Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 46.78 | 47.59 | 46.78 | 47.53 | 4,430,711 | +0.58(+1.23%) |
Feb 27, 2017 | 46.83 | 47.03 | 46.67 | 46.96 | 2,249,481 | +0.04(+0.08%) |
Feb 24, 2017 | 46.95 | 47.15 | 46.78 | 46.92 | 4,326,668 | +0.17(+0.35%) |
Feb 23, 2017 | 46.22 | 46.93 | 46.13 | 46.75 | 3,463,206 | +0.69(+1.51%) |
Feb 22, 2017 | 45.73 | 46.12 | 45.65 | 46.06 | 2,322,257 | +0.26(+0.57%) |
Feb 21, 2017 | 45.27 | 45.89 | 45.16 | 45.80 | 1,608,464 | +0.42(+0.92%) |
Feb 17, 2017 | 45.38 | 45.38 | 45.38 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 45.06 | 45.35 | 44.85 | 45.33 | 2,871,160 | +0.35(+0.79%) |
Feb 15, 2017 | 44.88 | 45.17 | 44.66 | 44.98 | 2,648,063 | -0.26(-0.58%) |
Feb 14, 2017 | 45.58 | 45.60 | 44.88 | 45.24 | 2,105,016 | -0.41(-0.90%) |
Feb 13, 2017 | 45.45 | 45.67 | 45.18 | 45.65 | 1,296,700 | +0.27(+0.59%) |
Feb 10, 2017 | 45.10 | 45.48 | 45.05 | 45.38 | 2,503,110 | +0.09(+0.19%) |
Feb 09, 2017 | 45.58 | 45.79 | 45.24 | 45.29 | 1,756,784 | -0.30(-0.65%) |
Feb 08, 2017 | 45.33 | 45.83 | 45.22 | 45.59 | 1,982,906 | +0.34(+0.74%) |
Feb 07, 2017 | 45.07 | 45.34 | 44.86 | 45.26 | 2,107,927 | +0.32(+0.71%) |
Feb 06, 2017 | 45.26 | 45.27 | 44.82 | 44.94 | 1,544,966 | -0.12(-0.26%) |
Feb 03, 2017 | 44.90 | 45.26 | 44.68 | 45.05 | 2,134,027 | +0.25(+0.56%) |
Feb 02, 2017 | 44.49 | 44.81 | 43.83 | 44.80 | 4,389,773 | +0.08(+0.17%) |
Feb 01, 2017 | 45.55 | 45.73 | 44.72 | 44.72 | 4,974,050 | -1.43(-3.10%) |
Jan 31, 2017 | 45.66 | 46.16 | 45.45 | 46.15 | 2,520,015 | +0.66(+1.44%) |
Jan 30, 2017 | 45.57 | 45.72 | 45.18 | 45.50 | 1,412,289 | -0.02(-0.03%) |
Jan 27, 2017 | 45.72 | 45.76 | 45.40 | 45.51 | 939,480 | -0.04(-0.09%) |
Jan 26, 2017 | 45.38 | 45.76 | 45.24 | 45.55 | 1,518,873 | +0.11(+0.24%) |
Jan 25, 2017 | 45.50 | 45.69 | 45.41 | 45.44 | 1,694,401 | -0.23(-0.50%) |
Jan 24, 2017 | 45.64 | 45.80 | 45.49 | 45.67 | 1,363,864 | +0.03(+0.07%) |
Jan 23, 2017 | 45.89 | 45.98 | 45.59 | 45.64 | 1,469,298 | -0.09(-0.19%) |
Jan 20, 2017 | 45.76 | 45.96 | 45.47 | 45.72 | 1,767,482 | -0.05(-0.10%) |
Jan 19, 2017 | 46.02 | 46.17 | 45.60 | 45.77 | 1,572,820 | -0.64(-1.38%) |
Jan 18, 2017 | 46.29 | 46.61 | 46.22 | 46.41 | 1,197,681 | +0.02(+0.05%) |
Jan 17, 2017 | 46.15 | 46.59 | 45.92 | 46.39 | 1,562,988 | +0.48(+1.04%) |
Jan 13, 2017 | 45.91 | 45.91 | 45.91 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 45.88 | 46.02 | 45.51 | 45.88 | 1,498,721 | +0.04(+0.09%) |
Jan 11, 2017 | 45.29 | 45.91 | 45.24 | 45.84 | 1,651,544 | +0.43(+0.95%) |
Jan 10, 2017 | 45.37 | 45.49 | 45.04 | 45.41 | 1,685,256 | +0.09(+0.21%) |
Jan 09, 2017 | 46.04 | 46.21 | 45.32 | 45.32 | 2,016,618 | -0.63(-1.36%) |
Jan 06, 2017 | 45.92 | 46.19 | 45.72 | 45.94 | 1,925,511 | -0.19(-0.41%) |
Jan 05, 2017 | 46.05 | 46.23 | 45.51 | 46.13 | 2,760,592 | +0.06(+0.14%) |
Jan 04, 2017 | 45.73 | 46.24 | 45.67 | 46.07 | 2,066,998 | +0.35(+0.77%) |
Jan 03, 2017 | 45.84 | 45.91 | 45.23 | 45.72 | 2,147,145 | -0.13(-0.27%) |
Dec 30, 2016 | 45.84 | 45.84 | 45.84 | 0 | -0.16(-0.34%) | |
Dec 29, 2016 | 45.48 | 46.04 | 45.30 | 46.00 | 1,599,941 | +0.74(+1.64%) |
Dec 28, 2016 | 45.77 | 45.90 | 45.24 | 45.26 | 1,156,911 | -0.52(-1.14%) |
Dec 27, 2016 | 45.90 | 45.93 | 45.43 | 45.78 | 934,597 | -0.13(-0.27%) |
Dec 23, 2016 | 45.90 | 45.90 | 45.90 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 45.63 | 45.97 | 45.51 | 45.89 | 1,388,221 | +0.20(+0.43%) |
Dec 21, 2016 | 45.62 | 46.03 | 45.62 | 45.69 | 1,577,597 | +0.01(+0.02%) |
Dec 20, 2016 | 45.36 | 45.73 | 45.15 | 45.69 | 1,833,711 | +0.23(+0.50%) |
Dec 19, 2016 | 45.63 | 45.66 | 45.03 | 45.46 | 1,384,458 | +0.12(+0.26%) |
Dec 16, 2016 | 44.94 | 45.52 | 44.70 | 45.34 | 3,900,285 | +0.68(+1.52%) |
Dec 15, 2016 | 44.27 | 44.86 | 44.01 | 44.66 | 2,691,756 | +0.18(+0.40%) |
Dec 14, 2016 | 45.84 | 46.05 | 44.41 | 44.48 | 2,250,831 | -1.10(-2.42%) |
Dec 13, 2016 | 45.26 | 45.68 | 45.15 | 45.58 | 2,174,020 | +0.30(+0.66%) |
Dec 12, 2016 | 44.54 | 45.33 | 44.43 | 45.29 | 2,182,525 | +0.61(+1.36%) |
Dec 09, 2016 | 44.11 | 44.70 | 44.04 | 44.68 | 1,945,761 | +0.54(+1.22%) |
Dec 08, 2016 | 43.75 | 44.29 | 43.50 | 44.14 | 1,508,414 | +0.12(+0.28%) |
Dec 07, 2016 | 43.43 | 44.11 | 43.43 | 44.01 | 3,648,199 | +0.70(+1.61%) |
Dec 06, 2016 | 43.61 | 43.68 | 43.27 | 43.32 | 1,588,429 | -0.21(-0.48%) |
Dec 05, 2016 | 43.30 | 43.54 | 42.96 | 43.53 | 1,938,782 | +0.04(+0.09%) |
Dec 02, 2016 | 43.60 | 44.10 | 43.27 | 43.49 | 2,264,865 | +0.20(+0.47%) |
Dec 01, 2016 | 43.39 | 43.54 | 43.09 | 43.29 | 2,372,658 | -0.49(-1.12%) |
Nov 30, 2016 | 44.90 | 44.90 | 43.77 | 43.78 | 4,724,942 | -1.58(-3.48%) |
Nov 29, 2016 | 45.32 | 45.72 | 45.20 | 45.36 | 2,721,148 | -0.01(-0.02%) |
Nov 28, 2016 | 44.29 | 45.47 | 44.28 | 45.37 | 2,317,094 | +1.16(+2.62%) |
Nov 25, 2016 | 43.70 | 44.33 | 43.68 | 44.21 | 847,139 | +0.66(+1.51%) |
Nov 23, 2016 | 43.55 | 43.55 | 43.55 | 0 | -0.68(-1.54%) | |
Nov 22, 2016 | 43.90 | 44.40 | 43.53 | 44.23 | 2,258,154 | +0.45(+1.04%) |
Nov 21, 2016 | 43.38 | 43.78 | 43.33 | 43.78 | 2,016,312 | +0.38(+0.86%) |
Nov 18, 2016 | 43.32 | 43.65 | 43.19 | 43.40 | 3,143,103 | +0.00(+0.00%) |
Nov 17, 2016 | 42.91 | 43.40 | 42.91 | 43.40 | 1,902,740 | +0.30(+0.71%) |
Nov 16, 2016 | 43.54 | 43.85 | 42.86 | 43.10 | 1,574,527 | -0.34(-0.79%) |
Nov 15, 2016 | 42.90 | 43.52 | 42.86 | 43.44 | 2,975,013 | +0.78(+1.83%) |
Nov 14, 2016 | 42.65 | 42.75 | 42.39 | 42.66 | 3,440,903 | -0.29(-0.67%) |
Nov 11, 2016 | 43.30 | 43.72 | 42.75 | 42.95 | 3,324,489 | -0.39(-0.90%) |
Nov 10, 2016 | 43.77 | 44.02 | 41.94 | 43.34 | 5,593,463 | -0.61(-1.39%) |
Nov 09, 2016 | 45.07 | 45.07 | 43.88 | 43.95 | 4,130,124 | -1.79(-3.90%) |
Nov 08, 2016 | 45.65 | 46.07 | 45.43 | 45.74 | 2,485,698 | +0.33(+0.73%) |
Nov 07, 2016 | 44.96 | 45.41 | 44.19 | 45.40 | 3,354,853 | +0.67(+1.49%) |
Nov 04, 2016 | 45.46 | 45.73 | 44.69 | 44.74 | 2,711,788 | -0.40(-0.89%) |
Nov 03, 2016 | 44.82 | 45.34 | 44.60 | 45.14 | 1,650,676 | +0.20(+0.45%) |
Nov 02, 2016 | 45.26 | 45.26 | 44.48 | 44.94 | 2,480,925 | -0.42(-0.92%) |
Nov 01, 2016 | 46.27 | 46.30 | 45.26 | 45.36 | 2,134,970 | -0.93(-2.01%) |
Oct 31, 2016 | 45.55 | 46.60 | 45.45 | 46.29 | 2,394,607 | +0.93(+2.05%) |
Oct 28, 2016 | 45.18 | 45.64 | 45.12 | 45.36 | 1,955,416 | +0.18(+0.39%) |
Oct 27, 2016 | 45.64 | 45.64 | 44.95 | 45.18 | 3,004,752 | -0.42(-0.92%) |
Oct 26, 2016 | 45.12 | 45.86 | 44.86 | 45.60 | 2,923,905 | +0.54(+1.20%) |
Oct 25, 2016 | 44.71 | 45.07 | 44.67 | 45.05 | 2,386,003 | +0.26(+0.57%) |
Oct 24, 2016 | 44.95 | 45.05 | 44.57 | 44.80 | 1,739,976 | +0.09(+0.19%) |
Oct 21, 2016 | 44.77 | 45.00 | 44.53 | 44.71 | 1,918,584 | -0.29(-0.64%) |
Oct 20, 2016 | 45.14 | 45.37 | 44.85 | 45.00 | 2,145,907 | -0.09(-0.21%) |
Oct 19, 2016 | 45.15 | 45.26 | 44.79 | 45.09 | 1,824,335 | -0.09(-0.21%) |
Oct 18, 2016 | 45.22 | 45.42 | 44.60 | 45.19 | 1,921,750 | +0.20(+0.45%) |
Oct 17, 2016 | 44.86 | 45.14 | 44.86 | 44.98 | 1,953,810 | +0.23(+0.52%) |
Oct 14, 2016 | 44.91 | 45.23 | 44.67 | 44.75 | 2,126,000 | -0.34(-0.76%) |
Oct 13, 2016 | 44.45 | 45.42 | 44.45 | 45.09 | 2,604,955 | +0.59(+1.32%) |
Oct 12, 2016 | 43.98 | 44.62 | 43.98 | 44.50 | 2,061,008 | +0.64(+1.47%) |
Oct 11, 2016 | 44.29 | 44.42 | 43.76 | 43.86 | 3,447,956 | -0.62(-1.39%) |
Oct 10, 2016 | 44.40 | 44.65 | 44.19 | 44.48 | 2,007,197 | +0.23(+0.53%) |
Oct 07, 2016 | 44.77 | 45.16 | 44.20 | 44.25 | 2,722,996 | -0.17(-0.38%) |
Oct 06, 2016 | 44.18 | 44.58 | 43.91 | 44.42 | 2,183,789 | +0.01(+0.02%) |
Oct 05, 2016 | 44.49 | 45.09 | 44.22 | 44.41 | 3,779,195 | -0.10(-0.23%) |
Oct 04, 2016 | 45.64 | 45.77 | 44.18 | 44.51 | 4,179,584 | -1.24(-2.71%) |
Oct 03, 2016 | 46.40 | 46.40 | 45.50 | 45.75 | 2,318,648 | -0.66(-1.42%) |
Sep 30, 2016 | 46.89 | 47.18 | 46.15 | 46.41 | 2,894,526 | -0.39(-0.83%) |
Sep 29, 2016 | 47.34 | 47.36 | 46.46 | 46.80 | 2,238,671 | -0.72(-1.52%) |
Sep 28, 2016 | 47.98 | 47.98 | 47.18 | 47.52 | 2,098,645 | -0.29(-0.60%) |
Sep 27, 2016 | 48.84 | 49.10 | 47.74 | 47.81 | 2,271,621 | -0.84(-1.72%) |
Sep 26, 2016 | 48.69 | 48.88 | 48.45 | 48.64 | 1,910,554 | -0.16(-0.33%) |
Sep 23, 2016 | 48.53 | 48.98 | 48.32 | 48.81 | 1,970,763 | +0.12(+0.25%) |
Sep 22, 2016 | 48.59 | 48.82 | 48.32 | 48.68 | 1,361,841 | +0.24(+0.50%) |
Sep 21, 2016 | 47.59 | 48.46 | 47.35 | 48.44 | 1,704,983 | +0.96(+2.02%) |
Sep 20, 2016 | 47.75 | 47.94 | 47.44 | 47.48 | 2,052,894 | -0.16(-0.34%) |
Sep 19, 2016 | 47.27 | 47.67 | 47.12 | 47.64 | 1,866,995 | +0.53(+1.12%) |
Sep 16, 2016 | 46.55 | 47.20 | 46.26 | 47.12 | 3,237,333 | +0.47(+1.01%) |
Sep 15, 2016 | 46.28 | 46.73 | 46.15 | 46.64 | 2,797,821 | +0.16(+0.35%) |
Sep 14, 2016 | 46.23 | 46.72 | 46.09 | 46.48 | 2,564,922 | +0.39(+0.84%) |
Sep 13, 2016 | 46.55 | 46.65 | 45.86 | 46.09 | 2,739,704 | -0.55(-1.18%) |
Sep 12, 2016 | 45.79 | 46.73 | 45.79 | 46.64 | 3,158,040 | +0.84(+1.84%) |
Sep 09, 2016 | 47.18 | 47.21 | 45.75 | 45.80 | 2,802,885 | -1.80(-3.78%) |
Sep 08, 2016 | 47.22 | 47.74 | 47.20 | 47.60 | 1,967,275 | +0.23(+0.49%) |
Sep 07, 2016 | 47.60 | 47.61 | 47.22 | 47.36 | 2,384,731 | -0.27(-0.57%) |
Sep 06, 2016 | 47.07 | 47.70 | 46.99 | 47.64 | 2,243,179 | +0.70(+1.49%) |
Sep 02, 2016 | 46.30 | 46.94 | 46.94 | 46.94 | 2,115,188 | +0.57(+1.24%) |
Sep 01, 2016 | 46.37 | 46.50 | 46.11 | 46.36 | 2,175,110 | -0.05(-0.10%) |
Aug 31, 2016 | 46.21 | 46.43 | 45.98 | 46.41 | 2,345,548 | +0.25(+0.54%) |
Aug 30, 2016 | 46.74 | 47.01 | 46.09 | 46.16 | 2,297,775 | -0.60(-1.29%) |
Aug 29, 2016 | 46.42 | 46.84 | 46.39 | 46.77 | 1,402,540 | +0.51(+1.11%) |
Aug 26, 2016 | 47.63 | 47.73 | 46.10 | 46.26 | 3,201,704 | -1.22(-2.56%) |
Aug 25, 2016 | 47.35 | 47.64 | 47.14 | 47.47 | 1,258,955 | +0.14(+0.29%) |
Aug 24, 2016 | 47.29 | 47.43 | 46.83 | 47.33 | 1,640,569 | -0.11(-0.23%) |
Aug 23, 2016 | 47.70 | 48.03 | 47.43 | 47.44 | 1,312,774 | -0.30(-0.63%) |
Aug 22, 2016 | 47.59 | 47.95 | 47.49 | 47.74 | 1,455,590 | +0.22(+0.47%) |
Aug 19, 2016 | 47.84 | 47.93 | 47.21 | 47.52 | 2,098,566 | -0.49(-1.02%) |
Aug 18, 2016 | 47.11 | 48.01 | 47.09 | 48.01 | 3,208,127 | +0.82(+1.74%) |
Aug 17, 2016 | 46.65 | 47.30 | 45.98 | 47.19 | 3,684,738 | +0.67(+1.43%) |
Aug 16, 2016 | 47.29 | 47.31 | 46.52 | 46.52 | 3,858,797 | -0.89(-1.88%) |
Aug 15, 2016 | 48.46 | 48.57 | 47.39 | 47.41 | 2,331,728 | -1.00(-2.07%) |
Aug 12, 2016 | 48.57 | 48.77 | 48.28 | 48.41 | 1,778,215 | +0.05(+0.10%) |
Aug 11, 2016 | 48.22 | 48.40 | 48.08 | 48.36 | 1,274,606 | +0.09(+0.18%) |
Aug 10, 2016 | 48.29 | 48.30 | 48.05 | 48.28 | 1,295,153 | +0.24(+0.49%) |
Aug 09, 2016 | 48.01 | 48.36 | 47.84 | 48.04 | 1,252,111 | +0.08(+0.16%) |
Aug 08, 2016 | 48.21 | 48.53 | 47.87 | 47.97 | 2,052,942 | -0.15(-0.32%) |
Aug 05, 2016 | 48.95 | 48.98 | 48.00 | 48.12 | 2,388,839 | -0.98(-1.99%) |
Aug 04, 2016 | 48.96 | 49.40 | 48.91 | 49.10 | 1,416,972 | +0.12(+0.24%) |
Aug 03, 2016 | 49.71 | 49.71 | 48.80 | 48.98 | 1,974,056 | -0.71(-1.42%) |
Aug 02, 2016 | 49.78 | 50.08 | 49.42 | 49.69 | 2,248,339 | -0.35(-0.69%) |
Aug 01, 2016 | 49.84 | 50.16 | 49.82 | 50.03 | 2,276,689 | +0.12(+0.25%) |
Jul 29, 2016 | 49.45 | 50.11 | 49.36 | 49.91 | 2,068,024 | +0.57(+1.15%) |
Jul 28, 2016 | 49.16 | 49.47 | 49.05 | 49.34 | 1,539,751 | +0.14(+0.28%) |
Jul 27, 2016 | 49.34 | 49.84 | 48.73 | 49.20 | 2,072,502 | -0.52(-1.05%) |
Jul 26, 2016 | 50.41 | 50.46 | 49.56 | 49.73 | 2,587,314 | -0.60(-1.19%) |
Jul 25, 2016 | 50.17 | 50.34 | 49.86 | 50.33 | 1,605,804 | +0.05(+0.09%) |
Jul 22, 2016 | 49.79 | 50.38 | 49.73 | 50.28 | 1,989,007 | +0.52(+1.04%) |
Jul 21, 2016 | 49.10 | 49.89 | 48.90 | 49.76 | 2,978,248 | +0.54(+1.09%) |
Jul 20, 2016 | 49.41 | 49.58 | 49.03 | 49.23 | 1,400,225 | -0.12(-0.23%) |
Jul 19, 2016 | 49.44 | 49.50 | 49.14 | 49.34 | 1,116,719 | -0.06(-0.12%) |
Jul 18, 2016 | 49.31 | 49.62 | 49.30 | 49.40 | 1,520,444 | +0.22(+0.45%) |
Jul 15, 2016 | 49.25 | 49.49 | 48.93 | 49.18 | 2,324,044 | -0.02(-0.05%) |
Jul 14, 2016 | 49.07 | 49.46 | 48.91 | 49.20 | 1,867,421 | -0.21(-0.42%) |
Jul 13, 2016 | 49.19 | 49.43 | 49.06 | 49.41 | 2,448,106 | +0.42(+0.86%) |
Jul 12, 2016 | 49.60 | 49.70 | 48.93 | 48.99 | 2,210,338 | -0.92(-1.85%) |
Jul 11, 2016 | 49.70 | 49.96 | 49.11 | 49.91 | 1,945,719 | -0.09(-0.18%) |
Jul 08, 2016 | 49.39 | 50.02 | 49.50 | 50.00 | 2,607,584 | +0.50(+1.01%) |
Jul 07, 2016 | 50.36 | 50.36 | 49.35 | 49.50 | 2,979,479 | -0.98(-1.93%) |
Jul 06, 2016 | 50.53 | 50.61 | 49.98 | 50.48 | 3,295,026 | -0.13(-0.26%) |
Jul 05, 2016 | 50.00 | 50.83 | 50.00 | 50.61 | 3,245,979 | +0.59(+1.18%) |
Jul 01, 2016 | 50.21 | 50.02 | 50.02 | 50.02 | 2,340,814 | -0.19(-0.38%) |
Jun 30, 2016 | 49.40 | 50.21 | 49.24 | 50.21 | 4,164,093 | +0.88(+1.78%) |
Jun 29, 2016 | 49.70 | 49.83 | 49.05 | 49.33 | 3,439,188 | -0.12(-0.25%) |
Jun 28, 2016 | 49.61 | 49.61 | 48.78 | 49.46 | 4,456,409 | -0.12(-0.25%) |
Jun 27, 2016 | 48.90 | 49.69 | 48.72 | 49.58 | 6,657,834 | +0.89(+1.83%) |
Jun 24, 2016 | 48.23 | 49.18 | 48.02 | 48.69 | 3,735,405 | +0.42(+0.86%) |
Jun 23, 2016 | 48.40 | 48.40 | 47.95 | 48.27 | 1,648,339 | -0.08(-0.16%) |
Jun 22, 2016 | 48.47 | 48.55 | 48.22 | 48.35 | 2,053,388 | -0.02(-0.03%) |
Jun 21, 2016 | 48.48 | 48.72 | 48.18 | 48.37 | 2,113,189 | -0.03(-0.06%) |
Jun 20, 2016 | 48.67 | 48.70 | 47.87 | 48.40 | 2,134,394 | -0.28(-0.57%) |
Jun 17, 2016 | 48.43 | 48.76 | 48.09 | 48.67 | 3,427,133 | +0.12(+0.25%) |
Jun 16, 2016 | 48.10 | 48.64 | 48.10 | 48.55 | 2,208,165 | +0.45(+0.93%) |
Jun 15, 2016 | 48.59 | 48.63 | 47.81 | 48.10 | 2,025,107 | -0.48(-1.00%) |
Jun 14, 2016 | 48.07 | 48.59 | 47.76 | 48.59 | 3,274,268 | +0.52(+1.07%) |
Jun 13, 2016 | 48.15 | 48.35 | 47.94 | 48.07 | 2,627,576 | -0.01(-0.02%) |
Jun 10, 2016 | 47.82 | 48.19 | 47.75 | 48.08 | 2,440,003 | +0.16(+0.34%) |
Jun 09, 2016 | 47.37 | 47.96 | 47.17 | 47.92 | 2,257,806 | +0.52(+1.09%) |
Jun 08, 2016 | 46.79 | 47.45 | 46.65 | 47.40 | 1,651,998 | +0.58(+1.23%) |
Jun 07, 2016 | 47.04 | 47.29 | 46.72 | 46.83 | 2,420,400 | -0.16(-0.34%) |
Jun 06, 2016 | 47.20 | 47.48 | 46.87 | 46.99 | 2,357,928 | -0.32(-0.67%) |
Jun 03, 2016 | 46.73 | 47.53 | 46.72 | 47.30 | 1,948,356 | +1.03(+2.23%) |
Jun 02, 2016 | 46.41 | 46.48 | 45.84 | 46.27 | 2,679,951 | -0.21(-0.45%) |
Jun 01, 2016 | 46.24 | 46.55 | 46.11 | 46.48 | 2,947,980 | +0.24(+0.52%) |
May 31, 2016 | 45.78 | 46.39 | 45.77 | 46.24 | 3,727,958 | +0.32(+0.69%) |
May 27, 2016 | 46.00 | 45.93 | 45.93 | 45.93 | 1,434,348 | +0.05(+0.10%) |
May 26, 2016 | 45.17 | 45.92 | 45.14 | 45.88 | 2,613,039 | +0.71(+1.57%) |
May 25, 2016 | 45.02 | 45.24 | 44.77 | 45.17 | 1,928,368 | -0.09(-0.20%) |
May 24, 2016 | 44.70 | 45.29 | 44.47 | 45.27 | 2,003,227 | +0.68(+1.52%) |
May 23, 2016 | 45.15 | 45.25 | 44.57 | 44.59 | 1,318,929 | -0.40(-0.89%) |
May 20, 2016 | 45.12 | 45.12 | 44.58 | 44.99 | 5,801,138 | +0.07(+0.15%) |
May 19, 2016 | 44.33 | 44.94 | 44.02 | 44.92 | 2,066,859 | +0.41(+0.92%) |
May 18, 2016 | 45.02 | 45.48 | 44.34 | 44.51 | 2,663,035 | -0.78(-1.71%) |
May 17, 2016 | 46.17 | 46.23 | 45.05 | 45.29 | 4,164,169 | -0.96(-2.08%) |
May 16, 2016 | 46.00 | 46.27 | 45.59 | 46.25 | 2,008,262 | +0.18(+0.40%) |
May 13, 2016 | 46.25 | 46.31 | 45.76 | 46.07 | 1,965,480 | -0.21(-0.45%) |
May 12, 2016 | 45.97 | 46.43 | 45.84 | 46.27 | 2,714,119 | +0.09(+0.20%) |
May 11, 2016 | 45.94 | 46.24 | 45.63 | 46.18 | 2,616,077 | +0.40(+0.88%) |
May 10, 2016 | 45.83 | 46.08 | 45.59 | 45.78 | 3,043,969 | -0.04(-0.08%) |
May 09, 2016 | 45.56 | 45.88 | 45.22 | 45.82 | 3,168,323 | +0.63(+1.40%) |
May 06, 2016 | 45.71 | 45.75 | 44.79 | 45.18 | 3,269,126 | -0.55(-1.20%) |
May 05, 2016 | 45.69 | 46.13 | 45.50 | 45.73 | 2,254,660 | -0.10(-0.22%) |
May 04, 2016 | 44.93 | 46.14 | 44.93 | 45.83 | 2,976,152 | +0.88(+1.95%) |
May 03, 2016 | 44.86 | 45.29 | 44.49 | 44.95 | 3,423,217 | +0.40(+0.91%) |
May 02, 2016 | 44.47 | 44.76 | 44.19 | 44.55 | 2,637,718 | +0.16(+0.36%) |
Apr 29, 2016 | 44.12 | 44.47 | 43.59 | 44.39 | 2,502,118 | +0.10(+0.22%) |
Apr 28, 2016 | 43.73 | 44.37 | 43.47 | 44.29 | 2,554,493 | +0.29(+0.66%) |
Apr 27, 2016 | 43.41 | 44.32 | 43.34 | 44.00 | 2,751,627 | +0.76(+1.75%) |
Apr 26, 2016 | 43.26 | 43.47 | 43.16 | 43.25 | 2,149,596 | -0.08(-0.19%) |
Apr 25, 2016 | 43.15 | 43.40 | 42.95 | 43.33 | 2,351,176 | +0.13(+0.30%) |
Apr 22, 2016 | 42.86 | 43.23 | 42.77 | 43.20 | 2,616,778 | +0.57(+1.34%) |
Apr 21, 2016 | 43.42 | 43.44 | 42.29 | 42.63 | 4,106,294 | -0.93(-2.14%) |
Apr 20, 2016 | 45.00 | 45.33 | 43.54 | 43.56 | 2,612,552 | -1.54(-3.42%) |
Apr 19, 2016 | 45.09 | 45.18 | 44.77 | 45.10 | 1,943,852 | +0.00(+0.00%) |
Apr 18, 2016 | 44.77 | 45.10 | 44.60 | 45.10 | 1,274,661 | +0.27(+0.60%) |
Apr 15, 2016 | 44.56 | 44.97 | 44.47 | 44.83 | 1,646,636 | +0.31(+0.70%) |
Apr 14, 2016 | 44.56 | 44.79 | 44.35 | 44.52 | 1,650,781 | -0.17(-0.38%) |
Apr 13, 2016 | 45.13 | 45.13 | 44.45 | 44.69 | 2,115,921 | -0.40(-0.90%) |
Apr 12, 2016 | 44.85 | 45.12 | 44.70 | 45.09 | 1,639,240 | +0.31(+0.68%) |
Apr 11, 2016 | 44.99 | 45.34 | 44.76 | 44.79 | 2,620,799 | -0.15(-0.34%) |
Apr 08, 2016 | 44.95 | 45.36 | 44.92 | 44.94 | 1,868,246 | +0.02(+0.03%) |
Apr 07, 2016 | 44.66 | 45.18 | 44.62 | 44.92 | 1,869,133 | +0.08(+0.17%) |
Apr 06, 2016 | 44.82 | 45.03 | 44.54 | 44.85 | 1,692,172 | -0.13(-0.29%) |
Apr 05, 2016 | 45.76 | 45.83 | 44.97 | 44.98 | 4,688,286 | -0.86(-1.88%) |
Apr 04, 2016 | 45.75 | 46.00 | 45.21 | 45.84 | 2,374,729 | +0.11(+0.23%) |
Apr 01, 2016 | 45.64 | 45.94 | 45.20 | 45.73 | 3,148,256 | -0.08(-0.17%) |
Mar 31, 2016 | 45.43 | 45.88 | 45.21 | 45.81 | 2,811,031 | +0.35(+0.77%) |
Mar 30, 2016 | 45.46 | 45.56 | 45.14 | 45.46 | 1,271,713 | +0.02(+0.03%) |
Mar 29, 2016 | 44.87 | 45.49 | 44.74 | 45.44 | 1,691,605 | +0.69(+1.55%) |
Mar 28, 2016 | 44.99 | 45.28 | 44.67 | 44.75 | 1,239,815 | -0.16(-0.36%) |
Mar 24, 2016 | 44.74 | 44.91 | 44.91 | 44.91 | 1,443,914 | +0.05(+0.10%) |
Mar 23, 2016 | 44.45 | 45.13 | 44.21 | 44.86 | 2,293,889 | +0.45(+1.01%) |
Mar 22, 2016 | 44.72 | 44.89 | 44.35 | 44.41 | 2,196,230 | -0.24(-0.55%) |
Mar 21, 2016 | 44.50 | 44.88 | 44.13 | 44.66 | 2,780,356 | +0.05(+0.10%) |
Mar 18, 2016 | 45.13 | 45.33 | 44.60 | 44.61 | 5,934,999 | -0.53(-1.18%) |
Mar 17, 2016 | 44.93 | 45.35 | 44.70 | 45.14 | 2,434,198 | +0.33(+0.73%) |
Mar 16, 2016 | 44.40 | 44.92 | 43.92 | 44.82 | 2,290,145 | +0.33(+0.74%) |
Mar 15, 2016 | 44.15 | 44.58 | 44.15 | 44.49 | 2,350,556 | +0.22(+0.50%) |
Mar 14, 2016 | 44.19 | 44.48 | 43.95 | 44.27 | 2,253,522 | -0.08(-0.17%) |
Mar 11, 2016 | 44.49 | 44.64 | 44.16 | 44.34 | 2,511,115 | +0.18(+0.40%) |
Mar 10, 2016 | 44.20 | 44.52 | 43.77 | 44.17 | 2,411,618 | -0.12(-0.28%) |
Mar 09, 2016 | 44.05 | 44.65 | 43.88 | 44.29 | 2,322,033 | +0.24(+0.54%) |
Mar 08, 2016 | 43.46 | 44.22 | 43.38 | 44.05 | 3,091,091 | +0.66(+1.51%) |
Mar 07, 2016 | 43.33 | 43.54 | 43.12 | 43.40 | 3,494,330 | -0.10(-0.23%) |
Mar 04, 2016 | 42.86 | 43.57 | 42.61 | 43.50 | 1,728,091 | +0.43(+1.01%) |
Mar 03, 2016 | 42.95 | 43.10 | 42.14 | 43.06 | 2,158,563 | +0.18(+0.43%) |
Mar 02, 2016 | 42.76 | 43.00 | 41.83 | 42.88 | 3,069,507 | -0.09(-0.21%) |