | 2,669,457 | +0.60(+1.37%) |
Jun 06, 2016 | 43.73 | 44.25 | 43.14 | 44.11 | 1,549,477 | +0.58(+1.33%) |
Jun 03, 2016 | 43.81 | 44.08 | 42.96 | 43.53 | 2,143,821 | -0.55(-1.24%) |
Jun 02, 2016 | 43.01 | 44.13 | 42.94 | 44.08 | 2,048,654 | +0.63(+1.45%) |
Jun 01, 2016 | 43.36 | 43.61 | 42.60 | 43.45 | 1,521,288 | +0.09(+0.21%) |
May 31, 2016 | 43.98 | 44.31 | 43.16 | 43.36 | 2,443,808 | -0.62(-1.41%) |
May 27, 2016 | 42.34 | 43.98 | 43.98 | 43.98 | 3,631,962 | +1.48(+3.48%) |
May 26, 2016 | 44.53 | 44.55 | 41.48 | 42.50 | 10,539,088 | -0.09(-0.21%) |
May 25, 2016 | 42.74 | 42.89 | 41.40 | 42.59 | 6,354,086 | +1.00(+2.40%) |
May 24, 2016 | 41.35 | 41.99 | 40.79 | 41.59 | 2,336,419 | +0.61(+1.50%) |
May 23, 2016 | 40.75 | 41.97 | 40.61 | 40.98 | 2,500,283 | +0.04(+0.10%) |
May 20, 2016 | 40.15 | 41.21 | 40.06 | 40.94 | 2,341,435 | +0.78(+1.95%) |
May 19, 2016 | 39.44 | 40.63 | 39.26 | 40.15 | 2,780,266 | +0.90(+2.29%) |
May 18, 2016 | 40.67 | 41.04 | 38.96 | 39.25 | 4,543,417 | -1.82(-4.44%) |
May 17, 2016 | 41.72 | 42.29 | 40.76 | 41.08 | 6,191,540 | -0.69(-1.66%) |
May 16, 2016 | 42.70 | 43.05 | 41.77 | 41.77 | 4,795,607 | -1.23(-2.87%) |
May 13, 2016 | 43.90 | 44.08 | 42.53 | 43.01 | 3,860,136 | -1.55(-3.49%) |
May 12, 2016 | 45.10 | 45.35 | 44.29 | 44.56 | 2,667,409 | -0.39(-0.87%) |
May 11, 2016 | 46.80 | 46.85 | 44.72 | 44.95 | 2,522,449 | -2.47(-5.21%) |
May 10, 2016 | 47.06 | 47.53 | 46.67 | 47.42 | 916,100 | +0.35(+0.75%) |
May 09, 2016 | 47.00 | 47.69 | 46.90 | 47.07 | 1,348,940 | +0.07(+0.16%) |
May 06, 2016 | 47.19 | 47.48 | 46.46 | 46.99 | 2,090,090 | -0.36(-0.76%) |
May 05, 2016 | 47.85 | 48.36 | 47.30 | 47.35 | 1,460,545 | -0.55(-1.14%) |
May 04, 2016 | 47.66 | 48.60 | 47.60 | 47.90 | 1,172,819 | -0.14(-0.29%) |
May 03, 2016 | 48.69 | 48.69 | 47.82 | 48.04 | 1,181,806 | -0.97(-1.98%) |
May 02, 2016 | 49.89 | 49.89 | 48.52 | 49.01 | 1,847,797 | +0.96(+2.01%) |
Apr 29, 2016 | 48.21 | 48.23 | 47.04 | 48.05 | 1,170,454 | -0.02(-0.03%) |
Apr 28, 2016 | 49.96 | 50.01 | 47.98 | 48.07 | 1,166,005 | -2.25(-4.47%) |
Apr 27, 2016 | 49.40 | 50.66 | 49.32 | 50.31 | 2,279,086 | +0.78(+1.58%) |
Apr 26, 2016 | 47.74 | 49.62 | 47.74 | 49.53 | 1,425,589 | +1.84(+3.85%) |
Apr 25, 2016 | 48.03 | 48.37 | 47.30 | 47.69 | 928,254 | -0.67(-1.38%) |
Apr 22, 2016 | 47.70 | 48.36 | 47.59 | 48.36 | 1,974,677 | +0.67(+1.40%) |
Apr 21, 2016 | 48.15 | 48.42 | 47.62 | 47.69 | 1,166,551 | -0.44(-0.91%) |
Apr 20, 2016 | 48.61 | 49.27 | 48.09 | 48.13 | 1,422,064 | -0.37(-0.75%) |
Apr 19, 2016 | 49.12 | 49.34 | 47.91 | 48.50 | 1,431,615 | -0.46(-0.95%) |
Apr 18, 2016 | 49.24 | 49.58 | 48.81 | 48.96 | 1,288,894 | -0.53(-1.07%) |
Apr 15, 2016 | 49.02 | 50.01 | 48.77 | 49.49 | 2,422,974 | +0.45(+0.91%) |
Apr 14, 2016 | 48.14 | 49.44 | 48.05 | 49.04 | 3,580,200 | +0.96(+1.99%) |
Apr 13, 2016 | 46.61 | 48.21 | 46.55 | 48.08 | 2,370,372 | +1.62(+3.50%) |
Apr 12, 2016 | 45.35 | 46.50 | 44.90 | 46.46 | 1,227,341 | +1.10(+2.44%) |
Apr 11, 2016 | 45.25 | 46.02 | 44.89 | 45.35 | 1,174,018 | +0.44(+0.98%) |
Apr 08, 2016 | 45.07 | 45.21 | 44.32 | 44.91 | 1,441,683 | -0.10(-0.22%) |
Apr 07, 2016 | 45.66 | 46.18 | 44.59 | 45.01 | 2,009,397 | -0.67(-1.46%) |
Apr 06, 2016 | 45.43 | 45.88 | 44.69 | 45.68 | 1,428,834 | +0.25(+0.55%) |
Apr 05, 2016 | 43.91 | 45.89 | 43.82 | 45.43 | 2,404,834 | +1.46(+3.33%) |
Apr 04, 2016 | 44.66 | 44.92 | 43.93 | 43.96 | 1,109,796 | -0.56(-1.26%) |
Apr 01, 2016 | 44.21 | 44.66 | 43.74 | 44.52 | 1,464,667 | +0.05(+0.11%) |
Mar 31, 2016 | 44.87 | 45.02 | 44.44 | 44.47 | 1,846,630 | -0.80(-1.78%) |
Mar 30, 2016 | 44.26 | 45.59 | 44.26 | 45.28 | 2,251,946 | +1.11(+2.52%) |
Mar 29, 2016 | 44.10 | 44.28 | 43.64 | 44.17 | 3,608,086 | +0.10(+0.22%) |
Mar 28, 2016 | 44.09 | 44.85 | 43.98 | 44.07 | 1,922,143 | +0.02(+0.04%) |
Mar 24, 2016 | 44.76 | 44.05 | 44.05 | 44.05 | 1,675,866 | -0.89(-1.97%) |
Mar 23, 2016 | 45.21 | 45.49 | 44.69 | 44.94 | 1,760,465 | -0.28(-0.63%) |
Mar 22, 2016 | 46.13 | 46.20 | 45.14 | 45.22 | 1,900,247 | -0.89(-1.92%) |
Mar 21, 2016 | 46.12 | 46.87 | 45.90 | 46.11 | 2,201,186 | +0.02(+0.04%) |
Mar 18, 2016 | 45.64 | 47.21 | 45.32 | 46.09 | 4,538,210 | +0.80(+1.78%) |
Mar 17, 2016 | 45.34 | 46.31 | 44.37 | 45.29 | 7,919,976 | -3.02(-6.26%) |
Mar 16, 2016 | 47.12 | 48.74 | 46.75 | 48.31 | 2,923,030 | +1.02(+2.15%) |
Mar 15, 2016 | 46.92 | 47.96 | 46.64 | 47.29 | 2,615,482 | +0.40(+0.85%) |
Mar 14, 2016 | 47.07 | 47.25 | 46.38 | 46.90 | 1,209,289 | -0.12(-0.26%) |
Mar 11, 2016 | 46.15 | 47.06 | 45.17 | 47.02 | 1,787,592 | -0.02(-0.05%) |
Mar 10, 2016 | 46.34 | 47.37 | 45.90 | 47.04 | 1,519,959 | +0.93(+2.03%) |
Mar 09, 2016 | 46.73 | 46.93 | 45.52 | 46.11 | 1,051,684 | -0.50(-1.08%) |
Mar 08, 2016 | 46.62 | 47.29 | 46.46 | 46.61 | 1,734,324 | -0.06(-0.12%) |
Mar 07, 2016 | 45.56 | 46.93 | 45.25 | 46.67 | 1,762,022 | +1.00(+2.19%) |
Mar 04, 2016 | 45.56 | 46.18 | 45.18 | 45.67 | 827,254 | +0.34(+0.75%) |
Mar 03, 2016 | 44.28 | 45.62 | 44.16 | 45.33 | 1,321,821 | +1.16(+2.63%) |
Mar 02, 2016 | 43.84 | 44.26 | 43.27 | 44.17 | 1,621,435 | +0.15(+0.35%) |