Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.33 | 45.53 | 45.26 | 45.33 | 1,107,597 | -0.10(-0.21%) |
Feb 27, 2017 | 45.57 | 45.63 | 45.36 | 45.43 | 647,179 | -0.08(-0.18%) |
Feb 24, 2017 | 45.50 | 45.62 | 45.30 | 45.51 | 643,749 | -0.18(-0.40%) |
Feb 23, 2017 | 45.50 | 45.70 | 45.30 | 45.69 | 740,307 | +0.29(+0.64%) |
Feb 22, 2017 | 45.22 | 45.50 | 45.20 | 45.40 | 813,607 | +0.00(+0.00%) |
Feb 21, 2017 | 45.27 | 45.62 | 45.26 | 45.40 | 795,928 | +0.13(+0.30%) |
Feb 17, 2017 | 45.27 | 45.27 | 45.27 | 0 | -0.07(-0.15%) | |
Feb 16, 2017 | 45.64 | 45.64 | 45.26 | 45.34 | 1,478,884 | -0.19(-0.42%) |
Feb 15, 2017 | 45.11 | 45.53 | 45.01 | 45.53 | 801,027 | +0.28(+0.62%) |
Feb 14, 2017 | 45.12 | 45.44 | 44.97 | 45.25 | 851,050 | +0.14(+0.32%) |
Feb 13, 2017 | 44.73 | 45.16 | 44.59 | 45.11 | 924,342 | +0.32(+0.71%) |
Feb 10, 2017 | 44.81 | 44.86 | 44.61 | 44.79 | 851,258 | +0.23(+0.52%) |
Feb 09, 2017 | 44.56 | 44.76 | 44.40 | 44.56 | 794,864 | -0.01(-0.02%) |
Feb 08, 2017 | 44.53 | 44.73 | 44.31 | 44.57 | 648,287 | -0.16(-0.37%) |
Feb 07, 2017 | 44.89 | 45.13 | 44.47 | 44.73 | 772,969 | -0.08(-0.17%) |
Feb 06, 2017 | 44.61 | 45.29 | 44.31 | 44.81 | 878,097 | -0.11(-0.24%) |
Feb 03, 2017 | 44.98 | 45.32 | 44.63 | 44.91 | 956,678 | +0.33(+0.74%) |
Feb 02, 2017 | 44.46 | 44.58 | 44.22 | 44.58 | 896,985 | +0.07(+0.15%) |
Feb 01, 2017 | 45.05 | 45.19 | 44.40 | 44.52 | 1,026,629 | -0.37(-0.82%) |
Jan 31, 2017 | 44.74 | 44.93 | 44.27 | 44.88 | 1,609,063 | +0.15(+0.34%) |
Jan 30, 2017 | 44.93 | 44.93 | 44.25 | 44.73 | 957,971 | -0.27(-0.60%) |
Jan 27, 2017 | 45.46 | 45.48 | 44.91 | 45.00 | 667,664 | -0.43(-0.95%) |
Jan 26, 2017 | 45.30 | 45.47 | 45.22 | 45.43 | 811,046 | +0.06(+0.13%) |
Jan 25, 2017 | 45.26 | 45.40 | 44.94 | 45.38 | 886,489 | +0.34(+0.75%) |
Jan 24, 2017 | 44.48 | 45.15 | 44.43 | 45.04 | 950,111 | +0.78(+1.76%) |
Jan 23, 2017 | 44.31 | 44.37 | 43.96 | 44.26 | 542,381 | -0.10(-0.22%) |
Jan 20, 2017 | 44.29 | 44.52 | 44.14 | 44.35 | 671,347 | +0.32(+0.72%) |
Jan 19, 2017 | 44.57 | 44.61 | 43.88 | 44.04 | 788,493 | -0.54(-1.21%) |
Jan 18, 2017 | 44.18 | 44.62 | 44.02 | 44.58 | 850,590 | +0.56(+1.27%) |
Jan 17, 2017 | 44.19 | 44.38 | 43.94 | 44.02 | 844,377 | -0.40(-0.91%) |
Jan 13, 2017 | 44.42 | 44.42 | 44.42 | 0 | -0.05(-0.11%) | |
Jan 12, 2017 | 44.59 | 44.61 | 44.14 | 44.47 | 687,939 | -0.27(-0.60%) |
Jan 11, 2017 | 44.73 | 44.87 | 44.42 | 44.74 | 886,756 | -0.04(-0.09%) |
Jan 10, 2017 | 44.60 | 44.87 | 44.41 | 44.78 | 667,941 | +0.17(+0.39%) |
Jan 09, 2017 | 44.81 | 44.93 | 44.59 | 44.60 | 564,338 | -0.44(-0.98%) |
Jan 06, 2017 | 44.92 | 45.28 | 44.81 | 45.05 | 752,809 | +0.20(+0.45%) |
Jan 05, 2017 | 45.06 | 45.25 | 44.69 | 44.84 | 803,377 | -0.35(-0.77%) |
Jan 04, 2017 | 45.61 | 45.75 | 45.17 | 45.19 | 1,116,395 | -0.29(-0.64%) |
Jan 03, 2017 | 45.51 | 45.75 | 45.24 | 45.48 | 752,595 | +0.36(+0.79%) |
Dec 30, 2016 | 45.12 | 45.12 | 45.12 | 0 | -0.12(-0.26%) | |
Dec 29, 2016 | 45.55 | 45.68 | 45.20 | 45.24 | 530,547 | -0.23(-0.51%) |
Dec 28, 2016 | 45.78 | 45.88 | 45.41 | 45.47 | 479,503 | -0.24(-0.53%) |
Dec 27, 2016 | 45.78 | 45.86 | 45.62 | 45.71 | 553,379 | -0.07(-0.15%) |
Dec 23, 2016 | 45.78 | 45.78 | 45.78 | 0 | -0.16(-0.36%) | |
Dec 22, 2016 | 46.08 | 46.08 | 45.85 | 45.94 | 725,068 | -0.21(-0.46%) |
Dec 21, 2016 | 45.99 | 46.30 | 45.86 | 46.16 | 608,972 | +0.17(+0.38%) |
Dec 20, 2016 | 45.88 | 45.99 | 45.68 | 45.98 | 801,589 | +0.28(+0.61%) |
Dec 19, 2016 | 45.83 | 45.85 | 45.33 | 45.70 | 709,501 | -0.06(-0.13%) |
Dec 16, 2016 | 45.78 | 45.91 | 45.55 | 45.76 | 2,024,271 | +0.05(+0.11%) |
Dec 15, 2016 | 45.59 | 46.02 | 45.33 | 45.71 | 663,564 | +0.20(+0.44%) |
Dec 14, 2016 | 45.73 | 46.05 | 45.29 | 45.51 | 1,428,958 | -0.46(-1.01%) |
Dec 13, 2016 | 45.99 | 46.12 | 45.57 | 45.97 | 673,614 | +0.20(+0.44%) |
Dec 12, 2016 | 45.72 | 45.93 | 45.54 | 45.77 | 672,783 | +0.13(+0.27%) |
Dec 09, 2016 | 45.15 | 45.73 | 45.11 | 45.64 | 996,466 | +0.41(+0.92%) |
Dec 08, 2016 | 44.90 | 45.58 | 44.84 | 45.23 | 1,030,000 | +0.43(+0.97%) |
Dec 07, 2016 | 44.27 | 44.81 | 44.21 | 44.80 | 1,718,325 | +0.53(+1.20%) |
Dec 06, 2016 | 43.70 | 44.35 | 43.58 | 44.27 | 1,522,485 | +0.70(+1.61%) |
Dec 05, 2016 | 43.60 | 43.70 | 43.38 | 43.56 | 913,631 | +0.32(+0.74%) |
Dec 02, 2016 | 43.32 | 43.39 | 43.05 | 43.25 | 1,061,277 | -0.13(-0.29%) |
Dec 01, 2016 | 43.24 | 43.60 | 43.19 | 43.37 | 1,008,745 | +0.35(+0.81%) |
Nov 30, 2016 | 43.01 | 43.32 | 42.95 | 43.02 | 1,625,325 | +0.22(+0.52%) |
Nov 29, 2016 | 42.76 | 42.96 | 42.68 | 42.80 | 784,745 | +0.09(+0.20%) |
Nov 28, 2016 | 42.60 | 42.93 | 42.58 | 42.72 | 792,067 | -0.07(-0.17%) |
Nov 25, 2016 | 43.07 | 43.07 | 42.71 | 42.79 | 435,877 | -0.28(-0.65%) |
Nov 23, 2016 | 43.07 | 43.07 | 43.07 | 0 | +0.30(+0.70%) | |
Nov 22, 2016 | 42.67 | 42.87 | 42.40 | 42.77 | 1,577,156 | +0.24(+0.57%) |
Nov 21, 2016 | 42.44 | 42.53 | 42.23 | 42.53 | 737,625 | +0.33(+0.78%) |
Nov 18, 2016 | 42.24 | 42.34 | 42.05 | 42.20 | 1,441,734 | -0.13(-0.30%) |
Nov 17, 2016 | 41.96 | 42.45 | 41.91 | 42.33 | 1,042,516 | +0.37(+0.87%) |
Nov 16, 2016 | 42.02 | 42.06 | 41.73 | 41.96 | 662,462 | -0.32(-0.75%) |
Nov 15, 2016 | 42.30 | 42.38 | 41.96 | 42.28 | 1,388,376 | -0.02(-0.05%) |
Nov 14, 2016 | 42.00 | 42.39 | 41.94 | 42.30 | 1,671,219 | +0.53(+1.27%) |
Nov 11, 2016 | 41.72 | 41.85 | 41.37 | 41.77 | 1,358,879 | -0.07(-0.16%) |
Nov 10, 2016 | 41.89 | 42.00 | 41.46 | 41.84 | 1,726,496 | +0.33(+0.79%) |
Nov 09, 2016 | 41.35 | 41.74 | 40.82 | 41.51 | 1,606,767 | +0.57(+1.39%) |
Nov 08, 2016 | 40.25 | 41.06 | 40.12 | 40.94 | 1,699,701 | +0.69(+1.72%) |
Nov 07, 2016 | 40.22 | 40.40 | 40.05 | 40.25 | 1,197,050 | +0.40(+1.01%) |
Nov 04, 2016 | 40.31 | 40.32 | 39.82 | 39.85 | 1,121,265 | -0.42(-1.05%) |
Nov 03, 2016 | 40.16 | 40.53 | 40.16 | 40.27 | 925,532 | +0.06(+0.14%) |
Nov 02, 2016 | 40.70 | 40.82 | 40.12 | 40.21 | 1,246,495 | -0.55(-1.35%) |
Nov 01, 2016 | 41.39 | 41.49 | 40.58 | 40.76 | 1,422,042 | -0.64(-1.56%) |
Oct 31, 2016 | 41.41 | 41.94 | 40.77 | 41.40 | 3,069,217 | +1.93(+4.90%) |
Oct 28, 2016 | 39.54 | 39.78 | 39.32 | 39.47 | 993,364 | +0.01(+0.02%) |
Oct 27, 2016 | 39.56 | 39.56 | 39.24 | 39.46 | 881,536 | +0.13(+0.32%) |
Oct 26, 2016 | 39.19 | 39.56 | 39.19 | 39.34 | 694,902 | +0.00(+0.00%) |
Oct 25, 2016 | 39.34 | 39.50 | 39.22 | 39.34 | 809,207 | -0.01(-0.02%) |
Oct 24, 2016 | 39.42 | 39.53 | 39.31 | 39.34 | 470,710 | +0.09(+0.22%) |
Oct 21, 2016 | 39.51 | 39.51 | 39.20 | 39.26 | 744,329 | -0.59(-1.47%) |
Oct 20, 2016 | 40.09 | 40.23 | 39.77 | 39.85 | 627,187 | -0.40(-1.00%) |
Oct 19, 2016 | 39.92 | 40.28 | 39.81 | 40.25 | 1,143,790 | +0.52(+1.31%) |
Oct 18, 2016 | 39.90 | 39.90 | 39.53 | 39.73 | 1,016,509 | +0.27(+0.68%) |
Oct 17, 2016 | 39.69 | 39.75 | 39.40 | 39.46 | 547,081 | -0.13(-0.32%) |
Oct 14, 2016 | 39.75 | 40.03 | 39.47 | 39.59 | 1,381,093 | +0.21(+0.54%) |
Oct 13, 2016 | 39.46 | 39.60 | 39.26 | 39.37 | 1,062,646 | -0.45(-1.14%) |
Oct 12, 2016 | 39.59 | 39.94 | 39.59 | 39.83 | 681,634 | +0.20(+0.51%) |
Oct 11, 2016 | 39.99 | 39.99 | 39.47 | 39.62 | 608,595 | -0.36(-0.89%) |
Oct 10, 2016 | 40.02 | 40.14 | 39.86 | 39.98 | 493,998 | +0.25(+0.63%) |
Oct 07, 2016 | 39.67 | 39.83 | 39.50 | 39.73 | 904,094 | +0.12(+0.32%) |
Oct 06, 2016 | 39.74 | 39.87 | 39.48 | 39.60 | 1,004,908 | -0.10(-0.24%) |
Oct 05, 2016 | 39.57 | 39.77 | 39.51 | 39.70 | 813,051 | +0.38(+0.95%) |
Oct 04, 2016 | 39.51 | 39.55 | 39.08 | 39.33 | 677,449 | -0.05(-0.12%) |
Oct 03, 2016 | 39.55 | 39.66 | 39.29 | 39.37 | 800,920 | -0.22(-0.56%) |
Sep 30, 2016 | 39.53 | 39.85 | 39.38 | 39.60 | 1,308,575 | +0.37(+0.93%) |
Sep 29, 2016 | 39.44 | 39.77 | 39.13 | 39.23 | 1,105,235 | -0.16(-0.42%) |
Sep 28, 2016 | 39.09 | 39.42 | 38.78 | 39.39 | 1,172,757 | +0.49(+1.26%) |
Sep 27, 2016 | 38.28 | 38.90 | 38.21 | 38.90 | 1,055,088 | +0.51(+1.33%) |
Sep 26, 2016 | 38.39 | 38.60 | 38.29 | 38.39 | 1,772,699 | -0.21(-0.55%) |
Sep 23, 2016 | 39.38 | 39.48 | 38.60 | 38.60 | 1,683,435 | -0.99(-2.50%) |
Sep 22, 2016 | 39.60 | 39.70 | 39.22 | 39.60 | 1,339,861 | +0.27(+0.69%) |
Sep 21, 2016 | 39.00 | 39.37 | 38.88 | 39.33 | 1,074,046 | +0.54(+1.39%) |
Sep 20, 2016 | 39.09 | 39.09 | 38.76 | 38.79 | 647,381 | -0.06(-0.15%) |
Sep 19, 2016 | 38.86 | 39.10 | 38.69 | 38.84 | 908,333 | +0.19(+0.50%) |
Sep 16, 2016 | 39.13 | 39.14 | 38.65 | 38.65 | 2,479,878 | -0.73(-1.86%) |
Sep 15, 2016 | 39.17 | 39.43 | 39.05 | 39.38 | 978,496 | +0.22(+0.57%) |
Sep 14, 2016 | 39.68 | 39.78 | 39.06 | 39.16 | 918,870 | -0.48(-1.21%) |
Sep 13, 2016 | 39.72 | 39.92 | 39.43 | 39.64 | 1,430,294 | -0.53(-1.32%) |
Sep 12, 2016 | 39.36 | 40.28 | 39.28 | 40.17 | 1,446,048 | +0.52(+1.31%) |
Sep 09, 2016 | 40.02 | 40.26 | 39.65 | 39.65 | 1,059,085 | -0.54(-1.34%) |
Sep 08, 2016 | 39.89 | 40.36 | 39.87 | 40.19 | 894,143 | +0.26(+0.65%) |
Sep 07, 2016 | 39.85 | 39.98 | 39.75 | 39.93 | 830,687 | -0.05(-0.12%) |
Sep 06, 2016 | 40.11 | 40.31 | 39.70 | 39.98 | 804,949 | -0.08(-0.19%) |
Sep 02, 2016 | 39.88 | 40.06 | 40.06 | 40.06 | 760,952 | +0.31(+0.77%) |
Sep 01, 2016 | 40.35 | 40.36 | 39.54 | 39.75 | 791,862 | -0.53(-1.31%) |
Aug 31, 2016 | 40.24 | 40.47 | 39.88 | 40.28 | 1,207,724 | +0.06(+0.14%) |
Aug 30, 2016 | 40.19 | 40.48 | 40.02 | 40.22 | 807,307 | +0.03(+0.07%) |
Aug 29, 2016 | 39.94 | 40.30 | 39.94 | 40.19 | 760,839 | +0.39(+0.97%) |
Aug 26, 2016 | 40.23 | 40.34 | 39.65 | 39.80 | 710,918 | -0.29(-0.72%) |
Aug 25, 2016 | 39.81 | 40.13 | 39.68 | 40.09 | 642,510 | +0.25(+0.63%) |
Aug 24, 2016 | 39.88 | 40.03 | 39.76 | 39.84 | 533,623 | -0.01(-0.02%) |
Aug 23, 2016 | 39.85 | 39.99 | 39.78 | 39.85 | 791,450 | +0.01(+0.02%) |
Aug 22, 2016 | 39.73 | 39.86 | 39.56 | 39.84 | 497,202 | +0.02(+0.05%) |
Aug 19, 2016 | 39.74 | 39.91 | 39.65 | 39.82 | 926,308 | -0.12(-0.29%) |
Aug 18, 2016 | 39.74 | 39.94 | 39.66 | 39.94 | 567,477 | +0.22(+0.56%) |
Aug 17, 2016 | 39.66 | 39.73 | 39.44 | 39.72 | 633,767 | +0.15(+0.39%) |
Aug 16, 2016 | 39.52 | 39.65 | 39.40 | 39.56 | 422,854 | -0.14(-0.36%) |
Aug 15, 2016 | 39.51 | 39.73 | 39.48 | 39.71 | 491,691 | +0.26(+0.66%) |
Aug 12, 2016 | 39.44 | 39.59 | 39.29 | 39.45 | 575,938 | -0.19(-0.48%) |
Aug 11, 2016 | 39.38 | 39.76 | 39.17 | 39.64 | 603,453 | +0.29(+0.73%) |
Aug 10, 2016 | 39.69 | 39.69 | 39.27 | 39.35 | 401,803 | -0.25(-0.63%) |
Aug 09, 2016 | 39.56 | 39.68 | 39.48 | 39.60 | 525,132 | +0.10(+0.24%) |
Aug 08, 2016 | 39.65 | 39.72 | 39.38 | 39.51 | 797,049 | -0.03(-0.07%) |
Aug 05, 2016 | 39.08 | 39.53 | 39.08 | 39.53 | 608,103 | +0.73(+1.88%) |
Aug 04, 2016 | 38.92 | 39.08 | 38.77 | 38.80 | 638,574 | -0.06(-0.15%) |
Aug 03, 2016 | 38.67 | 38.98 | 38.57 | 38.86 | 746,408 | +0.27(+0.70%) |
Aug 02, 2016 | 38.75 | 38.88 | 38.45 | 38.59 | 860,833 | -0.34(-0.86%) |
Aug 01, 2016 | 39.91 | 40.03 | 38.80 | 38.93 | 989,239 | -0.78(-1.96%) |
Jul 29, 2016 | 39.47 | 39.80 | 39.21 | 39.71 | 1,181,991 | +0.13(+0.34%) |
Jul 28, 2016 | 39.44 | 39.71 | 39.44 | 39.57 | 418,435 | -0.01(-0.02%) |
Jul 27, 2016 | 39.62 | 39.78 | 39.49 | 39.58 | 626,653 | -0.09(-0.22%) |
Jul 26, 2016 | 39.55 | 39.75 | 39.46 | 39.67 | 544,702 | +0.12(+0.32%) |
Jul 25, 2016 | 39.68 | 39.71 | 39.42 | 39.54 | 395,441 | -0.13(-0.34%) |
Jul 22, 2016 | 39.55 | 39.69 | 39.43 | 39.68 | 521,157 | +0.21(+0.54%) |
Jul 21, 2016 | 39.47 | 39.58 | 39.37 | 39.47 | 392,218 | -0.10(-0.24%) |
Jul 20, 2016 | 39.64 | 39.74 | 39.52 | 39.56 | 438,467 | -0.05(-0.12%) |
Jul 19, 2016 | 39.38 | 39.63 | 39.38 | 39.61 | 471,737 | -0.01(-0.02%) |
Jul 18, 2016 | 39.76 | 39.78 | 39.57 | 39.62 | 599,687 | -0.13(-0.34%) |
Jul 15, 2016 | 40.00 | 40.00 | 39.49 | 39.76 | 739,776 | -0.11(-0.27%) |
Jul 14, 2016 | 40.18 | 40.18 | 39.78 | 39.86 | 1,163,658 | +0.27(+0.68%) |
Jul 13, 2016 | 39.65 | 39.66 | 39.37 | 39.59 | 666,023 | +0.00(+0.00%) |
Jul 12, 2016 | 39.39 | 39.70 | 39.29 | 39.59 | 756,681 | +0.56(+1.43%) |
Jul 11, 2016 | 39.39 | 39.42 | 38.94 | 39.04 | 829,894 | -0.14(-0.37%) |
Jul 08, 2016 | 39.05 | 39.18 | 38.55 | 39.18 | 792,921 | +0.62(+1.62%) |
Jul 07, 2016 | 38.60 | 39.12 | 38.38 | 38.55 | 960,900 | +0.00(+0.00%) |
Jul 06, 2016 | 38.22 | 38.58 | 38.11 | 38.55 | 1,373,273 | +0.11(+0.27%) |
Jul 05, 2016 | 38.94 | 38.96 | 38.40 | 38.45 | 659,507 | -0.85(-2.18%) |
Jul 01, 2016 | 39.50 | 39.30 | 39.30 | 39.30 | 630,548 | -0.17(-0.44%) |
Jun 30, 2016 | 38.39 | 39.48 | 38.36 | 39.48 | 1,251,816 | +1.12(+2.93%) |
Jun 29, 2016 | 37.91 | 38.35 | 37.82 | 38.35 | 1,017,007 | +0.86(+2.28%) |
Jun 28, 2016 | 37.19 | 37.50 | 37.01 | 37.50 | 931,726 | +0.66(+1.80%) |
Jun 27, 2016 | 37.31 | 37.40 | 36.67 | 36.84 | 1,305,492 | -0.99(-2.62%) |
Jun 24, 2016 | 37.59 | 38.43 | 37.59 | 37.82 | 1,795,922 | -1.53(-3.88%) |
Jun 23, 2016 | 39.14 | 39.35 | 39.06 | 39.35 | 564,355 | +0.68(+1.76%) |
Jun 22, 2016 | 38.86 | 39.12 | 38.60 | 38.67 | 943,391 | -0.09(-0.22%) |
Jun 21, 2016 | 38.64 | 38.84 | 38.40 | 38.76 | 1,174,839 | +0.29(+0.75%) |
Jun 20, 2016 | 38.93 | 39.12 | 38.44 | 38.47 | 990,848 | +0.00(+0.00%) |
Jun 17, 2016 | 38.12 | 38.49 | 38.04 | 38.47 | 1,517,484 | +0.34(+0.88%) |
Jun 16, 2016 | 37.60 | 38.16 | 37.50 | 38.13 | 1,081,813 | +0.20(+0.53%) |
Jun 15, 2016 | 37.98 | 38.23 | 37.82 | 37.93 | 981,792 | +0.12(+0.30%) |
Jun 14, 2016 | 38.07 | 38.31 | 37.77 | 37.82 | 1,005,525 | -0.34(-0.88%) |
Jun 13, 2016 | 38.12 | 38.41 | 38.09 | 38.15 | 1,115,945 | -0.08(-0.20%) |
Jun 10, 2016 | 38.23 | 38.49 | 38.08 | 38.23 | 841,619 | -0.30(-0.77%) |
Jun 09, 2016 | 38.73 | 38.83 | 38.47 | 38.53 | 684,480 | -0.42(-1.09%) |
Jun 08, 2016 | 38.75 | 39.04 | 38.73 | 38.95 | 1,008,187 | +0.37(+0.95%) |
Jun 07, 2016 | 38.76 | 38.81 | 38.56 | 38.58 | 680,747 | -0.04(-0.10%) |
Jun 06, 2016 | 38.75 | 38.86 | 38.44 | 38.62 | 996,817 | -0.06(-0.15%) |
Jun 03, 2016 | 38.58 | 38.80 | 38.30 | 38.68 | 706,516 | -0.28(-0.72%) |
Jun 02, 2016 | 38.82 | 39.00 | 38.60 | 38.96 | 742,676 | +0.11(+0.27%) |
Jun 01, 2016 | 38.58 | 39.04 | 38.43 | 38.85 | 816,327 | -0.04(-0.10%) |
May 31, 2016 | 39.13 | 39.27 | 38.67 | 38.89 | 1,249,740 | -0.16(-0.42%) |
May 27, 2016 | 38.85 | 39.05 | 39.05 | 39.05 | 827,997 | +0.23(+0.60%) |
May 26, 2016 | 38.63 | 38.93 | 38.54 | 38.82 | 820,979 | +0.23(+0.60%) |
May 25, 2016 | 38.77 | 39.01 | 38.58 | 38.59 | 1,108,462 | -0.02(-0.05%) |
May 24, 2016 | 38.55 | 38.93 | 38.55 | 38.61 | 930,420 | +0.16(+0.42%) |
May 23, 2016 | 38.52 | 38.62 | 38.37 | 38.45 | 535,837 | -0.09(-0.22%) |
May 20, 2016 | 38.43 | 38.85 | 38.38 | 38.53 | 1,424,982 | +0.27(+0.70%) |
May 19, 2016 | 38.38 | 38.66 | 38.12 | 38.26 | 1,484,489 | -0.39(-1.02%) |
May 18, 2016 | 37.96 | 38.75 | 37.96 | 38.66 | 930,778 | +0.59(+1.56%) |
May 17, 2016 | 38.19 | 38.50 | 37.92 | 38.06 | 1,191,417 | -0.14(-0.38%) |
May 16, 2016 | 37.79 | 38.32 | 37.61 | 38.21 | 974,444 | +0.44(+1.17%) |
May 13, 2016 | 37.95 | 38.28 | 37.73 | 37.77 | 578,599 | -0.27(-0.71%) |
May 12, 2016 | 38.19 | 38.32 | 37.83 | 38.03 | 845,594 | +0.05(+0.13%) |
May 11, 2016 | 38.30 | 38.38 | 37.99 | 37.99 | 732,874 | -0.37(-0.98%) |
May 10, 2016 | 37.94 | 38.38 | 37.89 | 38.36 | 1,224,544 | +0.55(+1.45%) |
May 09, 2016 | 37.96 | 38.14 | 37.80 | 37.81 | 965,784 | -0.23(-0.61%) |
May 06, 2016 | 37.95 | 38.21 | 37.90 | 38.04 | 961,402 | -0.05(-0.13%) |
May 05, 2016 | 38.24 | 38.36 | 37.95 | 38.09 | 617,193 | -0.05(-0.13%) |
May 04, 2016 | 38.06 | 38.32 | 37.91 | 38.14 | 768,990 | -0.10(-0.25%) |
May 03, 2016 | 38.20 | 38.41 | 38.03 | 38.24 | 891,445 | -0.28(-0.72%) |
May 02, 2016 | 38.13 | 38.92 | 38.13 | 38.51 | 1,152,816 | +0.45(+1.18%) |
Apr 29, 2016 | 38.06 | 38.22 | 37.75 | 38.06 | 1,208,679 | -0.07(-0.18%) |
Apr 28, 2016 | 38.24 | 38.52 | 38.06 | 38.13 | 690,773 | -0.47(-1.22%) |
Apr 27, 2016 | 38.50 | 38.85 | 38.50 | 38.60 | 853,743 | +0.14(+0.37%) |
Apr 26, 2016 | 38.25 | 38.57 | 38.25 | 38.46 | 739,553 | +0.39(+1.03%) |
Apr 25, 2016 | 38.03 | 38.09 | 37.72 | 38.06 | 579,317 | -0.17(-0.45%) |
Apr 22, 2016 | 37.73 | 38.26 | 37.62 | 38.24 | 672,146 | +0.69(+1.84%) |
Apr 21, 2016 | 38.22 | 38.37 | 37.49 | 37.55 | 733,241 | -0.78(-2.03%) |
Apr 20, 2016 | 38.16 | 38.46 | 37.94 | 38.32 | 424,158 | +0.20(+0.53%) |
Apr 19, 2016 | 38.01 | 38.34 | 37.86 | 38.12 | 1,009,438 | +0.29(+0.76%) |
Apr 18, 2016 | 37.56 | 37.89 | 37.21 | 37.83 | 812,422 | +0.09(+0.23%) |
Apr 15, 2016 | 37.87 | 37.97 | 37.65 | 37.75 | 1,028,905 | -0.15(-0.41%) |
Apr 14, 2016 | 37.84 | 38.04 | 37.70 | 37.90 | 753,173 | +0.06(+0.15%) |
Apr 13, 2016 | 37.24 | 37.84 | 37.18 | 37.84 | 1,082,168 | +0.73(+1.96%) |
Apr 12, 2016 | 36.75 | 37.13 | 36.64 | 37.11 | 1,066,628 | +0.45(+1.23%) |
Apr 11, 2016 | 36.52 | 36.90 | 36.49 | 36.66 | 1,041,491 | +0.29(+0.79%) |
Apr 08, 2016 | 36.27 | 36.49 | 36.24 | 36.38 | 1,074,887 | +0.38(+1.07%) |
Apr 07, 2016 | 35.90 | 36.01 | 35.73 | 35.99 | 1,417,436 | -0.16(-0.45%) |
Apr 06, 2016 | 36.16 | 36.34 | 35.82 | 36.15 | 652,063 | +0.00(+0.00%) |
Apr 05, 2016 | 36.15 | 36.42 | 36.07 | 36.15 | 815,157 | -0.26(-0.71%) |
Apr 04, 2016 | 37.03 | 37.05 | 36.36 | 36.41 | 502,280 | -0.55(-1.48%) |
Apr 01, 2016 | 36.52 | 37.01 | 36.37 | 36.96 | 685,064 | +0.26(+0.71%) |
Mar 31, 2016 | 36.92 | 37.03 | 36.52 | 36.70 | 1,050,751 | -0.28(-0.75%) |
Mar 30, 2016 | 37.00 | 37.24 | 36.88 | 36.98 | 554,489 | +0.27(+0.73%) |
Mar 29, 2016 | 36.72 | 36.81 | 36.44 | 36.71 | 812,823 | -0.10(-0.26%) |
Mar 28, 2016 | 36.74 | 36.94 | 36.70 | 36.81 | 865,867 | +0.01(+0.03%) |
Mar 24, 2016 | 36.80 | 36.80 | 36.80 | 36.80 | 775,809 | -0.27(-0.72%) |
Mar 23, 2016 | 37.62 | 37.71 | 37.05 | 37.07 | 1,075,492 | -0.59(-1.55%) |
Mar 22, 2016 | 37.60 | 38.00 | 37.48 | 37.65 | 893,530 | -0.09(-0.23%) |
Mar 21, 2016 | 37.59 | 37.85 | 37.47 | 37.74 | 977,559 | -0.03(-0.08%) |
Mar 18, 2016 | 37.33 | 37.79 | 37.20 | 37.77 | 4,011,819 | +0.59(+1.57%) |
Mar 17, 2016 | 36.21 | 37.28 | 36.11 | 37.18 | 1,394,182 | +0.95(+2.62%) |
Mar 16, 2016 | 36.04 | 36.33 | 35.91 | 36.23 | 1,107,769 | +0.15(+0.43%) |
Mar 15, 2016 | 35.61 | 36.10 | 35.61 | 36.08 | 940,604 | -0.02(-0.05%) |
Mar 14, 2016 | 36.03 | 36.23 | 35.14 | 36.10 | 1,104,527 | -0.09(-0.24%) |
Mar 11, 2016 | 35.43 | 36.22 | 35.33 | 36.18 | 1,495,674 | +1.08(+3.09%) |
Mar 10, 2016 | 35.03 | 35.18 | 34.58 | 35.10 | 1,812,230 | +0.21(+0.61%) |
Mar 09, 2016 | 35.44 | 35.44 | 34.75 | 34.89 | 1,423,564 | -0.29(-0.82%) |
Mar 08, 2016 | 35.57 | 35.65 | 35.16 | 35.18 | 1,284,817 | -0.69(-1.93%) |
Mar 07, 2016 | 35.98 | 36.14 | 35.79 | 35.87 | 1,327,407 | -0.46(-1.27%) |
Mar 04, 2016 | 36.17 | 36.51 | 35.99 | 36.33 | 1,170,443 | +0.18(+0.50%) |
Mar 03, 2016 | 35.87 | 36.16 | 35.75 | 36.14 | 1,109,233 | +0.29(+0.80%) |
Mar 02, 2016 | 35.80 | 36.01 | 35.62 | 35.86 | 1,469,198 | +0.12(+0.32%) |