Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.95 | 43.55 | 42.65 | 43.17 | 857,512 | +1.05(+2.50%) |
Jan 30, 2017 | 42.79 | 42.79 | 41.94 | 42.11 | 597,036 | -0.74(-1.72%) |
Jan 27, 2017 | 43.55 | 43.55 | 42.75 | 42.85 | 273,528 | -0.58(-1.34%) |
Jan 26, 2017 | 43.19 | 43.58 | 42.96 | 43.43 | 296,543 | +0.41(+0.96%) |
Jan 25, 2017 | 43.46 | 43.62 | 42.98 | 43.02 | 330,846 | -0.39(-0.91%) |
Jan 24, 2017 | 43.67 | 43.92 | 43.19 | 43.42 | 629,277 | -0.37(-0.84%) |
Jan 23, 2017 | 43.24 | 44.19 | 43.19 | 43.79 | 788,227 | +0.66(+1.53%) |
Jan 20, 2017 | 42.95 | 43.65 | 42.88 | 43.13 | 515,988 | +0.11(+0.26%) |
Jan 19, 2017 | 43.07 | 43.49 | 42.90 | 43.01 | 368,095 | -0.21(-0.50%) |
Jan 18, 2017 | 43.43 | 43.96 | 43.14 | 43.23 | 400,906 | -0.22(-0.51%) |
Jan 17, 2017 | 43.61 | 43.92 | 43.34 | 43.45 | 281,174 | -0.01(-0.02%) |
Jan 13, 2017 | 43.46 | 43.46 | 43.46 | 0 | -0.26(-0.59%) | |
Jan 12, 2017 | 43.73 | 43.79 | 42.89 | 43.72 | 306,251 | +0.33(+0.75%) |
Jan 11, 2017 | 43.26 | 43.79 | 43.08 | 43.39 | 418,824 | +0.26(+0.60%) |
Jan 10, 2017 | 43.69 | 43.96 | 43.03 | 43.13 | 1,332,053 | -0.75(-1.72%) |
Jan 09, 2017 | 44.50 | 44.73 | 43.61 | 43.89 | 506,205 | -0.33(-0.74%) |
Jan 06, 2017 | 44.37 | 44.68 | 44.14 | 44.21 | 633,879 | -0.42(-0.94%) |
Jan 05, 2017 | 44.27 | 44.84 | 43.87 | 44.63 | 839,291 | +0.13(+0.29%) |
Jan 04, 2017 | 43.26 | 44.72 | 43.26 | 44.50 | 749,103 | +1.31(+3.03%) |
Jan 03, 2017 | 42.79 | 43.31 | 42.41 | 43.19 | 428,024 | +0.66(+1.55%) |
Dec 30, 2016 | 42.53 | 42.53 | 42.53 | 0 | +0.25(+0.59%) | |
Dec 29, 2016 | 41.64 | 42.31 | 41.39 | 42.29 | 443,812 | +0.70(+1.69%) |
Dec 28, 2016 | 41.74 | 41.85 | 41.31 | 41.58 | 196,510 | -0.02(-0.04%) |
Dec 27, 2016 | 41.59 | 41.96 | 41.55 | 41.60 | 131,698 | -0.14(-0.33%) |
Dec 23, 2016 | 41.74 | 41.74 | 41.74 | 0 | +0.23(+0.56%) | |
Dec 22, 2016 | 41.62 | 41.92 | 41.40 | 41.51 | 354,072 | +0.02(+0.04%) |
Dec 21, 2016 | 41.15 | 41.93 | 41.13 | 41.49 | 305,766 | +0.36(+0.87%) |
Dec 20, 2016 | 41.04 | 41.89 | 40.72 | 41.13 | 394,542 | -0.17(-0.41%) |
Dec 19, 2016 | 40.71 | 41.37 | 40.48 | 41.30 | 779,914 | +1.03(+2.55%) |
Dec 16, 2016 | 41.14 | 41.91 | 40.26 | 40.27 | 829,880 | -0.59(-1.45%) |
Dec 15, 2016 | 40.85 | 41.16 | 40.77 | 40.86 | 419,256 | -0.15(-0.38%) |
Dec 14, 2016 | 41.59 | 41.85 | 40.88 | 41.02 | 334,058 | -0.77(-1.85%) |
Dec 13, 2016 | 41.96 | 42.49 | 41.28 | 41.79 | 638,413 | +0.05(+0.12%) |
Dec 12, 2016 | 41.18 | 41.76 | 40.96 | 41.74 | 292,171 | +0.49(+1.20%) |
Dec 09, 2016 | 41.42 | 41.76 | 40.96 | 41.24 | 230,899 | -0.03(-0.06%) |
Dec 08, 2016 | 40.04 | 41.32 | 39.78 | 41.27 | 272,006 | +0.50(+1.23%) |
Dec 07, 2016 | 39.35 | 40.88 | 39.28 | 40.77 | 302,050 | +1.47(+3.74%) |
Dec 06, 2016 | 39.53 | 39.92 | 39.17 | 39.30 | 319,412 | -0.44(-1.11%) |
Dec 05, 2016 | 39.77 | 39.92 | 39.42 | 39.74 | 262,915 | +0.16(+0.41%) |
Dec 02, 2016 | 38.99 | 39.78 | 38.99 | 39.58 | 382,054 | +0.95(+2.47%) |
Dec 01, 2016 | 39.56 | 39.73 | 37.91 | 38.63 | 485,650 | -1.17(-2.95%) |
Nov 30, 2016 | 40.44 | 40.75 | 39.57 | 39.80 | 678,453 | -0.88(-2.17%) |
Nov 29, 2016 | 40.28 | 40.90 | 40.28 | 40.68 | 274,647 | +0.33(+0.82%) |
Nov 28, 2016 | 40.68 | 40.96 | 40.34 | 40.35 | 363,109 | -0.24(-0.59%) |
Nov 25, 2016 | 40.18 | 40.75 | 40.11 | 40.59 | 123,727 | +0.46(+1.14%) |
Nov 23, 2016 | 40.13 | 40.13 | 40.13 | 0 | -0.48(-1.19%) | |
Nov 22, 2016 | 39.93 | 40.90 | 39.67 | 40.62 | 577,907 | +0.99(+2.51%) |
Nov 21, 2016 | 39.20 | 40.06 | 39.20 | 39.62 | 637,370 | +0.48(+1.24%) |
Nov 18, 2016 | 38.29 | 39.16 | 38.12 | 39.14 | 480,916 | +1.17(+3.09%) |
Nov 17, 2016 | 38.33 | 38.62 | 37.95 | 37.96 | 489,529 | -0.34(-0.89%) |
Nov 16, 2016 | 38.05 | 38.37 | 37.61 | 38.30 | 273,386 | +0.23(+0.60%) |
Nov 15, 2016 | 38.03 | 38.86 | 37.90 | 38.07 | 398,526 | +0.06(+0.16%) |
Nov 14, 2016 | 38.06 | 38.25 | 37.38 | 38.01 | 946,164 | -0.01(-0.02%) |
Nov 11, 2016 | 38.24 | 38.68 | 37.92 | 38.02 | 572,227 | -0.03(-0.09%) |
Nov 10, 2016 | 38.76 | 38.87 | 37.68 | 38.06 | 555,624 | -0.60(-1.56%) |
Nov 09, 2016 | 38.35 | 38.89 | 37.78 | 38.66 | 482,410 | -0.59(-1.50%) |
Nov 08, 2016 | 38.51 | 39.54 | 38.38 | 39.25 | 739,796 | +0.62(+1.61%) |
Nov 07, 2016 | 38.53 | 39.08 | 38.41 | 38.63 | 433,002 | +0.55(+1.45%) |
Nov 04, 2016 | 37.49 | 38.39 | 37.45 | 38.07 | 731,281 | +0.70(+1.87%) |
Nov 03, 2016 | 36.73 | 37.54 | 36.58 | 37.38 | 608,346 | +0.53(+1.43%) |
Nov 02, 2016 | 37.64 | 37.69 | 36.83 | 36.85 | 916,854 | -0.79(-2.10%) |
Nov 01, 2016 | 39.03 | 39.03 | 37.60 | 37.64 | 842,118 | -1.45(-3.70%) |
Oct 31, 2016 | 39.81 | 40.03 | 38.69 | 39.08 | 739,193 | -0.64(-1.61%) |
Oct 28, 2016 | 40.41 | 40.54 | 39.71 | 39.72 | 1,134,771 | -0.63(-1.56%) |
Oct 27, 2016 | 42.38 | 42.62 | 38.96 | 40.35 | 1,686,613 | -2.35(-5.50%) |
Oct 26, 2016 | 45.27 | 45.49 | 42.44 | 42.70 | 1,638,930 | -2.60(-5.74%) |
Oct 25, 2016 | 45.52 | 45.54 | 45.00 | 45.30 | 236,250 | -0.34(-0.75%) |
Oct 24, 2016 | 45.45 | 45.87 | 45.26 | 45.64 | 264,153 | +0.45(+1.00%) |
Oct 21, 2016 | 44.58 | 45.24 | 44.58 | 45.19 | 148,842 | +0.27(+0.61%) |
Oct 20, 2016 | 44.71 | 44.98 | 44.51 | 44.92 | 131,450 | +0.08(+0.17%) |
Oct 19, 2016 | 44.73 | 45.20 | 44.56 | 44.84 | 186,905 | -0.02(-0.04%) |
Oct 18, 2016 | 44.71 | 45.38 | 44.52 | 44.86 | 142,572 | +0.45(+1.01%) |
Oct 17, 2016 | 44.45 | 44.78 | 44.39 | 44.41 | 151,628 | +0.00(+0.00%) |
Oct 14, 2016 | 44.66 | 45.13 | 44.33 | 44.41 | 225,046 | -0.43(-0.95%) |
Oct 13, 2016 | 44.45 | 44.91 | 44.39 | 44.83 | 388,997 | +0.39(+0.88%) |
Oct 12, 2016 | 43.39 | 44.49 | 43.39 | 44.44 | 303,221 | +0.99(+2.29%) |
Oct 11, 2016 | 43.49 | 44.11 | 43.20 | 43.45 | 415,605 | -0.14(-0.33%) |
Oct 10, 2016 | 43.33 | 43.91 | 43.28 | 43.59 | 552,792 | +0.33(+0.77%) |
Oct 07, 2016 | 43.99 | 44.06 | 43.07 | 43.26 | 753,457 | -0.05(-0.12%) |
Oct 06, 2016 | 42.31 | 43.37 | 42.07 | 43.31 | 772,387 | +0.56(+1.31%) |
Oct 05, 2016 | 43.37 | 43.37 | 41.96 | 42.75 | 530,081 | -0.33(-0.77%) |
Oct 04, 2016 | 44.05 | 44.43 | 42.95 | 43.08 | 554,163 | -0.99(-2.26%) |
Oct 03, 2016 | 44.79 | 44.97 | 43.59 | 44.08 | 539,175 | -0.87(-1.93%) |
Sep 30, 2016 | 45.86 | 45.91 | 44.80 | 44.94 | 580,164 | -0.69(-1.51%) |
Sep 29, 2016 | 45.98 | 45.98 | 45.14 | 45.63 | 234,149 | -0.38(-0.83%) |
Sep 28, 2016 | 45.69 | 46.27 | 45.60 | 46.02 | 365,951 | +0.34(+0.74%) |
Sep 27, 2016 | 46.25 | 46.40 | 45.56 | 45.68 | 250,489 | -0.31(-0.67%) |
Sep 26, 2016 | 46.30 | 46.30 | 45.94 | 45.98 | 198,732 | -0.20(-0.44%) |
Sep 23, 2016 | 46.44 | 46.61 | 45.82 | 46.19 | 250,115 | -0.37(-0.79%) |
Sep 22, 2016 | 46.31 | 46.73 | 45.91 | 46.55 | 543,274 | +0.71(+1.56%) |
Sep 21, 2016 | 45.51 | 46.03 | 44.62 | 45.84 | 363,945 | +0.49(+1.09%) |
Sep 20, 2016 | 45.80 | 45.88 | 45.22 | 45.34 | 486,011 | -0.26(-0.58%) |
Sep 19, 2016 | 44.84 | 46.02 | 44.84 | 45.61 | 397,221 | +0.77(+1.73%) |
Sep 16, 2016 | 44.87 | 45.05 | 44.39 | 44.83 | 470,874 | -0.04(-0.09%) |
Sep 15, 2016 | 44.77 | 44.96 | 44.48 | 44.88 | 383,842 | +0.07(+0.15%) |
Sep 14, 2016 | 45.09 | 45.40 | 44.56 | 44.81 | 355,768 | -0.21(-0.47%) |
Sep 13, 2016 | 45.43 | 45.43 | 44.89 | 45.02 | 471,810 | -0.66(-1.44%) |
Sep 12, 2016 | 45.52 | 45.96 | 44.97 | 45.68 | 510,486 | -0.02(-0.04%) |
Sep 09, 2016 | 46.68 | 46.69 | 45.31 | 45.70 | 591,544 | -1.46(-3.10%) |
Sep 08, 2016 | 47.39 | 47.39 | 46.95 | 47.16 | 483,995 | -0.43(-0.91%) |
Sep 07, 2016 | 46.52 | 47.76 | 46.52 | 47.59 | 1,232,033 | +0.96(+2.07%) |
Sep 06, 2016 | 46.17 | 46.83 | 45.74 | 46.62 | 437,293 | +0.57(+1.23%) |
Sep 02, 2016 | 46.03 | 46.06 | 46.06 | 46.06 | 276,328 | +0.21(+0.46%) |
Sep 01, 2016 | 45.70 | 45.98 | 45.24 | 45.85 | 321,724 | +0.08(+0.17%) |
Aug 31, 2016 | 45.57 | 45.93 | 45.02 | 45.77 | 504,120 | +0.16(+0.35%) |
Aug 30, 2016 | 45.75 | 45.92 | 45.34 | 45.61 | 349,127 | -0.28(-0.61%) |
Aug 29, 2016 | 45.48 | 46.16 | 45.38 | 45.89 | 286,702 | +0.43(+0.95%) |
Aug 26, 2016 | 45.55 | 45.86 | 45.12 | 45.46 | 307,633 | -0.03(-0.06%) |
Aug 25, 2016 | 45.18 | 45.56 | 44.94 | 45.48 | 324,119 | +0.22(+0.49%) |
Aug 24, 2016 | 45.38 | 45.67 | 44.90 | 45.26 | 328,926 | -0.30(-0.65%) |
Aug 23, 2016 | 46.36 | 46.46 | 45.38 | 45.56 | 253,368 | -0.61(-1.32%) |
Aug 22, 2016 | 45.61 | 46.19 | 45.53 | 46.17 | 328,966 | +0.68(+1.49%) |
Aug 19, 2016 | 45.19 | 45.49 | 44.94 | 45.49 | 264,725 | +0.26(+0.58%) |
Aug 18, 2016 | 45.18 | 45.40 | 44.84 | 45.23 | 192,048 | +0.19(+0.43%) |
Aug 17, 2016 | 44.67 | 45.08 | 44.34 | 45.04 | 216,593 | +0.34(+0.76%) |
Aug 16, 2016 | 46.06 | 46.06 | 44.52 | 44.70 | 317,423 | -1.35(-2.93%) |
Aug 15, 2016 | 45.81 | 46.37 | 45.81 | 46.05 | 379,091 | +0.13(+0.28%) |
Aug 12, 2016 | 45.63 | 46.45 | 45.63 | 45.92 | 325,248 | +0.37(+0.82%) |
Aug 11, 2016 | 45.51 | 45.82 | 45.32 | 45.55 | 402,780 | -0.19(-0.42%) |
Aug 10, 2016 | 45.84 | 46.02 | 45.48 | 45.75 | 289,382 | +0.24(+0.52%) |
Aug 09, 2016 | 44.97 | 45.59 | 44.90 | 45.51 | 689,841 | +0.51(+1.13%) |
Aug 08, 2016 | 45.42 | 45.42 | 44.32 | 45.00 | 490,003 | -0.43(-0.95%) |
Aug 05, 2016 | 45.99 | 46.25 | 45.25 | 45.43 | 481,592 | -0.47(-1.03%) |
Aug 04, 2016 | 46.13 | 46.29 | 45.75 | 45.91 | 492,112 | -0.14(-0.31%) |
Aug 03, 2016 | 46.83 | 46.88 | 45.80 | 46.05 | 915,717 | -0.90(-1.91%) |
Aug 02, 2016 | 47.97 | 48.20 | 46.64 | 46.95 | 654,239 | -1.03(-2.15%) |
Aug 01, 2016 | 48.42 | 48.42 | 47.49 | 47.98 | 553,192 | -0.38(-0.79%) |
Jul 29, 2016 | 48.11 | 48.69 | 48.11 | 48.36 | 563,249 | +0.13(+0.26%) |
Jul 28, 2016 | 47.76 | 48.52 | 47.46 | 48.23 | 526,127 | +0.70(+1.48%) |
Jul 27, 2016 | 48.06 | 50.18 | 47.03 | 47.53 | 911,016 | -0.21(-0.44%) |
Jul 26, 2016 | 47.38 | 48.04 | 47.06 | 47.74 | 385,970 | +0.56(+1.18%) |
Jul 25, 2016 | 47.88 | 48.15 | 47.08 | 47.18 | 354,300 | -0.69(-1.45%) |
Jul 22, 2016 | 47.03 | 48.27 | 46.93 | 47.87 | 590,134 | +0.83(+1.76%) |
Jul 21, 2016 | 47.22 | 47.22 | 46.68 | 47.05 | 530,460 | -0.08(-0.18%) |
Jul 20, 2016 | 47.30 | 47.36 | 46.94 | 47.13 | 586,085 | -0.17(-0.36%) |
Jul 19, 2016 | 46.85 | 47.40 | 46.44 | 47.30 | 575,521 | +0.66(+1.41%) |
Jul 18, 2016 | 46.22 | 46.73 | 46.19 | 46.64 | 605,898 | +0.32(+0.69%) |
Jul 15, 2016 | 46.50 | 46.74 | 45.92 | 46.32 | 533,913 | +0.03(+0.05%) |
Jul 14, 2016 | 47.49 | 47.62 | 46.03 | 46.30 | 453,449 | -1.23(-2.59%) |
Jul 13, 2016 | 47.35 | 47.69 | 46.81 | 47.53 | 331,649 | +0.46(+0.99%) |
Jul 12, 2016 | 47.76 | 48.04 | 46.49 | 47.06 | 624,606 | -0.66(-1.38%) |
Jul 11, 2016 | 47.59 | 47.79 | 46.57 | 47.72 | 445,179 | +0.40(+0.84%) |
Jul 08, 2016 | 47.11 | 47.38 | 46.46 | 47.33 | 475,804 | +0.55(+1.17%) |
Jul 07, 2016 | 47.55 | 47.76 | 46.59 | 46.78 | 445,161 | -0.84(-1.76%) |
Jul 06, 2016 | 47.60 | 47.95 | 47.27 | 47.61 | 344,141 | -0.20(-0.42%) |
Jul 05, 2016 | 47.01 | 48.04 | 47.01 | 47.82 | 288,776 | +0.28(+0.59%) |
Jul 01, 2016 | 47.60 | 47.54 | 47.54 | 47.54 | 352,336 | +0.25(+0.54%) |
Jun 30, 2016 | 46.83 | 47.31 | 46.48 | 47.28 | 515,175 | +0.52(+1.12%) |
Jun 29, 2016 | 46.13 | 46.80 | 46.13 | 46.76 | 400,960 | +1.06(+2.33%) |
Jun 28, 2016 | 45.48 | 45.79 | 45.11 | 45.70 | 629,365 | +0.68(+1.50%) |
Jun 27, 2016 | 45.64 | 45.64 | 44.85 | 45.02 | 510,366 | -0.76(-1.66%) |
Jun 24, 2016 | 45.94 | 47.05 | 45.31 | 45.78 | 2,268,934 | -0.95(-2.04%) |
Jun 23, 2016 | 46.57 | 46.80 | 46.26 | 46.73 | 329,004 | +0.55(+1.19%) |
Jun 22, 2016 | 46.95 | 46.95 | 46.08 | 46.19 | 393,590 | -0.78(-1.65%) |
Jun 21, 2016 | 46.30 | 47.18 | 46.06 | 46.96 | 392,172 | +0.77(+1.66%) |
Jun 20, 2016 | 46.66 | 47.18 | 46.14 | 46.19 | 288,223 | -0.26(-0.56%) |
Jun 17, 2016 | 46.83 | 46.83 | 46.24 | 46.46 | 918,417 | -0.26(-0.56%) |
Jun 16, 2016 | 46.46 | 46.86 | 46.20 | 46.72 | 357,217 | +0.24(+0.51%) |
Jun 15, 2016 | 46.11 | 46.75 | 46.11 | 46.48 | 405,244 | +0.68(+1.48%) |
Jun 14, 2016 | 45.41 | 45.86 | 44.99 | 45.81 | 444,635 | +0.28(+0.61%) |
Jun 13, 2016 | 45.23 | 45.78 | 45.23 | 45.53 | 368,130 | +0.29(+0.65%) |
Jun 10, 2016 | 45.52 | 45.68 | 45.17 | 45.23 | 232,819 | -0.44(-0.97%) |
Jun 09, 2016 | 45.65 | 45.97 | 45.31 | 45.68 | 313,042 | +0.03(+0.06%) |
Jun 08, 2016 | 45.82 | 46.07 | 45.51 | 45.65 | 460,367 | -0.25(-0.55%) |
Jun 07, 2016 | 45.54 | 46.28 | 45.15 | 45.91 | 536,303 | +1.23(+2.74%) |
Jun 06, 2016 | 44.69 | 44.96 | 44.34 | 44.68 | 329,372 | -0.08(-0.19%) |
Jun 03, 2016 | 44.45 | 44.76 | 43.97 | 44.76 | 304,251 | +0.82(+1.87%) |
Jun 02, 2016 | 43.70 | 43.97 | 43.48 | 43.94 | 248,592 | +0.12(+0.27%) |
Jun 01, 2016 | 43.63 | 43.93 | 43.44 | 43.83 | 310,473 | +0.47(+1.08%) |
May 31, 2016 | 43.96 | 43.96 | 42.75 | 43.36 | 440,775 | -0.44(-1.02%) |
May 27, 2016 | 43.28 | 43.80 | 43.80 | 43.80 | 367,069 | +0.60(+1.40%) |
May 26, 2016 | 43.34 | 43.65 | 42.94 | 43.20 | 184,557 | -0.13(-0.29%) |
May 25, 2016 | 43.41 | 43.41 | 42.64 | 43.32 | 274,151 | -0.03(-0.06%) |
May 24, 2016 | 43.51 | 43.78 | 43.18 | 43.35 | 282,687 | +0.01(+0.02%) |
May 23, 2016 | 43.25 | 43.62 | 42.89 | 43.34 | 185,658 | +0.27(+0.62%) |
May 20, 2016 | 43.12 | 43.43 | 42.63 | 43.07 | 570,247 | +0.18(+0.41%) |
May 19, 2016 | 42.56 | 42.94 | 42.41 | 42.89 | 298,279 | +0.03(+0.06%) |
May 18, 2016 | 43.00 | 43.15 | 42.37 | 42.87 | 405,944 | -0.17(-0.39%) |
May 17, 2016 | 43.63 | 44.03 | 42.72 | 43.04 | 569,782 | -0.84(-1.91%) |
May 16, 2016 | 42.92 | 44.14 | 42.89 | 43.88 | 400,760 | +0.90(+2.09%) |
May 13, 2016 | 42.68 | 43.40 | 42.34 | 42.98 | 439,871 | +0.35(+0.83%) |
May 12, 2016 | 42.70 | 42.78 | 42.00 | 42.63 | 263,149 | +0.15(+0.36%) |
May 11, 2016 | 43.19 | 43.23 | 42.11 | 42.47 | 250,653 | -0.91(-2.11%) |
May 10, 2016 | 43.25 | 43.49 | 42.37 | 43.39 | 621,541 | -0.21(-0.48%) |
May 09, 2016 | 43.10 | 44.19 | 43.10 | 43.60 | 599,856 | +0.39(+0.89%) |
May 06, 2016 | 42.71 | 43.22 | 42.30 | 43.21 | 277,775 | +0.62(+1.46%) |
May 05, 2016 | 42.21 | 42.85 | 42.05 | 42.59 | 350,896 | +0.34(+0.81%) |
May 04, 2016 | 41.43 | 42.37 | 41.22 | 42.25 | 533,876 | +0.75(+1.80%) |
May 03, 2016 | 41.26 | 41.65 | 41.11 | 41.50 | 645,840 | +0.15(+0.37%) |
May 02, 2016 | 40.80 | 41.51 | 40.80 | 41.35 | 475,605 | +0.72(+1.78%) |
Apr 29, 2016 | 40.65 | 40.85 | 40.44 | 40.63 | 1,412,966 | -0.18(-0.45%) |
Apr 28, 2016 | 41.42 | 41.77 | 40.72 | 40.81 | 531,692 | -0.74(-1.78%) |
Apr 27, 2016 | 40.53 | 41.90 | 40.40 | 41.55 | 538,003 | +0.96(+2.38%) |
Apr 26, 2016 | 39.92 | 41.12 | 39.45 | 40.59 | 535,994 | +0.39(+0.98%) |
Apr 25, 2016 | 40.18 | 40.45 | 39.96 | 40.19 | 459,621 | -0.13(-0.31%) |
Apr 22, 2016 | 40.26 | 40.44 | 39.74 | 40.32 | 305,690 | +0.22(+0.54%) |
Apr 21, 2016 | 41.11 | 41.34 | 40.04 | 40.10 | 335,973 | -1.05(-2.55%) |
Apr 20, 2016 | 41.82 | 41.90 | 41.11 | 41.15 | 507,703 | -0.76(-1.80%) |
Apr 19, 2016 | 42.07 | 42.22 | 41.70 | 41.90 | 573,519 | -0.08(-0.18%) |
Apr 18, 2016 | 41.25 | 42.36 | 41.17 | 41.98 | 633,009 | +0.73(+1.77%) |
Apr 15, 2016 | 40.70 | 41.37 | 40.49 | 41.25 | 385,480 | +0.60(+1.47%) |
Apr 14, 2016 | 40.73 | 40.96 | 40.39 | 40.65 | 443,728 | -0.28(-0.68%) |
Apr 13, 2016 | 41.70 | 41.70 | 40.80 | 40.93 | 423,515 | -0.68(-1.63%) |
Apr 12, 2016 | 41.46 | 42.00 | 41.31 | 41.61 | 667,528 | +0.17(+0.41%) |
Apr 11, 2016 | 41.79 | 41.87 | 41.34 | 41.44 | 484,548 | -0.14(-0.34%) |
Apr 08, 2016 | 41.23 | 42.02 | 41.09 | 41.58 | 829,280 | +0.58(+1.41%) |
Apr 07, 2016 | 41.39 | 41.57 | 40.80 | 41.01 | 841,488 | -0.62(-1.49%) |
Apr 06, 2016 | 40.75 | 41.83 | 40.69 | 41.63 | 661,514 | +0.83(+2.04%) |
Apr 05, 2016 | 40.80 | 41.43 | 40.59 | 40.80 | 650,269 | -0.12(-0.29%) |
Apr 04, 2016 | 39.84 | 40.95 | 39.65 | 40.91 | 1,024,834 | +1.15(+2.89%) |
Apr 01, 2016 | 39.61 | 40.03 | 39.20 | 39.76 | 553,643 | +0.01(+0.02%) |
Mar 31, 2016 | 39.36 | 39.84 | 39.08 | 39.76 | 815,127 | +0.33(+0.83%) |
Mar 30, 2016 | 39.27 | 39.76 | 38.85 | 39.43 | 1,655,820 | +0.29(+0.73%) |
Mar 29, 2016 | 38.82 | 39.21 | 38.72 | 39.14 | 7,287,811 | +0.03(+0.06%) |
Mar 28, 2016 | 39.50 | 39.66 | 39.06 | 39.12 | 131,559 | -0.22(-0.55%) |
Mar 24, 2016 | 38.84 | 39.34 | 39.34 | 39.34 | 327,859 | +0.37(+0.95%) |
Mar 23, 2016 | 39.45 | 39.55 | 38.88 | 38.97 | 246,277 | -0.49(-1.25%) |
Mar 22, 2016 | 39.02 | 39.84 | 39.02 | 39.46 | 610,166 | +0.39(+0.99%) |
Mar 21, 2016 | 39.29 | 39.54 | 39.04 | 39.08 | 331,390 | -0.44(-1.10%) |
Mar 18, 2016 | 39.29 | 39.55 | 39.06 | 39.51 | 231,379 | +0.39(+1.01%) |
Mar 17, 2016 | 38.95 | 39.53 | 38.69 | 39.12 | 203,745 | +0.14(+0.37%) |
Mar 16, 2016 | 37.93 | 39.06 | 37.77 | 38.98 | 126,629 | +1.02(+2.67%) |
Mar 15, 2016 | 38.53 | 38.83 | 37.93 | 37.96 | 253,122 | -0.71(-1.83%) |
Mar 14, 2016 | 39.16 | 39.52 | 38.42 | 38.67 | 216,678 | -0.70(-1.78%) |
Mar 11, 2016 | 38.69 | 39.84 | 38.41 | 39.37 | 499,534 | +1.01(+2.63%) |
Mar 10, 2016 | 38.30 | 38.61 | 37.73 | 38.36 | 206,589 | +0.32(+0.83%) |
Mar 09, 2016 | 37.75 | 38.36 | 37.60 | 38.04 | 100,888 | +0.36(+0.95%) |
Mar 08, 2016 | 38.07 | 38.10 | 37.61 | 37.69 | 245,762 | -0.41(-1.07%) |
Mar 07, 2016 | 37.46 | 38.17 | 37.11 | 38.09 | 320,923 | +0.47(+1.26%) |
Mar 04, 2016 | 37.93 | 37.93 | 37.16 | 37.62 | 295,930 | -0.34(-0.90%) |
Mar 03, 2016 | 38.13 | 38.13 | 37.20 | 37.96 | 254,249 | -0.15(-0.39%) |
Mar 02, 2016 | 37.89 | 38.49 | 37.69 | 38.11 | 382,358 | +0.25(+0.66%) |
Mar 01, 2016 | 37.24 | 38.88 | 37.24 | 37.86 | 671,159 | +0.80(+2.16%) |
Feb 29, 2016 | 37.56 | 38.28 | 37.03 | 37.06 | 344,200 | -0.44(-1.18%) |
Feb 26, 2016 | 37.51 | 37.92 | 36.88 | 37.50 | 954,932 | -0.01(-0.02%) |
Feb 25, 2016 | 36.55 | 37.68 | 35.87 | 37.51 | 914,599 | +1.27(+3.51%) |
Feb 24, 2016 | 36.24 | 36.65 | 34.98 | 36.24 | 648,967 | -0.07(-0.21%) |
Feb 23, 2016 | 37.38 | 38.99 | 36.02 | 36.31 | 421,620 | +0.62(+1.75%) |
Feb 22, 2016 | 36.05 | 36.49 | 35.62 | 35.69 | 625,349 | -0.11(-0.30%) |
Feb 19, 2016 | 35.53 | 36.34 | 35.50 | 35.80 | 248,023 | +0.41(+1.15%) |
Feb 18, 2016 | 35.23 | 35.67 | 34.80 | 35.39 | 368,248 | +0.15(+0.43%) |
Feb 17, 2016 | 34.84 | 35.59 | 34.63 | 35.24 | 456,325 | +0.54(+1.56%) |
Feb 16, 2016 | 35.04 | 35.14 | 34.31 | 34.70 | 242,205 | -0.05(-0.14%) |
Feb 12, 2016 | 35.02 | 34.75 | 34.75 | 34.75 | 147,395 | +0.06(+0.17%) |
Feb 11, 2016 | 34.09 | 34.85 | 33.91 | 34.69 | 216,006 | +0.13(+0.39%) |
Feb 10, 2016 | 34.21 | 35.58 | 34.14 | 34.56 | 223,512 | +0.54(+1.59%) |
Feb 09, 2016 | 34.95 | 35.28 | 33.95 | 34.01 | 451,124 | -1.19(-3.38%) |
Feb 08, 2016 | 37.55 | 37.55 | 34.89 | 35.20 | 630,855 | -2.52(-6.69%) |
Feb 05, 2016 | 38.48 | 38.80 | 37.68 | 37.73 | 203,778 | -0.82(-2.12%) |
Feb 04, 2016 | 38.87 | 39.08 | 38.29 | 38.54 | 240,092 | -0.39(-1.00%) |
Feb 03, 2016 | 39.48 | 39.58 | 38.61 | 38.93 | 290,324 | -0.32(-0.83%) |
Feb 02, 2016 | 38.91 | 39.57 | 38.50 | 39.26 | 335,585 | +0.17(+0.43%) |