Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.55 | 45.72 | 45.34 | 45.41 | 1,490,059 | -0.15(-0.32%) |
Mar 30, 2017 | 45.53 | 45.72 | 45.46 | 45.55 | 931,697 | -0.01(-0.02%) |
Mar 29, 2017 | 45.70 | 45.81 | 45.52 | 45.56 | 1,809,137 | -0.20(-0.44%) |
Mar 28, 2017 | 45.71 | 46.00 | 45.56 | 45.76 | 1,317,174 | -0.02(-0.04%) |
Mar 27, 2017 | 45.67 | 46.12 | 45.56 | 45.78 | 1,583,877 | +0.05(+0.12%) |
Mar 24, 2017 | 45.85 | 45.97 | 45.53 | 45.72 | 1,466,953 | -0.11(-0.24%) |
Mar 23, 2017 | 45.69 | 46.18 | 45.69 | 45.83 | 1,853,954 | +0.05(+0.12%) |
Mar 22, 2017 | 46.04 | 46.09 | 45.74 | 45.78 | 1,906,574 | -0.05(-0.12%) |
Mar 21, 2017 | 45.73 | 46.10 | 45.61 | 45.83 | 1,607,187 | +0.14(+0.30%) |
Mar 20, 2017 | 45.61 | 45.88 | 45.59 | 45.70 | 1,203,282 | +0.08(+0.18%) |
Mar 17, 2017 | 45.68 | 45.97 | 45.49 | 45.61 | 3,773,511 | -0.01(-0.02%) |
Mar 16, 2017 | 45.65 | 45.70 | 45.44 | 45.62 | 1,105,675 | -0.06(-0.14%) |
Mar 15, 2017 | 45.30 | 45.82 | 45.30 | 45.69 | 1,273,338 | +0.39(+0.86%) |
Mar 14, 2017 | 45.37 | 45.41 | 45.06 | 45.30 | 1,501,152 | -0.09(-0.20%) |
Mar 13, 2017 | 45.50 | 45.63 | 45.36 | 45.39 | 1,807,868 | -0.16(-0.36%) |
Mar 10, 2017 | 45.40 | 45.61 | 45.25 | 45.55 | 1,160,411 | +0.36(+0.81%) |
Mar 09, 2017 | 45.26 | 45.43 | 44.99 | 45.19 | 1,551,650 | +0.11(+0.24%) |
Mar 08, 2017 | 44.96 | 45.29 | 44.91 | 45.08 | 1,272,276 | -0.04(-0.08%) |
Mar 07, 2017 | 45.20 | 45.37 | 45.05 | 45.11 | 1,931,300 | -0.11(-0.24%) |
Mar 06, 2017 | 45.10 | 45.50 | 45.05 | 45.22 | 2,084,346 | -0.16(-0.36%) |
Mar 03, 2017 | 45.58 | 45.61 | 45.23 | 45.39 | 1,390,094 | -0.31(-0.68%) |
Mar 02, 2017 | 45.52 | 45.83 | 45.52 | 45.70 | 2,117,341 | -0.04(-0.08%) |
Mar 01, 2017 | 45.34 | 45.90 | 45.18 | 45.73 | 2,734,631 | +0.36(+0.78%) |
Feb 28, 2017 | 45.15 | 45.59 | 45.15 | 45.38 | 2,586,751 | +0.25(+0.56%) |
Feb 27, 2017 | 44.96 | 45.38 | 44.90 | 45.12 | 2,540,934 | +0.03(+0.06%) |
Feb 24, 2017 | 45.08 | 45.20 | 44.49 | 45.10 | 2,267,062 | -0.08(-0.18%) |
Feb 23, 2017 | 45.44 | 45.61 | 45.11 | 45.18 | 1,681,463 | -0.06(-0.14%) |
Feb 22, 2017 | 45.14 | 45.30 | 44.77 | 45.24 | 2,974,307 | +0.07(+0.16%) |
Feb 21, 2017 | 45.20 | 45.45 | 45.08 | 45.17 | 2,983,057 | -0.08(-0.18%) |
Feb 17, 2017 | 45.25 | 45.25 | 45.25 | 0 | +0.70(+1.57%) | |
Feb 16, 2017 | 44.29 | 44.58 | 43.95 | 44.55 | 1,711,165 | +0.30(+0.68%) |
Feb 15, 2017 | 44.12 | 44.63 | 43.95 | 44.25 | 3,467,104 | +0.24(+0.54%) |
Feb 14, 2017 | 43.69 | 44.05 | 43.57 | 44.01 | 1,733,968 | +0.10(+0.23%) |
Feb 13, 2017 | 43.85 | 44.12 | 43.70 | 43.91 | 1,672,044 | +0.16(+0.37%) |
Feb 10, 2017 | 43.57 | 43.90 | 43.52 | 43.75 | 2,014,126 | +0.15(+0.35%) |
Feb 09, 2017 | 43.38 | 43.84 | 43.28 | 43.60 | 2,218,924 | +0.22(+0.50%) |
Feb 08, 2017 | 43.08 | 43.58 | 42.89 | 43.38 | 3,437,909 | +0.51(+1.18%) |
Feb 07, 2017 | 42.42 | 43.13 | 42.06 | 42.87 | 4,783,981 | +1.65(+4.00%) |
Feb 06, 2017 | 41.47 | 41.65 | 41.14 | 41.22 | 2,936,534 | -0.33(-0.79%) |
Feb 03, 2017 | 41.61 | 41.83 | 41.43 | 41.55 | 1,512,813 | +0.25(+0.61%) |
Feb 02, 2017 | 41.15 | 41.48 | 40.87 | 41.29 | 1,845,925 | +0.25(+0.62%) |
Feb 01, 2017 | 40.87 | 41.28 | 40.78 | 41.04 | 2,283,409 | +0.03(+0.07%) |
Jan 31, 2017 | 41.16 | 41.33 | 40.91 | 41.01 | 6,447,425 | -0.08(-0.20%) |
Jan 30, 2017 | 40.95 | 41.27 | 40.91 | 41.09 | 2,065,036 | -0.03(-0.07%) |
Jan 27, 2017 | 41.48 | 41.51 | 40.78 | 41.12 | 3,078,835 | -0.69(-1.65%) |
Jan 26, 2017 | 41.86 | 41.95 | 41.63 | 41.81 | 1,972,391 | -0.12(-0.28%) |
Jan 25, 2017 | 41.85 | 42.31 | 41.73 | 41.93 | 3,434,089 | +0.13(+0.30%) |
Jan 24, 2017 | 41.26 | 41.85 | 41.10 | 41.80 | 2,049,841 | +0.51(+1.23%) |
Jan 23, 2017 | 41.15 | 41.32 | 40.82 | 41.29 | 3,005,339 | -0.02(-0.04%) |
Jan 20, 2017 | 40.81 | 41.36 | 40.80 | 41.31 | 3,956,725 | +0.56(+1.38%) |
Jan 19, 2017 | 40.44 | 40.79 | 40.31 | 40.75 | 2,772,412 | +0.17(+0.42%) |
Jan 18, 2017 | 40.20 | 40.69 | 40.13 | 40.58 | 2,539,515 | +0.20(+0.49%) |
Jan 17, 2017 | 39.75 | 40.58 | 39.71 | 40.38 | 1,717,345 | +0.67(+1.69%) |
Jan 13, 2017 | 39.71 | 39.71 | 39.71 | 0 | +0.28(+0.71%) | |
Jan 12, 2017 | 39.52 | 39.63 | 39.23 | 39.42 | 2,125,844 | -0.08(-0.21%) |
Jan 11, 2017 | 39.50 | 39.73 | 39.34 | 39.51 | 2,138,010 | -0.02(-0.05%) |
Jan 10, 2017 | 40.20 | 40.29 | 39.35 | 39.52 | 2,045,253 | -0.65(-1.63%) |
Jan 09, 2017 | 40.49 | 40.57 | 39.80 | 40.18 | 1,588,943 | -0.52(-1.27%) |
Jan 06, 2017 | 40.69 | 40.78 | 40.31 | 40.69 | 1,314,319 | -0.02(-0.04%) |
Jan 05, 2017 | 40.55 | 40.73 | 40.34 | 40.71 | 1,497,749 | +0.17(+0.43%) |
Jan 04, 2017 | 40.38 | 40.78 | 40.28 | 40.54 | 1,970,747 | +0.33(+0.81%) |
Jan 03, 2017 | 40.13 | 40.39 | 39.77 | 40.21 | 3,447,534 | +0.14(+0.34%) |
Dec 30, 2016 | 40.08 | 40.08 | 40.08 | 0 | -0.57(-1.41%) | |
Dec 29, 2016 | 40.19 | 40.68 | 40.07 | 40.65 | 1,158,015 | +0.61(+1.52%) |
Dec 28, 2016 | 40.85 | 40.92 | 40.02 | 40.04 | 1,531,760 | -0.80(-1.95%) |
Dec 27, 2016 | 40.36 | 40.90 | 40.36 | 40.84 | 1,196,926 | +0.28(+0.69%) |
Dec 23, 2016 | 40.56 | 40.56 | 40.56 | 0 | +0.19(+0.47%) | |
Dec 22, 2016 | 40.27 | 40.39 | 40.02 | 40.37 | 1,550,247 | -0.05(-0.13%) |
Dec 21, 2016 | 40.53 | 40.82 | 40.26 | 40.42 | 1,193,616 | -0.15(-0.38%) |
Dec 20, 2016 | 40.53 | 40.74 | 40.30 | 40.58 | 1,159,951 | +0.10(+0.25%) |
Dec 19, 2016 | 40.78 | 40.92 | 40.37 | 40.48 | 1,391,776 | -0.30(-0.73%) |
Dec 16, 2016 | 40.63 | 40.91 | 40.49 | 40.78 | 2,559,806 | +0.10(+0.25%) |
Dec 15, 2016 | 40.52 | 40.70 | 40.12 | 40.68 | 1,591,404 | +0.09(+0.22%) |
Dec 14, 2016 | 40.28 | 41.22 | 40.25 | 40.58 | 2,988,001 | +0.38(+0.95%) |
Dec 13, 2016 | 40.31 | 40.56 | 40.18 | 40.20 | 2,363,022 | -0.13(-0.31%) |
Dec 12, 2016 | 40.12 | 40.56 | 40.04 | 40.33 | 1,522,423 | +0.14(+0.34%) |
Dec 09, 2016 | 39.71 | 40.29 | 39.71 | 40.19 | 1,534,814 | +0.48(+1.21%) |
Dec 08, 2016 | 40.44 | 40.63 | 39.61 | 39.71 | 1,908,410 | -0.99(-2.43%) |
Dec 07, 2016 | 40.47 | 40.84 | 40.26 | 40.70 | 2,435,376 | +0.12(+0.29%) |
Dec 06, 2016 | 40.28 | 40.60 | 39.85 | 40.58 | 2,715,681 | +0.54(+1.34%) |
Dec 05, 2016 | 39.55 | 40.06 | 39.49 | 40.05 | 2,581,745 | +0.68(+1.73%) |
Dec 02, 2016 | 38.96 | 39.52 | 38.91 | 39.37 | 2,204,161 | +0.58(+1.50%) |
Dec 01, 2016 | 39.65 | 39.72 | 38.59 | 38.79 | 2,746,548 | -0.93(-2.33%) |
Nov 30, 2016 | 40.48 | 40.53 | 39.70 | 39.71 | 1,906,607 | -0.95(-2.34%) |
Nov 29, 2016 | 40.56 | 40.85 | 40.46 | 40.67 | 1,298,630 | -0.02(-0.04%) |
Nov 28, 2016 | 40.83 | 40.84 | 40.48 | 40.68 | 1,179,029 | -0.18(-0.44%) |
Nov 25, 2016 | 40.55 | 40.92 | 40.37 | 40.87 | 483,006 | +0.36(+0.90%) |
Nov 23, 2016 | 40.50 | 40.50 | 40.50 | 0 | -0.18(-0.45%) | |
Nov 22, 2016 | 40.83 | 41.08 | 40.62 | 40.68 | 1,796,882 | +0.04(+0.09%) |
Nov 21, 2016 | 40.62 | 40.78 | 40.38 | 40.65 | 1,341,234 | +0.03(+0.07%) |
Nov 18, 2016 | 40.20 | 40.78 | 40.17 | 40.62 | 2,180,882 | +0.33(+0.81%) |
Nov 17, 2016 | 40.37 | 40.57 | 40.21 | 40.29 | 2,057,158 | -0.16(-0.40%) |
Nov 16, 2016 | 40.49 | 41.35 | 40.21 | 40.46 | 3,039,321 | +0.04(+0.09%) |
Nov 15, 2016 | 40.00 | 40.64 | 39.92 | 40.42 | 3,676,207 | +0.59(+1.48%) |
Nov 14, 2016 | 39.34 | 40.11 | 39.18 | 39.83 | 3,436,111 | +0.35(+0.89%) |
Nov 11, 2016 | 38.83 | 39.58 | 38.75 | 39.48 | 2,451,434 | +0.29(+0.74%) |
Nov 10, 2016 | 41.02 | 41.04 | 39.02 | 39.19 | 5,529,099 | -1.94(-4.72%) |
Nov 09, 2016 | 40.66 | 41.31 | 40.09 | 41.13 | 3,026,466 | -0.27(-0.65%) |
Nov 08, 2016 | 40.09 | 41.55 | 40.09 | 41.40 | 3,673,502 | +1.27(+3.17%) |
Nov 07, 2016 | 39.74 | 40.17 | 39.74 | 40.13 | 2,063,918 | +0.59(+1.48%) |
Nov 04, 2016 | 39.90 | 40.50 | 39.52 | 39.54 | 3,944,858 | -0.31(-0.77%) |
Nov 03, 2016 | 40.65 | 41.21 | 39.16 | 39.85 | 7,288,636 | -2.83(-6.62%) |
Nov 02, 2016 | 42.88 | 43.02 | 42.50 | 42.68 | 1,972,448 | -0.31(-0.71%) |
Nov 01, 2016 | 43.50 | 43.65 | 42.79 | 42.99 | 2,244,937 | -0.61(-1.39%) |
Oct 31, 2016 | 43.58 | 43.73 | 43.35 | 43.59 | 1,293,673 | +0.02(+0.04%) |
Oct 28, 2016 | 43.19 | 43.64 | 43.12 | 43.57 | 1,223,685 | +0.46(+1.07%) |
Oct 27, 2016 | 43.25 | 43.39 | 42.76 | 43.11 | 1,421,208 | -0.09(-0.21%) |
Oct 26, 2016 | 43.36 | 43.45 | 43.08 | 43.20 | 843,553 | -0.25(-0.58%) |
Oct 25, 2016 | 42.90 | 43.67 | 42.88 | 43.45 | 2,054,429 | +0.70(+1.65%) |
Oct 24, 2016 | 42.90 | 43.03 | 42.62 | 42.75 | 1,350,420 | -0.16(-0.38%) |
Oct 21, 2016 | 42.85 | 43.02 | 42.56 | 42.91 | 1,123,891 | +0.02(+0.04%) |
Oct 20, 2016 | 43.09 | 43.16 | 42.74 | 42.89 | 1,484,670 | -0.23(-0.52%) |
Oct 19, 2016 | 43.51 | 43.51 | 43.08 | 43.12 | 1,413,606 | -0.42(-0.95%) |
Oct 18, 2016 | 43.76 | 43.99 | 43.52 | 43.54 | 1,766,189 | -0.07(-0.17%) |
Oct 17, 2016 | 43.33 | 43.64 | 43.17 | 43.61 | 1,948,602 | +0.33(+0.75%) |
Oct 14, 2016 | 43.16 | 43.46 | 43.03 | 43.28 | 1,256,959 | +0.13(+0.29%) |
Oct 13, 2016 | 42.99 | 43.52 | 42.89 | 43.16 | 2,308,432 | -0.05(-0.13%) |
Oct 12, 2016 | 42.39 | 43.47 | 42.39 | 43.21 | 2,699,931 | +0.79(+1.85%) |
Oct 11, 2016 | 42.43 | 42.47 | 42.13 | 42.43 | 1,910,214 | -0.04(-0.09%) |
Oct 10, 2016 | 42.56 | 42.83 | 42.24 | 42.46 | 1,652,675 | +0.08(+0.19%) |
Oct 07, 2016 | 42.36 | 42.70 | 42.06 | 42.38 | 2,583,236 | +0.46(+1.10%) |
Oct 06, 2016 | 41.72 | 42.17 | 41.65 | 41.92 | 1,686,955 | +0.14(+0.32%) |
Oct 05, 2016 | 41.77 | 41.94 | 41.58 | 41.78 | 5,413,684 | +0.02(+0.04%) |
Oct 04, 2016 | 42.64 | 42.64 | 41.62 | 41.77 | 2,273,368 | -0.69(-1.62%) |
Oct 03, 2016 | 43.08 | 43.23 | 42.39 | 42.45 | 1,528,645 | -0.83(-1.92%) |
Sep 30, 2016 | 43.10 | 43.49 | 43.06 | 43.28 | 1,611,288 | +0.33(+0.76%) |
Sep 29, 2016 | 43.45 | 43.53 | 42.91 | 42.96 | 1,192,228 | -0.70(-1.59%) |
Sep 28, 2016 | 43.19 | 43.68 | 43.19 | 43.65 | 1,162,872 | +0.34(+0.79%) |
Sep 27, 2016 | 43.43 | 43.53 | 43.18 | 43.31 | 1,408,980 | -0.04(-0.08%) |
Sep 26, 2016 | 43.45 | 43.51 | 43.04 | 43.35 | 1,325,662 | -0.14(-0.31%) |
Sep 23, 2016 | 43.92 | 44.06 | 43.38 | 43.48 | 1,379,018 | -0.60(-1.35%) |
Sep 22, 2016 | 43.27 | 44.12 | 43.22 | 44.08 | 2,274,322 | +0.86(+1.99%) |
Sep 21, 2016 | 42.82 | 43.24 | 42.74 | 43.22 | 2,148,014 | +0.39(+0.91%) |
Sep 20, 2016 | 42.49 | 43.01 | 42.47 | 42.83 | 1,790,056 | +0.43(+1.02%) |
Sep 19, 2016 | 42.23 | 42.57 | 42.15 | 42.40 | 1,176,389 | +0.13(+0.30%) |
Sep 16, 2016 | 42.45 | 42.45 | 42.12 | 42.27 | 1,456,457 | -0.28(-0.66%) |
Sep 15, 2016 | 42.37 | 42.65 | 42.22 | 42.55 | 866,431 | +0.27(+0.64%) |
Sep 14, 2016 | 42.59 | 42.70 | 42.16 | 42.28 | 881,250 | -0.14(-0.32%) |
Sep 13, 2016 | 42.78 | 42.87 | 42.41 | 42.42 | 1,494,258 | -0.52(-1.22%) |
Sep 12, 2016 | 42.80 | 43.24 | 42.52 | 42.94 | 2,048,134 | +0.14(+0.32%) |
Sep 09, 2016 | 43.72 | 43.72 | 42.80 | 42.80 | 1,779,800 | -1.00(-2.29%) |
Sep 08, 2016 | 44.28 | 44.29 | 43.50 | 43.81 | 1,729,146 | -0.57(-1.28%) |
Sep 07, 2016 | 45.37 | 45.51 | 44.29 | 44.38 | 1,435,581 | -1.07(-2.35%) |
Sep 06, 2016 | 45.28 | 45.56 | 45.11 | 45.44 | 1,262,468 | +0.31(+0.68%) |
Sep 02, 2016 | 45.16 | 45.13 | 45.13 | 45.13 | 1,117,200 | +0.09(+0.19%) |
Sep 01, 2016 | 45.00 | 45.16 | 44.72 | 45.05 | 2,966,655 | +0.15(+0.33%) |
Aug 31, 2016 | 44.80 | 45.06 | 44.73 | 44.90 | 1,308,326 | -0.00(-0.01%) |
Aug 30, 2016 | 45.16 | 45.16 | 44.81 | 44.90 | 614,864 | -0.26(-0.57%) |
Aug 29, 2016 | 44.87 | 45.17 | 44.86 | 45.16 | 896,497 | +0.41(+0.91%) |
Aug 26, 2016 | 45.06 | 45.34 | 44.55 | 44.76 | 892,230 | -0.27(-0.59%) |
Aug 25, 2016 | 44.78 | 45.16 | 44.67 | 45.02 | 1,095,023 | +0.24(+0.54%) |
Aug 24, 2016 | 44.96 | 45.03 | 44.43 | 44.78 | 1,282,202 | -0.25(-0.56%) |
Aug 23, 2016 | 45.13 | 45.24 | 45.02 | 45.03 | 955,423 | -0.06(-0.13%) |
Aug 22, 2016 | 44.87 | 45.11 | 44.79 | 45.09 | 1,342,777 | +0.19(+0.43%) |
Aug 19, 2016 | 44.98 | 45.11 | 44.65 | 44.90 | 1,377,924 | -0.23(-0.52%) |
Aug 18, 2016 | 44.84 | 45.16 | 44.67 | 45.13 | 1,250,151 | +0.32(+0.71%) |
Aug 17, 2016 | 44.84 | 44.95 | 44.46 | 44.81 | 1,808,931 | -0.03(-0.06%) |
Aug 16, 2016 | 45.01 | 45.23 | 44.82 | 44.84 | 1,801,110 | -0.33(-0.74%) |
Aug 15, 2016 | 45.39 | 45.54 | 45.16 | 45.18 | 918,686 | -0.20(-0.45%) |
Aug 12, 2016 | 45.37 | 45.44 | 45.20 | 45.38 | 967,916 | +0.07(+0.16%) |
Aug 11, 2016 | 45.90 | 46.11 | 45.17 | 45.31 | 1,325,845 | -0.33(-0.73%) |
Aug 10, 2016 | 45.34 | 45.72 | 45.25 | 45.64 | 1,059,017 | +0.21(+0.46%) |
Aug 09, 2016 | 45.05 | 45.55 | 44.84 | 45.43 | 1,372,885 | +0.40(+0.88%) |
Aug 08, 2016 | 45.21 | 45.24 | 44.81 | 45.04 | 1,767,500 | -0.20(-0.45%) |
Aug 05, 2016 | 45.58 | 45.78 | 45.01 | 45.24 | 1,743,465 | -0.30(-0.65%) |
Aug 04, 2016 | 44.29 | 45.70 | 43.97 | 45.53 | 2,078,767 | +1.60(+3.65%) |
Aug 03, 2016 | 44.30 | 44.30 | 43.66 | 43.93 | 1,503,043 | -0.25(-0.56%) |
Aug 02, 2016 | 44.55 | 44.72 | 44.12 | 44.18 | 1,255,040 | -0.46(-1.04%) |
Aug 01, 2016 | 44.26 | 44.76 | 44.10 | 44.64 | 1,377,587 | +0.43(+0.98%) |
Jul 29, 2016 | 44.27 | 44.53 | 44.05 | 44.21 | 2,088,735 | -0.12(-0.27%) |
Jul 28, 2016 | 44.01 | 44.42 | 43.88 | 44.33 | 1,000,151 | +0.34(+0.78%) |
Jul 27, 2016 | 44.46 | 44.46 | 43.68 | 43.99 | 1,514,689 | -0.49(-1.10%) |
Jul 26, 2016 | 45.22 | 45.35 | 44.46 | 44.48 | 1,091,972 | -0.68(-1.51%) |
Jul 25, 2016 | 45.11 | 45.17 | 44.90 | 45.17 | 763,038 | +0.03(+0.07%) |
Jul 22, 2016 | 44.80 | 45.15 | 44.48 | 45.13 | 916,954 | +0.40(+0.90%) |
Jul 21, 2016 | 44.83 | 44.88 | 44.49 | 44.73 | 987,999 | -0.10(-0.22%) |
Jul 20, 2016 | 45.31 | 45.45 | 44.78 | 44.83 | 1,114,170 | -0.49(-1.09%) |
Jul 19, 2016 | 44.97 | 45.33 | 44.86 | 45.33 | 1,052,178 | +0.40(+0.88%) |
Jul 18, 2016 | 45.26 | 45.33 | 44.75 | 44.93 | 1,323,219 | -0.20(-0.45%) |
Jul 15, 2016 | 45.11 | 45.34 | 45.02 | 45.13 | 984,290 | +0.15(+0.33%) |
Jul 14, 2016 | 45.24 | 45.48 | 44.89 | 44.99 | 982,299 | -0.01(-0.02%) |
Jul 13, 2016 | 44.93 | 45.26 | 44.71 | 44.99 | 1,277,285 | +0.18(+0.41%) |
Jul 12, 2016 | 45.72 | 45.88 | 44.76 | 44.81 | 1,541,064 | -0.95(-2.08%) |
Jul 11, 2016 | 45.69 | 45.80 | 45.17 | 45.76 | 1,470,424 | +0.18(+0.39%) |
Jul 08, 2016 | 45.52 | 45.64 | 45.15 | 45.59 | 2,159,433 | +0.29(+0.64%) |
Jul 07, 2016 | 45.65 | 45.74 | 45.20 | 45.30 | 1,668,758 | -0.29(-0.64%) |
Jul 06, 2016 | 46.48 | 46.53 | 45.49 | 45.59 | 2,418,062 | -0.91(-1.96%) |
Jul 05, 2016 | 46.09 | 47.05 | 46.09 | 46.51 | 1,801,795 | +0.46(+1.01%) |
Jul 01, 2016 | 46.30 | 46.04 | 46.04 | 46.04 | 2,080,264 | -0.26(-0.56%) |
Jun 30, 2016 | 45.14 | 46.30 | 45.05 | 46.30 | 1,994,745 | +1.34(+2.97%) |
Jun 29, 2016 | 45.06 | 45.45 | 44.63 | 44.97 | 1,235,504 | -0.03(-0.06%) |
Jun 28, 2016 | 44.50 | 45.00 | 44.14 | 44.99 | 1,555,501 | +0.56(+1.26%) |
Jun 27, 2016 | 44.01 | 44.72 | 43.93 | 44.44 | 2,336,598 | +0.25(+0.57%) |
Jun 24, 2016 | 44.42 | 45.17 | 44.06 | 44.18 | 2,133,735 | -1.05(-2.32%) |
Jun 23, 2016 | 45.21 | 45.43 | 44.94 | 45.23 | 887,443 | +0.12(+0.27%) |
Jun 22, 2016 | 44.94 | 45.16 | 44.84 | 45.11 | 1,215,735 | +0.26(+0.57%) |
Jun 21, 2016 | 44.79 | 44.99 | 44.55 | 44.86 | 1,027,486 | +0.19(+0.43%) |
Jun 20, 2016 | 44.72 | 44.90 | 44.47 | 44.66 | 1,041,758 | +0.30(+0.68%) |
Jun 17, 2016 | 44.69 | 44.69 | 44.01 | 44.36 | 2,253,001 | -0.37(-0.84%) |
Jun 16, 2016 | 44.50 | 44.83 | 44.27 | 44.73 | 1,633,176 | +0.23(+0.51%) |
Jun 15, 2016 | 45.00 | 45.00 | 44.44 | 44.51 | 1,058,635 | -0.36(-0.79%) |
Jun 14, 2016 | 44.57 | 44.95 | 44.25 | 44.86 | 1,047,580 | +0.25(+0.55%) |
Jun 13, 2016 | 44.95 | 45.16 | 44.56 | 44.62 | 1,449,141 | -0.33(-0.74%) |
Jun 10, 2016 | 44.85 | 45.08 | 44.57 | 44.95 | 1,478,861 | +0.02(+0.05%) |
Jun 09, 2016 | 44.54 | 44.95 | 44.46 | 44.93 | 1,373,963 | +0.43(+0.97%) |
Jun 08, 2016 | 44.50 | 44.62 | 44.32 | 44.50 | 2,069,421 | -0.12(-0.26%) |
Jun 07, 2016 | 44.47 | 44.67 | 44.31 | 44.61 | 1,377,254 | +0.23(+0.53%) |
Jun 06, 2016 | 44.46 | 44.78 | 44.25 | 44.38 | 1,291,337 | -0.12(-0.27%) |
Jun 03, 2016 | 44.64 | 44.81 | 44.35 | 44.50 | 1,459,136 | -0.16(-0.35%) |
Jun 02, 2016 | 44.53 | 44.67 | 44.22 | 44.66 | 1,234,742 | +0.13(+0.29%) |
Jun 01, 2016 | 44.29 | 44.70 | 44.18 | 44.53 | 1,495,990 | +0.21(+0.47%) |
May 31, 2016 | 44.22 | 44.54 | 44.04 | 44.32 | 2,453,379 | +0.14(+0.32%) |
May 27, 2016 | 44.20 | 44.18 | 44.18 | 44.18 | 2,550,002 | -0.01(-0.02%) |
May 26, 2016 | 43.82 | 44.20 | 43.78 | 44.19 | 1,108,197 | +0.38(+0.86%) |
May 25, 2016 | 43.98 | 44.09 | 43.63 | 43.81 | 1,646,546 | -0.24(-0.55%) |
May 24, 2016 | 44.20 | 44.34 | 43.91 | 44.05 | 2,187,142 | +0.06(+0.13%) |
May 23, 2016 | 43.59 | 44.21 | 43.33 | 44.00 | 2,216,115 | +0.58(+1.33%) |
May 20, 2016 | 44.59 | 44.83 | 43.40 | 43.42 | 4,157,870 | -1.17(-2.63%) |
May 19, 2016 | 48.15 | 48.32 | 43.58 | 44.59 | 10,188,576 | +0.95(+2.18%) |
May 18, 2016 | 44.42 | 44.67 | 43.34 | 43.64 | 5,036,236 | +0.63(+1.45%) |
May 17, 2016 | 43.41 | 43.56 | 42.82 | 43.02 | 2,664,747 | -0.39(-0.90%) |
May 16, 2016 | 43.46 | 43.64 | 43.22 | 43.41 | 1,785,332 | -0.04(-0.09%) |
May 13, 2016 | 43.83 | 43.83 | 43.27 | 43.45 | 1,058,781 | -0.37(-0.84%) |
May 12, 2016 | 43.59 | 43.86 | 43.30 | 43.82 | 1,162,299 | +0.45(+1.03%) |
May 11, 2016 | 43.82 | 43.91 | 43.05 | 43.37 | 1,321,014 | -0.54(-1.23%) |
May 10, 2016 | 43.56 | 43.86 | 43.56 | 43.91 | 2,261,860 | +0.38(+0.88%) |
May 09, 2016 | 43.49 | 43.89 | 43.34 | 43.53 | 1,871,334 | +0.11(+0.25%) |
May 06, 2016 | 42.71 | 43.47 | 42.51 | 43.42 | 1,927,283 | +0.77(+1.81%) |
May 05, 2016 | 42.13 | 43.07 | 42.10 | 42.65 | 1,878,100 | +0.55(+1.31%) |
May 04, 2016 | 41.79 | 42.14 | 41.72 | 42.10 | 1,550,952 | +0.11(+0.26%) |
May 03, 2016 | 41.89 | 42.35 | 41.70 | 41.99 | 2,126,212 | +0.07(+0.17%) |
May 02, 2016 | 41.57 | 42.01 | 41.45 | 41.92 | 1,045,565 | +0.35(+0.85%) |
Apr 29, 2016 | 41.38 | 41.62 | 41.19 | 41.57 | 1,205,661 | -0.04(-0.09%) |
Apr 28, 2016 | 41.20 | 41.87 | 40.95 | 41.60 | 880,788 | +0.22(+0.53%) |
Apr 27, 2016 | 41.38 | 41.52 | 41.01 | 41.38 | 756,415 | +0.10(+0.25%) |
Apr 26, 2016 | 41.53 | 41.68 | 41.22 | 41.28 | 1,106,300 | -0.19(-0.45%) |
Apr 25, 2016 | 41.25 | 41.62 | 41.16 | 41.47 | 1,223,786 | +0.20(+0.49%) |
Apr 22, 2016 | 40.73 | 41.30 | 40.45 | 41.27 | 1,642,455 | +0.33(+0.80%) |
Apr 21, 2016 | 41.69 | 41.79 | 40.94 | 40.94 | 1,484,884 | -0.88(-2.10%) |
Apr 20, 2016 | 42.19 | 42.35 | 41.75 | 41.82 | 1,134,381 | -0.45(-1.06%) |
Apr 19, 2016 | 41.92 | 42.35 | 41.85 | 42.27 | 1,431,957 | +0.44(+1.05%) |
Apr 18, 2016 | 41.54 | 41.95 | 41.13 | 41.83 | 1,989,227 | -0.28(-0.67%) |
Apr 15, 2016 | 41.82 | 42.57 | 41.82 | 42.11 | 1,893,179 | +0.39(+0.95%) |
Apr 14, 2016 | 41.92 | 42.04 | 41.64 | 41.71 | 1,281,129 | -0.20(-0.48%) |
Apr 13, 2016 | 42.18 | 42.18 | 41.53 | 41.92 | 1,351,071 | -0.12(-0.28%) |
Apr 12, 2016 | 41.84 | 42.11 | 41.72 | 42.03 | 979,749 | +0.13(+0.31%) |
Apr 11, 2016 | 42.37 | 42.37 | 41.83 | 41.90 | 1,268,653 | -0.30(-0.70%) |
Apr 08, 2016 | 42.26 | 42.33 | 41.97 | 42.20 | 786,628 | +0.09(+0.20%) |
Apr 07, 2016 | 42.11 | 42.37 | 41.77 | 42.11 | 2,404,302 | -0.22(-0.53%) |
Apr 06, 2016 | 42.07 | 42.53 | 42.02 | 42.34 | 3,060,935 | +0.22(+0.51%) |
Apr 05, 2016 | 41.52 | 42.27 | 41.30 | 42.12 | 3,890,868 | +0.63(+1.51%) |
Apr 04, 2016 | 42.09 | 42.09 | 41.33 | 41.49 | 1,780,628 | -0.52(-1.24%) |