Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.47 | 56.62 | 55.55 | 56.17 | 121,325 | -0.59(-1.04%) |
Jan 30, 2017 | 56.89 | 56.89 | 55.95 | 56.75 | 104,658 | -0.34(-0.59%) |
Jan 27, 2017 | 57.03 | 57.26 | 56.84 | 57.09 | 76,821 | +0.30(+0.53%) |
Jan 26, 2017 | 57.26 | 57.31 | 56.64 | 56.79 | 74,871 | -0.45(-0.79%) |
Jan 25, 2017 | 57.12 | 57.51 | 56.97 | 57.25 | 177,833 | +0.71(+1.26%) |
Jan 24, 2017 | 55.58 | 56.58 | 55.45 | 56.53 | 121,523 | +1.18(+2.13%) |
Jan 23, 2017 | 55.34 | 55.55 | 54.97 | 55.36 | 56,912 | -0.22(-0.40%) |
Jan 20, 2017 | 55.38 | 55.88 | 55.33 | 55.58 | 77,025 | +0.75(+1.37%) |
Jan 19, 2017 | 55.09 | 55.49 | 54.79 | 54.83 | 139,905 | -0.36(-0.65%) |
Jan 18, 2017 | 54.93 | 55.33 | 54.75 | 55.18 | 68,106 | +0.38(+0.69%) |
Jan 17, 2017 | 55.46 | 55.46 | 54.67 | 54.81 | 31,040 | -0.97(-1.75%) |
Jan 13, 2017 | 55.78 | 55.78 | 55.78 | 0 | +0.61(+1.10%) | |
Jan 12, 2017 | 55.34 | 55.34 | 54.28 | 55.17 | 70,005 | -0.43(-0.78%) |
Jan 11, 2017 | 55.19 | 55.69 | 55.09 | 55.61 | 32,862 | +0.44(+0.80%) |
Jan 10, 2017 | 54.95 | 55.26 | 54.93 | 55.16 | 37,626 | +0.22(+0.40%) |
Jan 09, 2017 | 54.39 | 55.22 | 54.39 | 54.94 | 51,288 | +0.60(+1.10%) |
Jan 06, 2017 | 54.20 | 54.55 | 53.89 | 54.34 | 40,707 | +0.22(+0.41%) |
Jan 05, 2017 | 54.70 | 54.84 | 54.01 | 54.12 | 35,540 | -0.69(-1.27%) |
Jan 04, 2017 | 54.65 | 54.85 | 54.46 | 54.82 | 97,473 | +0.35(+0.64%) |
Jan 03, 2017 | 54.55 | 55.16 | 54.01 | 54.47 | 297,287 | +0.36(+0.66%) |
Dec 30, 2016 | 54.11 | 54.11 | 54.11 | 0 | -0.87(-1.58%) | |
Dec 29, 2016 | 54.93 | 55.23 | 54.55 | 54.98 | 46,033 | -0.12(-0.21%) |
Dec 28, 2016 | 56.42 | 56.43 | 55.05 | 55.10 | 95,411 | -1.10(-1.96%) |
Dec 27, 2016 | 55.53 | 56.24 | 55.48 | 56.19 | 97,976 | +0.77(+1.39%) |
Dec 23, 2016 | 55.42 | 55.42 | 55.42 | 0 | +0.15(+0.28%) | |
Dec 22, 2016 | 55.95 | 55.95 | 55.11 | 55.27 | 212,827 | -0.12(-0.21%) |
Dec 21, 2016 | 55.58 | 55.65 | 55.38 | 55.38 | 51,978 | -0.08(-0.14%) |
Dec 20, 2016 | 55.39 | 55.76 | 55.21 | 55.46 | 45,855 | +0.12(+0.21%) |
Dec 19, 2016 | 55.03 | 55.50 | 54.92 | 55.35 | 66,640 | +0.48(+0.88%) |
Dec 16, 2016 | 55.52 | 55.63 | 54.68 | 54.86 | 76,712 | -0.31(-0.56%) |
Dec 15, 2016 | 54.41 | 55.42 | 54.27 | 55.17 | 53,998 | +1.04(+1.92%) |
Dec 14, 2016 | 54.34 | 54.63 | 54.02 | 54.14 | 87,887 | -0.34(-0.62%) |
Dec 13, 2016 | 54.23 | 54.80 | 54.10 | 54.47 | 367,774 | +0.54(+1.00%) |
Dec 12, 2016 | 54.27 | 54.45 | 53.53 | 53.93 | 57,707 | -0.53(-0.97%) |
Dec 09, 2016 | 55.26 | 55.37 | 54.25 | 54.46 | 132,976 | -0.37(-0.67%) |
Dec 08, 2016 | 54.16 | 55.11 | 54.14 | 54.83 | 321,196 | +0.82(+1.51%) |
Dec 07, 2016 | 52.64 | 54.17 | 52.53 | 54.01 | 126,401 | +1.36(+2.58%) |
Dec 06, 2016 | 51.96 | 52.80 | 51.92 | 52.65 | 97,359 | +0.82(+1.58%) |
Dec 05, 2016 | 51.20 | 51.85 | 51.02 | 51.83 | 189,279 | +1.02(+2.01%) |
Dec 02, 2016 | 50.23 | 50.91 | 50.10 | 50.81 | 123,541 | +0.49(+0.98%) |
Dec 01, 2016 | 53.03 | 53.03 | 50.00 | 50.32 | 322,240 | -2.55(-4.82%) |
Nov 30, 2016 | 53.56 | 53.60 | 52.86 | 52.87 | 108,879 | -0.50(-0.94%) |
Nov 29, 2016 | 53.64 | 53.73 | 53.14 | 53.37 | 125,760 | -0.19(-0.36%) |
Nov 28, 2016 | 53.70 | 53.77 | 53.46 | 53.57 | 123,212 | -0.21(-0.39%) |
Nov 25, 2016 | 53.74 | 53.82 | 53.46 | 53.78 | 94,655 | +0.14(+0.27%) |
Nov 23, 2016 | 53.63 | 53.63 | 53.63 | 0 | +0.29(+0.54%) | |
Nov 22, 2016 | 53.11 | 53.38 | 53.03 | 53.35 | 155,397 | +0.56(+1.06%) |
Nov 21, 2016 | 53.01 | 53.25 | 52.49 | 52.79 | 90,442 | +0.10(+0.18%) |
Nov 18, 2016 | 52.65 | 52.76 | 52.34 | 52.69 | 73,391 | +0.25(+0.48%) |
Nov 17, 2016 | 51.76 | 52.60 | 51.58 | 52.44 | 142,376 | +0.66(+1.28%) |
Nov 16, 2016 | 51.01 | 51.83 | 51.01 | 51.78 | 76,894 | +0.65(+1.28%) |
Nov 15, 2016 | 50.60 | 51.29 | 50.60 | 51.12 | 63,943 | +0.72(+1.43%) |
Nov 14, 2016 | 50.46 | 50.57 | 50.17 | 50.40 | 324,822 | +0.25(+0.50%) |
Nov 11, 2016 | 48.84 | 50.22 | 48.84 | 50.15 | 177,780 | +1.61(+3.31%) |
Nov 10, 2016 | 50.04 | 50.38 | 48.29 | 48.54 | 176,375 | -1.09(-2.19%) |
Nov 09, 2016 | 48.32 | 49.77 | 48.21 | 49.63 | 104,730 | +0.13(+0.27%) |
Nov 08, 2016 | 49.23 | 49.80 | 49.00 | 49.50 | 55,797 | +0.15(+0.31%) |
Nov 07, 2016 | 49.06 | 49.41 | 48.76 | 49.34 | 38,490 | +1.20(+2.50%) |
Nov 04, 2016 | 48.25 | 48.62 | 47.82 | 48.14 | 45,230 | -0.46(-0.95%) |
Nov 03, 2016 | 48.79 | 49.04 | 48.41 | 48.60 | 200,620 | -0.02(-0.04%) |
Nov 02, 2016 | 49.07 | 49.15 | 48.53 | 48.62 | 480,275 | -0.36(-0.73%) |
Nov 01, 2016 | 49.22 | 49.62 | 48.33 | 48.98 | 401,307 | -0.06(-0.12%) |
Oct 31, 2016 | 49.19 | 49.21 | 48.89 | 49.03 | 79,126 | +0.12(+0.24%) |
Oct 28, 2016 | 49.73 | 49.76 | 48.87 | 48.92 | 72,371 | -0.60(-1.20%) |
Oct 27, 2016 | 50.52 | 50.61 | 49.46 | 49.52 | 51,203 | -0.60(-1.19%) |
Oct 26, 2016 | 49.92 | 50.49 | 49.92 | 50.11 | 99,513 | -0.20(-0.40%) |
Oct 25, 2016 | 50.30 | 50.46 | 50.18 | 50.31 | 56,514 | +0.05(+0.10%) |
Oct 24, 2016 | 49.79 | 50.31 | 49.79 | 50.27 | 102,111 | +0.82(+1.65%) |
Oct 21, 2016 | 49.27 | 49.52 | 48.97 | 49.45 | 83,593 | -0.17(-0.35%) |
Oct 20, 2016 | 49.25 | 49.71 | 48.98 | 49.62 | 30,129 | +0.38(+0.76%) |
Oct 19, 2016 | 48.97 | 49.33 | 48.49 | 49.25 | 84,884 | -0.09(-0.18%) |
Oct 18, 2016 | 49.37 | 49.58 | 49.17 | 49.33 | 227,636 | +0.55(+1.12%) |
Oct 17, 2016 | 49.07 | 49.23 | 48.78 | 48.78 | 45,264 | -0.30(-0.61%) |
Oct 14, 2016 | 49.22 | 49.71 | 49.04 | 49.08 | 43,878 | +0.33(+0.67%) |
Oct 13, 2016 | 48.85 | 49.02 | 47.96 | 48.76 | 84,999 | -0.57(-1.15%) |
Oct 12, 2016 | 49.72 | 49.72 | 48.97 | 49.32 | 199,912 | -0.36(-0.72%) |
Oct 11, 2016 | 50.93 | 50.93 | 49.32 | 49.68 | 104,064 | -1.36(-2.66%) |
Oct 10, 2016 | 51.46 | 51.76 | 51.00 | 51.04 | 120,099 | -0.13(-0.24%) |
Oct 07, 2016 | 51.52 | 51.52 | 50.73 | 51.16 | 251,505 | -0.38(-0.73%) |
Oct 06, 2016 | 51.19 | 51.58 | 50.87 | 51.54 | 145,546 | +0.30(+0.58%) |
Oct 05, 2016 | 50.86 | 51.51 | 50.80 | 51.24 | 90,793 | +0.59(+1.16%) |
Oct 04, 2016 | 50.94 | 51.12 | 50.53 | 50.65 | 93,893 | -0.16(-0.32%) |
Oct 03, 2016 | 51.66 | 51.66 | 50.66 | 50.81 | 114,358 | -0.34(-0.66%) |
Sep 30, 2016 | 50.60 | 51.40 | 50.60 | 51.15 | 223,265 | +0.76(+1.51%) |
Sep 29, 2016 | 50.29 | 50.67 | 49.64 | 50.39 | 144,406 | +0.08(+0.15%) |
Sep 28, 2016 | 50.30 | 50.55 | 49.92 | 50.31 | 78,603 | +0.16(+0.33%) |
Sep 27, 2016 | 48.99 | 50.15 | 48.99 | 50.15 | 25,071 | +1.10(+2.24%) |
Sep 26, 2016 | 49.27 | 49.46 | 48.93 | 49.05 | 63,349 | -0.54(-1.09%) |
Sep 23, 2016 | 50.04 | 50.12 | 49.58 | 49.59 | 41,388 | -0.55(-1.09%) |
Sep 22, 2016 | 50.03 | 50.20 | 49.97 | 50.14 | 62,407 | +0.45(+0.91%) |
Sep 21, 2016 | 49.32 | 49.71 | 49.04 | 49.69 | 46,934 | +0.62(+1.26%) |
Sep 20, 2016 | 49.72 | 49.72 | 49.06 | 49.07 | 45,745 | -0.36(-0.72%) |
Sep 19, 2016 | 49.44 | 49.97 | 49.19 | 49.43 | 324,545 | +0.29(+0.59%) |
Sep 16, 2016 | 49.56 | 49.57 | 48.66 | 49.14 | 192,009 | +0.03(+0.07%) |
Sep 15, 2016 | 47.94 | 49.20 | 47.94 | 49.11 | 80,516 | +1.13(+2.36%) |
Sep 14, 2016 | 47.68 | 48.02 | 47.33 | 47.97 | 49,658 | +0.36(+0.75%) |
Sep 13, 2016 | 47.89 | 48.38 | 47.32 | 47.62 | 110,782 | -0.43(-0.90%) |
Sep 12, 2016 | 46.90 | 48.07 | 46.67 | 48.05 | 66,088 | +0.80(+1.69%) |
Sep 09, 2016 | 48.76 | 48.76 | 47.15 | 47.25 | 98,203 | -1.84(-3.76%) |
Sep 08, 2016 | 49.15 | 49.19 | 48.80 | 49.10 | 35,718 | -0.26(-0.53%) |
Sep 07, 2016 | 49.82 | 49.82 | 49.20 | 49.36 | 296,411 | -0.54(-1.08%) |
Sep 06, 2016 | 50.28 | 50.28 | 49.61 | 49.89 | 122,454 | -0.32(-0.63%) |
Sep 02, 2016 | 50.33 | 50.21 | 50.21 | 50.21 | 41,944 | +0.16(+0.31%) |
Sep 01, 2016 | 49.46 | 50.08 | 49.22 | 50.05 | 54,764 | +0.63(+1.28%) |
Aug 31, 2016 | 49.57 | 49.59 | 49.07 | 49.42 | 206,071 | -0.14(-0.29%) |
Aug 30, 2016 | 49.38 | 49.88 | 49.36 | 49.57 | 154,635 | +0.14(+0.29%) |
Aug 29, 2016 | 49.44 | 49.67 | 49.39 | 49.42 | 29,247 | +0.10(+0.19%) |
Aug 26, 2016 | 49.16 | 49.69 | 48.98 | 49.33 | 218,918 | +0.25(+0.51%) |
Aug 25, 2016 | 48.89 | 49.25 | 48.81 | 49.08 | 37,490 | +0.21(+0.43%) |
Aug 24, 2016 | 49.29 | 49.39 | 48.73 | 48.87 | 92,563 | -0.37(-0.76%) |
Aug 23, 2016 | 49.39 | 49.57 | 49.24 | 49.24 | 57,533 | +0.12(+0.23%) |
Aug 22, 2016 | 48.97 | 49.18 | 48.77 | 49.13 | 98,171 | +0.33(+0.67%) |
Aug 19, 2016 | 48.19 | 49.03 | 48.14 | 48.80 | 101,437 | +0.65(+1.36%) |
Aug 18, 2016 | 47.70 | 48.15 | 47.70 | 48.15 | 23,333 | +0.52(+1.09%) |
Aug 17, 2016 | 47.77 | 47.78 | 47.27 | 47.63 | 91,640 | -0.36(-0.74%) |
Aug 16, 2016 | 48.12 | 48.18 | 47.96 | 47.98 | 61,491 | -0.45(-0.93%) |
Aug 15, 2016 | 48.20 | 48.52 | 48.03 | 48.43 | 35,117 | +0.62(+1.31%) |
Aug 12, 2016 | 47.95 | 47.95 | 47.53 | 47.81 | 134,254 | +0.36(+0.75%) |
Aug 11, 2016 | 47.38 | 47.52 | 47.15 | 47.45 | 64,849 | +0.24(+0.51%) |
Aug 10, 2016 | 47.67 | 47.67 | 47.06 | 47.21 | 38,078 | -0.84(-1.74%) |
Aug 09, 2016 | 47.90 | 48.23 | 47.90 | 48.05 | 57,241 | +0.21(+0.44%) |
Aug 08, 2016 | 48.02 | 48.28 | 47.80 | 47.84 | 233,457 | +0.03(+0.06%) |
Aug 05, 2016 | 47.38 | 47.88 | 47.38 | 47.81 | 207,425 | +0.77(+1.63%) |
Aug 04, 2016 | 47.03 | 47.15 | 46.86 | 47.04 | 82,645 | +0.15(+0.33%) |
Aug 03, 2016 | 46.60 | 46.92 | 46.59 | 46.89 | 201,199 | +0.02(+0.05%) |
Aug 02, 2016 | 47.83 | 48.05 | 46.72 | 46.86 | 87,797 | -1.26(-2.62%) |
Aug 01, 2016 | 48.10 | 48.28 | 47.86 | 48.13 | 164,365 | +0.17(+0.36%) |
Jul 29, 2016 | 48.14 | 48.16 | 47.66 | 47.95 | 469,138 | -0.19(-0.40%) |
Jul 28, 2016 | 48.08 | 48.42 | 47.95 | 48.15 | 30,886 | +0.12(+0.26%) |
Jul 27, 2016 | 48.42 | 48.47 | 47.77 | 48.02 | 65,439 | +0.12(+0.24%) |
Jul 26, 2016 | 46.62 | 48.04 | 46.62 | 47.91 | 512,019 | +1.59(+3.42%) |
Jul 25, 2016 | 45.79 | 46.43 | 45.79 | 46.32 | 64,144 | +0.61(+1.35%) |
Jul 22, 2016 | 45.41 | 45.76 | 44.99 | 45.71 | 331,230 | +0.34(+0.74%) |
Jul 21, 2016 | 45.90 | 46.00 | 45.17 | 45.37 | 164,411 | -0.47(-1.03%) |
Jul 20, 2016 | 45.40 | 46.03 | 45.35 | 45.84 | 83,207 | +0.74(+1.64%) |
Jul 19, 2016 | 45.11 | 45.19 | 44.95 | 45.10 | 72,391 | -0.12(-0.26%) |
Jul 18, 2016 | 45.10 | 45.29 | 44.85 | 45.22 | 452,701 | +0.52(+1.16%) |
Jul 15, 2016 | 44.81 | 44.81 | 44.54 | 44.70 | 32,007 | -0.01(-0.02%) |
Jul 14, 2016 | 44.60 | 44.87 | 44.42 | 44.71 | 28,677 | +0.63(+1.44%) |
Jul 13, 2016 | 44.36 | 44.42 | 44.03 | 44.07 | 58,104 | -0.11(-0.24%) |
Jul 12, 2016 | 43.87 | 44.34 | 43.87 | 44.18 | 44,594 | +0.63(+1.46%) |
Jul 11, 2016 | 43.44 | 43.76 | 43.39 | 43.54 | 270,287 | +0.40(+0.94%) |
Jul 08, 2016 | 42.20 | 43.16 | 41.82 | 43.14 | 67,874 | +1.32(+3.15%) |
Jul 07, 2016 | 41.52 | 42.21 | 41.52 | 41.82 | 214,078 | +0.38(+0.93%) |
Jul 06, 2016 | 41.02 | 41.52 | 40.46 | 41.44 | 121,619 | +0.25(+0.61%) |
Jul 05, 2016 | 41.92 | 41.92 | 40.95 | 41.19 | 113,910 | -1.10(-2.59%) |
Jul 01, 2016 | 42.38 | 42.28 | 42.28 | 42.28 | 274,146 | -0.36(-0.83%) |
Jun 30, 2016 | 41.77 | 42.66 | 41.77 | 42.64 | 121,664 | +0.95(+2.28%) |
Jun 29, 2016 | 41.54 | 41.79 | 41.29 | 41.69 | 70,296 | +0.69(+1.69%) |
Jun 28, 2016 | 40.29 | 41.07 | 40.29 | 41.00 | 82,110 | +1.35(+3.42%) |
Jun 27, 2016 | 41.19 | 41.19 | 39.40 | 39.64 | 73,931 | -2.11(-5.06%) |
Jun 24, 2016 | 42.41 | 42.96 | 41.53 | 41.76 | 26,394 | -2.57(-5.79%) |
Jun 23, 2016 | 43.67 | 44.32 | 43.67 | 44.32 | 200,792 | +1.18(+2.74%) |
Jun 22, 2016 | 43.54 | 43.82 | 43.14 | 43.14 | 6,955 | -0.34(-0.77%) |
Jun 21, 2016 | 43.57 | 43.61 | 43.33 | 43.48 | 15,490 | +0.15(+0.35%) |
Jun 20, 2016 | 43.56 | 44.00 | 43.32 | 43.32 | 23,961 | +0.32(+0.74%) |
Jun 17, 2016 | 43.24 | 43.24 | 42.65 | 43.01 | 93,659 | -0.23(-0.53%) |
Jun 16, 2016 | 42.67 | 43.23 | 42.41 | 43.23 | 94,293 | -0.03(-0.07%) |
Jun 15, 2016 | 43.55 | 43.55 | 43.22 | 43.26 | 77,197 | -0.05(-0.11%) |
Jun 14, 2016 | 43.04 | 43.38 | 42.85 | 43.31 | 19,688 | +0.20(+0.47%) |
Jun 13, 2016 | 43.27 | 43.56 | 43.11 | 43.11 | 32,507 | -0.16(-0.38%) |
Jun 10, 2016 | 43.61 | 43.64 | 43.14 | 43.27 | 20,582 | -0.95(-2.15%) |
Jun 09, 2016 | 43.85 | 44.25 | 43.63 | 44.22 | 30,788 | +0.05(+0.11%) |
Jun 08, 2016 | 44.22 | 44.27 | 43.89 | 44.17 | 122,565 | -0.05(-0.11%) |
Jun 07, 2016 | 44.01 | 44.32 | 43.90 | 44.22 | 46,775 | +0.41(+0.94%) |
Jun 06, 2016 | 43.68 | 44.01 | 43.59 | 43.81 | 39,859 | +0.25(+0.57%) |
Jun 03, 2016 | 43.88 | 43.88 | 43.27 | 43.56 | 47,361 | -0.20(-0.46%) |
Jun 02, 2016 | 43.63 | 43.76 | 43.40 | 43.76 | 56,124 | -0.07(-0.15%) |
Jun 01, 2016 | 43.42 | 43.84 | 43.14 | 43.83 | 37,624 | +0.28(+0.64%) |
May 31, 2016 | 43.41 | 43.61 | 43.30 | 43.55 | 161,127 | +0.35(+0.80%) |
May 27, 2016 | 42.80 | 43.21 | 43.21 | 43.21 | 15,751 | +0.35(+0.83%) |
May 26, 2016 | 42.56 | 42.92 | 42.55 | 42.85 | 17,416 | +0.29(+0.68%) |
May 25, 2016 | 42.66 | 42.77 | 42.45 | 42.56 | 72,672 | +0.07(+0.16%) |
May 24, 2016 | 41.55 | 42.56 | 41.55 | 42.50 | 33,409 | +1.08(+2.62%) |
May 23, 2016 | 41.04 | 41.65 | 41.04 | 41.41 | 112,210 | +0.43(+1.05%) |
May 20, 2016 | 40.26 | 41.00 | 40.26 | 40.98 | 27,103 | +1.07(+2.69%) |
May 19, 2016 | 40.20 | 40.55 | 39.63 | 39.91 | 22,126 | -0.54(-1.33%) |
May 18, 2016 | 39.58 | 40.86 | 39.58 | 40.44 | 296,690 | +0.65(+1.64%) |
May 17, 2016 | 40.08 | 40.44 | 39.72 | 39.79 | 20,106 | -0.45(-1.12%) |
May 16, 2016 | 39.59 | 40.56 | 39.59 | 40.24 | 42,087 | +0.73(+1.84%) |
May 13, 2016 | 39.35 | 39.88 | 39.35 | 39.51 | 25,295 | +0.29(+0.73%) |
May 12, 2016 | 40.37 | 40.43 | 38.92 | 39.23 | 268,394 | -1.02(-2.52%) |
May 11, 2016 | 40.39 | 40.58 | 40.24 | 40.24 | 43,706 | -0.08(-0.19%) |
May 10, 2016 | 39.89 | 40.33 | 39.89 | 40.32 | 19,154 | +0.62(+1.57%) |
May 09, 2016 | 39.86 | 40.05 | 39.53 | 39.70 | 108,685 | -0.16(-0.41%) |
May 06, 2016 | 39.55 | 39.86 | 39.23 | 39.86 | 185,133 | +0.11(+0.27%) |
May 05, 2016 | 40.10 | 40.25 | 39.75 | 39.75 | 25,047 | -0.12(-0.29%) |
May 04, 2016 | 40.26 | 40.62 | 39.74 | 39.87 | 36,179 | -0.62(-1.54%) |
May 03, 2016 | 40.79 | 40.91 | 40.39 | 40.49 | 40,601 | -0.52(-1.26%) |
May 02, 2016 | 40.69 | 41.01 | 40.55 | 41.01 | 164,377 | +0.40(+0.99%) |
Apr 29, 2016 | 41.55 | 41.55 | 40.33 | 40.61 | 46,856 | -1.14(-2.73%) |
Apr 28, 2016 | 42.69 | 43.02 | 41.68 | 41.75 | 24,902 | -1.30(-3.03%) |
Apr 27, 2016 | 42.02 | 43.12 | 42.02 | 43.05 | 157,416 | +0.60(+1.42%) |
Apr 26, 2016 | 41.80 | 42.53 | 41.80 | 42.45 | 18,671 | +0.85(+2.05%) |
Apr 25, 2016 | 42.11 | 42.27 | 41.58 | 41.59 | 70,370 | -0.66(-1.57%) |
Apr 22, 2016 | 41.59 | 42.38 | 41.59 | 42.26 | 20,257 | +0.91(+2.19%) |
Apr 21, 2016 | 41.67 | 41.67 | 41.27 | 41.35 | 41,837 | -0.32(-0.77%) |
Apr 20, 2016 | 41.09 | 41.85 | 41.08 | 41.67 | 98,434 | +0.58(+1.42%) |
Apr 19, 2016 | 41.98 | 41.99 | 41.03 | 41.09 | 124,109 | -0.82(-1.97%) |
Apr 18, 2016 | 41.72 | 42.00 | 41.70 | 41.91 | 34,826 | +0.03(+0.07%) |
Apr 15, 2016 | 42.34 | 42.34 | 41.88 | 41.88 | 38,510 | -0.42(-1.00%) |
Apr 14, 2016 | 42.50 | 42.54 | 42.06 | 42.30 | 175,882 | -0.47(-1.10%) |
Apr 13, 2016 | 41.73 | 42.78 | 41.73 | 42.77 | 30,339 | +1.27(+3.07%) |
Apr 12, 2016 | 41.61 | 41.74 | 40.90 | 41.50 | 107,153 | -0.04(-0.09%) |
Apr 11, 2016 | 41.91 | 42.15 | 41.54 | 41.54 | 27,086 | -0.14(-0.34%) |
Apr 08, 2016 | 42.06 | 42.24 | 41.56 | 41.68 | 170,774 | +0.02(+0.05%) |
Apr 07, 2016 | 42.14 | 42.14 | 41.55 | 41.66 | 52,186 | -0.75(-1.76%) |
Apr 06, 2016 | 41.99 | 42.43 | 41.51 | 42.41 | 208,592 | +0.26(+0.61%) |
Apr 05, 2016 | 42.29 | 42.58 | 42.15 | 42.15 | 57,203 | -0.30(-0.70%) |
Apr 04, 2016 | 42.98 | 42.98 | 42.42 | 42.45 | 48,042 | -0.58(-1.34%) |
Apr 01, 2016 | 42.30 | 43.03 | 42.15 | 43.02 | 27,462 | +0.33(+0.76%) |
Mar 31, 2016 | 42.75 | 42.90 | 42.66 | 42.70 | 12,266 | -0.21(-0.49%) |
Mar 30, 2016 | 42.86 | 43.24 | 42.76 | 42.91 | 142,848 | +0.26(+0.61%) |
Mar 29, 2016 | 41.70 | 42.69 | 41.50 | 42.65 | 37,545 | +0.77(+1.83%) |
Mar 28, 2016 | 42.05 | 42.08 | 41.66 | 41.88 | 22,306 | -0.06(-0.14%) |
Mar 24, 2016 | 41.69 | 41.94 | 41.94 | 41.94 | 45,690 | +0.03(+0.07%) |
Mar 23, 2016 | 42.62 | 42.62 | 41.90 | 41.91 | 13,366 | -0.72(-1.69%) |
Mar 22, 2016 | 42.40 | 42.74 | 42.29 | 42.63 | 18,299 | +0.03(+0.07%) |
Mar 21, 2016 | 42.79 | 42.79 | 42.23 | 42.60 | 24,834 | -0.11(-0.25%) |
Mar 18, 2016 | 42.31 | 42.75 | 42.26 | 42.71 | 40,860 | +0.57(+1.35%) |
Mar 17, 2016 | 41.79 | 42.23 | 41.59 | 42.14 | 204,208 | +0.30(+0.71%) |
Mar 16, 2016 | 41.08 | 41.86 | 41.04 | 41.84 | 127,302 | +0.63(+1.53%) |
Mar 15, 2016 | 41.32 | 41.32 | 40.89 | 41.21 | 42,578 | -0.24(-0.58%) |
Mar 14, 2016 | 41.46 | 41.73 | 41.34 | 41.45 | 37,894 | -0.23(-0.55%) |
Mar 11, 2016 | 41.03 | 41.68 | 40.99 | 41.68 | 40,563 | +1.09(+2.69%) |
Mar 10, 2016 | 40.85 | 41.07 | 40.19 | 40.59 | 18,580 | -0.04(-0.09%) |
Mar 09, 2016 | 40.43 | 40.69 | 40.26 | 40.63 | 37,416 | +0.43(+1.07%) |
Mar 08, 2016 | 41.18 | 41.18 | 40.16 | 40.20 | 70,761 | -1.26(-3.05%) |
Mar 07, 2016 | 41.24 | 41.62 | 41.05 | 41.46 | 277,025 | -0.05(-0.12%) |
Mar 04, 2016 | 41.37 | 42.03 | 40.98 | 41.51 | 329,847 | +0.20(+0.49%) |
Mar 03, 2016 | 41.11 | 41.33 | 40.88 | 41.31 | 63,524 | +0.34(+0.84%) |
Mar 02, 2016 | 40.69 | 40.99 | 40.67 | 40.96 | 36,505 | +0.33(+0.80%) |
Mar 01, 2016 | 40.09 | 40.64 | 39.78 | 40.64 | 286,044 | +0.81(+2.04%) |
Feb 29, 2016 | 39.58 | 40.31 | 39.58 | 39.82 | 68,706 | +0.28(+0.70%) |
Feb 26, 2016 | 39.54 | 39.67 | 39.34 | 39.54 | 140,814 | +0.22(+0.56%) |
Feb 25, 2016 | 39.09 | 39.32 | 38.58 | 39.32 | 85,854 | +0.29(+0.74%) |
Feb 24, 2016 | 37.82 | 39.13 | 37.68 | 39.04 | 200,087 | +0.79(+2.08%) |
Feb 23, 2016 | 38.56 | 38.71 | 38.19 | 38.24 | 33,371 | -0.57(-1.48%) |
Feb 22, 2016 | 38.61 | 38.91 | 38.61 | 38.82 | 511,696 | +0.70(+1.83%) |
Feb 19, 2016 | 37.91 | 38.15 | 37.66 | 38.12 | 104,681 | +0.11(+0.30%) |
Feb 18, 2016 | 38.63 | 38.68 | 38.00 | 38.00 | 49,383 | -0.31(-0.80%) |
Feb 17, 2016 | 38.03 | 38.56 | 38.03 | 38.31 | 87,990 | +0.74(+1.96%) |
Feb 16, 2016 | 36.61 | 37.66 | 36.31 | 37.57 | 49,630 | +1.46(+4.03%) |
Feb 12, 2016 | 35.87 | 36.12 | 36.12 | 36.12 | 127,728 | +0.69(+1.95%) |
Feb 11, 2016 | 35.20 | 35.69 | 34.98 | 35.43 | 149,297 | -0.41(-1.15%) |
Feb 10, 2016 | 36.18 | 36.77 | 35.81 | 35.84 | 143,367 | -0.21(-0.58%) |
Feb 09, 2016 | 35.88 | 36.71 | 35.76 | 36.05 | 255,744 | -0.21(-0.58%) |
Feb 08, 2016 | 36.67 | 36.69 | 35.67 | 36.26 | 201,562 | -0.94(-2.52%) |
Feb 05, 2016 | 38.29 | 38.29 | 37.08 | 37.20 | 167,872 | -1.24(-3.21%) |
Feb 04, 2016 | 37.79 | 38.66 | 37.75 | 38.43 | 122,528 | +0.64(+1.70%) |
Feb 03, 2016 | 38.20 | 38.29 | 37.01 | 37.79 | 388,175 | -0.08(-0.20%) |
Feb 02, 2016 | 38.98 | 38.98 | 37.74 | 37.87 | 268,270 | -1.83(-4.61%) |