Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.32 | 50.48 | 49.75 | 50.05 | 4,881,038 | -0.18(-0.35%) |
Apr 27, 2017 | 48.99 | 50.78 | 48.63 | 50.23 | 9,279,436 | -0.05(-0.10%) |
Apr 26, 2017 | 50.57 | 50.57 | 49.83 | 50.28 | 9,245,321 | +0.67(+1.35%) |
Apr 25, 2017 | 49.12 | 49.91 | 49.07 | 49.61 | 4,327,332 | +0.70(+1.42%) |
Apr 24, 2017 | 49.08 | 49.21 | 48.52 | 48.91 | 3,467,399 | +0.23(+0.47%) |
Apr 21, 2017 | 49.02 | 49.02 | 48.33 | 48.68 | 3,209,003 | -0.33(-0.68%) |
Apr 20, 2017 | 48.45 | 49.16 | 48.24 | 49.02 | 4,268,874 | +0.92(+1.91%) |
Apr 19, 2017 | 48.22 | 48.26 | 47.79 | 48.10 | 3,107,988 | -0.15(-0.32%) |
Apr 18, 2017 | 47.65 | 48.40 | 47.57 | 48.25 | 3,737,160 | +0.36(+0.76%) |
Apr 17, 2017 | 47.46 | 48.16 | 47.30 | 47.89 | 3,565,023 | +0.46(+0.97%) |
Apr 13, 2017 | 47.94 | 48.31 | 47.27 | 47.43 | 2,962,656 | -0.52(-1.08%) |
Apr 12, 2017 | 47.73 | 48.14 | 47.62 | 47.95 | 3,152,471 | +0.31(+0.64%) |
Apr 11, 2017 | 47.26 | 47.76 | 47.02 | 47.64 | 3,380,460 | +0.50(+1.06%) |
Apr 10, 2017 | 47.73 | 47.75 | 46.82 | 47.14 | 5,770,508 | -0.54(-1.14%) |
Apr 07, 2017 | 47.99 | 48.28 | 47.55 | 47.68 | 3,691,522 | -0.41(-0.85%) |
Apr 06, 2017 | 47.68 | 48.40 | 47.63 | 48.09 | 3,254,666 | +0.43(+0.91%) |
Apr 05, 2017 | 48.33 | 48.64 | 47.60 | 47.66 | 4,222,756 | -0.42(-0.88%) |
Apr 04, 2017 | 48.34 | 48.42 | 47.84 | 48.08 | 3,405,331 | -0.43(-0.89%) |
Apr 03, 2017 | 49.19 | 49.62 | 48.22 | 48.52 | 7,683,758 | +0.09(+0.19%) |
Mar 31, 2017 | 48.16 | 48.55 | 48.01 | 48.42 | 2,326,305 | +0.03(+0.07%) |
Mar 30, 2017 | 48.62 | 48.82 | 48.36 | 48.39 | 2,910,610 | -0.19(-0.38%) |
Mar 29, 2017 | 48.12 | 48.65 | 48.11 | 48.57 | 3,342,647 | +0.27(+0.56%) |
Mar 28, 2017 | 48.07 | 48.74 | 47.98 | 48.30 | 3,518,836 | +0.25(+0.53%) |
Mar 27, 2017 | 46.69 | 48.32 | 46.42 | 48.05 | 3,891,210 | +0.86(+1.82%) |
Mar 24, 2017 | 47.49 | 47.49 | 46.86 | 47.19 | 2,356,633 | +0.03(+0.05%) |
Mar 23, 2017 | 47.34 | 47.61 | 47.09 | 47.17 | 3,075,899 | -0.23(-0.48%) |
Mar 22, 2017 | 47.29 | 47.73 | 47.20 | 47.40 | 3,534,215 | -0.05(-0.11%) |
Mar 21, 2017 | 48.06 | 48.79 | 47.34 | 47.45 | 5,115,756 | -0.60(-1.25%) |
Mar 20, 2017 | 48.15 | 48.52 | 47.86 | 48.05 | 6,774,083 | +0.16(+0.33%) |
Mar 17, 2017 | 47.46 | 48.17 | 47.26 | 47.89 | 6,546,879 | +0.54(+1.15%) |
Mar 16, 2017 | 46.92 | 47.53 | 46.23 | 47.34 | 6,877,994 | +0.35(+0.75%) |
Mar 15, 2017 | 46.66 | 47.14 | 46.33 | 46.99 | 4,301,199 | +0.45(+0.97%) |
Mar 14, 2017 | 46.21 | 46.97 | 46.07 | 46.54 | 4,424,333 | +0.33(+0.71%) |
Mar 13, 2017 | 45.56 | 46.44 | 45.55 | 46.21 | 4,729,487 | +0.80(+1.77%) |
Mar 10, 2017 | 45.21 | 45.61 | 45.19 | 45.41 | 3,082,898 | +0.39(+0.86%) |
Mar 09, 2017 | 45.19 | 45.40 | 44.71 | 45.02 | 2,918,425 | -0.19(-0.43%) |
Mar 08, 2017 | 45.46 | 45.75 | 45.19 | 45.22 | 2,715,165 | -0.27(-0.59%) |
Mar 07, 2017 | 45.44 | 45.54 | 45.11 | 45.49 | 3,897,665 | -0.01(-0.02%) |
Mar 06, 2017 | 44.99 | 45.67 | 44.97 | 45.49 | 3,550,954 | +0.39(+0.87%) |
Mar 03, 2017 | 44.84 | 45.16 | 44.46 | 45.10 | 3,791,500 | +0.15(+0.34%) |
Mar 02, 2017 | 45.99 | 45.99 | 44.66 | 44.95 | 6,044,615 | -1.09(-2.37%) |
Mar 01, 2017 | 45.78 | 46.35 | 45.59 | 46.04 | 9,186,870 | +1.68(+3.80%) |
Feb 28, 2017 | 44.32 | 44.73 | 44.23 | 44.35 | 3,679,150 | +0.03(+0.08%) |
Feb 27, 2017 | 43.70 | 44.38 | 43.47 | 44.32 | 4,134,507 | +0.62(+1.42%) |
Feb 24, 2017 | 43.15 | 43.73 | 43.01 | 43.70 | 2,903,680 | +0.34(+0.77%) |
Feb 23, 2017 | 43.63 | 43.86 | 43.31 | 43.37 | 2,880,264 | -0.17(-0.38%) |
Feb 22, 2017 | 43.59 | 43.73 | 43.30 | 43.53 | 2,517,119 | -0.06(-0.13%) |
Feb 21, 2017 | 43.72 | 43.81 | 43.42 | 43.59 | 2,711,292 | +0.01(+0.02%) |
Feb 17, 2017 | 43.58 | 43.58 | 43.58 | 0 | -0.40(-0.91%) | |
Feb 16, 2017 | 44.48 | 44.48 | 43.67 | 43.99 | 5,587,083 | -0.41(-0.92%) |
Feb 15, 2017 | 44.48 | 44.60 | 44.17 | 44.40 | 3,188,932 | -0.05(-0.11%) |
Feb 14, 2017 | 45.07 | 45.45 | 44.21 | 44.45 | 4,014,314 | -0.08(-0.19%) |
Feb 13, 2017 | 44.27 | 44.69 | 44.10 | 44.53 | 3,453,615 | +0.35(+0.80%) |
Feb 10, 2017 | 44.62 | 44.66 | 44.10 | 44.18 | 2,839,271 | -0.16(-0.36%) |
Feb 09, 2017 | 43.68 | 44.63 | 43.73 | 44.34 | 6,188,718 | +0.66(+1.52%) |
Feb 08, 2017 | 43.40 | 43.86 | 43.25 | 43.68 | 3,476,980 | +0.17(+0.38%) |
Feb 07, 2017 | 43.51 | 43.57 | 43.14 | 43.51 | 3,400,803 | -0.03(-0.08%) |
Feb 06, 2017 | 43.70 | 43.94 | 43.41 | 43.54 | 2,934,705 | +0.14(+0.33%) |
Feb 03, 2017 | 43.47 | 43.77 | 43.32 | 43.40 | 4,345,712 | +0.10(+0.23%) |
Feb 02, 2017 | 43.36 | 43.52 | 43.18 | 43.30 | 4,710,383 | -0.05(-0.12%) |
Feb 01, 2017 | 43.72 | 43.78 | 43.11 | 43.35 | 6,966,446 | -0.70(-1.58%) |
Jan 31, 2017 | 44.16 | 44.42 | 43.78 | 44.04 | 4,051,891 | -0.18(-0.42%) |
Jan 30, 2017 | 44.40 | 44.82 | 44.09 | 44.23 | 4,800,577 | -0.44(-0.98%) |
Jan 27, 2017 | 44.19 | 45.05 | 44.15 | 44.66 | 9,627,044 | +0.76(+1.74%) |
Jan 26, 2017 | 45.83 | 46.40 | 43.47 | 43.90 | 20,364,494 | -3.55(-7.48%) |
Jan 25, 2017 | 47.28 | 47.54 | 46.95 | 47.45 | 6,820,976 | +0.58(+1.23%) |
Jan 24, 2017 | 46.67 | 46.95 | 46.37 | 46.88 | 4,704,166 | +0.41(+0.88%) |
Jan 23, 2017 | 46.76 | 47.24 | 46.33 | 46.47 | 4,086,342 | -0.23(-0.48%) |
Jan 20, 2017 | 46.78 | 47.09 | 46.53 | 46.69 | 2,618,452 | -0.08(-0.18%) |
Jan 19, 2017 | 46.99 | 47.26 | 46.65 | 46.78 | 2,415,882 | -0.17(-0.36%) |
Jan 18, 2017 | 47.16 | 47.25 | 46.54 | 46.94 | 3,295,985 | +0.04(+0.09%) |
Jan 17, 2017 | 46.15 | 47.53 | 46.13 | 46.90 | 5,739,564 | +0.59(+1.28%) |
Jan 13, 2017 | 46.31 | 46.31 | 46.31 | 0 | -0.15(-0.32%) | |
Jan 12, 2017 | 46.69 | 46.89 | 45.95 | 46.46 | 3,113,580 | -0.19(-0.41%) |
Jan 11, 2017 | 47.48 | 47.51 | 46.20 | 46.65 | 4,380,456 | -0.77(-1.63%) |
Jan 10, 2017 | 46.91 | 48.13 | 46.61 | 47.42 | 6,642,903 | +0.75(+1.62%) |
Jan 09, 2017 | 47.02 | 47.18 | 46.53 | 46.67 | 5,208,465 | +0.20(+0.43%) |
Jan 06, 2017 | 45.95 | 46.60 | 45.72 | 46.47 | 3,878,546 | +0.33(+0.71%) |
Jan 05, 2017 | 46.22 | 46.72 | 46.09 | 46.14 | 4,749,763 | +0.08(+0.18%) |
Jan 04, 2017 | 44.98 | 46.07 | 44.83 | 46.05 | 6,533,734 | +1.38(+3.09%) |
Jan 03, 2017 | 44.92 | 45.02 | 44.01 | 44.67 | 7,763,943 | -0.07(-0.15%) |
Dec 30, 2016 | 44.74 | 44.74 | 44.74 | 0 | -0.54(-1.20%) | |
Dec 29, 2016 | 45.18 | 45.42 | 44.89 | 45.28 | 1,920,354 | +0.16(+0.35%) |
Dec 28, 2016 | 45.32 | 45.51 | 45.07 | 45.13 | 2,172,520 | -0.27(-0.59%) |
Dec 27, 2016 | 45.49 | 45.72 | 45.26 | 45.39 | 2,537,155 | -0.05(-0.11%) |
Dec 23, 2016 | 45.44 | 45.44 | 45.44 | 0 | +0.03(+0.06%) | |
Dec 22, 2016 | 45.65 | 45.66 | 45.23 | 45.42 | 3,490,406 | -0.25(-0.55%) |
Dec 21, 2016 | 45.65 | 45.87 | 45.07 | 45.67 | 4,753,477 | +0.22(+0.48%) |
Dec 20, 2016 | 46.06 | 46.18 | 45.09 | 45.45 | 7,718,560 | -0.37(-0.80%) |
Dec 19, 2016 | 47.01 | 47.15 | 45.69 | 45.82 | 7,469,965 | -1.33(-2.82%) |
Dec 16, 2016 | 47.01 | 47.63 | 46.89 | 47.15 | 8,502,069 | +0.68(+1.46%) |
Dec 15, 2016 | 47.57 | 47.76 | 46.33 | 46.47 | 7,221,143 | -1.26(-2.63%) |
Dec 14, 2016 | 47.86 | 48.92 | 47.03 | 47.73 | 8,564,303 | -0.12(-0.24%) |
Dec 13, 2016 | 47.74 | 48.18 | 46.99 | 47.85 | 9,549,066 | +1.42(+3.06%) |
Dec 12, 2016 | 46.23 | 46.66 | 45.93 | 46.42 | 10,099,602 | +0.65(+1.43%) |
Dec 09, 2016 | 48.14 | 48.26 | 45.66 | 45.77 | 20,333,702 | +0.55(+1.23%) |
Dec 08, 2016 | 51.86 | 51.89 | 44.66 | 45.22 | 26,189,388 | -6.62(-12.78%) |
Dec 07, 2016 | 51.70 | 51.94 | 51.20 | 51.84 | 5,214,633 | +0.17(+0.34%) |
Dec 06, 2016 | 51.03 | 51.93 | 50.74 | 51.67 | 5,160,859 | +1.12(+2.21%) |
Dec 05, 2016 | 50.97 | 51.27 | 50.34 | 50.55 | 4,392,316 | +0.11(+0.21%) |
Dec 02, 2016 | 50.89 | 51.57 | 50.41 | 50.44 | 7,288,190 | -0.98(-1.91%) |
Dec 01, 2016 | 51.74 | 51.80 | 49.93 | 51.43 | 8,812,771 | -0.41(-0.78%) |
Nov 30, 2016 | 51.75 | 52.00 | 51.45 | 51.83 | 4,825,941 | +0.43(+0.84%) |
Nov 29, 2016 | 51.69 | 51.99 | 51.36 | 51.40 | 3,276,657 | -0.33(-0.64%) |
Nov 28, 2016 | 52.09 | 52.42 | 51.72 | 51.73 | 4,418,349 | -0.24(-0.46%) |
Nov 25, 2016 | 51.54 | 52.07 | 51.51 | 51.97 | 1,530,346 | +0.35(+0.67%) |
Nov 23, 2016 | 51.63 | 51.63 | 51.63 | 0 | -0.21(-0.40%) | |
Nov 22, 2016 | 51.20 | 51.92 | 50.65 | 51.83 | 4,838,847 | +0.79(+1.56%) |
Nov 21, 2016 | 51.24 | 51.61 | 50.68 | 51.04 | 6,734,945 | +0.93(+1.85%) |
Nov 18, 2016 | 49.65 | 50.41 | 49.65 | 50.11 | 4,616,951 | +0.65(+1.32%) |
Nov 17, 2016 | 48.61 | 49.95 | 48.57 | 49.46 | 6,860,252 | +1.36(+2.84%) |
Nov 16, 2016 | 48.53 | 48.76 | 47.71 | 48.10 | 4,387,513 | -0.66(-1.36%) |
Nov 15, 2016 | 47.19 | 48.97 | 47.04 | 48.76 | 5,359,121 | +1.58(+3.35%) |
Nov 14, 2016 | 47.72 | 48.04 | 46.43 | 47.18 | 5,398,330 | -0.79(-1.66%) |
Nov 11, 2016 | 48.38 | 48.47 | 47.41 | 47.97 | 4,273,940 | -0.49(-1.01%) |
Nov 10, 2016 | 49.61 | 50.09 | 48.40 | 48.46 | 6,187,288 | -0.93(-1.88%) |
Nov 09, 2016 | 48.62 | 49.54 | 48.56 | 49.39 | 4,895,559 | +0.19(+0.39%) |
Nov 08, 2016 | 48.66 | 49.24 | 48.39 | 49.20 | 5,533,140 | +0.49(+1.00%) |
Nov 07, 2016 | 49.63 | 49.71 | 48.43 | 48.71 | 6,255,424 | -0.16(-0.32%) |
Nov 04, 2016 | 48.94 | 49.60 | 48.52 | 48.86 | 9,409,501 | +1.94(+4.12%) |
Nov 03, 2016 | 47.40 | 47.81 | 46.58 | 46.93 | 7,453,983 | -0.70(-1.48%) |
Nov 02, 2016 | 48.33 | 48.53 | 47.18 | 47.63 | 4,829,499 | -0.86(-1.77%) |
Nov 01, 2016 | 48.37 | 49.20 | 48.10 | 48.49 | 6,585,806 | +0.62(+1.30%) |
Oct 31, 2016 | 47.90 | 48.30 | 47.66 | 47.87 | 2,566,784 | +0.11(+0.23%) |
Oct 28, 2016 | 47.19 | 48.08 | 47.19 | 47.76 | 3,655,412 | +0.59(+1.24%) |
Oct 27, 2016 | 47.97 | 47.97 | 46.83 | 47.18 | 3,733,957 | -0.81(-1.69%) |
Oct 26, 2016 | 47.76 | 48.57 | 47.62 | 47.99 | 2,643,048 | +0.02(+0.03%) |
Oct 25, 2016 | 47.75 | 48.24 | 47.52 | 47.97 | 2,439,665 | +0.04(+0.09%) |
Oct 24, 2016 | 47.48 | 48.01 | 47.47 | 47.93 | 3,206,683 | +0.65(+1.38%) |
Oct 21, 2016 | 47.79 | 47.98 | 47.23 | 47.28 | 3,962,712 | -0.61(-1.28%) |
Oct 20, 2016 | 47.86 | 48.21 | 47.62 | 47.89 | 3,498,896 | -0.22(-0.45%) |
Oct 19, 2016 | 47.56 | 48.34 | 47.23 | 48.10 | 2,620,230 | +0.59(+1.24%) |
Oct 18, 2016 | 48.07 | 48.15 | 47.46 | 47.52 | 3,047,959 | -0.10(-0.21%) |
Oct 17, 2016 | 46.77 | 47.94 | 46.65 | 47.62 | 4,002,612 | -0.13(-0.28%) |
Oct 14, 2016 | 48.40 | 48.59 | 46.92 | 47.75 | 4,627,703 | -0.30(-0.62%) |
Oct 13, 2016 | 48.11 | 48.20 | 47.28 | 48.05 | 3,267,048 | -0.55(-1.14%) |
Oct 12, 2016 | 48.60 | 48.91 | 48.37 | 48.60 | 2,359,345 | -0.17(-0.34%) |
Oct 11, 2016 | 49.15 | 49.63 | 48.61 | 48.77 | 4,882,526 | -0.09(-0.19%) |
Oct 10, 2016 | 48.46 | 49.08 | 48.28 | 48.86 | 3,227,347 | +0.57(+1.18%) |
Oct 07, 2016 | 48.24 | 48.67 | 47.97 | 48.29 | 3,737,125 | -0.35(-0.71%) |
Oct 06, 2016 | 48.48 | 49.00 | 48.37 | 48.63 | 3,855,280 | -0.06(-0.12%) |
Oct 05, 2016 | 48.68 | 49.21 | 48.64 | 48.69 | 4,523,164 | +0.05(+0.10%) |
Oct 04, 2016 | 49.47 | 49.47 | 48.27 | 48.64 | 5,653,401 | -0.05(-0.10%) |
Oct 03, 2016 | 48.88 | 49.21 | 48.33 | 48.69 | 6,212,843 | +1.10(+2.31%) |
Sep 30, 2016 | 46.94 | 47.86 | 46.57 | 47.59 | 4,627,291 | +0.50(+1.07%) |
Sep 29, 2016 | 47.57 | 48.06 | 46.86 | 47.09 | 3,859,124 | -0.45(-0.96%) |
Sep 28, 2016 | 47.17 | 47.56 | 46.55 | 47.54 | 3,831,559 | +0.49(+1.04%) |
Sep 27, 2016 | 46.73 | 47.42 | 46.57 | 47.05 | 2,682,291 | +0.36(+0.76%) |
Sep 26, 2016 | 47.00 | 47.04 | 46.37 | 46.70 | 3,363,735 | -0.76(-1.60%) |
Sep 23, 2016 | 46.91 | 47.50 | 46.26 | 47.46 | 4,405,259 | +0.17(+0.37%) |
Sep 22, 2016 | 47.09 | 47.51 | 46.92 | 47.28 | 4,058,332 | +0.34(+0.72%) |
Sep 21, 2016 | 46.72 | 47.09 | 46.42 | 46.95 | 4,482,502 | +0.40(+0.85%) |
Sep 20, 2016 | 46.82 | 47.13 | 46.18 | 46.55 | 4,815,987 | -0.27(-0.58%) |
Sep 19, 2016 | 47.69 | 47.70 | 46.48 | 46.82 | 6,684,265 | -0.80(-1.68%) |
Sep 16, 2016 | 47.58 | 47.90 | 47.38 | 47.62 | 5,009,385 | -0.10(-0.21%) |
Sep 15, 2016 | 47.55 | 47.83 | 47.19 | 47.72 | 6,553,016 | +0.10(+0.21%) |
Sep 14, 2016 | 46.94 | 47.65 | 46.64 | 47.62 | 9,705,751 | +1.45(+3.13%) |
Sep 13, 2016 | 46.10 | 46.69 | 45.64 | 46.18 | 5,697,548 | -0.29(-0.62%) |
Sep 12, 2016 | 44.92 | 46.67 | 44.79 | 46.46 | 6,935,127 | +1.02(+2.25%) |
Sep 09, 2016 | 45.33 | 45.88 | 45.18 | 45.44 | 6,719,912 | -0.03(-0.07%) |
Sep 08, 2016 | 45.65 | 45.73 | 45.34 | 45.47 | 4,717,459 | +0.51(+1.14%) |
Sep 07, 2016 | 44.83 | 45.30 | 44.79 | 44.96 | 4,749,797 | +0.26(+0.58%) |
Sep 06, 2016 | 44.16 | 44.72 | 44.10 | 44.70 | 4,979,849 | +0.65(+1.48%) |
Sep 02, 2016 | 44.01 | 44.04 | 44.04 | 44.04 | 7,837,394 | +0.10(+0.22%) |
Sep 01, 2016 | 42.44 | 44.09 | 42.37 | 43.95 | 12,767,325 | +2.94(+7.17%) |
Aug 31, 2016 | 41.46 | 41.55 | 40.90 | 41.01 | 3,661,229 | -0.61(-1.47%) |
Aug 30, 2016 | 41.73 | 41.74 | 41.40 | 41.62 | 2,776,825 | +0.05(+0.12%) |
Aug 29, 2016 | 41.18 | 41.73 | 40.87 | 41.57 | 3,344,088 | +0.47(+1.13%) |
Aug 26, 2016 | 41.48 | 41.61 | 40.75 | 41.10 | 4,157,765 | -0.35(-0.85%) |
Aug 25, 2016 | 41.00 | 41.85 | 40.94 | 41.46 | 4,431,875 | +0.33(+0.79%) |
Aug 24, 2016 | 42.65 | 42.80 | 40.97 | 41.13 | 7,034,712 | -1.52(-3.56%) |
Aug 23, 2016 | 43.07 | 43.29 | 42.62 | 42.65 | 4,121,945 | -0.29(-0.68%) |
Aug 22, 2016 | 42.64 | 42.99 | 42.40 | 42.94 | 4,083,280 | +0.30(+0.71%) |
Aug 19, 2016 | 42.24 | 42.78 | 41.89 | 42.64 | 6,097,700 | +0.07(+0.17%) |
Aug 18, 2016 | 42.85 | 43.03 | 42.51 | 42.57 | 4,100,471 | -0.30(-0.70%) |
Aug 17, 2016 | 42.91 | 43.00 | 42.50 | 42.87 | 2,637,456 | +0.11(+0.25%) |
Aug 16, 2016 | 42.88 | 42.95 | 42.52 | 42.76 | 2,376,032 | -0.16(-0.38%) |
Aug 15, 2016 | 42.62 | 43.16 | 42.60 | 42.93 | 3,579,289 | +0.62(+1.47%) |
Aug 12, 2016 | 42.48 | 42.61 | 42.16 | 42.31 | 2,854,911 | -0.23(-0.54%) |
Aug 11, 2016 | 42.35 | 42.93 | 42.25 | 42.53 | 3,684,143 | +0.29(+0.70%) |
Aug 10, 2016 | 42.46 | 42.78 | 41.93 | 42.24 | 4,000,162 | -0.10(-0.23%) |
Aug 09, 2016 | 41.65 | 42.35 | 41.36 | 42.34 | 6,845,397 | +0.72(+1.73%) |
Aug 08, 2016 | 41.02 | 41.64 | 40.94 | 41.62 | 5,730,997 | +0.89(+2.19%) |
Aug 05, 2016 | 41.15 | 41.38 | 40.64 | 40.73 | 3,916,507 | -0.26(-0.64%) |
Aug 04, 2016 | 41.03 | 41.63 | 40.67 | 40.99 | 4,013,869 | +0.18(+0.44%) |
Aug 03, 2016 | 40.43 | 40.91 | 40.09 | 40.81 | 2,815,201 | +0.16(+0.38%) |
Aug 02, 2016 | 41.00 | 41.03 | 40.43 | 40.66 | 3,711,254 | -0.38(-0.92%) |
Aug 01, 2016 | 41.26 | 41.44 | 40.56 | 41.03 | 3,647,385 | -0.33(-0.81%) |
Jul 29, 2016 | 40.54 | 41.84 | 40.40 | 41.37 | 6,035,943 | -0.10(-0.24%) |
Jul 28, 2016 | 40.84 | 41.62 | 40.73 | 41.46 | 4,366,827 | +0.47(+1.16%) |
Jul 27, 2016 | 41.12 | 41.49 | 40.36 | 40.99 | 5,701,987 | -0.35(-0.85%) |
Jul 26, 2016 | 40.24 | 41.57 | 40.24 | 41.34 | 12,661,935 | +2.30(+5.90%) |
Jul 25, 2016 | 38.86 | 39.61 | 38.85 | 39.04 | 7,401,316 | +0.39(+1.01%) |
Jul 22, 2016 | 38.15 | 38.77 | 38.12 | 38.65 | 5,442,562 | +0.50(+1.31%) |
Jul 21, 2016 | 38.35 | 38.64 | 37.95 | 38.15 | 2,426,864 | -0.20(-0.53%) |
Jul 20, 2016 | 37.91 | 38.38 | 37.77 | 38.35 | 3,351,716 | +0.51(+1.34%) |
Jul 19, 2016 | 38.03 | 38.12 | 37.52 | 37.85 | 4,408,247 | -0.49(-1.28%) |
Jul 18, 2016 | 38.06 | 38.47 | 37.47 | 38.34 | 5,336,866 | +0.62(+1.65%) |
Jul 15, 2016 | 37.61 | 38.06 | 37.42 | 37.72 | 3,106,675 | +0.14(+0.37%) |
Jul 14, 2016 | 37.64 | 37.68 | 37.17 | 37.58 | 3,482,890 | +0.15(+0.39%) |
Jul 13, 2016 | 37.94 | 37.95 | 37.07 | 37.43 | 4,655,409 | -0.57(-1.50%) |
Jul 12, 2016 | 37.91 | 38.22 | 37.73 | 38.00 | 6,632,701 | +0.50(+1.33%) |
Jul 11, 2016 | 36.75 | 38.00 | 36.55 | 37.50 | 8,090,468 | +1.46(+4.06%) |
Jul 08, 2016 | 35.89 | 36.24 | 35.58 | 36.04 | 3,623,876 | +0.47(+1.31%) |
Jul 07, 2016 | 35.67 | 36.10 | 35.26 | 35.58 | 3,055,377 | -0.03(-0.09%) |
Jul 06, 2016 | 34.73 | 35.64 | 34.54 | 35.61 | 4,673,696 | +0.65(+1.87%) |
Jul 05, 2016 | 35.44 | 35.44 | 34.77 | 34.95 | 3,621,446 | -0.74(-2.08%) |
Jul 01, 2016 | 35.61 | 35.70 | 35.70 | 35.70 | 3,084,976 | +0.18(+0.51%) |
Jun 30, 2016 | 35.89 | 35.89 | 34.77 | 35.52 | 4,791,535 | -0.11(-0.32%) |
Jun 29, 2016 | 35.18 | 35.85 | 34.92 | 35.63 | 4,561,597 | +0.93(+2.68%) |
Jun 28, 2016 | 34.86 | 35.07 | 34.32 | 34.70 | 4,546,024 | +0.55(+1.60%) |
Jun 27, 2016 | 34.99 | 35.03 | 33.85 | 34.15 | 6,359,883 | -1.22(-3.44%) |
Jun 24, 2016 | 36.16 | 36.61 | 35.28 | 35.37 | 6,475,817 | -2.33(-6.17%) |
Jun 23, 2016 | 37.14 | 37.71 | 37.12 | 37.70 | 4,853,199 | +1.00(+2.74%) |
Jun 22, 2016 | 37.08 | 37.22 | 36.57 | 36.69 | 4,105,871 | -0.21(-0.58%) |
Jun 21, 2016 | 36.28 | 36.99 | 35.84 | 36.91 | 4,501,146 | +0.72(+1.99%) |
Jun 20, 2016 | 38.16 | 38.35 | 36.11 | 36.19 | 8,044,180 | -1.58(-4.17%) |
Jun 17, 2016 | 37.56 | 37.95 | 37.43 | 37.76 | 4,217,954 | +0.39(+1.03%) |
Jun 16, 2016 | 37.39 | 37.52 | 37.03 | 37.38 | 4,161,857 | -0.39(-1.02%) |
Jun 15, 2016 | 37.77 | 38.25 | 37.56 | 37.76 | 4,208,161 | +0.05(+0.13%) |
Jun 14, 2016 | 36.82 | 37.75 | 36.59 | 37.72 | 5,385,005 | +0.72(+1.93%) |
Jun 13, 2016 | 36.98 | 37.63 | 36.91 | 37.00 | 4,282,019 | -0.19(-0.52%) |
Jun 10, 2016 | 37.41 | 37.55 | 37.08 | 37.19 | 4,759,991 | -0.82(-2.16%) |
Jun 09, 2016 | 38.13 | 38.38 | 37.84 | 38.01 | 2,732,953 | -0.27(-0.69%) |
Jun 08, 2016 | 38.34 | 38.75 | 37.92 | 38.28 | 4,226,768 | +0.18(+0.46%) |
Jun 07, 2016 | 37.43 | 38.38 | 37.39 | 38.10 | 5,270,867 | +0.62(+1.65%) |
Jun 06, 2016 | 37.24 | 37.60 | 36.88 | 37.48 | 4,761,546 | -0.11(-0.30%) |
Jun 03, 2016 | 37.57 | 37.77 | 36.90 | 37.60 | 5,041,222 | -0.02(-0.04%) |
Jun 02, 2016 | 37.15 | 37.75 | 37.10 | 37.61 | 4,434,277 | +0.33(+0.88%) |
Jun 01, 2016 | 36.25 | 37.42 | 36.25 | 37.28 | 3,494,726 | +0.10(+0.26%) |
May 31, 2016 | 37.29 | 37.53 | 36.96 | 37.19 | 4,099,195 | +0.04(+0.11%) |
May 27, 2016 | 36.58 | 37.15 | 37.15 | 37.15 | 4,386,963 | +0.62(+1.70%) |
May 26, 2016 | 37.33 | 37.41 | 36.11 | 36.53 | 3,958,116 | -0.71(-1.90%) |
May 25, 2016 | 36.78 | 37.44 | 36.71 | 37.23 | 6,530,643 | +0.60(+1.65%) |
May 24, 2016 | 36.59 | 36.91 | 36.43 | 36.63 | 4,048,659 | +0.40(+1.11%) |
May 23, 2016 | 36.20 | 36.57 | 36.18 | 36.23 | 4,130,823 | +0.05(+0.13%) |
May 20, 2016 | 35.95 | 36.40 | 35.79 | 36.18 | 3,096,798 | +0.54(+1.51%) |
May 19, 2016 | 35.97 | 36.08 | 35.44 | 35.64 | 4,392,096 | -0.42(-1.16%) |
May 18, 2016 | 36.31 | 36.80 | 35.85 | 36.06 | 3,071,906 | -0.47(-1.28%) |
May 17, 2016 | 36.60 | 37.15 | 36.32 | 36.53 | 3,056,336 | -0.13(-0.35%) |
May 16, 2016 | 36.12 | 36.98 | 36.08 | 36.65 | 3,980,053 | +0.55(+1.54%) |
May 13, 2016 | 36.39 | 36.80 | 36.09 | 36.10 | 2,958,798 | -0.60(-1.64%) |
May 12, 2016 | 36.77 | 36.86 | 36.13 | 36.70 | 3,419,617 | +0.14(+0.40%) |
May 11, 2016 | 36.97 | 37.03 | 36.47 | 36.56 | 2,824,100 | -0.53(-1.43%) |
May 10, 2016 | 36.32 | 37.21 | 36.28 | 37.09 | 3,012,997 | +0.94(+2.60%) |
May 09, 2016 | 36.47 | 36.77 | 35.72 | 36.15 | 4,608,666 | -0.43(-1.19%) |
May 06, 2016 | 35.75 | 36.62 | 35.68 | 36.58 | 4,407,437 | +0.84(+2.34%) |
May 05, 2016 | 36.59 | 36.59 | 35.59 | 35.75 | 5,623,998 | -0.61(-1.68%) |
May 04, 2016 | 36.37 | 36.68 | 36.09 | 36.36 | 5,596,770 | -0.45(-1.22%) |
May 03, 2016 | 37.20 | 37.20 | 36.49 | 36.81 | 4,199,306 | -0.79(-2.10%) |