Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.75 | 39.29 | 38.67 | 38.89 | 765,982 | +0.25(+0.64%) |
Jan 30, 2017 | 38.73 | 38.95 | 38.39 | 38.64 | 628,813 | -0.20(-0.51%) |
Jan 27, 2017 | 39.51 | 39.76 | 38.80 | 38.84 | 585,866 | -0.66(-1.66%) |
Jan 26, 2017 | 39.55 | 39.91 | 39.39 | 39.50 | 673,954 | +0.00(+0.00%) |
Jan 25, 2017 | 40.67 | 40.95 | 39.39 | 39.50 | 1,099,875 | -1.22(-2.99%) |
Jan 24, 2017 | 40.67 | 40.81 | 40.43 | 40.71 | 923,051 | +0.10(+0.24%) |
Jan 23, 2017 | 40.10 | 40.65 | 39.91 | 40.62 | 806,674 | +0.58(+1.46%) |
Jan 20, 2017 | 39.67 | 40.04 | 39.61 | 40.03 | 794,399 | +0.37(+0.93%) |
Jan 19, 2017 | 39.74 | 40.03 | 39.47 | 39.67 | 527,470 | -0.28(-0.70%) |
Jan 18, 2017 | 40.10 | 40.15 | 39.87 | 39.95 | 515,693 | -0.14(-0.34%) |
Jan 17, 2017 | 39.67 | 40.09 | 39.35 | 40.08 | 945,850 | +0.50(+1.25%) |
Jan 13, 2017 | 39.59 | 39.59 | 39.59 | 0 | +0.19(+0.49%) | |
Jan 12, 2017 | 39.34 | 39.41 | 38.91 | 39.39 | 654,598 | +0.06(+0.16%) |
Jan 11, 2017 | 39.67 | 39.67 | 39.20 | 39.33 | 878,270 | -0.31(-0.79%) |
Jan 10, 2017 | 39.96 | 40.11 | 39.64 | 39.64 | 504,365 | -0.41(-1.02%) |
Jan 09, 2017 | 40.52 | 40.57 | 39.89 | 40.05 | 663,360 | -0.44(-1.09%) |
Jan 06, 2017 | 40.09 | 40.55 | 40.09 | 40.49 | 731,587 | +0.19(+0.48%) |
Jan 05, 2017 | 39.91 | 40.47 | 39.71 | 40.30 | 855,145 | +0.20(+0.50%) |
Jan 04, 2017 | 39.28 | 40.19 | 39.16 | 40.10 | 1,792,887 | +1.06(+2.73%) |
Jan 03, 2017 | 39.95 | 39.95 | 38.82 | 39.03 | 971,677 | -0.78(-1.95%) |
Dec 30, 2016 | 39.81 | 39.81 | 39.81 | 0 | +0.51(+1.30%) | |
Dec 29, 2016 | 38.79 | 39.41 | 38.57 | 39.30 | 815,379 | +0.66(+1.72%) |
Dec 28, 2016 | 38.76 | 38.89 | 38.51 | 38.63 | 473,883 | -0.06(-0.17%) |
Dec 27, 2016 | 38.70 | 38.89 | 38.55 | 38.70 | 584,181 | +0.01(+0.02%) |
Dec 23, 2016 | 38.69 | 38.69 | 38.69 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 38.31 | 38.71 | 38.13 | 38.64 | 514,169 | +0.18(+0.48%) |
Dec 21, 2016 | 39.19 | 39.61 | 38.42 | 38.46 | 1,302,743 | -0.82(-2.08%) |
Dec 20, 2016 | 38.91 | 39.38 | 38.91 | 39.27 | 886,551 | +0.14(+0.35%) |
Dec 19, 2016 | 39.02 | 39.40 | 38.89 | 39.14 | 1,368,173 | +0.35(+0.91%) |
Dec 16, 2016 | 38.25 | 39.36 | 38.25 | 38.79 | 2,187,568 | +0.81(+2.13%) |
Dec 15, 2016 | 37.98 | 38.69 | 37.85 | 37.98 | 1,073,219 | -0.10(-0.27%) |
Dec 14, 2016 | 38.56 | 38.67 | 37.91 | 38.08 | 1,979,310 | -0.40(-1.04%) |
Dec 13, 2016 | 38.77 | 38.99 | 38.06 | 38.48 | 1,141,277 | +0.02(+0.06%) |
Dec 12, 2016 | 37.85 | 38.51 | 37.85 | 38.46 | 808,113 | +0.43(+1.14%) |
Dec 09, 2016 | 37.74 | 38.47 | 37.74 | 38.03 | 1,428,760 | +0.26(+0.68%) |
Dec 08, 2016 | 36.65 | 37.78 | 36.55 | 37.77 | 1,205,976 | +0.84(+2.27%) |
Dec 07, 2016 | 36.83 | 37.16 | 36.61 | 36.93 | 1,343,543 | +0.26(+0.72%) |
Dec 06, 2016 | 36.78 | 37.05 | 36.32 | 36.67 | 888,736 | -0.10(-0.26%) |
Dec 05, 2016 | 37.04 | 37.16 | 36.62 | 36.76 | 849,038 | -0.24(-0.65%) |
Dec 02, 2016 | 36.92 | 37.47 | 36.76 | 37.00 | 614,144 | +0.38(+1.03%) |
Dec 01, 2016 | 37.41 | 37.67 | 36.44 | 36.63 | 1,022,658 | -1.06(-2.80%) |
Nov 30, 2016 | 37.61 | 38.14 | 37.32 | 37.68 | 1,377,287 | -0.28(-0.74%) |
Nov 29, 2016 | 37.34 | 38.37 | 37.34 | 37.96 | 963,356 | +0.64(+1.71%) |
Nov 28, 2016 | 37.11 | 37.54 | 37.07 | 37.32 | 1,281,310 | +0.14(+0.39%) |
Nov 25, 2016 | 36.73 | 37.30 | 36.67 | 37.18 | 467,372 | +0.50(+1.37%) |
Nov 23, 2016 | 36.67 | 36.67 | 36.67 | 0 | -0.14(-0.39%) | |
Nov 22, 2016 | 36.67 | 37.19 | 36.54 | 36.82 | 1,257,702 | +0.35(+0.97%) |
Nov 21, 2016 | 36.25 | 36.67 | 36.20 | 36.47 | 1,929,290 | +0.37(+1.02%) |
Nov 18, 2016 | 36.12 | 36.25 | 35.72 | 36.10 | 1,157,642 | +0.08(+0.22%) |
Nov 17, 2016 | 36.58 | 37.01 | 35.96 | 36.02 | 1,145,736 | -0.57(-1.55%) |
Nov 16, 2016 | 36.82 | 36.96 | 36.27 | 36.59 | 1,635,831 | -0.23(-0.63%) |
Nov 15, 2016 | 38.07 | 38.35 | 36.55 | 36.82 | 1,678,738 | -1.11(-2.93%) |
Nov 14, 2016 | 37.15 | 38.06 | 36.52 | 37.93 | 1,362,075 | +0.64(+1.72%) |
Nov 11, 2016 | 37.35 | 38.15 | 37.23 | 37.29 | 1,436,640 | -0.11(-0.30%) |
Nov 10, 2016 | 38.40 | 38.40 | 36.79 | 37.40 | 1,724,450 | -1.14(-2.95%) |
Nov 09, 2016 | 38.58 | 38.99 | 38.21 | 38.54 | 1,151,956 | -0.82(-2.07%) |
Nov 08, 2016 | 38.82 | 39.51 | 38.68 | 39.35 | 1,023,445 | +0.57(+1.47%) |
Nov 07, 2016 | 39.21 | 39.48 | 38.54 | 38.78 | 1,617,882 | -0.06(-0.14%) |
Nov 04, 2016 | 39.05 | 39.06 | 38.39 | 38.84 | 2,292,122 | -0.12(-0.31%) |
Nov 03, 2016 | 39.00 | 39.26 | 38.71 | 38.96 | 1,089,253 | -0.03(-0.08%) |
Nov 02, 2016 | 40.02 | 40.07 | 38.97 | 38.99 | 2,267,399 | -1.07(-2.67%) |
Nov 01, 2016 | 41.15 | 41.20 | 39.97 | 40.06 | 1,282,676 | -1.27(-3.07%) |
Oct 31, 2016 | 40.58 | 41.48 | 40.32 | 41.33 | 1,773,151 | +1.03(+2.56%) |
Oct 28, 2016 | 40.23 | 40.58 | 40.04 | 40.30 | 1,495,089 | +0.14(+0.36%) |
Oct 27, 2016 | 40.61 | 40.61 | 39.61 | 40.16 | 1,196,753 | -0.63(-1.54%) |
Oct 26, 2016 | 41.04 | 41.21 | 40.43 | 40.78 | 1,125,259 | -0.46(-1.12%) |
Oct 25, 2016 | 40.85 | 41.66 | 40.35 | 41.24 | 1,355,318 | +0.70(+1.72%) |
Oct 24, 2016 | 40.69 | 41.02 | 40.39 | 40.54 | 1,067,407 | +0.11(+0.27%) |
Oct 21, 2016 | 40.16 | 40.49 | 40.00 | 40.43 | 714,159 | +0.06(+0.14%) |
Oct 20, 2016 | 40.22 | 40.46 | 39.98 | 40.38 | 957,093 | +0.23(+0.57%) |
Oct 19, 2016 | 39.69 | 40.17 | 39.52 | 40.15 | 1,112,534 | +0.37(+0.94%) |
Oct 18, 2016 | 39.91 | 39.91 | 39.39 | 39.77 | 1,153,728 | +0.29(+0.72%) |
Oct 17, 2016 | 39.20 | 39.61 | 39.02 | 39.49 | 1,406,344 | +0.41(+1.06%) |
Oct 14, 2016 | 38.96 | 39.29 | 38.70 | 39.08 | 870,346 | -0.02(-0.04%) |
Oct 13, 2016 | 38.16 | 39.17 | 38.16 | 39.09 | 961,940 | +0.80(+2.09%) |
Oct 12, 2016 | 37.41 | 38.30 | 37.32 | 38.29 | 1,093,965 | +0.97(+2.59%) |
Oct 11, 2016 | 38.09 | 38.15 | 37.29 | 37.32 | 877,743 | -0.93(-2.43%) |
Oct 10, 2016 | 38.06 | 38.43 | 37.95 | 38.25 | 695,208 | +0.19(+0.50%) |
Oct 07, 2016 | 38.32 | 38.73 | 37.69 | 38.06 | 1,392,031 | -0.10(-0.25%) |
Oct 06, 2016 | 37.37 | 38.32 | 36.90 | 38.16 | 1,458,540 | +0.56(+1.48%) |
Oct 05, 2016 | 38.59 | 38.74 | 37.59 | 37.60 | 1,086,960 | -0.84(-2.19%) |
Oct 04, 2016 | 39.15 | 39.15 | 38.11 | 38.44 | 1,120,221 | -0.84(-2.14%) |
Oct 03, 2016 | 40.24 | 40.31 | 39.25 | 39.28 | 1,427,312 | -1.06(-2.63%) |
Sep 30, 2016 | 40.77 | 40.89 | 40.22 | 40.35 | 2,147,777 | -0.12(-0.29%) |
Sep 29, 2016 | 40.74 | 40.88 | 40.35 | 40.47 | 1,137,492 | -0.51(-1.24%) |
Sep 28, 2016 | 41.23 | 41.23 | 40.69 | 40.97 | 1,343,569 | +0.29(+0.72%) |
Sep 27, 2016 | 41.00 | 41.31 | 40.59 | 40.68 | 1,130,465 | -0.14(-0.35%) |
Sep 26, 2016 | 40.47 | 40.99 | 40.39 | 40.82 | 856,407 | +0.30(+0.74%) |
Sep 23, 2016 | 40.53 | 40.79 | 39.89 | 40.52 | 1,199,856 | -0.25(-0.62%) |
Sep 22, 2016 | 40.23 | 40.84 | 40.16 | 40.77 | 1,257,179 | +1.06(+2.68%) |
Sep 21, 2016 | 39.05 | 39.74 | 38.78 | 39.71 | 1,370,781 | +0.67(+1.71%) |
Sep 20, 2016 | 39.10 | 39.13 | 38.86 | 39.05 | 924,217 | +0.29(+0.76%) |
Sep 19, 2016 | 38.29 | 38.80 | 38.17 | 38.75 | 685,849 | +0.59(+1.56%) |
Sep 16, 2016 | 37.77 | 38.21 | 37.67 | 38.16 | 1,332,040 | +0.13(+0.33%) |
Sep 15, 2016 | 37.93 | 38.28 | 37.78 | 38.03 | 995,849 | +0.09(+0.23%) |
Sep 14, 2016 | 38.00 | 38.08 | 37.72 | 37.94 | 711,435 | +0.11(+0.29%) |
Sep 13, 2016 | 38.64 | 38.73 | 37.80 | 37.83 | 875,073 | -0.95(-2.45%) |
Sep 12, 2016 | 38.36 | 38.89 | 38.25 | 38.78 | 898,060 | +0.26(+0.68%) |
Sep 09, 2016 | 39.58 | 39.58 | 38.51 | 38.52 | 952,748 | -1.71(-4.24%) |
Sep 08, 2016 | 40.75 | 40.81 | 40.12 | 40.23 | 573,973 | -0.77(-1.88%) |
Sep 07, 2016 | 40.83 | 41.33 | 40.60 | 41.00 | 994,362 | +0.16(+0.39%) |
Sep 06, 2016 | 40.64 | 40.91 | 40.37 | 40.84 | 1,101,487 | +0.40(+1.00%) |
Sep 02, 2016 | 40.24 | 40.43 | 40.43 | 40.43 | 908,059 | +0.38(+0.95%) |
Sep 01, 2016 | 39.69 | 40.23 | 39.49 | 40.05 | 1,036,845 | +0.31(+0.78%) |
Aug 31, 2016 | 39.56 | 40.00 | 39.39 | 39.74 | 982,358 | +0.03(+0.08%) |
Aug 30, 2016 | 39.93 | 39.98 | 39.28 | 39.71 | 797,175 | -0.14(-0.36%) |
Aug 29, 2016 | 39.58 | 40.20 | 39.58 | 39.85 | 596,153 | +0.44(+1.13%) |
Aug 26, 2016 | 40.09 | 40.29 | 39.18 | 39.41 | 655,253 | -0.65(-1.62%) |
Aug 25, 2016 | 39.79 | 40.32 | 39.79 | 40.06 | 563,667 | +0.28(+0.70%) |
Aug 24, 2016 | 39.93 | 39.93 | 39.45 | 39.78 | 997,572 | -0.11(-0.28%) |
Aug 23, 2016 | 40.29 | 40.40 | 39.81 | 39.89 | 554,025 | -0.15(-0.38%) |
Aug 22, 2016 | 40.01 | 40.21 | 39.71 | 40.04 | 947,629 | +0.09(+0.22%) |
Aug 19, 2016 | 40.08 | 40.15 | 39.74 | 39.96 | 679,107 | -0.14(-0.36%) |
Aug 18, 2016 | 40.41 | 40.74 | 39.62 | 40.10 | 1,209,688 | -0.33(-0.80%) |
Aug 17, 2016 | 40.07 | 40.48 | 39.79 | 40.43 | 1,065,291 | +0.49(+1.23%) |
Aug 16, 2016 | 40.58 | 40.69 | 39.93 | 39.93 | 1,170,946 | -0.83(-2.04%) |
Aug 15, 2016 | 41.06 | 41.27 | 40.70 | 40.77 | 1,153,492 | -0.23(-0.56%) |
Aug 12, 2016 | 40.74 | 41.35 | 40.62 | 41.00 | 1,427,158 | +0.34(+0.84%) |
Aug 11, 2016 | 41.54 | 41.62 | 40.39 | 40.66 | 841,498 | -0.92(-2.21%) |
Aug 10, 2016 | 41.90 | 41.91 | 41.33 | 41.58 | 922,360 | -0.13(-0.32%) |
Aug 09, 2016 | 41.29 | 41.74 | 41.00 | 41.71 | 777,345 | +0.36(+0.88%) |
Aug 08, 2016 | 41.62 | 41.72 | 41.06 | 41.35 | 1,215,525 | -0.39(-0.94%) |
Aug 05, 2016 | 42.38 | 42.42 | 41.59 | 41.74 | 936,671 | -0.57(-1.36%) |
Aug 04, 2016 | 42.45 | 42.55 | 42.22 | 42.31 | 614,790 | -0.04(-0.09%) |
Aug 03, 2016 | 42.43 | 42.50 | 41.99 | 42.35 | 932,908 | -0.05(-0.11%) |
Aug 02, 2016 | 42.83 | 42.83 | 42.24 | 42.40 | 659,731 | -0.52(-1.21%) |
Aug 01, 2016 | 42.42 | 42.93 | 42.39 | 42.92 | 569,117 | +0.38(+0.89%) |
Jul 29, 2016 | 42.01 | 42.83 | 42.01 | 42.54 | 886,916 | +0.57(+1.35%) |
Jul 28, 2016 | 41.02 | 42.13 | 40.92 | 41.98 | 1,124,393 | +0.96(+2.34%) |
Jul 27, 2016 | 41.22 | 41.22 | 40.50 | 41.02 | 784,703 | -0.35(-0.84%) |
Jul 26, 2016 | 41.98 | 42.10 | 41.24 | 41.36 | 1,202,006 | +0.10(+0.25%) |
Jul 25, 2016 | 41.57 | 41.57 | 41.13 | 41.26 | 735,865 | -0.16(-0.38%) |
Jul 22, 2016 | 40.91 | 41.64 | 40.91 | 41.42 | 588,737 | +0.41(+1.00%) |
Jul 21, 2016 | 40.71 | 41.02 | 40.52 | 41.01 | 948,764 | +0.18(+0.44%) |
Jul 20, 2016 | 40.88 | 40.99 | 40.70 | 40.83 | 624,552 | -0.21(-0.52%) |
Jul 19, 2016 | 40.65 | 41.04 | 40.49 | 41.04 | 572,088 | +0.44(+1.09%) |
Jul 18, 2016 | 40.55 | 40.88 | 40.50 | 40.60 | 762,611 | -0.15(-0.37%) |
Jul 15, 2016 | 40.76 | 40.89 | 40.41 | 40.75 | 888,939 | -0.02(-0.06%) |
Jul 14, 2016 | 41.31 | 41.33 | 40.73 | 40.77 | 1,401,284 | -0.68(-1.65%) |
Jul 13, 2016 | 41.44 | 41.54 | 41.12 | 41.46 | 782,907 | +0.20(+0.50%) |
Jul 12, 2016 | 41.15 | 41.35 | 40.84 | 41.25 | 928,250 | -0.12(-0.29%) |
Jul 11, 2016 | 41.49 | 41.58 | 40.96 | 41.37 | 1,304,430 | +0.12(+0.29%) |
Jul 08, 2016 | 41.26 | 41.43 | 40.99 | 41.25 | 1,052,594 | +0.27(+0.65%) |
Jul 07, 2016 | 41.28 | 41.40 | 40.49 | 40.99 | 1,042,795 | -0.31(-0.74%) |
Jul 06, 2016 | 41.39 | 41.77 | 40.97 | 41.29 | 1,104,178 | -0.22(-0.53%) |
Jul 05, 2016 | 40.71 | 41.58 | 40.71 | 41.51 | 901,510 | +0.84(+2.07%) |
Jul 01, 2016 | 41.43 | 40.67 | 40.67 | 40.67 | 1,604,695 | -0.93(-2.23%) |
Jun 30, 2016 | 40.85 | 41.60 | 40.51 | 41.60 | 1,806,566 | +0.86(+2.11%) |
Jun 29, 2016 | 40.86 | 41.17 | 40.55 | 40.74 | 2,283,263 | +0.13(+0.31%) |
Jun 28, 2016 | 39.88 | 40.62 | 39.62 | 40.62 | 1,593,929 | +1.01(+2.54%) |
Jun 27, 2016 | 38.99 | 39.73 | 38.94 | 39.61 | 1,509,990 | +0.52(+1.33%) |
Jun 24, 2016 | 38.14 | 39.51 | 38.07 | 39.09 | 1,540,661 | +0.13(+0.34%) |
Jun 23, 2016 | 38.91 | 39.07 | 38.77 | 38.96 | 976,483 | +0.30(+0.77%) |
Jun 22, 2016 | 38.62 | 38.84 | 38.47 | 38.66 | 684,112 | +0.03(+0.08%) |
Jun 21, 2016 | 38.00 | 38.64 | 38.00 | 38.62 | 767,392 | +0.62(+1.64%) |
Jun 20, 2016 | 38.48 | 38.70 | 37.97 | 38.00 | 633,474 | -0.20(-0.51%) |
Jun 17, 2016 | 38.29 | 38.36 | 38.02 | 38.20 | 1,860,872 | -0.24(-0.61%) |
Jun 16, 2016 | 38.12 | 38.44 | 38.08 | 38.44 | 805,194 | +0.28(+0.72%) |
Jun 15, 2016 | 37.90 | 38.32 | 37.75 | 38.16 | 1,034,518 | +0.30(+0.79%) |
Jun 14, 2016 | 37.82 | 37.94 | 37.66 | 37.86 | 1,035,960 | +0.02(+0.06%) |
Jun 13, 2016 | 37.63 | 38.16 | 37.47 | 37.84 | 1,271,561 | +0.35(+0.92%) |
Jun 10, 2016 | 37.25 | 37.68 | 37.15 | 37.49 | 1,138,840 | +0.06(+0.17%) |
Jun 09, 2016 | 36.74 | 37.48 | 36.72 | 37.43 | 1,011,151 | +0.72(+1.95%) |
Jun 08, 2016 | 36.39 | 36.78 | 36.24 | 36.71 | 696,054 | +0.24(+0.65%) |
Jun 07, 2016 | 36.44 | 36.70 | 36.38 | 36.48 | 634,988 | +0.07(+0.19%) |
Jun 06, 2016 | 36.97 | 37.15 | 35.98 | 36.41 | 1,383,407 | -0.61(-1.64%) |
Jun 03, 2016 | 36.74 | 37.19 | 36.67 | 37.01 | 883,351 | +0.39(+1.07%) |
Jun 02, 2016 | 36.55 | 36.69 | 36.26 | 36.62 | 623,757 | -0.02(-0.04%) |
Jun 01, 2016 | 36.77 | 37.02 | 36.44 | 36.63 | 792,791 | -0.36(-0.98%) |
May 31, 2016 | 36.71 | 37.07 | 36.41 | 37.00 | 3,139,979 | +0.33(+0.90%) |
May 27, 2016 | 36.52 | 36.67 | 36.67 | 36.67 | 1,285,942 | +0.14(+0.39%) |
May 26, 2016 | 36.57 | 36.81 | 36.45 | 36.52 | 1,411,651 | -0.10(-0.28%) |
May 25, 2016 | 36.74 | 36.93 | 36.31 | 36.63 | 1,801,942 | +0.03(+0.09%) |
May 24, 2016 | 36.63 | 36.90 | 36.48 | 36.59 | 1,945,229 | +0.23(+0.63%) |
May 23, 2016 | 36.54 | 36.66 | 36.26 | 36.37 | 1,902,287 | -0.05(-0.13%) |
May 20, 2016 | 36.39 | 36.53 | 36.19 | 36.41 | 2,135,916 | +0.15(+0.41%) |
May 19, 2016 | 36.84 | 36.93 | 36.26 | 36.26 | 2,146,683 | -0.90(-2.43%) |
May 18, 2016 | 36.74 | 37.22 | 36.29 | 37.17 | 2,489,732 | +0.23(+0.62%) |
May 17, 2016 | 37.26 | 37.32 | 36.67 | 36.94 | 1,612,556 | -0.50(-1.34%) |
May 16, 2016 | 36.91 | 37.46 | 36.74 | 37.44 | 751,864 | +0.46(+1.26%) |
May 13, 2016 | 37.11 | 37.11 | 36.77 | 36.98 | 1,242,137 | -0.21(-0.57%) |
May 12, 2016 | 36.96 | 37.22 | 36.42 | 37.19 | 1,124,018 | +0.34(+0.92%) |
May 11, 2016 | 37.46 | 37.46 | 36.48 | 36.85 | 2,116,343 | -0.62(-1.64%) |
May 10, 2016 | 37.45 | 37.67 | 37.06 | 37.47 | 817,861 | +0.05(+0.13%) |
May 09, 2016 | 36.81 | 37.44 | 36.79 | 37.42 | 809,964 | +0.58(+1.57%) |
May 06, 2016 | 36.11 | 36.85 | 35.65 | 36.85 | 929,158 | +0.55(+1.50%) |
May 05, 2016 | 36.17 | 36.53 | 35.99 | 36.30 | 926,398 | +0.27(+0.76%) |
May 04, 2016 | 35.03 | 36.50 | 34.94 | 36.03 | 1,172,187 | +0.44(+1.25%) |
May 03, 2016 | 35.52 | 35.63 | 35.29 | 35.58 | 454,823 | +0.05(+0.15%) |
May 02, 2016 | 34.97 | 35.67 | 34.91 | 35.53 | 1,856,702 | +0.63(+1.81%) |
Apr 29, 2016 | 34.91 | 34.95 | 34.54 | 34.90 | 668,839 | -0.23(-0.64%) |
Apr 28, 2016 | 35.11 | 35.51 | 34.85 | 35.12 | 372,482 | -0.20(-0.57%) |
Apr 27, 2016 | 35.54 | 35.68 | 35.02 | 35.33 | 885,338 | -0.14(-0.40%) |
Apr 26, 2016 | 34.44 | 35.86 | 34.32 | 35.47 | 1,211,680 | +0.36(+1.02%) |
Apr 25, 2016 | 34.34 | 35.12 | 34.27 | 35.11 | 1,264,080 | +0.72(+2.09%) |
Apr 22, 2016 | 34.28 | 34.68 | 34.11 | 34.39 | 1,138,217 | +0.20(+0.59%) |
Apr 21, 2016 | 34.66 | 34.98 | 34.05 | 34.19 | 1,314,785 | -0.51(-1.46%) |
Apr 20, 2016 | 35.62 | 35.62 | 34.64 | 34.69 | 872,966 | -0.83(-2.35%) |
Apr 19, 2016 | 35.44 | 35.67 | 35.28 | 35.53 | 849,401 | +0.27(+0.75%) |
Apr 18, 2016 | 35.27 | 35.47 | 35.00 | 35.26 | 1,080,553 | +0.01(+0.02%) |
Apr 15, 2016 | 35.26 | 35.42 | 35.15 | 35.26 | 1,219,725 | -0.03(-0.09%) |
Apr 14, 2016 | 35.18 | 35.35 | 34.72 | 35.29 | 1,395,068 | +0.01(+0.02%) |
Apr 13, 2016 | 36.31 | 36.31 | 35.03 | 35.28 | 1,283,559 | -0.80(-2.23%) |
Apr 12, 2016 | 36.16 | 36.17 | 35.91 | 36.08 | 1,062,749 | +0.05(+0.13%) |
Apr 11, 2016 | 36.41 | 36.51 | 36.01 | 36.04 | 1,265,131 | -0.34(-0.92%) |
Apr 08, 2016 | 36.22 | 36.45 | 35.98 | 36.37 | 727,895 | +0.30(+0.82%) |
Apr 07, 2016 | 35.83 | 36.11 | 35.65 | 36.07 | 620,142 | +0.12(+0.33%) |
Apr 06, 2016 | 35.67 | 36.00 | 35.54 | 35.96 | 1,356,467 | +0.18(+0.50%) |
Apr 05, 2016 | 35.70 | 35.87 | 35.60 | 35.78 | 852,059 | -0.24(-0.67%) |
Apr 04, 2016 | 36.39 | 36.55 | 35.90 | 36.02 | 1,066,250 | -0.34(-0.92%) |
Apr 01, 2016 | 36.46 | 36.50 | 35.86 | 36.36 | 1,181,812 | -0.37(-1.00%) |
Mar 31, 2016 | 36.23 | 36.75 | 36.13 | 36.72 | 1,749,011 | +0.49(+1.36%) |
Mar 30, 2016 | 36.11 | 36.30 | 35.69 | 36.23 | 1,496,975 | +0.16(+0.45%) |
Mar 29, 2016 | 35.73 | 36.06 | 35.51 | 36.07 | 1,774,041 | +0.43(+1.20%) |
Mar 28, 2016 | 35.24 | 35.75 | 35.07 | 35.64 | 646,787 | +0.44(+1.24%) |
Mar 24, 2016 | 35.37 | 35.20 | 35.20 | 35.20 | 650,531 | -0.18(-0.51%) |
Mar 23, 2016 | 35.76 | 35.85 | 35.29 | 35.38 | 1,100,891 | -0.41(-1.15%) |
Mar 22, 2016 | 35.58 | 36.43 | 35.44 | 35.79 | 2,206,960 | +0.12(+0.35%) |
Mar 21, 2016 | 35.91 | 36.18 | 35.51 | 35.67 | 1,428,274 | -0.64(-1.76%) |
Mar 18, 2016 | 36.50 | 36.79 | 36.24 | 36.31 | 2,452,129 | -0.32(-0.87%) |
Mar 17, 2016 | 36.43 | 36.69 | 35.96 | 36.63 | 1,395,881 | +0.23(+0.64%) |
Mar 16, 2016 | 35.38 | 36.51 | 35.30 | 36.39 | 1,507,982 | +0.86(+2.41%) |
Mar 15, 2016 | 35.00 | 35.72 | 34.99 | 35.54 | 820,465 | +0.41(+1.18%) |
Mar 14, 2016 | 35.37 | 35.37 | 34.90 | 35.12 | 729,642 | -0.08(-0.22%) |
Mar 11, 2016 | 34.66 | 35.22 | 34.43 | 35.20 | 949,344 | +0.98(+2.87%) |
Mar 10, 2016 | 34.41 | 34.41 | 33.96 | 34.22 | 714,017 | -0.12(-0.34%) |
Mar 09, 2016 | 33.88 | 34.52 | 33.63 | 34.34 | 887,818 | +0.51(+1.52%) |
Mar 08, 2016 | 34.14 | 34.30 | 33.73 | 33.82 | 970,573 | -0.26(-0.76%) |
Mar 07, 2016 | 33.97 | 34.34 | 33.89 | 34.08 | 1,081,988 | -0.02(-0.07%) |
Mar 04, 2016 | 34.52 | 34.52 | 33.96 | 34.10 | 1,328,890 | -0.46(-1.33%) |
Mar 03, 2016 | 35.04 | 35.12 | 34.07 | 34.56 | 2,259,403 | -0.44(-1.25%) |
Mar 02, 2016 | 34.43 | 35.13 | 34.31 | 35.00 | 1,211,289 | +0.48(+1.40%) |
Mar 01, 2016 | 34.34 | 34.80 | 34.11 | 34.52 | 1,297,732 | +0.38(+1.12%) |
Feb 29, 2016 | 34.27 | 34.90 | 34.13 | 34.13 | 2,193,105 | -0.13(-0.39%) |
Feb 26, 2016 | 34.41 | 34.63 | 34.24 | 34.27 | 1,438,163 | -0.14(-0.41%) |
Feb 25, 2016 | 33.51 | 34.42 | 33.46 | 34.41 | 1,040,502 | +0.96(+2.87%) |
Feb 24, 2016 | 33.34 | 33.63 | 33.21 | 33.45 | 778,592 | +0.06(+0.19%) |
Feb 23, 2016 | 33.92 | 34.27 | 32.91 | 33.38 | 1,612,555 | -0.51(-1.52%) |
Feb 22, 2016 | 34.14 | 34.47 | 33.76 | 33.90 | 1,579,640 | -0.12(-0.37%) |
Feb 19, 2016 | 33.66 | 34.09 | 33.52 | 34.02 | 1,541,402 | +0.32(+0.95%) |
Feb 18, 2016 | 33.69 | 33.91 | 33.44 | 33.70 | 1,828,191 | +0.13(+0.39%) |
Feb 17, 2016 | 34.02 | 34.27 | 33.56 | 33.57 | 1,833,696 | -0.37(-1.08%) |
Feb 16, 2016 | 33.67 | 33.96 | 33.05 | 33.94 | 2,915,049 | +0.55(+1.63%) |
Feb 12, 2016 | 33.10 | 33.39 | 33.39 | 33.39 | 2,803,070 | +0.58(+1.76%) |
Feb 11, 2016 | 33.43 | 33.43 | 32.73 | 32.81 | 1,936,752 | -0.98(-2.91%) |
Feb 10, 2016 | 33.84 | 34.20 | 33.80 | 33.80 | 4,355,566 | +0.04(+0.12%) |
Feb 09, 2016 | 33.27 | 34.08 | 32.78 | 33.76 | 3,166,012 | +0.25(+0.74%) |
Feb 08, 2016 | 33.77 | 33.91 | 32.67 | 33.51 | 3,440,616 | -0.04(-0.12%) |
Feb 05, 2016 | 33.63 | 33.88 | 33.52 | 33.55 | 2,174,566 | -0.12(-0.35%) |
Feb 04, 2016 | 33.48 | 33.73 | 33.13 | 33.66 | 2,077,998 | +0.33(+0.98%) |
Feb 03, 2016 | 33.47 | 34.06 | 33.24 | 33.34 | 6,082,680 | -0.02(-0.05%) |
Feb 02, 2016 | 32.52 | 33.45 | 32.45 | 33.35 | 19,232,648 | +0.58(+1.77%) |