Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.42 | 45.62 | 45.35 | 45.42 | 1,105,471 | -0.10(-0.21%) |
Feb 27, 2017 | 45.66 | 45.72 | 45.45 | 45.51 | 645,937 | -0.08(-0.19%) |
Feb 24, 2017 | 45.59 | 45.70 | 45.39 | 45.60 | 642,507 | -0.18(-0.40%) |
Feb 23, 2017 | 45.59 | 45.79 | 45.38 | 45.78 | 738,878 | +0.29(+0.64%) |
Feb 22, 2017 | 45.31 | 45.58 | 45.29 | 45.49 | 812,037 | +0.00(+0.00%) |
Feb 21, 2017 | 45.36 | 45.70 | 45.35 | 45.49 | 794,392 | +0.14(+0.30%) |
Feb 17, 2017 | 45.36 | 45.36 | 45.36 | 0 | -0.07(-0.15%) | |
Feb 16, 2017 | 45.72 | 45.73 | 45.35 | 45.42 | 1,476,030 | -0.19(-0.42%) |
Feb 15, 2017 | 45.20 | 45.62 | 45.10 | 45.62 | 799,481 | +0.28(+0.62%) |
Feb 14, 2017 | 45.21 | 45.53 | 45.06 | 45.34 | 849,408 | +0.14(+0.32%) |
Feb 13, 2017 | 44.82 | 45.25 | 44.68 | 45.19 | 922,558 | +0.32(+0.71%) |
Feb 10, 2017 | 44.89 | 44.95 | 44.70 | 44.87 | 849,615 | +0.23(+0.52%) |
Feb 09, 2017 | 44.64 | 44.84 | 44.49 | 44.64 | 793,330 | -0.01(-0.02%) |
Feb 08, 2017 | 44.61 | 44.82 | 44.39 | 44.65 | 647,036 | -0.16(-0.37%) |
Feb 07, 2017 | 44.98 | 45.22 | 44.56 | 44.82 | 771,478 | -0.08(-0.17%) |
Feb 06, 2017 | 44.70 | 45.38 | 44.39 | 44.89 | 876,402 | -0.11(-0.24%) |
Feb 03, 2017 | 45.07 | 45.40 | 44.72 | 45.00 | 954,832 | +0.33(+0.73%) |
Feb 02, 2017 | 44.55 | 44.67 | 44.30 | 44.67 | 895,254 | +0.07(+0.15%) |
Feb 01, 2017 | 45.13 | 45.28 | 44.49 | 44.60 | 1,024,647 | -0.37(-0.82%) |
Jan 31, 2017 | 44.83 | 45.02 | 44.35 | 44.97 | 1,605,958 | +0.15(+0.34%) |
Jan 30, 2017 | 45.02 | 45.02 | 44.33 | 44.82 | 956,122 | -0.27(-0.60%) |
Jan 27, 2017 | 45.55 | 45.57 | 45.00 | 45.09 | 666,376 | -0.43(-0.95%) |
Jan 26, 2017 | 45.39 | 45.56 | 45.31 | 45.52 | 809,481 | +0.06(+0.13%) |
Jan 25, 2017 | 45.35 | 45.49 | 45.03 | 45.46 | 884,778 | +0.34(+0.75%) |
Jan 24, 2017 | 44.56 | 45.24 | 44.52 | 45.12 | 948,277 | +0.78(+1.76%) |
Jan 23, 2017 | 44.39 | 44.46 | 44.04 | 44.34 | 541,334 | -0.10(-0.22%) |
Jan 20, 2017 | 44.37 | 44.60 | 44.23 | 44.44 | 670,052 | +0.32(+0.72%) |
Jan 19, 2017 | 44.65 | 44.70 | 43.97 | 44.12 | 786,971 | -0.54(-1.21%) |
Jan 18, 2017 | 44.27 | 44.71 | 44.10 | 44.66 | 848,949 | +0.56(+1.27%) |
Jan 17, 2017 | 44.28 | 44.47 | 44.02 | 44.10 | 842,747 | -0.41(-0.91%) |
Jan 13, 2017 | 44.51 | 44.51 | 44.51 | 0 | -0.05(-0.11%) | |
Jan 12, 2017 | 44.68 | 44.70 | 44.23 | 44.56 | 686,612 | -0.27(-0.60%) |
Jan 11, 2017 | 44.82 | 44.96 | 44.51 | 44.83 | 885,045 | -0.04(-0.09%) |
Jan 10, 2017 | 44.69 | 44.96 | 44.50 | 44.86 | 666,652 | +0.17(+0.39%) |
Jan 09, 2017 | 44.89 | 45.01 | 44.68 | 44.69 | 563,249 | -0.44(-0.98%) |
Jan 06, 2017 | 45.01 | 45.37 | 44.89 | 45.13 | 751,356 | +0.20(+0.45%) |
Jan 05, 2017 | 45.14 | 45.34 | 44.78 | 44.93 | 801,826 | -0.35(-0.77%) |
Jan 04, 2017 | 45.69 | 45.84 | 45.26 | 45.28 | 1,114,240 | -0.29(-0.64%) |
Jan 03, 2017 | 45.60 | 45.84 | 45.33 | 45.57 | 751,143 | +0.36(+0.79%) |
Dec 30, 2016 | 45.21 | 45.21 | 45.21 | 0 | -0.12(-0.26%) | |
Dec 29, 2016 | 45.64 | 45.77 | 45.29 | 45.33 | 529,523 | -0.23(-0.51%) |
Dec 28, 2016 | 45.87 | 45.96 | 45.50 | 45.56 | 478,578 | -0.24(-0.53%) |
Dec 27, 2016 | 45.87 | 45.95 | 45.70 | 45.80 | 552,311 | -0.07(-0.15%) |
Dec 23, 2016 | 45.87 | 45.87 | 45.87 | 0 | -0.16(-0.36%) | |
Dec 22, 2016 | 46.17 | 46.17 | 45.94 | 46.03 | 723,668 | -0.21(-0.46%) |
Dec 21, 2016 | 46.08 | 46.39 | 45.95 | 46.24 | 607,797 | +0.17(+0.38%) |
Dec 20, 2016 | 45.96 | 46.08 | 45.77 | 46.07 | 800,042 | +0.28(+0.61%) |
Dec 19, 2016 | 45.92 | 45.94 | 45.42 | 45.79 | 708,131 | -0.06(-0.13%) |
Dec 16, 2016 | 45.87 | 46.00 | 45.64 | 45.85 | 2,020,364 | +0.05(+0.11%) |
Dec 15, 2016 | 45.68 | 46.11 | 45.41 | 45.80 | 662,283 | +0.20(+0.44%) |
Dec 14, 2016 | 45.82 | 46.14 | 45.38 | 45.60 | 1,426,200 | -0.46(-1.01%) |
Dec 13, 2016 | 46.08 | 46.21 | 45.66 | 46.06 | 672,314 | +0.20(+0.44%) |
Dec 12, 2016 | 45.81 | 46.02 | 45.63 | 45.86 | 671,485 | +0.13(+0.27%) |
Dec 09, 2016 | 45.24 | 45.82 | 45.20 | 45.73 | 994,543 | +0.42(+0.92%) |
Dec 08, 2016 | 44.99 | 45.67 | 44.93 | 45.32 | 1,028,013 | +0.43(+0.97%) |
Dec 07, 2016 | 44.35 | 44.89 | 44.29 | 44.88 | 1,715,009 | +0.53(+1.20%) |
Dec 06, 2016 | 43.78 | 44.43 | 43.67 | 44.35 | 1,519,547 | +0.70(+1.61%) |
Dec 05, 2016 | 43.69 | 43.78 | 43.46 | 43.65 | 911,868 | +0.32(+0.74%) |
Dec 02, 2016 | 43.41 | 43.48 | 43.13 | 43.33 | 1,059,228 | -0.13(-0.29%) |
Dec 01, 2016 | 43.32 | 43.69 | 43.27 | 43.45 | 1,006,799 | +0.35(+0.81%) |
Nov 30, 2016 | 43.10 | 43.41 | 43.03 | 43.11 | 1,622,189 | +0.22(+0.52%) |
Nov 29, 2016 | 42.85 | 43.04 | 42.76 | 42.88 | 783,231 | +0.09(+0.20%) |
Nov 28, 2016 | 42.68 | 43.01 | 42.66 | 42.80 | 790,538 | -0.07(-0.17%) |
Nov 25, 2016 | 43.15 | 43.15 | 42.79 | 42.87 | 435,031 | -0.28(-0.65%) |
Nov 23, 2016 | 43.15 | 43.15 | 43.15 | 0 | +0.30(+0.70%) | |
Nov 22, 2016 | 42.76 | 42.95 | 42.49 | 42.85 | 1,574,094 | +0.24(+0.57%) |
Nov 21, 2016 | 42.53 | 42.61 | 42.31 | 42.61 | 736,193 | +0.33(+0.78%) |
Nov 18, 2016 | 42.32 | 42.42 | 42.13 | 42.28 | 1,438,935 | -0.13(-0.30%) |
Nov 17, 2016 | 42.04 | 42.54 | 42.00 | 42.41 | 1,040,493 | +0.37(+0.87%) |
Nov 16, 2016 | 42.10 | 42.14 | 41.81 | 42.04 | 661,176 | -0.32(-0.75%) |
Nov 15, 2016 | 42.38 | 42.46 | 42.04 | 42.36 | 1,385,681 | -0.02(-0.05%) |
Nov 14, 2016 | 42.08 | 42.47 | 42.02 | 42.38 | 1,667,975 | +0.53(+1.27%) |
Nov 11, 2016 | 41.80 | 41.93 | 41.45 | 41.85 | 1,356,241 | -0.07(-0.16%) |
Nov 10, 2016 | 41.98 | 42.08 | 41.54 | 41.92 | 1,723,144 | +0.33(+0.79%) |
Nov 09, 2016 | 41.43 | 41.82 | 40.90 | 41.59 | 1,603,648 | +0.57(+1.39%) |
Nov 08, 2016 | 40.33 | 41.14 | 40.20 | 41.02 | 1,696,402 | +0.69(+1.72%) |
Nov 07, 2016 | 40.30 | 40.48 | 40.13 | 40.33 | 1,194,726 | +0.40(+1.01%) |
Nov 04, 2016 | 40.39 | 40.40 | 39.89 | 39.92 | 1,119,088 | -0.42(-1.05%) |
Nov 03, 2016 | 40.24 | 40.61 | 40.24 | 40.35 | 923,735 | +0.06(+0.14%) |
Nov 02, 2016 | 40.78 | 40.90 | 40.20 | 40.29 | 1,244,075 | -0.55(-1.35%) |
Nov 01, 2016 | 41.48 | 41.57 | 40.66 | 40.84 | 1,419,281 | -0.65(-1.56%) |
Oct 31, 2016 | 41.49 | 42.02 | 40.85 | 41.48 | 3,063,259 | +1.94(+4.90%) |
Oct 28, 2016 | 39.61 | 39.86 | 39.39 | 39.55 | 991,436 | +0.01(+0.02%) |
Oct 27, 2016 | 39.63 | 39.63 | 39.32 | 39.54 | 879,824 | +0.13(+0.32%) |
Oct 26, 2016 | 39.27 | 39.63 | 39.27 | 39.41 | 693,553 | +0.00(+0.00%) |
Oct 25, 2016 | 39.41 | 39.58 | 39.30 | 39.41 | 807,636 | -0.01(-0.02%) |
Oct 24, 2016 | 39.50 | 39.60 | 39.38 | 39.42 | 469,797 | +0.09(+0.22%) |
Oct 21, 2016 | 39.59 | 39.59 | 39.28 | 39.33 | 742,884 | -0.59(-1.47%) |
Oct 20, 2016 | 40.16 | 40.31 | 39.85 | 39.92 | 625,970 | -0.40(-1.00%) |
Oct 19, 2016 | 40.00 | 40.36 | 39.88 | 40.33 | 1,141,570 | +0.52(+1.31%) |
Oct 18, 2016 | 39.98 | 39.98 | 39.60 | 39.81 | 1,014,535 | +0.27(+0.68%) |
Oct 17, 2016 | 39.77 | 39.83 | 39.48 | 39.54 | 546,019 | -0.13(-0.32%) |
Oct 14, 2016 | 39.83 | 40.11 | 39.54 | 39.66 | 1,378,412 | +0.21(+0.54%) |
Oct 13, 2016 | 39.54 | 39.67 | 39.33 | 39.45 | 1,060,583 | -0.45(-1.14%) |
Oct 12, 2016 | 39.66 | 40.02 | 39.66 | 39.90 | 680,311 | +0.20(+0.51%) |
Oct 11, 2016 | 40.07 | 40.07 | 39.55 | 39.70 | 607,413 | -0.36(-0.89%) |
Oct 10, 2016 | 40.10 | 40.22 | 39.94 | 40.06 | 493,039 | +0.25(+0.63%) |
Oct 07, 2016 | 39.75 | 39.90 | 39.58 | 39.81 | 902,339 | +0.13(+0.32%) |
Oct 06, 2016 | 39.82 | 39.95 | 39.56 | 39.68 | 1,002,958 | -0.10(-0.24%) |
Oct 05, 2016 | 39.64 | 39.85 | 39.59 | 39.78 | 811,473 | +0.38(+0.95%) |
Oct 04, 2016 | 39.59 | 39.62 | 39.15 | 39.40 | 676,134 | -0.05(-0.12%) |
Oct 03, 2016 | 39.62 | 39.74 | 39.36 | 39.45 | 799,365 | -0.22(-0.56%) |
Sep 30, 2016 | 39.60 | 39.93 | 39.46 | 39.67 | 1,306,034 | +0.37(+0.93%) |
Sep 29, 2016 | 39.52 | 39.85 | 39.21 | 39.31 | 1,103,090 | -0.16(-0.42%) |
Sep 28, 2016 | 39.16 | 39.50 | 38.85 | 39.47 | 1,170,480 | +0.49(+1.26%) |
Sep 27, 2016 | 38.35 | 38.98 | 38.28 | 38.98 | 1,053,040 | +0.51(+1.33%) |
Sep 26, 2016 | 38.47 | 38.68 | 38.36 | 38.47 | 1,769,257 | -0.21(-0.55%) |
Sep 23, 2016 | 39.46 | 39.56 | 38.68 | 38.68 | 1,680,167 | -0.99(-2.50%) |
Sep 22, 2016 | 39.67 | 39.78 | 39.29 | 39.67 | 1,337,260 | +0.27(+0.68%) |
Sep 21, 2016 | 39.07 | 39.45 | 38.96 | 39.40 | 1,071,961 | +0.54(+1.39%) |
Sep 20, 2016 | 39.16 | 39.16 | 38.83 | 38.86 | 646,124 | -0.06(-0.15%) |
Sep 19, 2016 | 38.94 | 39.18 | 38.77 | 38.92 | 906,570 | +0.19(+0.50%) |
Sep 16, 2016 | 39.21 | 39.22 | 38.73 | 38.73 | 2,475,064 | -0.73(-1.86%) |
Sep 15, 2016 | 39.25 | 39.51 | 39.12 | 39.46 | 976,597 | +0.22(+0.57%) |
Sep 14, 2016 | 39.76 | 39.86 | 39.13 | 39.24 | 917,087 | -0.48(-1.21%) |
Sep 13, 2016 | 39.80 | 40.00 | 39.51 | 39.72 | 1,427,517 | -0.53(-1.32%) |
Sep 12, 2016 | 39.44 | 40.36 | 39.35 | 40.25 | 1,443,241 | +0.52(+1.31%) |
Sep 09, 2016 | 40.10 | 40.34 | 39.73 | 39.73 | 1,057,030 | -0.54(-1.34%) |
Sep 08, 2016 | 39.97 | 40.44 | 39.95 | 40.27 | 892,407 | +0.26(+0.65%) |
Sep 07, 2016 | 39.92 | 40.06 | 39.83 | 40.01 | 829,075 | -0.05(-0.12%) |
Sep 06, 2016 | 40.19 | 40.39 | 39.78 | 40.06 | 803,386 | -0.08(-0.19%) |
Sep 02, 2016 | 39.96 | 40.13 | 40.13 | 40.13 | 759,475 | +0.31(+0.77%) |
Sep 01, 2016 | 40.42 | 40.43 | 39.61 | 39.83 | 790,325 | -0.53(-1.31%) |
Aug 31, 2016 | 40.32 | 40.55 | 39.96 | 40.36 | 1,205,379 | +0.06(+0.14%) |
Aug 30, 2016 | 40.27 | 40.56 | 40.10 | 40.30 | 805,740 | +0.03(+0.07%) |
Aug 29, 2016 | 40.02 | 40.38 | 40.02 | 40.27 | 759,362 | +0.39(+0.97%) |
Aug 26, 2016 | 40.31 | 40.42 | 39.73 | 39.88 | 709,529 | -0.29(-0.72%) |
Aug 25, 2016 | 39.89 | 40.21 | 39.76 | 40.17 | 641,255 | +0.25(+0.63%) |
Aug 24, 2016 | 39.96 | 40.11 | 39.83 | 39.92 | 532,581 | -0.01(-0.02%) |
Aug 23, 2016 | 39.93 | 40.06 | 39.86 | 39.93 | 789,904 | +0.01(+0.02%) |
Aug 22, 2016 | 39.80 | 39.94 | 39.64 | 39.92 | 496,231 | +0.02(+0.05%) |
Aug 19, 2016 | 39.81 | 39.99 | 39.73 | 39.90 | 924,498 | -0.12(-0.29%) |
Aug 18, 2016 | 39.81 | 40.02 | 39.74 | 40.02 | 566,369 | +0.22(+0.56%) |
Aug 17, 2016 | 39.74 | 39.80 | 39.52 | 39.80 | 632,529 | +0.15(+0.39%) |
Aug 16, 2016 | 39.59 | 39.73 | 39.48 | 39.64 | 422,028 | -0.14(-0.36%) |
Aug 15, 2016 | 39.58 | 39.80 | 39.55 | 39.79 | 490,730 | +0.26(+0.66%) |
Aug 12, 2016 | 39.52 | 39.67 | 39.36 | 39.53 | 574,813 | -0.19(-0.48%) |
Aug 11, 2016 | 39.46 | 39.83 | 39.25 | 39.72 | 602,275 | +0.29(+0.73%) |
Aug 10, 2016 | 39.77 | 39.77 | 39.34 | 39.43 | 401,018 | -0.25(-0.63%) |
Aug 09, 2016 | 39.64 | 39.76 | 39.56 | 39.68 | 524,107 | +0.10(+0.24%) |
Aug 08, 2016 | 39.73 | 39.80 | 39.45 | 39.58 | 795,493 | -0.03(-0.07%) |
Aug 05, 2016 | 39.16 | 39.61 | 39.16 | 39.61 | 606,915 | +0.73(+1.88%) |
Aug 04, 2016 | 39.00 | 39.16 | 38.84 | 38.88 | 637,326 | -0.06(-0.15%) |
Aug 03, 2016 | 38.75 | 39.05 | 38.65 | 38.94 | 744,950 | +0.27(+0.70%) |
Aug 02, 2016 | 38.82 | 38.96 | 38.52 | 38.67 | 859,152 | -0.34(-0.86%) |
Aug 01, 2016 | 39.99 | 40.11 | 38.87 | 39.01 | 987,307 | -0.78(-1.96%) |
Jul 29, 2016 | 39.54 | 39.88 | 39.28 | 39.79 | 1,179,682 | +0.13(+0.34%) |
Jul 28, 2016 | 39.52 | 39.79 | 39.52 | 39.65 | 417,618 | -0.01(-0.02%) |
Jul 27, 2016 | 39.70 | 39.86 | 39.56 | 39.66 | 625,429 | -0.09(-0.22%) |
Jul 26, 2016 | 39.63 | 39.83 | 39.54 | 39.75 | 543,638 | +0.13(+0.32%) |
Jul 25, 2016 | 39.76 | 39.79 | 39.50 | 39.62 | 394,669 | -0.13(-0.34%) |
Jul 22, 2016 | 39.63 | 39.77 | 39.51 | 39.76 | 520,139 | +0.21(+0.54%) |
Jul 21, 2016 | 39.54 | 39.66 | 39.45 | 39.54 | 391,452 | -0.10(-0.24%) |
Jul 20, 2016 | 39.72 | 39.81 | 39.59 | 39.64 | 437,610 | -0.05(-0.12%) |
Jul 19, 2016 | 39.46 | 39.71 | 39.46 | 39.69 | 470,816 | -0.01(-0.02%) |
Jul 18, 2016 | 39.83 | 39.85 | 39.65 | 39.70 | 598,516 | -0.13(-0.34%) |
Jul 15, 2016 | 40.07 | 40.07 | 39.56 | 39.83 | 738,331 | -0.11(-0.27%) |
Jul 14, 2016 | 40.26 | 40.26 | 39.85 | 39.94 | 1,161,386 | +0.27(+0.68%) |
Jul 13, 2016 | 39.73 | 39.73 | 39.45 | 39.67 | 664,722 | +0.00(+0.00%) |
Jul 12, 2016 | 39.47 | 39.78 | 39.36 | 39.67 | 755,203 | +0.56(+1.43%) |
Jul 11, 2016 | 39.47 | 39.50 | 39.02 | 39.11 | 828,273 | -0.14(-0.37%) |
Jul 08, 2016 | 39.13 | 39.26 | 38.63 | 39.26 | 791,373 | +0.63(+1.62%) |
Jul 07, 2016 | 38.68 | 39.20 | 38.46 | 38.63 | 959,024 | +0.00(+0.00%) |
Jul 06, 2016 | 38.29 | 38.66 | 38.19 | 38.63 | 1,370,591 | +0.11(+0.27%) |
Jul 05, 2016 | 39.02 | 39.03 | 38.48 | 38.52 | 658,219 | -0.86(-2.18%) |
Jul 01, 2016 | 39.57 | 39.38 | 39.38 | 39.38 | 629,316 | -0.17(-0.44%) |
Jun 30, 2016 | 38.47 | 39.55 | 38.44 | 39.55 | 1,249,371 | +1.13(+2.93%) |
Jun 29, 2016 | 37.99 | 38.43 | 37.90 | 38.43 | 1,015,021 | +0.86(+2.28%) |
Jun 28, 2016 | 37.26 | 37.57 | 37.08 | 37.57 | 929,907 | +0.66(+1.80%) |
Jun 27, 2016 | 37.38 | 37.48 | 36.74 | 36.91 | 1,302,942 | -0.99(-2.62%) |
Jun 24, 2016 | 37.67 | 38.51 | 37.67 | 37.90 | 1,792,414 | -1.53(-3.88%) |
Jun 23, 2016 | 39.22 | 39.43 | 39.14 | 39.43 | 563,252 | +0.68(+1.76%) |
Jun 22, 2016 | 38.94 | 39.20 | 38.67 | 38.75 | 941,549 | -0.09(-0.22%) |
Jun 21, 2016 | 38.72 | 38.92 | 38.48 | 38.83 | 1,172,545 | +0.29(+0.75%) |
Jun 20, 2016 | 39.01 | 39.20 | 38.51 | 38.54 | 988,913 | +0.00(+0.00%) |
Jun 17, 2016 | 38.20 | 38.56 | 38.12 | 38.54 | 1,514,521 | +0.34(+0.88%) |
Jun 16, 2016 | 37.68 | 38.23 | 37.57 | 38.21 | 1,079,700 | +0.20(+0.53%) |
Jun 15, 2016 | 38.05 | 38.30 | 37.89 | 38.00 | 979,875 | +0.12(+0.30%) |
Jun 14, 2016 | 38.15 | 38.38 | 37.84 | 37.89 | 1,003,561 | -0.34(-0.88%) |
Jun 13, 2016 | 38.20 | 38.49 | 38.17 | 38.23 | 1,113,765 | -0.08(-0.20%) |
Jun 10, 2016 | 38.30 | 38.56 | 38.16 | 38.30 | 839,975 | -0.30(-0.77%) |
Jun 09, 2016 | 38.80 | 38.91 | 38.54 | 38.60 | 683,143 | -0.42(-1.09%) |
Jun 08, 2016 | 38.82 | 39.11 | 38.80 | 39.03 | 1,006,218 | +0.37(+0.95%) |
Jun 07, 2016 | 38.83 | 38.89 | 38.64 | 38.66 | 679,417 | -0.04(-0.10%) |
Jun 06, 2016 | 38.82 | 38.94 | 38.52 | 38.70 | 994,870 | -0.06(-0.15%) |
Jun 03, 2016 | 38.66 | 38.88 | 38.37 | 38.76 | 705,136 | -0.28(-0.72%) |
Jun 02, 2016 | 38.90 | 39.07 | 38.68 | 39.03 | 741,226 | +0.11(+0.27%) |
Jun 01, 2016 | 38.66 | 39.11 | 38.51 | 38.93 | 814,733 | -0.04(-0.10%) |
May 31, 2016 | 39.21 | 39.34 | 38.75 | 38.97 | 1,247,299 | -0.16(-0.42%) |
May 27, 2016 | 38.93 | 39.13 | 39.13 | 39.13 | 826,380 | +0.23(+0.60%) |
May 26, 2016 | 38.71 | 39.00 | 38.62 | 38.90 | 819,365 | +0.23(+0.60%) |
May 25, 2016 | 38.85 | 39.09 | 38.66 | 38.67 | 1,106,283 | -0.02(-0.05%) |
May 24, 2016 | 38.63 | 39.00 | 38.63 | 38.69 | 928,591 | +0.16(+0.42%) |
May 23, 2016 | 38.60 | 38.70 | 38.45 | 38.52 | 534,784 | -0.09(-0.22%) |
May 20, 2016 | 38.50 | 38.93 | 38.45 | 38.61 | 1,422,181 | +0.27(+0.70%) |
May 19, 2016 | 38.46 | 38.73 | 38.20 | 38.34 | 1,481,571 | -0.39(-1.02%) |
May 18, 2016 | 38.03 | 38.83 | 38.03 | 38.73 | 928,949 | +0.60(+1.56%) |
May 17, 2016 | 38.26 | 38.58 | 37.99 | 38.14 | 1,189,075 | -0.14(-0.38%) |
May 16, 2016 | 37.86 | 38.40 | 37.69 | 38.28 | 972,529 | +0.44(+1.17%) |
May 13, 2016 | 38.02 | 38.36 | 37.80 | 37.84 | 577,462 | -0.27(-0.71%) |
May 12, 2016 | 38.26 | 38.40 | 37.90 | 38.11 | 843,932 | +0.05(+0.13%) |
May 11, 2016 | 38.38 | 38.46 | 38.06 | 38.06 | 731,433 | -0.37(-0.98%) |
May 10, 2016 | 38.01 | 38.46 | 37.97 | 38.44 | 1,222,138 | +0.55(+1.45%) |
May 09, 2016 | 38.03 | 38.22 | 37.88 | 37.89 | 963,886 | -0.23(-0.61%) |
May 06, 2016 | 38.02 | 38.28 | 37.97 | 38.12 | 959,512 | -0.05(-0.13%) |
May 05, 2016 | 38.31 | 38.44 | 38.03 | 38.17 | 615,980 | -0.05(-0.13%) |
May 04, 2016 | 38.14 | 38.40 | 37.98 | 38.22 | 767,479 | -0.10(-0.25%) |
May 03, 2016 | 38.27 | 38.48 | 38.11 | 38.31 | 889,692 | -0.28(-0.72%) |
May 02, 2016 | 38.21 | 38.99 | 38.21 | 38.59 | 1,150,550 | +0.45(+1.18%) |
Apr 29, 2016 | 38.14 | 38.29 | 37.82 | 38.14 | 1,206,303 | -0.07(-0.18%) |
Apr 28, 2016 | 38.31 | 38.60 | 38.13 | 38.21 | 689,416 | -0.47(-1.22%) |
Apr 27, 2016 | 38.58 | 38.93 | 38.58 | 38.68 | 852,065 | +0.14(+0.37%) |
Apr 26, 2016 | 38.32 | 38.65 | 38.32 | 38.53 | 738,099 | +0.39(+1.03%) |
Apr 25, 2016 | 38.11 | 38.17 | 37.79 | 38.14 | 578,179 | -0.17(-0.45%) |
Apr 22, 2016 | 37.80 | 38.33 | 37.70 | 38.31 | 670,825 | +0.69(+1.84%) |
Apr 21, 2016 | 38.29 | 38.45 | 37.56 | 37.62 | 731,800 | -0.78(-2.03%) |
Apr 20, 2016 | 38.23 | 38.53 | 38.01 | 38.40 | 423,325 | +0.20(+0.53%) |
Apr 19, 2016 | 38.08 | 38.42 | 37.94 | 38.20 | 1,007,454 | +0.29(+0.76%) |
Apr 18, 2016 | 37.64 | 37.97 | 37.28 | 37.91 | 810,825 | +0.09(+0.23%) |
Apr 15, 2016 | 37.95 | 38.04 | 37.72 | 37.82 | 1,026,883 | -0.15(-0.40%) |
Apr 14, 2016 | 37.92 | 38.12 | 37.77 | 37.97 | 751,692 | +0.06(+0.15%) |
Apr 13, 2016 | 37.31 | 37.92 | 37.25 | 37.92 | 1,080,041 | +0.73(+1.96%) |
Apr 12, 2016 | 36.82 | 37.21 | 36.72 | 37.19 | 1,064,532 | +0.45(+1.23%) |
Apr 11, 2016 | 36.59 | 36.98 | 36.56 | 36.73 | 1,039,444 | +0.29(+0.79%) |
Apr 08, 2016 | 36.34 | 36.56 | 36.31 | 36.45 | 1,072,774 | +0.38(+1.07%) |
Apr 07, 2016 | 35.97 | 36.08 | 35.80 | 36.06 | 1,414,650 | -0.16(-0.45%) |
Apr 06, 2016 | 36.24 | 36.41 | 35.89 | 36.23 | 650,782 | +0.00(+0.00%) |
Apr 05, 2016 | 36.23 | 36.49 | 36.14 | 36.23 | 813,555 | -0.26(-0.71%) |
Apr 04, 2016 | 37.10 | 37.12 | 36.43 | 36.49 | 501,293 | -0.55(-1.48%) |
Apr 01, 2016 | 36.59 | 37.08 | 36.44 | 37.03 | 683,717 | +0.26(+0.71%) |
Mar 31, 2016 | 36.99 | 37.10 | 36.59 | 36.77 | 1,048,686 | -0.28(-0.75%) |
Mar 30, 2016 | 37.07 | 37.31 | 36.95 | 37.05 | 553,399 | +0.27(+0.73%) |
Mar 29, 2016 | 36.79 | 36.89 | 36.51 | 36.78 | 811,226 | -0.10(-0.26%) |
Mar 28, 2016 | 36.81 | 37.01 | 36.77 | 36.88 | 864,166 | +0.01(+0.03%) |
Mar 24, 2016 | 36.87 | 36.87 | 36.87 | 36.87 | 774,284 | -0.27(-0.72%) |
Mar 23, 2016 | 37.70 | 37.79 | 37.12 | 37.14 | 1,073,379 | -0.59(-1.55%) |
Mar 22, 2016 | 37.68 | 38.08 | 37.55 | 37.72 | 891,773 | -0.09(-0.23%) |
Mar 21, 2016 | 37.67 | 37.92 | 37.54 | 37.81 | 975,638 | -0.03(-0.08%) |
Mar 18, 2016 | 37.41 | 37.87 | 37.27 | 37.84 | 4,003,934 | +0.59(+1.57%) |
Mar 17, 2016 | 36.28 | 37.35 | 36.18 | 37.25 | 1,391,442 | +0.95(+2.62%) |
Mar 16, 2016 | 36.11 | 36.40 | 35.98 | 36.30 | 1,105,591 | +0.15(+0.43%) |
Mar 15, 2016 | 35.68 | 36.17 | 35.68 | 36.15 | 938,755 | -0.02(-0.05%) |
Mar 14, 2016 | 36.10 | 36.30 | 35.21 | 36.17 | 1,102,357 | -0.09(-0.24%) |
Mar 11, 2016 | 35.50 | 36.29 | 35.40 | 36.25 | 1,492,735 | +1.09(+3.09%) |
Mar 10, 2016 | 35.10 | 35.25 | 34.65 | 35.17 | 1,808,668 | +0.21(+0.61%) |
Mar 09, 2016 | 35.51 | 35.51 | 34.82 | 34.96 | 1,420,766 | -0.29(-0.82%) |
Mar 08, 2016 | 35.64 | 35.72 | 35.23 | 35.25 | 1,282,292 | -0.69(-1.93%) |
Mar 07, 2016 | 36.05 | 36.21 | 35.86 | 35.94 | 1,324,798 | -0.46(-1.27%) |
Mar 04, 2016 | 36.24 | 36.58 | 36.06 | 36.40 | 1,168,143 | +0.18(+0.50%) |
Mar 03, 2016 | 35.94 | 36.24 | 35.82 | 36.22 | 1,107,053 | +0.29(+0.80%) |
Mar 02, 2016 | 35.87 | 36.08 | 35.69 | 35.93 | 1,466,310 | +0.12(+0.32%) |