Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.38 | 45.58 | 45.31 | 45.38 | 1,106,408 | -0.10(-0.21%) |
Feb 27, 2017 | 45.62 | 45.68 | 45.41 | 45.47 | 646,484 | -0.08(-0.19%) |
Feb 24, 2017 | 45.55 | 45.67 | 45.35 | 45.56 | 643,051 | -0.18(-0.40%) |
Feb 23, 2017 | 45.55 | 45.75 | 45.34 | 45.74 | 739,504 | +0.29(+0.64%) |
Feb 22, 2017 | 45.27 | 45.54 | 45.25 | 45.45 | 812,725 | +0.00(+0.00%) |
Feb 21, 2017 | 45.32 | 45.67 | 45.31 | 45.45 | 795,066 | +0.14(+0.30%) |
Feb 17, 2017 | 45.32 | 45.32 | 45.32 | 0 | -0.07(-0.15%) | |
Feb 16, 2017 | 45.68 | 45.69 | 45.31 | 45.39 | 1,477,281 | -0.19(-0.42%) |
Feb 15, 2017 | 45.16 | 45.58 | 45.06 | 45.58 | 800,159 | +0.28(+0.62%) |
Feb 14, 2017 | 45.17 | 45.49 | 45.02 | 45.30 | 850,127 | +0.14(+0.32%) |
Feb 13, 2017 | 44.78 | 45.21 | 44.64 | 45.15 | 923,340 | +0.32(+0.71%) |
Feb 10, 2017 | 44.86 | 44.91 | 44.66 | 44.84 | 850,335 | +0.23(+0.52%) |
Feb 09, 2017 | 44.60 | 44.81 | 44.45 | 44.60 | 794,002 | -0.01(-0.02%) |
Feb 08, 2017 | 44.58 | 44.78 | 44.35 | 44.61 | 647,585 | -0.16(-0.37%) |
Feb 07, 2017 | 44.94 | 45.18 | 44.52 | 44.78 | 772,131 | -0.08(-0.17%) |
Feb 06, 2017 | 44.66 | 45.34 | 44.35 | 44.86 | 877,145 | -0.11(-0.24%) |
Feb 03, 2017 | 45.03 | 45.37 | 44.68 | 44.96 | 955,641 | +0.33(+0.73%) |
Feb 02, 2017 | 44.51 | 44.63 | 44.27 | 44.63 | 896,013 | +0.07(+0.15%) |
Feb 01, 2017 | 45.10 | 45.24 | 44.45 | 44.57 | 1,025,516 | -0.37(-0.82%) |
Jan 31, 2017 | 44.79 | 44.98 | 44.31 | 44.93 | 1,607,319 | +0.15(+0.34%) |
Jan 30, 2017 | 44.98 | 44.98 | 44.30 | 44.78 | 956,933 | -0.27(-0.60%) |
Jan 27, 2017 | 45.51 | 45.53 | 44.96 | 45.05 | 666,940 | -0.43(-0.95%) |
Jan 26, 2017 | 45.35 | 45.52 | 45.27 | 45.48 | 810,167 | +0.06(+0.13%) |
Jan 25, 2017 | 45.31 | 45.45 | 44.99 | 45.42 | 885,528 | +0.34(+0.75%) |
Jan 24, 2017 | 44.53 | 45.20 | 44.48 | 45.09 | 949,081 | +0.78(+1.76%) |
Jan 23, 2017 | 44.35 | 44.42 | 44.01 | 44.31 | 541,793 | -0.10(-0.22%) |
Jan 20, 2017 | 44.33 | 44.57 | 44.19 | 44.40 | 670,619 | +0.32(+0.72%) |
Jan 19, 2017 | 44.61 | 44.66 | 43.93 | 44.08 | 787,638 | -0.54(-1.21%) |
Jan 18, 2017 | 44.23 | 44.67 | 44.06 | 44.62 | 849,668 | +0.56(+1.27%) |
Jan 17, 2017 | 44.24 | 44.43 | 43.99 | 44.06 | 843,462 | -0.41(-0.91%) |
Jan 13, 2017 | 44.47 | 44.47 | 44.47 | 0 | -0.05(-0.11%) | |
Jan 12, 2017 | 44.64 | 44.66 | 44.19 | 44.52 | 687,194 | -0.27(-0.60%) |
Jan 11, 2017 | 44.78 | 44.92 | 44.47 | 44.79 | 885,795 | -0.04(-0.09%) |
Jan 10, 2017 | 44.65 | 44.92 | 44.46 | 44.83 | 667,217 | +0.17(+0.39%) |
Jan 09, 2017 | 44.86 | 44.98 | 44.64 | 44.65 | 563,726 | -0.44(-0.98%) |
Jan 06, 2017 | 44.97 | 45.33 | 44.86 | 45.10 | 751,993 | +0.20(+0.45%) |
Jan 05, 2017 | 45.11 | 45.30 | 44.74 | 44.89 | 802,506 | -0.35(-0.77%) |
Jan 04, 2017 | 45.66 | 45.80 | 45.22 | 45.24 | 1,115,185 | -0.29(-0.64%) |
Jan 03, 2017 | 45.56 | 45.80 | 45.29 | 45.53 | 751,779 | +0.36(+0.79%) |
Dec 30, 2016 | 45.17 | 45.17 | 45.17 | 0 | -0.12(-0.26%) | |
Dec 29, 2016 | 45.60 | 45.73 | 45.25 | 45.29 | 529,972 | -0.23(-0.51%) |
Dec 28, 2016 | 45.83 | 45.93 | 45.46 | 45.52 | 478,983 | -0.24(-0.53%) |
Dec 27, 2016 | 45.83 | 45.91 | 45.67 | 45.76 | 552,779 | -0.07(-0.15%) |
Dec 23, 2016 | 45.83 | 45.83 | 45.83 | 0 | -0.16(-0.36%) | |
Dec 22, 2016 | 46.13 | 46.13 | 45.90 | 45.99 | 724,282 | -0.21(-0.46%) |
Dec 21, 2016 | 46.04 | 46.35 | 45.91 | 46.21 | 608,312 | +0.17(+0.38%) |
Dec 20, 2016 | 45.93 | 46.04 | 45.73 | 46.03 | 800,720 | +0.28(+0.61%) |
Dec 19, 2016 | 45.88 | 45.90 | 45.38 | 45.75 | 708,732 | -0.06(-0.13%) |
Dec 16, 2016 | 45.83 | 45.96 | 45.60 | 45.81 | 2,022,077 | +0.05(+0.11%) |
Dec 15, 2016 | 45.64 | 46.07 | 45.38 | 45.76 | 662,844 | +0.20(+0.44%) |
Dec 14, 2016 | 45.78 | 46.10 | 45.34 | 45.56 | 1,427,408 | -0.46(-1.01%) |
Dec 13, 2016 | 46.04 | 46.17 | 45.62 | 46.02 | 672,883 | +0.20(+0.44%) |
Dec 12, 2016 | 45.77 | 45.98 | 45.59 | 45.82 | 672,054 | +0.13(+0.27%) |
Dec 09, 2016 | 45.20 | 45.78 | 45.16 | 45.69 | 995,386 | +0.41(+0.92%) |
Dec 08, 2016 | 44.95 | 45.63 | 44.89 | 45.28 | 1,028,884 | +0.43(+0.97%) |
Dec 07, 2016 | 44.31 | 44.86 | 44.26 | 44.85 | 1,716,463 | +0.53(+1.20%) |
Dec 06, 2016 | 43.75 | 44.40 | 43.63 | 44.31 | 1,520,834 | +0.70(+1.61%) |
Dec 05, 2016 | 43.65 | 43.75 | 43.43 | 43.61 | 912,641 | +0.32(+0.74%) |
Dec 02, 2016 | 43.37 | 43.44 | 43.10 | 43.29 | 1,060,126 | -0.13(-0.29%) |
Dec 01, 2016 | 43.28 | 43.65 | 43.23 | 43.42 | 1,007,652 | +0.35(+0.81%) |
Nov 30, 2016 | 43.06 | 43.37 | 42.99 | 43.07 | 1,623,563 | +0.22(+0.52%) |
Nov 29, 2016 | 42.81 | 43.00 | 42.72 | 42.85 | 783,894 | +0.09(+0.20%) |
Nov 28, 2016 | 42.65 | 42.97 | 42.63 | 42.76 | 791,208 | -0.07(-0.17%) |
Nov 25, 2016 | 43.12 | 43.12 | 42.75 | 42.84 | 435,400 | -0.28(-0.65%) |
Nov 23, 2016 | 43.12 | 43.12 | 43.12 | 0 | +0.30(+0.70%) | |
Nov 22, 2016 | 42.72 | 42.91 | 42.45 | 42.82 | 1,575,428 | +0.24(+0.57%) |
Nov 21, 2016 | 42.49 | 42.58 | 42.28 | 42.58 | 736,817 | +0.33(+0.78%) |
Nov 18, 2016 | 42.29 | 42.38 | 42.09 | 42.25 | 1,440,155 | -0.13(-0.30%) |
Nov 17, 2016 | 42.01 | 42.50 | 41.96 | 42.37 | 1,041,374 | +0.37(+0.87%) |
Nov 16, 2016 | 42.07 | 42.10 | 41.78 | 42.01 | 661,736 | -0.32(-0.75%) |
Nov 15, 2016 | 42.35 | 42.42 | 42.01 | 42.33 | 1,386,855 | -0.02(-0.05%) |
Nov 14, 2016 | 42.05 | 42.43 | 41.99 | 42.35 | 1,669,389 | +0.53(+1.27%) |
Nov 11, 2016 | 41.77 | 41.90 | 41.41 | 41.82 | 1,357,391 | -0.07(-0.16%) |
Nov 10, 2016 | 41.94 | 42.05 | 41.51 | 41.88 | 1,724,605 | +0.33(+0.79%) |
Nov 09, 2016 | 41.39 | 41.79 | 40.86 | 41.56 | 1,605,007 | +0.57(+1.39%) |
Nov 08, 2016 | 40.29 | 41.10 | 40.17 | 40.99 | 1,697,840 | +0.69(+1.72%) |
Nov 07, 2016 | 40.26 | 40.45 | 40.10 | 40.29 | 1,195,738 | +0.40(+1.01%) |
Nov 04, 2016 | 40.35 | 40.36 | 39.86 | 39.89 | 1,120,037 | -0.42(-1.05%) |
Nov 03, 2016 | 40.21 | 40.57 | 40.21 | 40.31 | 924,518 | +0.06(+0.14%) |
Nov 02, 2016 | 40.75 | 40.86 | 40.17 | 40.26 | 1,245,129 | -0.55(-1.35%) |
Nov 01, 2016 | 41.44 | 41.54 | 40.62 | 40.80 | 1,420,484 | -0.65(-1.56%) |
Oct 31, 2016 | 41.46 | 41.99 | 40.81 | 41.45 | 3,065,855 | +1.94(+4.90%) |
Oct 28, 2016 | 39.58 | 39.83 | 39.36 | 39.51 | 992,276 | +0.01(+0.02%) |
Oct 27, 2016 | 39.60 | 39.60 | 39.28 | 39.50 | 880,570 | +0.13(+0.32%) |
Oct 26, 2016 | 39.23 | 39.60 | 39.23 | 39.38 | 694,140 | +0.00(+0.00%) |
Oct 25, 2016 | 39.38 | 39.54 | 39.26 | 39.38 | 808,320 | -0.01(-0.02%) |
Oct 24, 2016 | 39.47 | 39.57 | 39.35 | 39.39 | 470,195 | +0.09(+0.22%) |
Oct 21, 2016 | 39.55 | 39.55 | 39.24 | 39.30 | 743,514 | -0.59(-1.47%) |
Oct 20, 2016 | 40.13 | 40.27 | 39.81 | 39.89 | 626,500 | -0.40(-1.00%) |
Oct 19, 2016 | 39.97 | 40.32 | 39.85 | 40.29 | 1,142,537 | +0.52(+1.31%) |
Oct 18, 2016 | 39.95 | 39.95 | 39.57 | 39.77 | 1,015,395 | +0.27(+0.68%) |
Oct 17, 2016 | 39.73 | 39.79 | 39.45 | 39.50 | 546,482 | -0.13(-0.32%) |
Oct 14, 2016 | 39.79 | 40.07 | 39.51 | 39.63 | 1,379,580 | +0.21(+0.54%) |
Oct 13, 2016 | 39.50 | 39.64 | 39.30 | 39.42 | 1,061,482 | -0.45(-1.14%) |
Oct 12, 2016 | 39.63 | 39.99 | 39.63 | 39.87 | 680,888 | +0.20(+0.51%) |
Oct 11, 2016 | 40.03 | 40.03 | 39.51 | 39.67 | 607,928 | -0.36(-0.89%) |
Oct 10, 2016 | 40.06 | 40.19 | 39.91 | 40.02 | 493,457 | +0.25(+0.63%) |
Oct 07, 2016 | 39.72 | 39.87 | 39.54 | 39.77 | 903,104 | +0.13(+0.32%) |
Oct 06, 2016 | 39.78 | 39.92 | 39.52 | 39.65 | 1,003,808 | -0.10(-0.24%) |
Oct 05, 2016 | 39.61 | 39.81 | 39.55 | 39.74 | 812,160 | +0.38(+0.95%) |
Oct 04, 2016 | 39.55 | 39.59 | 39.12 | 39.37 | 676,707 | -0.05(-0.12%) |
Oct 03, 2016 | 39.59 | 39.71 | 39.33 | 39.42 | 800,042 | -0.22(-0.56%) |
Sep 30, 2016 | 39.57 | 39.90 | 39.43 | 39.64 | 1,307,141 | +0.37(+0.93%) |
Sep 29, 2016 | 39.48 | 39.81 | 39.18 | 39.27 | 1,104,025 | -0.16(-0.42%) |
Sep 28, 2016 | 39.13 | 39.47 | 38.82 | 39.44 | 1,171,472 | +0.49(+1.26%) |
Sep 27, 2016 | 38.32 | 38.95 | 38.25 | 38.95 | 1,053,933 | +0.51(+1.33%) |
Sep 26, 2016 | 38.43 | 38.65 | 38.33 | 38.43 | 1,770,757 | -0.21(-0.55%) |
Sep 23, 2016 | 39.43 | 39.52 | 38.65 | 38.65 | 1,681,591 | -0.99(-2.50%) |
Sep 22, 2016 | 39.64 | 39.74 | 39.26 | 39.64 | 1,338,393 | +0.27(+0.69%) |
Sep 21, 2016 | 39.04 | 39.42 | 38.93 | 39.37 | 1,072,869 | +0.54(+1.39%) |
Sep 20, 2016 | 39.13 | 39.13 | 38.80 | 38.83 | 646,672 | -0.06(-0.15%) |
Sep 19, 2016 | 38.91 | 39.15 | 38.73 | 38.89 | 907,338 | +0.19(+0.50%) |
Sep 16, 2016 | 39.18 | 39.19 | 38.69 | 38.69 | 2,477,161 | -0.73(-1.86%) |
Sep 15, 2016 | 39.21 | 39.47 | 39.09 | 39.43 | 977,425 | +0.22(+0.56%) |
Sep 14, 2016 | 39.73 | 39.82 | 39.10 | 39.21 | 917,864 | -0.48(-1.21%) |
Sep 13, 2016 | 39.76 | 39.97 | 39.47 | 39.69 | 1,428,727 | -0.53(-1.32%) |
Sep 12, 2016 | 39.41 | 40.32 | 39.32 | 40.22 | 1,444,464 | +0.52(+1.31%) |
Sep 09, 2016 | 40.06 | 40.30 | 39.70 | 39.70 | 1,057,925 | -0.54(-1.34%) |
Sep 08, 2016 | 39.94 | 40.41 | 39.92 | 40.24 | 893,164 | +0.26(+0.65%) |
Sep 07, 2016 | 39.89 | 40.03 | 39.79 | 39.98 | 829,777 | -0.05(-0.12%) |
Sep 06, 2016 | 40.16 | 40.35 | 39.74 | 40.02 | 804,067 | -0.08(-0.19%) |
Sep 02, 2016 | 39.93 | 40.10 | 40.10 | 40.10 | 760,119 | +0.31(+0.77%) |
Sep 01, 2016 | 40.39 | 40.40 | 39.58 | 39.79 | 790,995 | -0.53(-1.31%) |
Aug 31, 2016 | 40.28 | 40.52 | 39.93 | 40.32 | 1,206,401 | +0.06(+0.14%) |
Aug 30, 2016 | 40.24 | 40.52 | 40.06 | 40.26 | 806,423 | +0.03(+0.07%) |
Aug 29, 2016 | 39.99 | 40.34 | 39.99 | 40.24 | 760,006 | +0.39(+0.97%) |
Aug 26, 2016 | 40.27 | 40.39 | 39.69 | 39.85 | 710,131 | -0.29(-0.72%) |
Aug 25, 2016 | 39.86 | 40.18 | 39.72 | 40.14 | 641,799 | +0.25(+0.63%) |
Aug 24, 2016 | 39.92 | 40.08 | 39.80 | 39.89 | 533,033 | -0.01(-0.02%) |
Aug 23, 2016 | 39.90 | 40.03 | 39.83 | 39.90 | 790,573 | +0.01(+0.02%) |
Aug 22, 2016 | 39.77 | 39.91 | 39.61 | 39.89 | 496,651 | +0.02(+0.05%) |
Aug 19, 2016 | 39.78 | 39.95 | 39.69 | 39.87 | 925,282 | -0.12(-0.29%) |
Aug 18, 2016 | 39.78 | 39.98 | 39.70 | 39.98 | 566,849 | +0.22(+0.56%) |
Aug 17, 2016 | 39.70 | 39.77 | 39.48 | 39.76 | 633,065 | +0.15(+0.39%) |
Aug 16, 2016 | 39.56 | 39.69 | 39.44 | 39.61 | 422,386 | -0.14(-0.36%) |
Aug 15, 2016 | 39.55 | 39.77 | 39.52 | 39.75 | 491,146 | +0.26(+0.66%) |
Aug 12, 2016 | 39.48 | 39.64 | 39.33 | 39.49 | 575,301 | -0.19(-0.48%) |
Aug 11, 2016 | 39.42 | 39.80 | 39.21 | 39.68 | 602,785 | +0.29(+0.73%) |
Aug 10, 2016 | 39.73 | 39.73 | 39.31 | 39.40 | 401,358 | -0.25(-0.63%) |
Aug 09, 2016 | 39.61 | 39.72 | 39.53 | 39.65 | 524,551 | +0.10(+0.24%) |
Aug 08, 2016 | 39.69 | 39.76 | 39.42 | 39.55 | 796,167 | -0.03(-0.07%) |
Aug 05, 2016 | 39.13 | 39.58 | 39.13 | 39.58 | 607,429 | +0.73(+1.88%) |
Aug 04, 2016 | 38.96 | 39.13 | 38.81 | 38.85 | 637,866 | -0.06(-0.15%) |
Aug 03, 2016 | 38.71 | 39.02 | 38.62 | 38.91 | 745,581 | +0.27(+0.70%) |
Aug 02, 2016 | 38.79 | 38.92 | 38.49 | 38.64 | 859,880 | -0.34(-0.86%) |
Aug 01, 2016 | 39.95 | 40.08 | 38.84 | 38.97 | 988,143 | -0.78(-1.96%) |
Jul 29, 2016 | 39.51 | 39.85 | 39.25 | 39.75 | 1,180,682 | +0.13(+0.34%) |
Jul 28, 2016 | 39.48 | 39.75 | 39.48 | 39.62 | 417,972 | -0.01(-0.02%) |
Jul 27, 2016 | 39.67 | 39.83 | 39.53 | 39.63 | 625,959 | -0.09(-0.22%) |
Jul 26, 2016 | 39.60 | 39.80 | 39.50 | 39.71 | 544,099 | +0.12(+0.32%) |
Jul 25, 2016 | 39.72 | 39.75 | 39.46 | 39.59 | 395,003 | -0.13(-0.34%) |
Jul 22, 2016 | 39.60 | 39.74 | 39.47 | 39.72 | 520,580 | +0.21(+0.54%) |
Jul 21, 2016 | 39.51 | 39.63 | 39.42 | 39.51 | 391,784 | -0.10(-0.24%) |
Jul 20, 2016 | 39.68 | 39.78 | 39.56 | 39.61 | 437,981 | -0.05(-0.12%) |
Jul 19, 2016 | 39.42 | 39.67 | 39.42 | 39.66 | 471,215 | -0.01(-0.02%) |
Jul 18, 2016 | 39.80 | 39.82 | 39.62 | 39.67 | 599,023 | -0.13(-0.34%) |
Jul 15, 2016 | 40.04 | 40.04 | 39.53 | 39.80 | 738,956 | -0.11(-0.27%) |
Jul 14, 2016 | 40.22 | 40.22 | 39.82 | 39.91 | 1,162,370 | +0.27(+0.68%) |
Jul 13, 2016 | 39.69 | 39.70 | 39.41 | 39.64 | 665,285 | +0.00(+0.00%) |
Jul 12, 2016 | 39.43 | 39.74 | 39.33 | 39.64 | 755,843 | +0.56(+1.43%) |
Jul 11, 2016 | 39.43 | 39.46 | 38.98 | 39.08 | 828,975 | -0.14(-0.37%) |
Jul 08, 2016 | 39.10 | 39.22 | 38.60 | 39.22 | 792,044 | +0.63(+1.62%) |
Jul 07, 2016 | 38.65 | 39.17 | 38.42 | 38.60 | 959,836 | +0.00(+0.00%) |
Jul 06, 2016 | 38.26 | 38.63 | 38.16 | 38.60 | 1,371,753 | +0.11(+0.27%) |
Jul 05, 2016 | 38.98 | 39.00 | 38.44 | 38.49 | 658,777 | -0.86(-2.18%) |
Jul 01, 2016 | 39.54 | 39.35 | 39.35 | 39.35 | 629,849 | -0.17(-0.44%) |
Jun 30, 2016 | 38.43 | 39.52 | 38.41 | 39.52 | 1,250,430 | +1.13(+2.93%) |
Jun 29, 2016 | 37.95 | 38.40 | 37.87 | 38.40 | 1,015,881 | +0.86(+2.28%) |
Jun 28, 2016 | 37.23 | 37.54 | 37.05 | 37.54 | 930,695 | +0.66(+1.80%) |
Jun 27, 2016 | 37.35 | 37.44 | 36.71 | 36.88 | 1,304,047 | -0.99(-2.62%) |
Jun 24, 2016 | 37.64 | 38.47 | 37.64 | 37.87 | 1,793,933 | -1.53(-3.88%) |
Jun 23, 2016 | 39.18 | 39.40 | 39.11 | 39.40 | 563,730 | +0.68(+1.76%) |
Jun 22, 2016 | 38.91 | 39.17 | 38.64 | 38.71 | 942,347 | -0.09(-0.22%) |
Jun 21, 2016 | 38.68 | 38.89 | 38.45 | 38.80 | 1,173,538 | +0.29(+0.75%) |
Jun 20, 2016 | 38.97 | 39.17 | 38.48 | 38.51 | 989,751 | +0.00(+0.00%) |
Jun 17, 2016 | 38.16 | 38.53 | 38.08 | 38.51 | 1,515,804 | +0.34(+0.88%) |
Jun 16, 2016 | 37.65 | 38.20 | 37.54 | 38.17 | 1,080,615 | +0.20(+0.53%) |
Jun 15, 2016 | 38.02 | 38.27 | 37.86 | 37.97 | 980,705 | +0.12(+0.30%) |
Jun 14, 2016 | 38.12 | 38.35 | 37.81 | 37.86 | 1,004,411 | -0.34(-0.88%) |
Jun 13, 2016 | 38.16 | 38.45 | 38.14 | 38.19 | 1,114,709 | -0.08(-0.20%) |
Jun 10, 2016 | 38.27 | 38.53 | 38.13 | 38.27 | 840,687 | -0.30(-0.77%) |
Jun 09, 2016 | 38.77 | 38.88 | 38.51 | 38.57 | 683,722 | -0.42(-1.09%) |
Jun 08, 2016 | 38.79 | 39.08 | 38.77 | 38.99 | 1,007,071 | +0.37(+0.95%) |
Jun 07, 2016 | 38.80 | 38.86 | 38.60 | 38.63 | 679,993 | -0.04(-0.10%) |
Jun 06, 2016 | 38.79 | 38.91 | 38.49 | 38.66 | 995,713 | -0.06(-0.15%) |
Jun 03, 2016 | 38.63 | 38.84 | 38.34 | 38.72 | 705,734 | -0.28(-0.72%) |
Jun 02, 2016 | 38.87 | 39.04 | 38.65 | 39.00 | 741,854 | +0.11(+0.27%) |
Jun 01, 2016 | 38.63 | 39.08 | 38.47 | 38.90 | 815,423 | -0.04(-0.10%) |
May 31, 2016 | 39.17 | 39.31 | 38.71 | 38.93 | 1,248,356 | -0.16(-0.42%) |
May 27, 2016 | 38.90 | 39.10 | 39.10 | 39.10 | 827,080 | +0.23(+0.60%) |
May 26, 2016 | 38.67 | 38.97 | 38.59 | 38.86 | 820,059 | +0.23(+0.60%) |
May 25, 2016 | 38.82 | 39.06 | 38.62 | 38.63 | 1,107,221 | -0.02(-0.05%) |
May 24, 2016 | 38.60 | 38.97 | 38.60 | 38.65 | 929,378 | +0.16(+0.42%) |
May 23, 2016 | 38.57 | 38.66 | 38.41 | 38.49 | 535,237 | -0.09(-0.22%) |
May 20, 2016 | 38.47 | 38.89 | 38.42 | 38.58 | 1,423,386 | +0.27(+0.70%) |
May 19, 2016 | 38.42 | 38.70 | 38.16 | 38.31 | 1,482,826 | -0.39(-1.02%) |
May 18, 2016 | 38.00 | 38.80 | 38.00 | 38.70 | 929,736 | +0.60(+1.56%) |
May 17, 2016 | 38.23 | 38.55 | 37.96 | 38.11 | 1,190,083 | -0.14(-0.38%) |
May 16, 2016 | 37.83 | 38.37 | 37.65 | 38.25 | 973,353 | +0.44(+1.17%) |
May 13, 2016 | 37.99 | 38.33 | 37.77 | 37.81 | 577,951 | -0.27(-0.71%) |
May 12, 2016 | 38.23 | 38.37 | 37.87 | 38.08 | 844,648 | +0.05(+0.13%) |
May 11, 2016 | 38.35 | 38.42 | 38.03 | 38.03 | 732,053 | -0.37(-0.98%) |
May 10, 2016 | 37.98 | 38.42 | 37.93 | 38.40 | 1,223,173 | +0.55(+1.45%) |
May 09, 2016 | 38.00 | 38.18 | 37.85 | 37.86 | 964,703 | -0.23(-0.60%) |
May 06, 2016 | 37.99 | 38.25 | 37.94 | 38.09 | 960,325 | -0.05(-0.13%) |
May 05, 2016 | 38.28 | 38.40 | 38.00 | 38.13 | 616,502 | -0.05(-0.13%) |
May 04, 2016 | 38.11 | 38.37 | 37.95 | 38.18 | 768,129 | -0.10(-0.25%) |
May 03, 2016 | 38.24 | 38.45 | 38.08 | 38.28 | 890,446 | -0.28(-0.72%) |
May 02, 2016 | 38.17 | 38.96 | 38.17 | 38.56 | 1,151,525 | +0.45(+1.18%) |
Apr 29, 2016 | 38.11 | 38.26 | 37.79 | 38.11 | 1,207,326 | -0.07(-0.18%) |
Apr 28, 2016 | 38.28 | 38.57 | 38.10 | 38.17 | 690,000 | -0.47(-1.22%) |
Apr 27, 2016 | 38.55 | 38.89 | 38.55 | 38.64 | 852,788 | +0.14(+0.37%) |
Apr 26, 2016 | 38.29 | 38.61 | 38.29 | 38.50 | 738,725 | +0.39(+1.03%) |
Apr 25, 2016 | 38.08 | 38.13 | 37.76 | 38.11 | 578,669 | -0.17(-0.45%) |
Apr 22, 2016 | 37.77 | 38.30 | 37.66 | 38.28 | 671,394 | +0.69(+1.84%) |
Apr 21, 2016 | 38.26 | 38.41 | 37.53 | 37.59 | 732,420 | -0.78(-2.03%) |
Apr 20, 2016 | 38.20 | 38.50 | 37.98 | 38.37 | 423,683 | +0.20(+0.53%) |
Apr 19, 2016 | 38.05 | 38.38 | 37.90 | 38.16 | 1,008,308 | +0.29(+0.76%) |
Apr 18, 2016 | 37.61 | 37.93 | 37.25 | 37.88 | 811,512 | +0.09(+0.23%) |
Apr 15, 2016 | 37.91 | 38.01 | 37.69 | 37.79 | 1,027,753 | -0.15(-0.41%) |
Apr 14, 2016 | 37.89 | 38.09 | 37.74 | 37.94 | 752,329 | +0.06(+0.15%) |
Apr 13, 2016 | 37.28 | 37.89 | 37.22 | 37.89 | 1,080,957 | +0.73(+1.96%) |
Apr 12, 2016 | 36.79 | 37.17 | 36.68 | 37.16 | 1,065,434 | +0.45(+1.23%) |
Apr 11, 2016 | 36.56 | 36.94 | 36.53 | 36.70 | 1,040,325 | +0.29(+0.79%) |
Apr 08, 2016 | 36.31 | 36.53 | 36.28 | 36.42 | 1,073,683 | +0.38(+1.07%) |
Apr 07, 2016 | 35.94 | 36.05 | 35.77 | 36.03 | 1,415,848 | -0.16(-0.45%) |
Apr 06, 2016 | 36.20 | 36.38 | 35.86 | 36.19 | 651,333 | +0.00(+0.00%) |
Apr 05, 2016 | 36.19 | 36.46 | 36.11 | 36.19 | 814,245 | -0.26(-0.71%) |
Apr 04, 2016 | 37.07 | 37.09 | 36.40 | 36.45 | 501,718 | -0.55(-1.48%) |
Apr 01, 2016 | 36.56 | 37.05 | 36.41 | 37.00 | 684,297 | +0.26(+0.71%) |
Mar 31, 2016 | 36.96 | 37.07 | 36.56 | 36.74 | 1,049,575 | -0.28(-0.75%) |
Mar 30, 2016 | 37.04 | 37.28 | 36.92 | 37.02 | 553,868 | +0.27(+0.73%) |
Mar 29, 2016 | 36.76 | 36.86 | 36.48 | 36.75 | 811,913 | -0.10(-0.26%) |
Mar 28, 2016 | 36.78 | 36.98 | 36.74 | 36.85 | 864,898 | +0.01(+0.03%) |
Mar 24, 2016 | 36.84 | 36.84 | 36.84 | 36.84 | 774,940 | -0.27(-0.72%) |
Mar 23, 2016 | 37.66 | 37.76 | 37.09 | 37.11 | 1,074,288 | -0.59(-1.55%) |
Mar 22, 2016 | 37.65 | 38.04 | 37.52 | 37.69 | 892,529 | -0.09(-0.23%) |
Mar 21, 2016 | 37.64 | 37.89 | 37.51 | 37.78 | 976,465 | -0.03(-0.08%) |
Mar 18, 2016 | 37.38 | 37.84 | 37.24 | 37.81 | 4,007,327 | +0.59(+1.57%) |
Mar 17, 2016 | 36.25 | 37.32 | 36.15 | 37.22 | 1,392,621 | +0.95(+2.62%) |
Mar 16, 2016 | 36.08 | 36.37 | 35.95 | 36.27 | 1,106,528 | +0.15(+0.43%) |
Mar 15, 2016 | 35.65 | 36.14 | 35.65 | 36.12 | 939,550 | -0.02(-0.05%) |
Mar 14, 2016 | 36.07 | 36.27 | 35.18 | 36.14 | 1,103,291 | -0.09(-0.24%) |
Mar 11, 2016 | 35.47 | 36.26 | 35.37 | 36.22 | 1,494,000 | +1.09(+3.09%) |
Mar 10, 2016 | 35.07 | 35.22 | 34.62 | 35.14 | 1,810,201 | +0.21(+0.60%) |
Mar 09, 2016 | 35.48 | 35.48 | 34.79 | 34.93 | 1,421,970 | -0.29(-0.82%) |
Mar 08, 2016 | 35.61 | 35.69 | 35.20 | 35.22 | 1,283,379 | -0.69(-1.93%) |
Mar 07, 2016 | 36.02 | 36.18 | 35.83 | 35.91 | 1,325,921 | -0.46(-1.27%) |
Mar 04, 2016 | 36.21 | 36.55 | 36.03 | 36.37 | 1,169,133 | +0.18(+0.50%) |
Mar 03, 2016 | 35.91 | 36.20 | 35.79 | 36.19 | 1,107,991 | +0.29(+0.80%) |
Mar 02, 2016 | 35.84 | 36.05 | 35.66 | 35.90 | 1,467,552 | +0.12(+0.32%) |