Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.30 | 48.30 | 47.63 | 47.77 | 1,914,830 | -0.45(-0.94%) |
Apr 27, 2017 | 48.12 | 48.40 | 47.94 | 48.22 | 1,661,085 | +0.11(+0.23%) |
Apr 26, 2017 | 48.04 | 48.14 | 47.74 | 48.11 | 2,088,311 | +0.12(+0.25%) |
Apr 25, 2017 | 48.07 | 48.40 | 47.99 | 47.99 | 2,594,236 | +0.10(+0.22%) |
Apr 24, 2017 | 48.08 | 48.25 | 47.57 | 47.88 | 2,420,095 | +0.23(+0.47%) |
Apr 21, 2017 | 47.36 | 47.73 | 47.28 | 47.65 | 2,406,800 | +0.39(+0.84%) |
Apr 20, 2017 | 47.05 | 47.32 | 46.88 | 47.26 | 2,118,687 | +0.46(+0.98%) |
Apr 19, 2017 | 46.91 | 47.35 | 46.71 | 46.80 | 2,541,615 | -0.11(-0.24%) |
Apr 18, 2017 | 46.54 | 46.95 | 46.54 | 46.91 | 1,762,783 | +0.13(+0.28%) |
Apr 17, 2017 | 46.75 | 46.86 | 46.48 | 46.78 | 1,847,563 | +0.14(+0.29%) |
Apr 13, 2017 | 47.12 | 47.16 | 46.65 | 46.65 | 2,062,066 | -0.45(-0.96%) |
Apr 12, 2017 | 47.03 | 47.26 | 46.91 | 47.10 | 2,598,044 | -0.22(-0.46%) |
Apr 11, 2017 | 46.95 | 47.32 | 46.74 | 47.32 | 2,569,752 | +0.39(+0.82%) |
Apr 10, 2017 | 46.87 | 47.16 | 46.77 | 46.93 | 1,642,464 | +0.04(+0.09%) |
Apr 07, 2017 | 46.87 | 47.01 | 46.75 | 46.89 | 1,965,015 | +0.03(+0.07%) |
Apr 06, 2017 | 46.97 | 47.01 | 46.62 | 46.86 | 1,810,301 | -0.12(-0.26%) |
Apr 05, 2017 | 47.00 | 47.45 | 46.77 | 46.98 | 2,855,579 | +0.19(+0.41%) |
Apr 04, 2017 | 46.99 | 47.02 | 46.70 | 46.78 | 1,915,208 | -0.31(-0.65%) |
Apr 03, 2017 | 47.34 | 47.45 | 46.82 | 47.09 | 2,882,236 | -0.37(-0.78%) |
Mar 31, 2017 | 47.62 | 47.75 | 47.41 | 47.46 | 3,149,399 | -0.19(-0.39%) |
Mar 30, 2017 | 47.49 | 47.81 | 47.34 | 47.65 | 3,566,656 | +0.06(+0.12%) |
Mar 29, 2017 | 48.76 | 49.15 | 47.20 | 47.59 | 6,745,350 | -1.22(-2.51%) |
Mar 28, 2017 | 48.91 | 49.19 | 48.76 | 48.82 | 6,150,713 | -0.25(-0.51%) |
Mar 27, 2017 | 49.33 | 49.52 | 48.91 | 49.06 | 3,410,773 | -0.59(-1.18%) |
Mar 24, 2017 | 49.79 | 49.99 | 49.40 | 49.65 | 1,608,949 | +0.08(+0.16%) |
Mar 23, 2017 | 49.77 | 49.94 | 49.52 | 49.57 | 2,339,887 | -0.39(-0.77%) |
Mar 22, 2017 | 49.76 | 50.04 | 49.55 | 49.96 | 1,549,155 | +0.27(+0.54%) |
Mar 21, 2017 | 50.35 | 50.44 | 49.58 | 49.69 | 2,290,704 | -0.52(-1.03%) |
Mar 20, 2017 | 50.66 | 50.73 | 50.00 | 50.21 | 1,678,727 | -0.43(-0.84%) |
Mar 17, 2017 | 50.59 | 50.79 | 50.47 | 50.64 | 2,515,043 | +0.17(+0.34%) |
Mar 16, 2017 | 50.64 | 50.79 | 50.24 | 50.47 | 1,384,854 | -0.19(-0.37%) |
Mar 15, 2017 | 50.39 | 50.79 | 50.21 | 50.65 | 1,745,115 | +0.44(+0.88%) |
Mar 14, 2017 | 50.37 | 50.40 | 50.02 | 50.21 | 1,102,693 | -0.20(-0.40%) |
Mar 13, 2017 | 50.23 | 50.47 | 50.04 | 50.41 | 2,443,806 | +0.14(+0.29%) |
Mar 10, 2017 | 50.14 | 50.39 | 49.79 | 50.27 | 1,108,559 | +0.21(+0.42%) |
Mar 09, 2017 | 50.16 | 50.35 | 49.81 | 50.06 | 1,203,254 | -0.16(-0.32%) |
Mar 08, 2017 | 50.08 | 50.44 | 49.97 | 50.22 | 1,463,059 | +0.13(+0.26%) |
Mar 07, 2017 | 50.07 | 50.43 | 50.01 | 50.09 | 1,361,868 | -0.20(-0.40%) |
Mar 06, 2017 | 50.15 | 50.43 | 50.02 | 50.29 | 1,544,796 | -0.07(-0.14%) |
Mar 03, 2017 | 50.10 | 50.40 | 49.83 | 50.36 | 2,207,692 | +0.11(+0.22%) |
Mar 02, 2017 | 50.41 | 50.44 | 50.13 | 50.25 | 1,716,301 | -0.36(-0.72%) |
Mar 01, 2017 | 49.73 | 50.77 | 49.68 | 50.61 | 3,495,874 | +1.12(+2.26%) |
Feb 28, 2017 | 49.62 | 49.81 | 49.32 | 49.49 | 2,008,254 | -0.09(-0.18%) |
Feb 27, 2017 | 49.62 | 50.06 | 49.37 | 49.58 | 2,634,401 | -0.23(-0.45%) |
Feb 24, 2017 | 48.70 | 49.91 | 48.51 | 49.81 | 4,185,476 | +1.13(+2.32%) |
Feb 23, 2017 | 48.23 | 48.78 | 47.99 | 48.68 | 2,351,335 | +0.65(+1.36%) |
Feb 22, 2017 | 47.50 | 48.05 | 47.50 | 48.03 | 1,871,004 | +0.40(+0.85%) |
Feb 21, 2017 | 47.73 | 47.82 | 47.34 | 47.62 | 2,753,659 | -0.02(-0.05%) |
Feb 17, 2017 | 47.65 | 47.65 | 47.65 | 0 | -0.29(-0.61%) | |
Feb 16, 2017 | 47.92 | 48.02 | 47.61 | 47.94 | 1,583,783 | +0.09(+0.19%) |
Feb 15, 2017 | 47.81 | 47.97 | 47.42 | 47.85 | 1,894,202 | +0.09(+0.19%) |
Feb 14, 2017 | 47.45 | 47.81 | 47.40 | 47.76 | 1,382,145 | +0.19(+0.39%) |
Feb 13, 2017 | 47.34 | 47.72 | 47.30 | 47.57 | 1,825,789 | +0.47(+0.99%) |
Feb 10, 2017 | 47.24 | 47.53 | 47.07 | 47.11 | 1,617,146 | -0.02(-0.05%) |
Feb 09, 2017 | 46.49 | 47.28 | 46.46 | 47.13 | 2,503,999 | +0.68(+1.46%) |
Feb 08, 2017 | 46.32 | 46.60 | 46.07 | 46.45 | 2,073,981 | +0.06(+0.14%) |
Feb 07, 2017 | 46.45 | 46.73 | 45.99 | 46.39 | 3,487,596 | -0.04(-0.09%) |
Feb 06, 2017 | 46.75 | 47.05 | 46.21 | 46.43 | 5,721,317 | -0.28(-0.60%) |
Feb 03, 2017 | 47.46 | 47.68 | 46.50 | 46.71 | 4,968,155 | -0.47(-0.99%) |
Feb 02, 2017 | 47.07 | 47.39 | 46.83 | 47.18 | 3,288,012 | +0.02(+0.05%) |
Feb 01, 2017 | 47.95 | 47.95 | 47.08 | 47.16 | 5,611,955 | -1.43(-2.94%) |
Jan 31, 2017 | 48.71 | 48.96 | 48.42 | 48.58 | 2,089,949 | -0.42(-0.86%) |
Jan 30, 2017 | 48.94 | 49.15 | 48.69 | 49.00 | 1,579,720 | +0.08(+0.16%) |
Jan 27, 2017 | 49.22 | 49.23 | 48.77 | 48.92 | 1,262,705 | -0.22(-0.46%) |
Jan 26, 2017 | 49.22 | 49.27 | 48.98 | 49.14 | 1,317,449 | -0.14(-0.28%) |
Jan 25, 2017 | 49.59 | 49.72 | 49.10 | 49.28 | 1,912,358 | -0.20(-0.40%) |
Jan 24, 2017 | 48.93 | 49.55 | 48.93 | 49.48 | 1,840,663 | +0.61(+1.24%) |
Jan 23, 2017 | 49.07 | 49.18 | 48.77 | 48.87 | 2,146,766 | -0.29(-0.59%) |
Jan 20, 2017 | 48.86 | 49.34 | 48.74 | 49.16 | 1,898,037 | +0.46(+0.94%) |
Jan 19, 2017 | 48.82 | 48.87 | 48.62 | 48.70 | 1,467,289 | -0.11(-0.23%) |
Jan 18, 2017 | 48.78 | 48.90 | 48.56 | 48.82 | 1,432,736 | +0.15(+0.31%) |
Jan 17, 2017 | 49.05 | 49.16 | 48.50 | 48.66 | 1,697,401 | -0.50(-1.01%) |
Jan 13, 2017 | 49.16 | 49.16 | 49.16 | 0 | +0.10(+0.21%) | |
Jan 12, 2017 | 48.76 | 49.11 | 48.55 | 49.06 | 1,338,198 | +0.15(+0.31%) |
Jan 11, 2017 | 48.87 | 49.09 | 48.62 | 48.90 | 1,781,275 | +0.27(+0.56%) |
Jan 10, 2017 | 48.85 | 49.02 | 48.54 | 48.63 | 1,741,745 | -0.17(-0.34%) |
Jan 09, 2017 | 48.97 | 49.10 | 48.70 | 48.80 | 1,787,864 | -0.20(-0.41%) |
Jan 06, 2017 | 48.66 | 49.16 | 48.42 | 49.00 | 1,589,736 | +0.34(+0.69%) |
Jan 05, 2017 | 48.88 | 49.17 | 48.48 | 48.66 | 2,058,810 | -0.35(-0.72%) |
Jan 04, 2017 | 49.03 | 49.26 | 48.82 | 49.02 | 2,013,281 | +0.18(+0.38%) |
Jan 03, 2017 | 48.90 | 49.38 | 48.47 | 48.83 | 2,403,623 | +0.14(+0.30%) |
Dec 30, 2016 | 48.69 | 48.69 | 48.69 | 0 | -0.42(-0.85%) | |
Dec 29, 2016 | 49.16 | 49.54 | 48.98 | 49.10 | 1,237,282 | +0.05(+0.10%) |
Dec 28, 2016 | 49.46 | 49.53 | 49.01 | 49.06 | 1,608,040 | -0.25(-0.50%) |
Dec 27, 2016 | 49.45 | 49.73 | 49.27 | 49.30 | 1,181,337 | -0.06(-0.13%) |
Dec 23, 2016 | 49.37 | 49.37 | 49.37 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.06 | 49.22 | 48.66 | 49.18 | 1,639,770 | +0.09(+0.18%) |
Dec 21, 2016 | 49.35 | 49.47 | 48.19 | 49.10 | 4,190,356 | -0.43(-0.87%) |
Dec 20, 2016 | 49.50 | 49.70 | 49.17 | 49.53 | 3,093,658 | +0.30(+0.62%) |
Dec 19, 2016 | 49.21 | 49.62 | 49.02 | 49.22 | 2,270,358 | +0.25(+0.51%) |
Dec 16, 2016 | 49.39 | 49.56 | 48.79 | 48.98 | 4,340,033 | +0.40(+0.82%) |
Dec 15, 2016 | 48.33 | 48.81 | 48.13 | 48.58 | 2,131,553 | +0.21(+0.43%) |
Dec 14, 2016 | 48.29 | 48.94 | 48.18 | 48.37 | 3,453,844 | +0.18(+0.38%) |
Dec 13, 2016 | 48.10 | 48.51 | 48.01 | 48.18 | 2,116,801 | +0.05(+0.10%) |
Dec 12, 2016 | 47.96 | 48.25 | 47.87 | 48.14 | 1,357,105 | +0.02(+0.05%) |
Dec 09, 2016 | 48.00 | 48.36 | 47.82 | 48.11 | 1,727,202 | -0.09(-0.18%) |
Dec 08, 2016 | 48.22 | 48.34 | 47.86 | 48.20 | 1,714,000 | +0.02(+0.05%) |
Dec 07, 2016 | 46.94 | 48.34 | 46.85 | 48.18 | 2,082,930 | +1.26(+2.68%) |
Dec 06, 2016 | 47.17 | 47.20 | 46.62 | 46.92 | 1,678,831 | -0.13(-0.27%) |
Dec 05, 2016 | 46.90 | 47.10 | 46.63 | 47.05 | 3,391,022 | +0.39(+0.84%) |
Dec 02, 2016 | 46.86 | 47.18 | 46.57 | 46.66 | 2,431,720 | -0.27(-0.58%) |
Dec 01, 2016 | 47.14 | 47.38 | 46.80 | 46.93 | 3,012,482 | -0.22(-0.46%) |
Nov 30, 2016 | 47.59 | 47.73 | 47.14 | 47.14 | 6,321,317 | -0.41(-0.86%) |
Nov 29, 2016 | 46.31 | 47.71 | 46.24 | 47.55 | 5,058,986 | +1.18(+2.53%) |
Nov 28, 2016 | 46.22 | 46.54 | 45.97 | 46.38 | 2,600,069 | +0.01(+0.02%) |
Nov 25, 2016 | 46.42 | 46.67 | 46.27 | 46.37 | 908,379 | -0.06(-0.12%) |
Nov 23, 2016 | 46.42 | 46.42 | 46.42 | 0 | +0.44(+0.96%) | |
Nov 22, 2016 | 45.83 | 46.16 | 45.63 | 45.98 | 3,932,062 | +0.29(+0.63%) |
Nov 21, 2016 | 44.79 | 45.71 | 44.72 | 45.70 | 3,612,909 | +0.97(+2.16%) |
Nov 18, 2016 | 44.67 | 44.92 | 44.61 | 44.73 | 2,726,445 | +0.01(+0.02%) |
Nov 17, 2016 | 44.63 | 44.87 | 44.32 | 44.72 | 4,450,359 | +0.13(+0.29%) |
Nov 16, 2016 | 44.47 | 44.68 | 44.28 | 44.59 | 2,583,044 | +0.06(+0.14%) |
Nov 15, 2016 | 45.15 | 45.38 | 44.37 | 44.53 | 2,991,518 | -0.50(-1.10%) |
Nov 14, 2016 | 45.47 | 45.56 | 44.97 | 45.03 | 5,131,478 | -0.30(-0.67%) |
Nov 11, 2016 | 44.61 | 45.40 | 44.52 | 45.33 | 4,729,292 | +0.54(+1.21%) |
Nov 10, 2016 | 44.18 | 44.98 | 43.77 | 44.79 | 5,063,227 | +0.66(+1.49%) |
Nov 09, 2016 | 42.31 | 44.18 | 42.22 | 44.13 | 6,217,957 | +0.79(+1.83%) |
Nov 08, 2016 | 43.40 | 43.65 | 43.28 | 43.34 | 2,833,176 | -0.22(-0.51%) |
Nov 07, 2016 | 43.58 | 43.86 | 43.29 | 43.56 | 3,205,817 | +0.66(+1.53%) |
Nov 04, 2016 | 42.74 | 43.23 | 42.73 | 42.91 | 2,299,669 | -0.14(-0.33%) |
Nov 03, 2016 | 43.46 | 43.57 | 42.76 | 43.05 | 3,113,319 | -0.41(-0.94%) |
Nov 02, 2016 | 43.49 | 43.83 | 43.40 | 43.46 | 3,701,478 | +0.06(+0.13%) |
Nov 01, 2016 | 44.26 | 44.39 | 43.32 | 43.40 | 3,549,088 | -0.74(-1.68%) |
Oct 31, 2016 | 44.12 | 44.23 | 43.83 | 44.15 | 2,014,528 | +0.12(+0.27%) |
Oct 28, 2016 | 43.92 | 44.32 | 43.79 | 44.03 | 2,657,429 | +0.21(+0.47%) |
Oct 27, 2016 | 44.15 | 44.46 | 43.71 | 43.82 | 2,924,715 | -0.25(-0.58%) |
Oct 26, 2016 | 44.19 | 44.33 | 43.79 | 44.07 | 2,277,104 | -0.21(-0.48%) |
Oct 25, 2016 | 44.59 | 44.81 | 44.25 | 44.29 | 3,008,598 | -0.26(-0.59%) |
Oct 24, 2016 | 44.63 | 44.82 | 44.42 | 44.55 | 2,384,308 | +0.13(+0.30%) |
Oct 21, 2016 | 44.39 | 44.46 | 43.88 | 44.41 | 2,347,384 | -0.19(-0.43%) |
Oct 20, 2016 | 44.63 | 44.86 | 44.31 | 44.60 | 2,356,912 | -0.06(-0.14%) |
Oct 19, 2016 | 44.57 | 44.75 | 44.38 | 44.67 | 1,869,676 | +0.14(+0.32%) |
Oct 18, 2016 | 44.59 | 44.90 | 44.26 | 44.52 | 2,262,763 | +0.32(+0.72%) |
Oct 17, 2016 | 44.50 | 44.58 | 43.96 | 44.21 | 2,707,548 | -0.36(-0.82%) |
Oct 14, 2016 | 44.79 | 45.04 | 44.57 | 44.57 | 1,350,879 | -0.03(-0.07%) |
Oct 13, 2016 | 44.23 | 44.67 | 44.09 | 44.60 | 1,891,882 | +0.06(+0.12%) |
Oct 12, 2016 | 44.45 | 44.71 | 44.33 | 44.55 | 1,253,066 | +0.11(+0.25%) |
Oct 11, 2016 | 44.88 | 44.90 | 44.21 | 44.44 | 2,063,462 | -0.51(-1.13%) |
Oct 10, 2016 | 44.93 | 45.27 | 44.82 | 44.94 | 1,481,616 | +0.12(+0.27%) |
Oct 07, 2016 | 45.15 | 45.18 | 44.54 | 44.82 | 2,174,146 | -0.17(-0.39%) |
Oct 06, 2016 | 44.95 | 45.13 | 44.73 | 45.00 | 1,901,942 | -0.05(-0.11%) |
Oct 05, 2016 | 45.43 | 45.45 | 44.63 | 45.05 | 3,105,979 | -0.21(-0.46%) |
Oct 04, 2016 | 45.58 | 45.81 | 45.03 | 45.25 | 2,258,458 | -0.32(-0.70%) |
Oct 03, 2016 | 45.59 | 45.82 | 45.29 | 45.57 | 2,919,874 | -0.33(-0.71%) |
Sep 30, 2016 | 45.55 | 46.09 | 45.37 | 45.90 | 3,078,650 | +0.56(+1.24%) |
Sep 29, 2016 | 45.60 | 45.85 | 45.32 | 45.33 | 3,137,212 | -0.27(-0.59%) |
Sep 28, 2016 | 46.70 | 46.79 | 45.21 | 45.60 | 8,078,786 | -2.20(-4.60%) |
Sep 27, 2016 | 47.42 | 47.87 | 47.35 | 47.80 | 3,041,306 | +0.47(+0.99%) |
Sep 26, 2016 | 47.30 | 47.55 | 47.26 | 47.33 | 1,935,726 | -0.18(-0.38%) |
Sep 23, 2016 | 47.85 | 48.14 | 47.51 | 47.51 | 1,551,798 | -0.36(-0.76%) |
Sep 22, 2016 | 47.59 | 47.97 | 47.53 | 47.88 | 2,544,076 | +0.55(+1.16%) |
Sep 21, 2016 | 46.99 | 47.43 | 46.80 | 47.33 | 1,968,303 | +0.36(+0.78%) |
Sep 20, 2016 | 46.76 | 47.20 | 46.61 | 46.97 | 2,030,659 | +0.48(+1.04%) |
Sep 19, 2016 | 46.42 | 46.78 | 46.32 | 46.48 | 1,593,516 | +0.30(+0.65%) |
Sep 16, 2016 | 46.82 | 46.86 | 46.01 | 46.18 | 4,865,744 | -0.62(-1.32%) |
Sep 15, 2016 | 46.18 | 46.88 | 45.85 | 46.80 | 2,038,621 | +0.50(+1.08%) |
Sep 14, 2016 | 46.39 | 46.63 | 46.17 | 46.30 | 2,171,118 | -0.10(-0.22%) |
Sep 13, 2016 | 47.26 | 47.31 | 46.17 | 46.40 | 3,926,808 | -1.06(-2.24%) |
Sep 12, 2016 | 46.79 | 47.59 | 46.63 | 47.47 | 3,684,061 | +0.44(+0.94%) |
Sep 09, 2016 | 48.00 | 48.12 | 47.02 | 47.02 | 4,141,509 | -1.41(-2.91%) |
Sep 08, 2016 | 48.58 | 48.75 | 48.24 | 48.43 | 1,722,820 | -0.37(-0.76%) |
Sep 07, 2016 | 48.44 | 48.87 | 48.20 | 48.81 | 1,642,739 | +0.24(+0.49%) |
Sep 06, 2016 | 48.56 | 48.58 | 48.18 | 48.57 | 1,626,401 | +0.10(+0.20%) |
Sep 02, 2016 | 48.66 | 48.47 | 48.47 | 48.47 | 1,352,070 | +0.10(+0.21%) |
Sep 01, 2016 | 48.22 | 48.40 | 47.97 | 48.37 | 1,531,408 | +0.25(+0.53%) |
Aug 31, 2016 | 48.07 | 48.22 | 47.90 | 48.12 | 1,825,971 | -0.07(-0.15%) |
Aug 30, 2016 | 48.14 | 48.20 | 47.98 | 48.19 | 1,061,344 | +0.09(+0.18%) |
Aug 29, 2016 | 48.12 | 48.24 | 48.03 | 48.10 | 980,385 | +0.12(+0.25%) |
Aug 26, 2016 | 48.18 | 48.53 | 47.59 | 47.98 | 2,059,061 | -0.18(-0.38%) |
Aug 25, 2016 | 48.16 | 48.36 | 47.98 | 48.16 | 1,627,016 | +0.03(+0.07%) |
Aug 24, 2016 | 48.12 | 48.19 | 47.99 | 48.13 | 1,246,537 | +0.03(+0.07%) |
Aug 23, 2016 | 48.13 | 48.27 | 47.94 | 48.10 | 1,476,657 | +0.21(+0.45%) |
Aug 22, 2016 | 47.74 | 47.91 | 47.59 | 47.89 | 1,377,842 | +0.18(+0.38%) |
Aug 19, 2016 | 47.38 | 47.72 | 47.15 | 47.70 | 2,490,143 | +0.25(+0.53%) |
Aug 18, 2016 | 47.13 | 47.47 | 47.03 | 47.45 | 1,419,174 | +0.29(+0.61%) |
Aug 17, 2016 | 47.09 | 47.24 | 46.87 | 47.16 | 2,188,707 | +0.14(+0.30%) |
Aug 16, 2016 | 47.39 | 47.56 | 47.02 | 47.02 | 2,105,796 | -0.64(-1.35%) |
Aug 15, 2016 | 47.60 | 47.78 | 47.51 | 47.66 | 1,599,030 | +0.06(+0.12%) |
Aug 12, 2016 | 47.32 | 47.65 | 47.32 | 47.61 | 1,882,907 | +0.10(+0.22%) |
Aug 11, 2016 | 47.18 | 47.53 | 47.12 | 47.51 | 1,777,549 | +0.31(+0.66%) |
Aug 10, 2016 | 47.14 | 47.20 | 46.93 | 47.20 | 1,140,677 | +0.05(+0.10%) |
Aug 09, 2016 | 46.93 | 47.28 | 46.87 | 47.15 | 1,946,015 | +0.29(+0.63%) |
Aug 08, 2016 | 47.05 | 47.07 | 46.76 | 46.86 | 1,751,983 | -0.22(-0.47%) |
Aug 05, 2016 | 46.81 | 47.12 | 46.67 | 47.08 | 1,660,124 | +0.57(+1.23%) |
Aug 04, 2016 | 46.32 | 46.57 | 46.18 | 46.51 | 2,215,692 | +0.10(+0.22%) |
Aug 03, 2016 | 46.61 | 46.91 | 46.20 | 46.40 | 2,594,731 | -0.29(-0.63%) |
Aug 02, 2016 | 46.93 | 47.00 | 46.66 | 46.70 | 3,061,265 | -0.30(-0.64%) |
Aug 01, 2016 | 47.02 | 47.26 | 46.73 | 47.00 | 2,344,280 | -0.02(-0.03%) |
Jul 29, 2016 | 46.92 | 47.04 | 46.48 | 47.01 | 4,381,049 | +0.06(+0.14%) |
Jul 28, 2016 | 47.33 | 47.36 | 46.74 | 46.95 | 2,998,687 | -0.47(-0.99%) |
Jul 27, 2016 | 48.06 | 48.19 | 47.36 | 47.42 | 3,852,369 | -0.76(-1.57%) |
Jul 26, 2016 | 47.80 | 48.22 | 47.74 | 48.17 | 2,712,759 | +0.35(+0.74%) |
Jul 25, 2016 | 47.69 | 47.82 | 47.58 | 47.82 | 1,809,935 | +0.02(+0.03%) |
Jul 22, 2016 | 47.75 | 47.96 | 47.45 | 47.80 | 1,852,263 | +0.31(+0.66%) |
Jul 21, 2016 | 47.52 | 47.84 | 47.29 | 47.49 | 2,290,370 | -0.13(-0.28%) |
Jul 20, 2016 | 47.71 | 47.79 | 47.44 | 47.62 | 3,327,308 | -0.15(-0.31%) |
Jul 19, 2016 | 47.85 | 48.01 | 47.60 | 47.77 | 2,005,612 | -0.05(-0.10%) |
Jul 18, 2016 | 47.84 | 48.11 | 47.73 | 47.82 | 2,158,939 | -0.13(-0.26%) |
Jul 15, 2016 | 48.31 | 48.33 | 47.87 | 47.95 | 2,252,916 | -0.16(-0.33%) |
Jul 14, 2016 | 48.40 | 48.40 | 47.95 | 48.10 | 2,078,496 | +0.01(+0.02%) |
Jul 13, 2016 | 48.13 | 48.26 | 47.95 | 48.10 | 2,545,836 | +0.08(+0.16%) |
Jul 12, 2016 | 48.32 | 48.55 | 47.95 | 48.02 | 3,619,705 | -0.18(-0.38%) |
Jul 11, 2016 | 48.59 | 48.69 | 48.17 | 48.20 | 3,455,357 | -0.07(-0.15%) |
Jul 08, 2016 | 48.06 | 48.40 | 47.69 | 48.27 | 3,418,349 | +0.58(+1.22%) |
Jul 07, 2016 | 47.98 | 48.22 | 47.58 | 47.69 | 4,899,351 | +0.39(+0.83%) |
Jul 05, 2016 | 46.67 | 47.46 | 46.64 | 47.29 | 4,585,065 | +0.51(+1.09%) |
Jul 01, 2016 | 46.52 | 46.78 | 46.78 | 46.78 | 5,613,800 | -0.05(-0.10%) |
Jun 30, 2016 | 44.45 | 46.87 | 44.13 | 46.83 | 9,575,726 | +2.64(+5.99%) |
Jun 29, 2016 | 43.95 | 44.29 | 43.85 | 44.18 | 4,474,431 | +0.48(+1.10%) |
Jun 28, 2016 | 42.90 | 43.75 | 42.76 | 43.70 | 4,702,505 | +0.99(+2.32%) |
Jun 27, 2016 | 42.74 | 42.99 | 42.33 | 42.71 | 4,696,929 | -0.29(-0.68%) |
Jun 24, 2016 | 42.33 | 43.66 | 42.16 | 43.00 | 5,825,011 | -1.30(-2.93%) |
Jun 23, 2016 | 43.80 | 44.31 | 43.76 | 44.30 | 1,839,194 | +0.77(+1.77%) |
Jun 22, 2016 | 43.77 | 43.80 | 43.44 | 43.53 | 1,708,694 | -0.16(-0.36%) |
Jun 21, 2016 | 43.59 | 43.80 | 43.44 | 43.69 | 1,976,400 | +0.20(+0.45%) |
Jun 20, 2016 | 43.39 | 43.79 | 43.37 | 43.49 | 1,967,982 | +0.53(+1.23%) |
Jun 17, 2016 | 43.18 | 43.20 | 42.70 | 42.96 | 2,832,515 | -0.24(-0.56%) |
Jun 16, 2016 | 42.79 | 43.29 | 42.59 | 43.21 | 1,395,840 | +0.30(+0.70%) |
Jun 15, 2016 | 42.98 | 43.28 | 42.77 | 42.91 | 1,774,340 | -0.05(-0.11%) |
Jun 14, 2016 | 42.52 | 42.99 | 42.50 | 42.96 | 2,018,697 | +0.28(+0.65%) |
Jun 13, 2016 | 42.74 | 43.00 | 42.63 | 42.68 | 2,255,162 | -0.26(-0.60%) |
Jun 10, 2016 | 42.77 | 43.21 | 42.66 | 42.94 | 2,026,532 | -0.51(-1.18%) |
Jun 09, 2016 | 43.27 | 43.55 | 43.18 | 43.45 | 1,225,008 | +0.07(+0.16%) |
Jun 08, 2016 | 43.33 | 43.42 | 43.14 | 43.38 | 1,879,820 | +0.01(+0.02%) |
Jun 07, 2016 | 43.25 | 43.63 | 43.22 | 43.37 | 2,724,148 | +0.15(+0.35%) |
Jun 06, 2016 | 43.12 | 43.44 | 43.07 | 43.22 | 2,766,876 | +0.17(+0.38%) |
Jun 03, 2016 | 43.01 | 43.14 | 42.66 | 43.06 | 2,376,300 | -0.18(-0.42%) |
Jun 02, 2016 | 42.83 | 43.25 | 42.64 | 43.24 | 2,864,522 | +0.38(+0.88%) |
Jun 01, 2016 | 42.59 | 42.88 | 42.48 | 42.86 | 2,013,782 | +0.19(+0.44%) |
May 31, 2016 | 42.91 | 42.96 | 42.25 | 42.67 | 3,104,026 | -0.09(-0.20%) |
May 27, 2016 | 42.55 | 42.76 | 42.76 | 42.76 | 2,175,153 | +0.28(+0.67%) |
May 26, 2016 | 42.15 | 42.54 | 42.10 | 42.48 | 2,678,848 | +0.24(+0.56%) |
May 25, 2016 | 41.89 | 42.27 | 41.87 | 42.24 | 2,489,625 | +0.46(+1.11%) |
May 24, 2016 | 40.96 | 41.81 | 40.89 | 41.78 | 2,397,145 | +1.06(+2.61%) |
May 23, 2016 | 41.00 | 41.07 | 40.70 | 40.71 | 1,525,648 | -0.24(-0.58%) |
May 20, 2016 | 40.83 | 41.19 | 40.81 | 40.95 | 1,999,370 | +0.25(+0.62%) |
May 19, 2016 | 40.47 | 40.77 | 40.21 | 40.70 | 1,571,489 | -0.02(-0.04%) |
May 18, 2016 | 40.46 | 40.93 | 40.34 | 40.71 | 1,785,779 | +0.20(+0.51%) |
May 17, 2016 | 40.91 | 41.03 | 40.37 | 40.51 | 1,832,340 | -0.46(-1.13%) |
May 16, 2016 | 40.70 | 41.23 | 40.54 | 40.97 | 2,020,975 | +0.28(+0.68%) |
May 13, 2016 | 41.01 | 41.22 | 40.67 | 40.70 | 1,614,833 | -0.31(-0.77%) |
May 12, 2016 | 41.22 | 41.33 | 40.85 | 41.01 | 2,403,123 | -0.08(-0.19%) |
May 11, 2016 | 41.59 | 41.59 | 41.00 | 41.09 | 2,070,096 | -0.54(-1.29%) |
May 10, 2016 | 41.08 | 41.66 | 40.94 | 41.63 | 2,081,696 | +0.71(+1.73%) |
May 09, 2016 | 40.91 | 41.09 | 40.74 | 40.92 | 1,673,071 | +0.06(+0.15%) |
May 06, 2016 | 40.19 | 40.85 | 40.19 | 40.85 | 2,506,841 | +0.57(+1.41%) |
May 05, 2016 | 40.89 | 40.99 | 40.24 | 40.29 | 3,179,273 | -0.54(-1.31%) |
May 04, 2016 | 40.64 | 40.88 | 40.53 | 40.82 | 1,754,284 | -0.09(-0.21%) |
May 03, 2016 | 40.82 | 41.10 | 40.69 | 40.91 | 1,925,842 | -0.16(-0.38%) |