Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.68 | 44.99 | 44.64 | 44.80 | 101,300 | +0.16(+0.36%) |
Mar 30, 2017 | 44.67 | 44.84 | 44.64 | 44.65 | 32,559 | -0.04(-0.09%) |
Mar 29, 2017 | 44.58 | 44.72 | 44.52 | 44.68 | 45,290 | -0.30(-0.66%) |
Mar 28, 2017 | 44.97 | 45.12 | 44.90 | 44.98 | 76,461 | -0.01(-0.02%) |
Mar 27, 2017 | 45.01 | 45.07 | 44.86 | 44.99 | 158,756 | -0.02(-0.05%) |
Mar 24, 2017 | 44.96 | 45.13 | 44.90 | 45.01 | 48,750 | +0.11(+0.24%) |
Mar 23, 2017 | 44.87 | 45.04 | 44.84 | 44.90 | 53,748 | +0.27(+0.61%) |
Mar 22, 2017 | 44.37 | 44.67 | 44.36 | 44.63 | 125,055 | -0.10(-0.22%) |
Mar 21, 2017 | 45.28 | 45.33 | 44.73 | 44.73 | 43,111 | -0.17(-0.37%) |
Mar 20, 2017 | 44.94 | 45.05 | 44.81 | 44.90 | 142,544 | +0.05(+0.12%) |
Mar 17, 2017 | 44.81 | 45.02 | 44.70 | 44.84 | 220,972 | +0.17(+0.37%) |
Mar 16, 2017 | 44.47 | 44.72 | 44.46 | 44.68 | 135,325 | +0.48(+1.08%) |
Mar 15, 2017 | 43.64 | 44.27 | 43.61 | 44.20 | 123,530 | +0.61(+1.41%) |
Mar 14, 2017 | 43.73 | 43.73 | 43.58 | 43.58 | 53,008 | -0.46(-1.03%) |
Mar 13, 2017 | 43.83 | 44.06 | 43.83 | 44.04 | 63,661 | +0.22(+0.50%) |
Mar 10, 2017 | 43.72 | 43.92 | 43.67 | 43.82 | 58,047 | +0.40(+0.93%) |
Mar 09, 2017 | 43.38 | 43.43 | 43.27 | 43.42 | 85,689 | +0.17(+0.40%) |
Mar 08, 2017 | 43.47 | 43.49 | 43.23 | 43.24 | 56,191 | -0.18(-0.42%) |
Mar 07, 2017 | 43.40 | 43.50 | 43.33 | 43.42 | 67,292 | -0.08(-0.19%) |
Mar 06, 2017 | 43.50 | 43.53 | 43.37 | 43.51 | 165,389 | -0.17(-0.40%) |
Mar 03, 2017 | 43.42 | 43.71 | 43.35 | 43.68 | 237,892 | +0.27(+0.63%) |
Mar 02, 2017 | 43.45 | 43.52 | 43.39 | 43.41 | 115,383 | -0.17(-0.40%) |
Mar 01, 2017 | 43.36 | 43.73 | 43.36 | 43.58 | 47,166 | +0.28(+0.65%) |
Feb 28, 2017 | 43.13 | 43.38 | 43.13 | 43.30 | 284,453 | +0.17(+0.39%) |
Feb 27, 2017 | 42.98 | 43.19 | 42.97 | 43.14 | 72,218 | +0.24(+0.57%) |
Feb 24, 2017 | 42.92 | 42.98 | 42.79 | 42.89 | 330,008 | -0.64(-1.46%) |
Feb 23, 2017 | 43.72 | 43.72 | 43.44 | 43.53 | 195,363 | -0.09(-0.21%) |
Feb 22, 2017 | 43.47 | 43.63 | 43.30 | 43.62 | 101,176 | -0.14(-0.31%) |
Feb 21, 2017 | 43.58 | 43.77 | 43.58 | 43.76 | 70,711 | -0.05(-0.10%) |
Feb 17, 2017 | 43.80 | 43.80 | 43.80 | 0 | -0.32(-0.72%) | |
Feb 16, 2017 | 44.08 | 44.17 | 44.04 | 44.12 | 119,168 | +0.11(+0.24%) |
Feb 15, 2017 | 43.74 | 44.08 | 43.74 | 44.02 | 204,739 | +0.20(+0.45%) |
Feb 14, 2017 | 43.74 | 43.85 | 43.62 | 43.82 | 64,356 | +0.15(+0.35%) |
Feb 13, 2017 | 43.63 | 43.73 | 43.56 | 43.67 | 235,999 | +0.17(+0.38%) |
Feb 10, 2017 | 43.28 | 43.52 | 43.28 | 43.50 | 630,713 | +0.15(+0.35%) |
Feb 09, 2017 | 43.37 | 43.40 | 43.29 | 43.35 | 96,956 | +0.02(+0.05%) |
Feb 08, 2017 | 43.14 | 43.36 | 43.07 | 43.33 | 59,467 | +0.10(+0.23%) |
Feb 07, 2017 | 42.97 | 43.27 | 42.96 | 43.23 | 137,264 | +0.17(+0.39%) |
Feb 06, 2017 | 42.98 | 43.11 | 42.93 | 43.06 | 117,193 | -0.39(-0.91%) |
Feb 03, 2017 | 43.35 | 43.52 | 43.30 | 43.45 | 173,239 | +0.06(+0.13%) |
Feb 02, 2017 | 43.42 | 43.51 | 43.30 | 43.40 | 117,871 | -0.04(-0.10%) |
Feb 01, 2017 | 43.28 | 43.55 | 43.26 | 43.44 | 260,749 | +0.36(+0.83%) |
Jan 31, 2017 | 42.99 | 43.08 | 42.88 | 43.08 | 133,172 | +0.33(+0.78%) |
Jan 30, 2017 | 42.67 | 42.79 | 42.60 | 42.75 | 96,883 | -0.33(-0.77%) |
Jan 27, 2017 | 43.14 | 43.16 | 43.01 | 43.08 | 82,489 | -0.03(-0.07%) |
Jan 26, 2017 | 43.20 | 43.24 | 43.03 | 43.11 | 89,424 | -0.34(-0.79%) |
Jan 25, 2017 | 43.26 | 43.50 | 43.26 | 43.45 | 78,627 | +0.27(+0.61%) |
Jan 24, 2017 | 42.99 | 43.23 | 42.95 | 43.19 | 81,196 | +0.16(+0.37%) |
Jan 23, 2017 | 42.73 | 43.05 | 42.73 | 43.03 | 57,991 | +0.32(+0.75%) |
Jan 20, 2017 | 42.48 | 42.73 | 42.48 | 42.71 | 73,541 | +0.33(+0.79%) |
Jan 19, 2017 | 42.33 | 42.44 | 42.21 | 42.38 | 54,441 | -0.01(-0.02%) |
Jan 18, 2017 | 42.31 | 42.54 | 42.31 | 42.38 | 80,435 | -0.19(-0.45%) |
Jan 17, 2017 | 42.52 | 42.65 | 42.51 | 42.57 | 64,423 | +0.13(+0.30%) |
Jan 13, 2017 | 42.45 | 42.45 | 42.45 | 0 | +0.17(+0.40%) | |
Jan 12, 2017 | 42.32 | 42.46 | 42.22 | 42.28 | 143,107 | +0.11(+0.27%) |
Jan 11, 2017 | 41.78 | 42.23 | 41.72 | 42.16 | 81,049 | +0.30(+0.73%) |
Jan 10, 2017 | 41.85 | 42.05 | 41.84 | 41.86 | 128,593 | -0.02(-0.04%) |
Jan 09, 2017 | 41.77 | 41.96 | 41.66 | 41.88 | 171,346 | -0.22(-0.52%) |
Jan 06, 2017 | 42.02 | 42.21 | 41.99 | 42.10 | 107,109 | -0.29(-0.68%) |
Jan 05, 2017 | 42.13 | 42.45 | 42.08 | 42.38 | 294,468 | +0.47(+1.12%) |
Jan 04, 2017 | 41.68 | 41.92 | 41.61 | 41.91 | 149,935 | +0.30(+0.73%) |
Jan 03, 2017 | 41.63 | 41.69 | 41.48 | 41.61 | 98,793 | +0.17(+0.42%) |
Dec 30, 2016 | 41.44 | 41.44 | 41.44 | 0 | +0.25(+0.61%) | |
Dec 29, 2016 | 41.13 | 41.27 | 41.13 | 41.19 | 90,497 | +0.28(+0.69%) |
Dec 28, 2016 | 41.00 | 41.17 | 40.84 | 40.91 | 76,094 | -0.20(-0.48%) |
Dec 27, 2016 | 40.97 | 41.19 | 40.97 | 41.10 | 54,644 | +0.16(+0.39%) |
Dec 23, 2016 | 40.94 | 40.94 | 40.94 | 0 | +0.20(+0.48%) | |
Dec 22, 2016 | 40.86 | 40.95 | 40.72 | 40.75 | 164,370 | -0.09(-0.22%) |
Dec 21, 2016 | 40.79 | 40.90 | 40.76 | 40.84 | 249,211 | +0.30(+0.74%) |
Dec 20, 2016 | 40.44 | 40.55 | 40.32 | 40.54 | 146,014 | +0.08(+0.20%) |
Dec 19, 2016 | 40.56 | 40.67 | 40.43 | 40.45 | 186,799 | +0.02(+0.06%) |
Dec 16, 2016 | 40.39 | 40.63 | 40.39 | 40.43 | 152,104 | +0.19(+0.47%) |
Dec 15, 2016 | 40.31 | 40.37 | 40.16 | 40.24 | 198,481 | -0.20(-0.48%) |
Dec 14, 2016 | 40.97 | 41.10 | 40.36 | 40.44 | 278,080 | -0.53(-1.29%) |
Dec 13, 2016 | 40.93 | 41.12 | 40.93 | 40.97 | 162,960 | +0.16(+0.39%) |
Dec 12, 2016 | 40.78 | 40.93 | 40.74 | 40.81 | 90,603 | +0.05(+0.13%) |
Dec 09, 2016 | 40.60 | 40.78 | 40.57 | 40.76 | 251,990 | +0.08(+0.19%) |
Dec 08, 2016 | 40.61 | 40.76 | 40.53 | 40.68 | 104,264 | -0.09(-0.23%) |
Dec 07, 2016 | 40.36 | 40.89 | 40.36 | 40.77 | 74,872 | +0.47(+1.18%) |
Dec 06, 2016 | 40.08 | 40.33 | 40.08 | 40.30 | 108,577 | +0.38(+0.96%) |
Dec 05, 2016 | 39.68 | 39.98 | 39.68 | 39.91 | 140,952 | +0.58(+1.47%) |
Dec 02, 2016 | 39.20 | 39.45 | 39.20 | 39.33 | 250,068 | -0.06(-0.15%) |
Dec 01, 2016 | 39.36 | 39.45 | 39.27 | 39.39 | 172,832 | +0.14(+0.36%) |
Nov 30, 2016 | 39.27 | 39.33 | 39.15 | 39.25 | 191,540 | -0.02(-0.05%) |
Nov 29, 2016 | 39.03 | 39.39 | 39.03 | 39.27 | 281,735 | +0.30(+0.77%) |
Nov 28, 2016 | 39.03 | 39.11 | 38.97 | 38.97 | 180,491 | -0.41(-1.03%) |
Nov 25, 2016 | 39.33 | 39.43 | 39.32 | 39.38 | 76,313 | +0.17(+0.42%) |
Nov 23, 2016 | 39.21 | 39.21 | 39.21 | 0 | -0.38(-0.95%) | |
Nov 22, 2016 | 39.46 | 39.60 | 39.43 | 39.59 | 208,355 | +0.25(+0.63%) |
Nov 21, 2016 | 39.15 | 39.34 | 39.15 | 39.34 | 110,316 | +0.15(+0.38%) |
Nov 18, 2016 | 39.21 | 39.26 | 39.08 | 39.19 | 130,107 | +0.02(+0.04%) |
Nov 17, 2016 | 39.22 | 39.30 | 39.07 | 39.18 | 191,438 | +0.03(+0.08%) |
Nov 16, 2016 | 39.07 | 39.21 | 39.01 | 39.15 | 500,120 | -0.25(-0.63%) |
Nov 15, 2016 | 39.15 | 39.42 | 39.09 | 39.39 | 236,303 | +0.14(+0.34%) |
Nov 14, 2016 | 39.21 | 39.30 | 39.12 | 39.26 | 243,214 | -0.32(-0.80%) |
Nov 11, 2016 | 39.66 | 39.68 | 39.42 | 39.57 | 313,976 | -0.37(-0.92%) |
Nov 10, 2016 | 40.00 | 40.16 | 39.63 | 39.94 | 137,625 | +0.25(+0.63%) |
Nov 09, 2016 | 39.45 | 39.91 | 39.40 | 39.70 | 150,173 | -0.09(-0.23%) |
Nov 08, 2016 | 39.68 | 39.92 | 39.65 | 39.79 | 139,750 | -0.15(-0.38%) |
Nov 07, 2016 | 39.79 | 39.94 | 39.76 | 39.94 | 75,860 | +0.41(+1.05%) |
Nov 04, 2016 | 39.66 | 39.76 | 39.52 | 39.52 | 103,555 | -0.49(-1.22%) |
Nov 03, 2016 | 40.17 | 40.24 | 39.98 | 40.01 | 151,213 | +0.16(+0.40%) |
Nov 02, 2016 | 40.01 | 40.09 | 39.79 | 39.85 | 137,912 | -0.24(-0.60%) |
Nov 01, 2016 | 40.33 | 40.36 | 39.97 | 40.09 | 100,493 | -0.05(-0.13%) |
Oct 31, 2016 | 40.07 | 40.19 | 40.04 | 40.15 | 136,045 | +0.02(+0.06%) |
Oct 28, 2016 | 40.06 | 40.24 | 40.05 | 40.12 | 63,168 | +0.14(+0.34%) |
Oct 27, 2016 | 40.17 | 40.18 | 39.96 | 39.99 | 76,543 | -0.23(-0.58%) |
Oct 26, 2016 | 40.24 | 40.35 | 40.15 | 40.22 | 84,586 | -0.20(-0.48%) |
Oct 25, 2016 | 40.39 | 40.48 | 40.22 | 40.42 | 372,769 | -0.14(-0.35%) |
Oct 24, 2016 | 40.65 | 40.72 | 40.48 | 40.56 | 312,964 | -0.06(-0.15%) |
Oct 21, 2016 | 40.39 | 40.62 | 40.39 | 40.62 | 51,393 | -0.11(-0.28%) |
Oct 20, 2016 | 40.67 | 40.79 | 40.60 | 40.73 | 41,753 | -0.03(-0.07%) |
Oct 19, 2016 | 40.68 | 40.83 | 40.65 | 40.76 | 82,140 | +0.04(+0.09%) |
Oct 18, 2016 | 40.79 | 40.88 | 40.68 | 40.73 | 396,459 | +0.48(+1.20%) |
Oct 17, 2016 | 40.25 | 40.33 | 40.20 | 40.24 | 646,540 | -0.06(-0.15%) |
Oct 14, 2016 | 40.44 | 40.56 | 40.28 | 40.30 | 161,625 | -0.09(-0.22%) |
Oct 13, 2016 | 40.09 | 40.47 | 40.02 | 40.39 | 132,340 | -0.06(-0.15%) |
Oct 12, 2016 | 40.50 | 40.60 | 40.37 | 40.45 | 38,684 | -0.02(-0.04%) |
Oct 11, 2016 | 40.91 | 40.91 | 40.39 | 40.47 | 35,529 | -0.46(-1.12%) |
Oct 10, 2016 | 40.92 | 41.09 | 40.90 | 40.93 | 74,878 | -0.14(-0.35%) |
Oct 07, 2016 | 41.06 | 41.09 | 40.77 | 41.07 | 81,743 | -0.53(-1.28%) |
Oct 06, 2016 | 41.55 | 41.62 | 41.43 | 41.61 | 178,590 | -0.30(-0.72%) |
Oct 05, 2016 | 41.78 | 41.93 | 41.77 | 41.91 | 171,583 | +0.29(+0.71%) |
Oct 04, 2016 | 41.94 | 41.94 | 41.47 | 41.61 | 86,357 | -0.14(-0.32%) |
Oct 03, 2016 | 41.76 | 41.80 | 41.61 | 41.75 | 134,580 | +0.13(+0.31%) |
Sep 30, 2016 | 41.44 | 41.72 | 41.39 | 41.62 | 164,029 | +0.43(+1.04%) |
Sep 29, 2016 | 41.51 | 41.67 | 41.02 | 41.19 | 284,651 | -0.49(-1.17%) |
Sep 28, 2016 | 41.38 | 41.69 | 41.21 | 41.68 | 136,631 | +0.55(+1.34%) |
Sep 27, 2016 | 40.73 | 41.16 | 40.64 | 41.13 | 39,886 | -0.14(-0.33%) |
Sep 26, 2016 | 41.32 | 41.45 | 41.27 | 41.27 | 345,305 | -0.29(-0.71%) |
Sep 23, 2016 | 41.49 | 41.67 | 41.49 | 41.56 | 61,084 | -0.22(-0.52%) |
Sep 22, 2016 | 41.82 | 41.97 | 41.70 | 41.78 | 149,672 | +0.41(+1.00%) |
Sep 21, 2016 | 41.03 | 41.38 | 40.90 | 41.37 | 96,257 | +0.48(+1.17%) |
Sep 20, 2016 | 40.97 | 41.01 | 40.83 | 40.89 | 65,244 | -0.08(-0.20%) |
Sep 19, 2016 | 41.05 | 41.16 | 40.88 | 40.97 | 53,429 | +0.12(+0.29%) |
Sep 16, 2016 | 40.83 | 40.95 | 40.76 | 40.85 | 66,295 | -0.51(-1.23%) |
Sep 15, 2016 | 41.04 | 41.41 | 41.04 | 41.36 | 26,767 | +0.29(+0.71%) |
Sep 14, 2016 | 41.14 | 41.28 | 40.98 | 41.07 | 50,329 | +0.06(+0.15%) |
Sep 13, 2016 | 41.28 | 41.31 | 40.89 | 41.01 | 150,494 | -0.85(-2.04%) |
Sep 12, 2016 | 41.13 | 41.87 | 41.10 | 41.86 | 186,771 | +0.23(+0.56%) |
Sep 09, 2016 | 42.15 | 42.15 | 41.63 | 41.63 | 98,853 | -0.91(-2.15%) |
Sep 08, 2016 | 42.49 | 42.65 | 42.42 | 42.54 | 93,560 | +0.23(+0.55%) |
Sep 07, 2016 | 42.32 | 42.41 | 42.21 | 42.31 | 44,280 | +0.07(+0.16%) |
Sep 06, 2016 | 41.97 | 42.30 | 41.97 | 42.24 | 80,339 | +0.55(+1.31%) |
Sep 02, 2016 | 41.68 | 41.70 | 41.70 | 41.70 | 88,269 | +0.22(+0.54%) |
Sep 01, 2016 | 41.36 | 41.50 | 41.26 | 41.47 | 53,020 | +0.60(+1.47%) |
Aug 31, 2016 | 40.86 | 40.98 | 40.77 | 40.87 | 64,870 | -0.02(-0.04%) |
Aug 30, 2016 | 41.01 | 41.06 | 40.85 | 40.89 | 95,569 | -0.22(-0.53%) |
Aug 29, 2016 | 40.81 | 41.10 | 40.80 | 41.10 | 115,166 | +0.16(+0.40%) |
Aug 26, 2016 | 41.37 | 41.74 | 40.79 | 40.94 | 96,908 | -0.26(-0.64%) |
Aug 25, 2016 | 41.30 | 41.34 | 41.16 | 41.20 | 51,049 | -0.35(-0.85%) |
Aug 24, 2016 | 41.68 | 41.76 | 41.54 | 41.55 | 67,524 | +0.08(+0.20%) |
Aug 23, 2016 | 41.55 | 41.67 | 41.44 | 41.47 | 94,631 | +0.21(+0.51%) |
Aug 22, 2016 | 41.16 | 41.29 | 41.02 | 41.26 | 114,827 | +0.13(+0.33%) |
Aug 19, 2016 | 40.95 | 41.16 | 40.92 | 41.13 | 57,456 | -0.28(-0.67%) |
Aug 18, 2016 | 41.15 | 41.40 | 41.14 | 41.40 | 47,116 | +0.52(+1.28%) |
Aug 17, 2016 | 40.80 | 41.02 | 40.60 | 40.88 | 79,159 | -0.10(-0.24%) |
Aug 16, 2016 | 41.13 | 41.19 | 40.97 | 40.98 | 101,642 | +0.02(+0.05%) |
Aug 15, 2016 | 40.89 | 41.09 | 40.89 | 40.95 | 57,356 | +0.01(+0.02%) |
Aug 12, 2016 | 41.16 | 41.16 | 40.89 | 40.95 | 48,281 | +0.08(+0.20%) |
Aug 11, 2016 | 40.83 | 41.05 | 40.81 | 40.86 | 87,298 | +0.17(+0.42%) |
Aug 10, 2016 | 40.66 | 40.74 | 40.66 | 40.69 | 101,636 | +0.22(+0.56%) |
Aug 09, 2016 | 40.33 | 40.60 | 40.33 | 40.47 | 251,749 | +0.28(+0.69%) |
Aug 08, 2016 | 40.22 | 40.22 | 40.03 | 40.19 | 52,303 | +0.16(+0.41%) |
Aug 05, 2016 | 39.81 | 40.09 | 39.81 | 40.03 | 44,574 | +0.17(+0.43%) |
Aug 04, 2016 | 39.78 | 39.89 | 39.75 | 39.85 | 76,297 | +0.13(+0.32%) |
Aug 03, 2016 | 39.63 | 39.73 | 39.55 | 39.73 | 49,117 | -0.30(-0.75%) |
Aug 02, 2016 | 40.04 | 40.09 | 39.90 | 40.03 | 161,506 | -0.02(-0.04%) |
Aug 01, 2016 | 40.27 | 40.31 | 40.00 | 40.04 | 115,113 | -0.61(-1.51%) |
Jul 29, 2016 | 40.59 | 40.72 | 40.41 | 40.65 | 70,809 | +0.25(+0.63%) |
Jul 28, 2016 | 40.27 | 40.41 | 40.17 | 40.40 | 664,159 | +0.22(+0.56%) |
Jul 27, 2016 | 40.00 | 40.32 | 39.72 | 40.18 | 149,561 | +0.62(+1.57%) |
Jul 26, 2016 | 39.46 | 39.61 | 39.43 | 39.55 | 76,670 | +0.02(+0.06%) |
Jul 25, 2016 | 39.46 | 39.59 | 39.36 | 39.53 | 301,428 | +0.32(+0.82%) |
Jul 22, 2016 | 39.34 | 39.37 | 39.18 | 39.21 | 86,733 | -0.14(-0.36%) |
Jul 21, 2016 | 39.32 | 39.58 | 39.31 | 39.35 | 103,143 | +0.09(+0.23%) |
Jul 20, 2016 | 39.16 | 39.43 | 39.16 | 39.26 | 193,239 | +0.36(+0.92%) |
Jul 19, 2016 | 38.89 | 38.94 | 38.74 | 38.90 | 67,417 | -0.20(-0.52%) |
Jul 18, 2016 | 39.01 | 39.26 | 38.94 | 39.10 | 101,515 | +0.22(+0.58%) |
Jul 15, 2016 | 38.87 | 38.98 | 38.69 | 38.88 | 230,371 | -0.27(-0.69%) |
Jul 14, 2016 | 39.00 | 39.29 | 39.00 | 39.15 | 429,913 | +0.43(+1.12%) |
Jul 13, 2016 | 38.92 | 39.04 | 38.72 | 38.72 | 571,633 | -0.07(-0.19%) |
Jul 12, 2016 | 38.66 | 39.01 | 38.66 | 38.79 | 301,150 | +0.79(+2.07%) |
Jul 11, 2016 | 37.91 | 38.16 | 37.85 | 38.00 | 153,762 | +0.79(+2.11%) |
Jul 08, 2016 | 37.11 | 36.48 | 36.48 | 37.22 | 175,807 | +0.74(+2.03%) |
Jul 07, 2016 | 36.76 | 36.89 | 36.32 | 36.48 | 209,947 | +0.01(+0.02%) |
Jul 06, 2016 | 36.07 | 36.47 | 35.82 | 36.47 | 425,127 | -0.07(-0.18%) |
Jul 05, 2016 | 36.97 | 37.00 | 36.43 | 36.54 | 654,111 | -1.80(-4.69%) |
Jul 01, 2016 | 38.29 | 38.33 | 38.33 | 38.33 | 200,308 | +0.12(+0.31%) |
Jun 30, 2016 | 37.73 | 38.21 | 37.68 | 38.21 | 278,124 | +0.71(+1.90%) |
Jun 29, 2016 | 37.33 | 37.59 | 37.33 | 37.50 | 719,641 | +0.61(+1.64%) |
Jun 28, 2016 | 36.57 | 36.90 | 36.39 | 36.90 | 657,761 | +1.00(+2.80%) |
Jun 27, 2016 | 36.28 | 36.28 | 35.50 | 35.89 | 1,047,155 | -1.82(-4.83%) |
Jun 24, 2016 | 37.56 | 38.53 | 37.55 | 37.71 | 1,757,565 | -4.97(-11.65%) |
Jun 23, 2016 | 42.40 | 42.75 | 42.11 | 42.68 | 113,234 | +1.33(+3.22%) |
Jun 22, 2016 | 41.47 | 41.65 | 41.30 | 41.35 | 341,370 | -0.02(-0.05%) |
Jun 21, 2016 | 41.22 | 41.62 | 41.08 | 41.37 | 150,383 | +0.10(+0.24%) |
Jun 20, 2016 | 41.51 | 41.61 | 41.26 | 41.28 | 234,329 | +1.04(+2.60%) |
Jun 17, 2016 | 39.94 | 40.33 | 39.89 | 40.23 | 376,593 | +0.85(+2.16%) |
Jun 16, 2016 | 39.18 | 39.41 | 38.72 | 39.38 | 2,781,271 | -0.31(-0.77%) |
Jun 15, 2016 | 40.05 | 40.05 | 39.64 | 39.69 | 3,631,135 | -0.28(-0.69%) |
Jun 14, 2016 | 40.06 | 40.11 | 39.77 | 39.96 | 145,618 | -0.74(-1.83%) |
Jun 13, 2016 | 40.66 | 41.05 | 40.58 | 40.71 | 170,790 | -0.82(-1.98%) |
Jun 10, 2016 | 42.02 | 42.02 | 41.40 | 41.53 | 212,760 | -1.33(-3.11%) |
Jun 09, 2016 | 42.84 | 42.91 | 42.69 | 42.86 | 317,686 | -0.39(-0.89%) |
Jun 08, 2016 | 43.33 | 43.42 | 43.20 | 43.25 | 156,462 | +0.13(+0.30%) |
Jun 07, 2016 | 43.17 | 43.24 | 43.12 | 43.12 | 162,145 | +0.28(+0.66%) |
Jun 06, 2016 | 42.71 | 42.96 | 42.58 | 42.83 | 183,179 | -0.15(-0.34%) |
Jun 03, 2016 | 42.88 | 42.98 | 42.67 | 42.98 | 47,203 | +0.34(+0.80%) |
Jun 02, 2016 | 42.38 | 42.64 | 42.26 | 42.64 | 331,914 | +0.18(+0.43%) |
Jun 01, 2016 | 42.23 | 42.50 | 42.23 | 42.45 | 148,778 | +0.01(+0.02%) |
May 31, 2016 | 42.58 | 42.81 | 42.29 | 42.45 | 185,255 | -0.07(-0.15%) |
May 27, 2016 | 42.58 | 42.51 | 42.51 | 42.51 | 55,461 | -0.08(-0.19%) |
May 26, 2016 | 42.66 | 42.68 | 42.47 | 42.59 | 153,496 | +0.17(+0.41%) |
May 25, 2016 | 42.24 | 42.48 | 42.24 | 42.42 | 169,695 | +0.42(+0.99%) |
May 24, 2016 | 41.67 | 42.06 | 41.67 | 42.00 | 123,302 | +0.47(+1.12%) |
May 23, 2016 | 41.49 | 41.67 | 41.43 | 41.54 | 229,923 | +0.23(+0.55%) |
May 20, 2016 | 41.40 | 41.40 | 41.24 | 41.31 | 72,976 | +0.20(+0.48%) |
May 19, 2016 | 41.03 | 41.16 | 40.93 | 41.11 | 63,292 | -0.02(-0.05%) |
May 18, 2016 | 41.15 | 41.52 | 40.96 | 41.13 | 86,224 | -0.01(-0.04%) |
May 17, 2016 | 41.28 | 41.52 | 41.14 | 41.15 | 248,953 | -0.07(-0.16%) |
May 16, 2016 | 40.94 | 41.26 | 40.94 | 41.22 | 123,807 | +0.52(+1.27%) |
May 13, 2016 | 40.84 | 40.95 | 40.63 | 40.70 | 218,058 | -0.52(-1.27%) |
May 12, 2016 | 41.35 | 41.42 | 41.03 | 41.22 | 377,157 | +0.09(+0.23%) |
May 11, 2016 | 41.05 | 41.32 | 41.05 | 41.13 | 71,360 | -0.07(-0.18%) |
May 10, 2016 | 41.11 | 41.24 | 41.11 | 41.20 | 142,702 | +0.17(+0.41%) |
May 09, 2016 | 41.11 | 41.20 | 41.00 | 41.03 | 152,664 | -0.20(-0.49%) |
May 06, 2016 | 41.11 | 41.27 | 41.04 | 41.24 | 101,348 | +0.15(+0.37%) |
May 05, 2016 | 41.26 | 41.26 | 40.98 | 41.08 | 366,182 | -0.21(-0.51%) |
May 04, 2016 | 41.38 | 41.48 | 41.23 | 41.30 | 107,293 | -0.18(-0.44%) |
May 03, 2016 | 41.67 | 41.83 | 41.44 | 41.48 | 137,691 | -0.52(-1.25%) |
May 02, 2016 | 41.82 | 42.07 | 41.81 | 42.00 | 324,021 | +0.30(+0.72%) |
Apr 29, 2016 | 41.81 | 41.87 | 41.59 | 41.70 | 180,306 | +0.18(+0.44%) |
Apr 28, 2016 | 41.54 | 41.79 | 41.49 | 41.52 | 110,201 | -0.14(-0.33%) |
Apr 27, 2016 | 41.70 | 41.79 | 41.52 | 41.66 | 115,114 | +0.27(+0.65%) |
Apr 26, 2016 | 41.44 | 41.52 | 41.34 | 41.39 | 122,032 | +0.24(+0.58%) |
Apr 25, 2016 | 41.06 | 41.19 | 41.02 | 41.15 | 61,384 | +0.08(+0.20%) |
Apr 22, 2016 | 41.16 | 41.27 | 40.94 | 41.07 | 65,044 | +0.03(+0.07%) |
Apr 21, 2016 | 41.27 | 41.50 | 40.99 | 41.04 | 146,296 | -0.42(-1.00%) |
Apr 20, 2016 | 41.62 | 41.65 | 41.44 | 41.46 | 134,749 | -0.28(-0.66%) |
Apr 19, 2016 | 41.70 | 41.80 | 41.56 | 41.73 | 214,620 | +0.55(+1.33%) |
Apr 18, 2016 | 41.04 | 41.32 | 41.03 | 41.19 | 102,914 | +0.21(+0.52%) |
Apr 15, 2016 | 41.19 | 41.20 | 40.96 | 40.97 | 445,536 | -0.26(-0.64%) |
Apr 14, 2016 | 41.43 | 41.43 | 41.21 | 41.24 | 392,947 | -0.25(-0.61%) |
Apr 13, 2016 | 41.50 | 41.62 | 41.38 | 41.49 | 159,561 | +0.12(+0.28%) |
Apr 12, 2016 | 41.20 | 41.40 | 41.04 | 41.38 | 85,712 | +0.31(+0.74%) |
Apr 11, 2016 | 41.27 | 41.47 | 41.07 | 41.07 | 87,385 | +0.12(+0.28%) |
Apr 08, 2016 | 41.00 | 41.09 | 40.82 | 40.95 | 57,520 | +0.54(+1.33%) |
Apr 07, 2016 | 40.71 | 40.76 | 40.33 | 40.41 | 159,824 | -0.69(-1.68%) |
Apr 06, 2016 | 40.81 | 41.12 | 40.75 | 41.11 | 132,082 | +0.50(+1.22%) |
Apr 05, 2016 | 40.79 | 40.79 | 40.55 | 40.61 | 284,869 | -0.55(-1.34%) |
Apr 04, 2016 | 41.44 | 41.44 | 41.14 | 41.16 | 176,252 | -0.26(-0.62%) |