Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.34 | 47.46 | 46.97 | 47.11 | 1,336,991 | -0.19(-0.41%) |
Apr 27, 2017 | 47.23 | 47.44 | 47.06 | 47.31 | 823,930 | +0.16(+0.33%) |
Apr 26, 2017 | 47.44 | 47.64 | 47.15 | 47.15 | 1,306,612 | -0.33(-0.69%) |
Apr 25, 2017 | 47.41 | 47.68 | 47.38 | 47.48 | 1,491,461 | +0.31(+0.66%) |
Apr 24, 2017 | 47.33 | 47.37 | 46.82 | 47.17 | 1,960,241 | +0.75(+1.62%) |
Apr 21, 2017 | 46.08 | 46.53 | 45.82 | 46.42 | 1,637,260 | +0.39(+0.86%) |
Apr 20, 2017 | 45.51 | 46.16 | 45.43 | 46.02 | 1,299,898 | +0.82(+1.80%) |
Apr 19, 2017 | 45.28 | 45.36 | 44.95 | 45.21 | 1,410,401 | +0.18(+0.41%) |
Apr 18, 2017 | 45.04 | 45.43 | 44.88 | 45.03 | 1,218,193 | -0.30(-0.67%) |
Apr 17, 2017 | 45.01 | 45.36 | 44.78 | 45.33 | 862,160 | +0.53(+1.19%) |
Apr 13, 2017 | 45.15 | 45.42 | 44.73 | 44.80 | 1,134,615 | -0.46(-1.01%) |
Apr 12, 2017 | 46.34 | 46.46 | 45.16 | 45.25 | 2,297,042 | -1.18(-2.55%) |
Apr 11, 2017 | 46.42 | 46.54 | 46.08 | 46.44 | 1,070,084 | -0.06(-0.14%) |
Apr 10, 2017 | 46.56 | 46.96 | 46.19 | 46.50 | 1,199,494 | -0.08(-0.18%) |
Apr 07, 2017 | 46.63 | 46.97 | 46.44 | 46.58 | 1,479,323 | -0.08(-0.18%) |
Apr 06, 2017 | 46.31 | 47.11 | 46.16 | 46.67 | 1,405,892 | +0.45(+0.97%) |
Apr 05, 2017 | 46.49 | 47.04 | 46.15 | 46.22 | 2,637,972 | +0.05(+0.12%) |
Apr 04, 2017 | 45.83 | 46.61 | 45.82 | 46.16 | 2,596,764 | +0.84(+1.86%) |
Apr 03, 2017 | 46.02 | 46.12 | 45.06 | 45.32 | 2,288,850 | -0.71(-1.53%) |
Mar 31, 2017 | 45.63 | 46.28 | 45.61 | 46.02 | 1,342,227 | +0.29(+0.64%) |
Mar 30, 2017 | 45.30 | 45.92 | 45.07 | 45.73 | 1,057,747 | +0.47(+1.03%) |
Mar 29, 2017 | 45.41 | 45.63 | 45.17 | 45.26 | 1,142,657 | -0.26(-0.56%) |
Mar 28, 2017 | 44.91 | 45.78 | 44.70 | 45.52 | 1,085,877 | +0.52(+1.16%) |
Mar 27, 2017 | 44.43 | 45.14 | 44.11 | 45.00 | 959,019 | -0.11(-0.24%) |
Mar 24, 2017 | 45.03 | 45.47 | 44.88 | 45.11 | 1,458,057 | +0.30(+0.68%) |
Mar 23, 2017 | 45.18 | 45.26 | 44.63 | 44.81 | 1,246,369 | -0.36(-0.79%) |
Mar 22, 2017 | 44.14 | 45.25 | 43.92 | 45.16 | 1,876,559 | +1.12(+2.54%) |
Mar 21, 2017 | 44.93 | 45.10 | 43.94 | 44.04 | 1,758,318 | -0.71(-1.58%) |
Mar 20, 2017 | 45.14 | 45.15 | 44.72 | 44.75 | 1,038,580 | -0.30(-0.67%) |
Mar 17, 2017 | 44.80 | 45.18 | 44.58 | 45.05 | 2,025,119 | +0.38(+0.84%) |
Mar 16, 2017 | 44.65 | 44.79 | 44.16 | 44.68 | 1,295,571 | +0.17(+0.39%) |
Mar 15, 2017 | 44.28 | 44.81 | 44.24 | 44.50 | 1,671,877 | +0.47(+1.06%) |
Mar 14, 2017 | 44.26 | 44.38 | 43.74 | 44.04 | 1,003,892 | -0.43(-0.97%) |
Mar 13, 2017 | 44.24 | 44.65 | 44.22 | 44.47 | 1,455,443 | +0.24(+0.54%) |
Mar 10, 2017 | 44.11 | 44.42 | 43.76 | 44.23 | 2,085,200 | +0.54(+1.24%) |
Mar 09, 2017 | 43.51 | 44.08 | 43.41 | 43.69 | 1,119,822 | +0.11(+0.25%) |
Mar 08, 2017 | 44.64 | 44.82 | 43.53 | 43.58 | 2,423,388 | -1.13(-2.52%) |
Mar 07, 2017 | 44.40 | 44.92 | 44.28 | 44.70 | 1,762,089 | +0.23(+0.52%) |
Mar 06, 2017 | 44.26 | 44.81 | 44.23 | 44.48 | 1,419,263 | -0.18(-0.41%) |
Mar 03, 2017 | 44.82 | 45.02 | 44.49 | 44.66 | 1,810,108 | -0.15(-0.33%) |
Mar 02, 2017 | 45.36 | 45.41 | 44.68 | 44.81 | 2,025,705 | -0.60(-1.33%) |
Mar 01, 2017 | 44.63 | 45.55 | 44.59 | 45.41 | 1,808,134 | +1.31(+2.97%) |
Feb 28, 2017 | 44.69 | 44.98 | 44.08 | 44.10 | 1,867,746 | -0.76(-1.70%) |
Feb 27, 2017 | 43.82 | 44.87 | 43.82 | 44.86 | 2,232,823 | +0.96(+2.19%) |
Feb 24, 2017 | 43.03 | 44.11 | 43.03 | 43.90 | 1,903,451 | +0.35(+0.80%) |
Feb 23, 2017 | 44.57 | 44.77 | 43.25 | 43.55 | 1,338,997 | -0.67(-1.51%) |
Feb 22, 2017 | 43.61 | 44.27 | 43.61 | 44.22 | 2,187,953 | -0.07(-0.17%) |
Feb 21, 2017 | 43.82 | 44.42 | 43.58 | 44.29 | 1,582,789 | +0.49(+1.11%) |
Feb 17, 2017 | 43.81 | 43.81 | 43.81 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 43.71 | 43.93 | 43.49 | 43.76 | 1,290,819 | +0.07(+0.17%) |
Feb 15, 2017 | 43.55 | 43.93 | 43.41 | 43.69 | 1,408,958 | +0.02(+0.04%) |
Feb 14, 2017 | 44.01 | 44.19 | 43.37 | 43.67 | 1,907,121 | -0.41(-0.94%) |
Feb 13, 2017 | 43.96 | 44.25 | 43.61 | 44.08 | 1,759,046 | +0.37(+0.84%) |
Feb 10, 2017 | 43.65 | 44.08 | 43.35 | 43.72 | 1,544,166 | +0.24(+0.55%) |
Feb 09, 2017 | 42.91 | 43.60 | 42.78 | 43.48 | 1,759,060 | +0.57(+1.32%) |
Feb 08, 2017 | 43.06 | 43.11 | 42.78 | 42.91 | 1,761,865 | -0.20(-0.47%) |
Feb 07, 2017 | 43.16 | 43.68 | 42.71 | 43.11 | 2,016,920 | +0.04(+0.08%) |
Feb 06, 2017 | 44.78 | 44.78 | 42.61 | 43.08 | 3,578,986 | -1.89(-4.20%) |
Feb 03, 2017 | 45.08 | 45.24 | 44.57 | 44.97 | 2,342,778 | +0.41(+0.92%) |
Feb 02, 2017 | 44.88 | 45.80 | 44.30 | 44.56 | 2,789,980 | -0.32(-0.71%) |
Feb 01, 2017 | 44.78 | 45.34 | 44.24 | 44.88 | 2,388,020 | -0.15(-0.32%) |
Jan 31, 2017 | 44.93 | 45.07 | 44.28 | 45.02 | 1,557,169 | -0.17(-0.38%) |
Jan 30, 2017 | 45.53 | 45.64 | 44.85 | 45.20 | 1,221,020 | -0.50(-1.10%) |
Jan 27, 2017 | 45.92 | 46.25 | 45.60 | 45.70 | 1,447,813 | -0.04(-0.08%) |
Jan 26, 2017 | 45.75 | 46.12 | 45.50 | 45.73 | 1,169,115 | -0.05(-0.12%) |
Jan 25, 2017 | 45.10 | 46.15 | 45.09 | 45.79 | 2,343,163 | +0.99(+2.20%) |
Jan 24, 2017 | 44.42 | 44.99 | 44.36 | 44.80 | 2,889,199 | +0.52(+1.18%) |
Jan 23, 2017 | 44.76 | 44.84 | 44.08 | 44.28 | 723,154 | -0.51(-1.14%) |
Jan 20, 2017 | 44.92 | 45.09 | 44.62 | 44.79 | 950,301 | +0.01(+0.02%) |
Jan 19, 2017 | 44.44 | 44.94 | 44.44 | 44.78 | 2,153,712 | +0.57(+1.28%) |
Jan 18, 2017 | 44.07 | 44.43 | 43.93 | 44.22 | 1,575,962 | +0.21(+0.48%) |
Jan 17, 2017 | 44.46 | 44.46 | 43.75 | 44.01 | 1,345,967 | -0.51(-1.15%) |
Jan 13, 2017 | 44.52 | 44.52 | 44.52 | 0 | +0.42(+0.95%) | |
Jan 12, 2017 | 44.98 | 45.08 | 43.80 | 44.10 | 1,954,548 | -1.00(-2.23%) |
Jan 11, 2017 | 44.97 | 45.20 | 44.75 | 45.10 | 2,162,671 | +0.24(+0.53%) |
Jan 10, 2017 | 45.02 | 45.20 | 44.80 | 44.87 | 1,798,935 | -0.21(-0.47%) |
Jan 09, 2017 | 45.24 | 45.29 | 44.88 | 45.08 | 1,194,388 | -0.19(-0.42%) |
Jan 06, 2017 | 45.66 | 45.77 | 45.25 | 45.27 | 1,710,390 | -0.32(-0.70%) |
Jan 05, 2017 | 45.82 | 46.11 | 45.36 | 45.59 | 2,021,821 | -0.42(-0.91%) |
Jan 04, 2017 | 45.39 | 46.06 | 45.39 | 46.01 | 1,865,249 | +0.68(+1.49%) |
Jan 03, 2017 | 45.61 | 45.88 | 44.93 | 45.33 | 1,748,980 | +0.12(+0.26%) |
Dec 30, 2016 | 45.21 | 45.21 | 45.21 | 0 | -0.23(-0.50%) | |
Dec 29, 2016 | 45.68 | 45.85 | 45.36 | 45.44 | 686,039 | -0.16(-0.34%) |
Dec 28, 2016 | 46.55 | 46.70 | 45.57 | 45.60 | 810,577 | -0.84(-1.81%) |
Dec 27, 2016 | 46.56 | 46.76 | 46.26 | 46.44 | 511,207 | -0.14(-0.29%) |
Dec 23, 2016 | 46.57 | 46.57 | 46.57 | 0 | -0.11(-0.23%) | |
Dec 22, 2016 | 46.56 | 46.77 | 46.39 | 46.68 | 1,098,652 | +0.27(+0.59%) |
Dec 21, 2016 | 46.43 | 46.69 | 46.25 | 46.41 | 1,115,341 | -0.08(-0.18%) |
Dec 20, 2016 | 46.45 | 46.62 | 46.15 | 46.49 | 1,044,988 | +0.15(+0.32%) |
Dec 19, 2016 | 45.73 | 46.39 | 45.54 | 46.35 | 1,184,089 | +0.60(+1.32%) |
Dec 16, 2016 | 45.80 | 46.37 | 45.58 | 45.74 | 2,742,429 | -0.04(-0.08%) |
Dec 15, 2016 | 46.02 | 46.58 | 45.73 | 45.78 | 1,661,469 | -0.39(-0.85%) |
Dec 14, 2016 | 46.51 | 47.00 | 46.03 | 46.17 | 1,199,822 | -0.38(-0.82%) |
Dec 13, 2016 | 46.62 | 46.77 | 46.11 | 46.56 | 1,047,370 | +0.00(+0.00%) |
Dec 12, 2016 | 46.94 | 47.05 | 46.48 | 46.56 | 1,164,565 | -0.45(-0.95%) |
Dec 09, 2016 | 47.34 | 47.34 | 46.67 | 47.00 | 891,635 | -0.37(-0.79%) |
Dec 08, 2016 | 47.60 | 47.74 | 46.93 | 47.38 | 1,443,050 | -0.16(-0.33%) |
Dec 07, 2016 | 47.66 | 47.84 | 46.98 | 47.53 | 2,170,810 | -0.10(-0.21%) |
Dec 06, 2016 | 47.27 | 47.64 | 47.11 | 47.63 | 1,614,425 | +0.41(+0.87%) |
Dec 05, 2016 | 47.58 | 47.68 | 47.13 | 47.22 | 1,327,671 | -0.07(-0.15%) |
Dec 02, 2016 | 47.39 | 47.47 | 46.98 | 47.30 | 1,000,261 | -0.01(-0.02%) |
Dec 01, 2016 | 47.39 | 47.52 | 47.01 | 47.30 | 1,899,237 | +0.21(+0.45%) |
Nov 30, 2016 | 47.36 | 47.52 | 46.75 | 47.09 | 1,665,695 | +0.22(+0.47%) |
Nov 29, 2016 | 47.01 | 47.33 | 46.36 | 46.88 | 1,789,887 | -0.27(-0.58%) |
Nov 28, 2016 | 47.82 | 48.11 | 47.11 | 47.15 | 2,081,652 | -1.17(-2.42%) |
Nov 25, 2016 | 48.35 | 48.36 | 48.02 | 48.32 | 1,120,856 | +0.05(+0.11%) |
Nov 23, 2016 | 48.26 | 48.26 | 48.26 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 48.84 | 48.97 | 48.32 | 48.32 | 1,687,819 | -0.49(-1.01%) |
Nov 21, 2016 | 48.87 | 49.01 | 48.45 | 48.81 | 981,057 | +0.16(+0.32%) |
Nov 18, 2016 | 49.20 | 49.27 | 48.47 | 48.66 | 1,661,528 | -0.66(-1.33%) |
Nov 17, 2016 | 49.97 | 50.21 | 49.29 | 49.31 | 1,592,938 | -0.31(-0.63%) |
Nov 16, 2016 | 49.76 | 50.12 | 49.14 | 49.62 | 2,154,053 | -0.37(-0.73%) |
Nov 15, 2016 | 48.45 | 50.03 | 48.07 | 49.99 | 2,880,977 | +1.38(+2.84%) |
Nov 14, 2016 | 48.36 | 48.65 | 47.75 | 48.61 | 1,553,806 | +0.45(+0.93%) |
Nov 11, 2016 | 47.99 | 48.51 | 47.66 | 48.16 | 1,460,005 | +0.01(+0.02%) |
Nov 10, 2016 | 46.66 | 48.26 | 46.64 | 48.15 | 2,475,697 | +1.90(+4.11%) |
Nov 09, 2016 | 44.49 | 46.57 | 44.47 | 46.25 | 2,140,080 | +1.24(+2.76%) |
Nov 08, 2016 | 44.27 | 45.20 | 44.24 | 45.01 | 1,895,284 | +0.68(+1.52%) |
Nov 07, 2016 | 43.96 | 44.36 | 43.60 | 44.34 | 1,470,010 | +1.20(+2.78%) |
Nov 04, 2016 | 43.02 | 43.58 | 42.83 | 43.14 | 1,520,214 | +0.15(+0.34%) |
Nov 03, 2016 | 42.88 | 43.27 | 42.60 | 42.99 | 1,522,399 | +0.25(+0.60%) |
Nov 02, 2016 | 43.29 | 43.76 | 42.68 | 42.74 | 2,076,934 | -0.21(-0.49%) |
Nov 01, 2016 | 42.62 | 43.10 | 41.50 | 42.95 | 3,226,834 | -1.04(-2.36%) |
Oct 31, 2016 | 44.36 | 44.46 | 43.95 | 43.98 | 2,161,569 | -0.25(-0.58%) |
Oct 28, 2016 | 43.72 | 44.85 | 43.72 | 44.24 | 1,585,843 | +0.53(+1.21%) |
Oct 27, 2016 | 44.20 | 44.20 | 43.53 | 43.71 | 1,299,789 | -0.33(-0.74%) |
Oct 26, 2016 | 43.55 | 44.22 | 43.40 | 44.04 | 1,299,387 | +0.33(+0.75%) |
Oct 25, 2016 | 44.21 | 44.26 | 43.66 | 43.71 | 1,292,750 | -0.56(-1.25%) |
Oct 24, 2016 | 44.67 | 44.79 | 44.18 | 44.26 | 1,201,739 | -0.18(-0.41%) |
Oct 21, 2016 | 44.16 | 44.48 | 44.01 | 44.45 | 1,795,348 | -0.07(-0.16%) |
Oct 20, 2016 | 44.75 | 44.97 | 44.47 | 44.52 | 1,266,290 | -0.50(-1.11%) |
Oct 19, 2016 | 44.89 | 45.12 | 44.68 | 45.02 | 886,336 | +0.29(+0.65%) |
Oct 18, 2016 | 45.26 | 45.37 | 44.44 | 44.73 | 1,693,814 | -0.05(-0.10%) |
Oct 17, 2016 | 45.12 | 45.25 | 44.73 | 44.77 | 1,394,811 | -0.25(-0.55%) |
Oct 14, 2016 | 45.49 | 45.64 | 45.01 | 45.02 | 1,023,966 | -0.17(-0.38%) |
Oct 13, 2016 | 45.17 | 45.40 | 44.73 | 45.19 | 1,417,353 | -0.41(-0.90%) |
Oct 12, 2016 | 45.36 | 45.78 | 45.20 | 45.60 | 1,311,639 | +0.37(+0.82%) |
Oct 11, 2016 | 45.82 | 45.84 | 44.98 | 45.23 | 1,124,389 | -0.62(-1.35%) |
Oct 10, 2016 | 46.52 | 46.59 | 45.78 | 45.85 | 1,142,083 | -0.35(-0.75%) |
Oct 07, 2016 | 47.17 | 47.17 | 46.02 | 46.19 | 1,585,195 | -0.97(-2.06%) |
Oct 06, 2016 | 47.20 | 47.26 | 46.61 | 47.17 | 1,091,937 | -0.11(-0.23%) |
Oct 05, 2016 | 47.81 | 48.05 | 47.26 | 47.28 | 1,168,246 | -0.28(-0.59%) |
Oct 04, 2016 | 48.46 | 48.46 | 47.31 | 47.56 | 1,354,179 | -0.19(-0.40%) |
Oct 03, 2016 | 47.42 | 48.05 | 47.32 | 47.75 | 972,049 | +0.02(+0.04%) |
Sep 30, 2016 | 47.32 | 47.97 | 47.24 | 47.73 | 1,174,694 | +0.57(+1.22%) |
Sep 29, 2016 | 47.26 | 47.65 | 46.99 | 47.16 | 1,318,779 | -0.35(-0.75%) |
Sep 28, 2016 | 47.60 | 47.86 | 47.26 | 47.51 | 1,333,138 | +0.10(+0.21%) |
Sep 27, 2016 | 46.71 | 47.44 | 46.29 | 47.41 | 1,280,037 | +0.56(+1.18%) |
Sep 26, 2016 | 46.61 | 47.01 | 46.36 | 46.86 | 1,608,464 | -0.05(-0.12%) |
Sep 23, 2016 | 47.88 | 47.88 | 46.85 | 46.91 | 1,101,627 | -0.97(-2.03%) |
Sep 22, 2016 | 47.50 | 47.94 | 47.29 | 47.89 | 1,145,973 | +0.74(+1.56%) |
Sep 21, 2016 | 46.41 | 47.19 | 46.39 | 47.15 | 1,106,699 | +0.97(+2.11%) |
Sep 20, 2016 | 46.28 | 46.40 | 46.05 | 46.18 | 795,829 | +0.19(+0.42%) |
Sep 19, 2016 | 45.74 | 46.19 | 45.65 | 45.98 | 777,451 | +0.52(+1.14%) |
Sep 16, 2016 | 45.58 | 45.58 | 45.17 | 45.47 | 1,434,588 | -0.27(-0.60%) |
Sep 15, 2016 | 45.08 | 45.93 | 45.01 | 45.74 | 855,115 | +0.70(+1.56%) |
Sep 14, 2016 | 45.01 | 45.40 | 44.75 | 45.04 | 1,180,218 | +0.01(+0.02%) |
Sep 13, 2016 | 44.93 | 45.48 | 44.78 | 45.03 | 1,796,159 | -0.30(-0.66%) |
Sep 12, 2016 | 43.95 | 45.38 | 43.68 | 45.33 | 2,176,061 | +1.06(+2.38%) |
Sep 09, 2016 | 46.02 | 46.02 | 44.27 | 44.27 | 1,590,929 | -2.18(-4.70%) |
Sep 08, 2016 | 46.37 | 46.62 | 46.26 | 46.46 | 773,450 | +0.10(+0.22%) |
Sep 07, 2016 | 46.20 | 46.46 | 46.09 | 46.36 | 1,353,698 | -0.03(-0.06%) |
Sep 06, 2016 | 46.49 | 46.85 | 46.00 | 46.39 | 870,374 | +0.05(+0.10%) |
Sep 02, 2016 | 46.19 | 46.34 | 46.34 | 46.34 | 1,026,208 | +0.46(+1.01%) |
Sep 01, 2016 | 46.20 | 46.49 | 45.55 | 45.88 | 1,250,435 | -0.41(-0.88%) |
Aug 31, 2016 | 46.37 | 46.47 | 46.08 | 46.29 | 943,855 | -0.10(-0.22%) |
Aug 30, 2016 | 46.47 | 46.52 | 46.31 | 46.39 | 808,781 | -0.01(-0.02%) |
Aug 29, 2016 | 46.31 | 46.58 | 46.13 | 46.39 | 1,099,404 | +0.42(+0.92%) |
Aug 26, 2016 | 46.10 | 46.48 | 45.77 | 45.97 | 731,962 | +0.08(+0.18%) |
Aug 25, 2016 | 45.90 | 45.94 | 45.74 | 45.89 | 778,685 | -0.07(-0.16%) |
Aug 24, 2016 | 46.09 | 46.23 | 45.91 | 45.96 | 723,425 | -0.22(-0.47%) |
Aug 23, 2016 | 46.39 | 46.60 | 46.15 | 46.18 | 1,243,942 | -0.14(-0.29%) |
Aug 22, 2016 | 46.59 | 46.99 | 46.17 | 46.32 | 1,824,269 | +0.23(+0.49%) |
Aug 19, 2016 | 45.68 | 46.16 | 45.47 | 46.09 | 1,090,514 | +0.33(+0.71%) |
Aug 18, 2016 | 45.71 | 45.82 | 45.56 | 45.76 | 875,790 | +0.09(+0.20%) |
Aug 17, 2016 | 45.36 | 45.79 | 44.96 | 45.67 | 993,474 | +0.13(+0.28%) |
Aug 16, 2016 | 45.64 | 45.80 | 45.25 | 45.54 | 2,149,907 | -0.11(-0.24%) |
Aug 15, 2016 | 44.64 | 45.82 | 44.64 | 45.65 | 2,004,369 | +1.70(+3.86%) |
Aug 12, 2016 | 43.98 | 44.17 | 43.75 | 43.96 | 1,349,352 | -0.08(-0.19%) |
Aug 11, 2016 | 43.55 | 44.28 | 43.55 | 44.04 | 976,924 | +0.59(+1.36%) |
Aug 10, 2016 | 43.49 | 43.57 | 43.32 | 43.45 | 713,132 | -0.04(-0.08%) |
Aug 09, 2016 | 43.19 | 43.52 | 42.99 | 43.49 | 693,198 | +0.40(+0.93%) |
Aug 08, 2016 | 42.92 | 43.25 | 42.69 | 43.09 | 770,759 | +0.13(+0.30%) |
Aug 05, 2016 | 42.68 | 42.96 | 42.61 | 42.96 | 683,026 | +0.39(+0.92%) |
Aug 04, 2016 | 41.97 | 42.91 | 41.97 | 42.57 | 982,424 | +0.63(+1.49%) |
Aug 03, 2016 | 42.10 | 42.10 | 41.71 | 41.94 | 1,098,187 | -0.16(-0.39%) |
Aug 02, 2016 | 42.53 | 42.53 | 41.49 | 42.11 | 2,123,758 | -1.27(-2.93%) |
Aug 01, 2016 | 43.48 | 43.49 | 43.10 | 43.38 | 1,377,579 | +0.00(+0.00%) |
Jul 29, 2016 | 43.29 | 43.51 | 43.07 | 43.38 | 751,363 | -0.07(-0.17%) |
Jul 28, 2016 | 43.29 | 43.60 | 43.19 | 43.45 | 695,186 | +0.10(+0.23%) |
Jul 27, 2016 | 43.34 | 43.57 | 43.13 | 43.35 | 597,482 | +0.00(+0.00%) |
Jul 26, 2016 | 42.59 | 43.36 | 42.51 | 43.35 | 1,191,823 | +0.84(+1.98%) |
Jul 25, 2016 | 42.54 | 42.62 | 42.29 | 42.51 | 506,161 | -0.10(-0.23%) |
Jul 22, 2016 | 42.38 | 42.70 | 42.30 | 42.61 | 841,087 | +0.20(+0.47%) |
Jul 21, 2016 | 42.80 | 42.92 | 42.24 | 42.41 | 756,244 | -0.42(-0.97%) |
Jul 20, 2016 | 42.71 | 42.98 | 42.57 | 42.82 | 706,560 | +0.02(+0.04%) |
Jul 19, 2016 | 42.61 | 42.87 | 42.48 | 42.80 | 1,086,259 | +0.17(+0.40%) |
Jul 18, 2016 | 42.71 | 42.89 | 42.51 | 42.63 | 658,901 | -0.05(-0.13%) |
Jul 15, 2016 | 42.63 | 42.71 | 42.51 | 42.69 | 1,159,013 | +0.20(+0.47%) |
Jul 14, 2016 | 43.02 | 43.12 | 42.49 | 42.49 | 1,327,068 | -0.17(-0.40%) |
Jul 13, 2016 | 42.77 | 43.23 | 42.55 | 42.66 | 1,023,687 | -0.09(-0.21%) |
Jul 12, 2016 | 42.90 | 43.39 | 42.73 | 42.75 | 1,379,658 | +0.12(+0.28%) |
Jul 11, 2016 | 42.39 | 42.77 | 42.39 | 42.63 | 1,296,748 | +0.53(+1.25%) |
Jul 08, 2016 | 41.73 | 42.19 | 41.40 | 42.11 | 1,222,421 | +0.71(+1.71%) |
Jul 07, 2016 | 41.47 | 41.60 | 41.08 | 41.40 | 1,652,627 | +0.05(+0.11%) |
Jul 06, 2016 | 40.60 | 41.35 | 40.32 | 41.35 | 1,638,974 | +0.67(+1.65%) |
Jul 05, 2016 | 40.64 | 40.77 | 40.46 | 40.68 | 1,674,587 | -0.03(-0.07%) |
Jul 01, 2016 | 40.52 | 40.71 | 40.71 | 40.71 | 1,321,660 | +0.20(+0.49%) |
Jun 30, 2016 | 39.76 | 40.55 | 39.75 | 40.51 | 1,934,644 | +0.91(+2.29%) |
Jun 29, 2016 | 39.52 | 39.67 | 39.38 | 39.60 | 1,196,006 | +0.54(+1.37%) |
Jun 28, 2016 | 39.20 | 39.32 | 38.85 | 39.07 | 1,760,107 | +0.31(+0.80%) |
Jun 27, 2016 | 39.64 | 39.75 | 38.58 | 38.76 | 1,852,611 | -1.29(-3.22%) |
Jun 24, 2016 | 40.42 | 41.11 | 40.04 | 40.05 | 3,178,101 | -2.01(-4.77%) |
Jun 23, 2016 | 42.09 | 42.17 | 41.86 | 42.05 | 688,780 | +0.40(+0.96%) |
Jun 22, 2016 | 41.84 | 41.94 | 41.63 | 41.65 | 991,113 | -0.07(-0.17%) |
Jun 21, 2016 | 41.85 | 42.02 | 41.67 | 41.73 | 941,798 | -0.10(-0.24%) |
Jun 20, 2016 | 41.83 | 42.34 | 41.69 | 41.83 | 1,304,377 | +0.52(+1.25%) |
Jun 17, 2016 | 41.24 | 41.55 | 41.15 | 41.31 | 1,911,563 | +0.15(+0.35%) |
Jun 16, 2016 | 41.24 | 41.28 | 40.80 | 41.16 | 1,851,467 | -0.20(-0.48%) |
Jun 15, 2016 | 41.56 | 41.71 | 41.33 | 41.36 | 1,389,279 | -0.05(-0.13%) |
Jun 14, 2016 | 41.28 | 41.47 | 41.19 | 41.42 | 1,457,925 | -0.02(-0.04%) |
Jun 13, 2016 | 41.47 | 41.63 | 41.29 | 41.43 | 1,515,899 | -0.23(-0.54%) |
Jun 10, 2016 | 41.77 | 41.84 | 41.56 | 41.66 | 1,104,469 | -0.34(-0.82%) |
Jun 09, 2016 | 41.87 | 42.14 | 40.96 | 42.01 | 1,370,837 | -0.15(-0.34%) |
Jun 08, 2016 | 41.83 | 42.27 | 41.78 | 42.15 | 1,368,479 | +0.44(+1.04%) |
Jun 07, 2016 | 41.46 | 41.80 | 41.41 | 41.72 | 792,622 | +0.26(+0.63%) |
Jun 06, 2016 | 41.34 | 41.54 | 41.17 | 41.45 | 1,104,673 | +0.19(+0.46%) |
Jun 03, 2016 | 41.02 | 41.32 | 40.80 | 41.26 | 1,409,118 | +0.24(+0.60%) |
Jun 02, 2016 | 40.57 | 41.02 | 40.54 | 41.02 | 1,110,005 | +0.35(+0.87%) |
Jun 01, 2016 | 40.21 | 40.66 | 40.11 | 40.66 | 1,097,652 | +0.15(+0.36%) |
May 31, 2016 | 40.55 | 40.65 | 40.28 | 40.52 | 1,384,855 | +0.08(+0.20%) |
May 27, 2016 | 40.59 | 40.44 | 40.44 | 40.44 | 1,258,173 | -0.15(-0.38%) |
May 26, 2016 | 40.66 | 40.83 | 40.44 | 40.59 | 840,713 | +0.02(+0.04%) |
May 25, 2016 | 40.60 | 40.70 | 40.36 | 40.57 | 1,477,351 | +0.24(+0.58%) |
May 24, 2016 | 39.58 | 40.37 | 39.48 | 40.34 | 1,489,402 | +0.87(+2.21%) |
May 23, 2016 | 39.33 | 39.54 | 39.08 | 39.47 | 786,371 | +0.13(+0.33%) |
May 20, 2016 | 39.19 | 39.57 | 39.05 | 39.33 | 1,875,284 | +0.40(+1.02%) |
May 19, 2016 | 38.78 | 38.99 | 38.61 | 38.94 | 995,354 | -0.17(-0.44%) |
May 18, 2016 | 39.14 | 39.47 | 38.89 | 39.11 | 1,593,959 | -0.20(-0.51%) |
May 17, 2016 | 39.17 | 39.66 | 39.07 | 39.31 | 1,858,105 | +0.05(+0.12%) |
May 16, 2016 | 39.10 | 39.49 | 39.07 | 39.26 | 1,161,680 | +0.25(+0.65%) |
May 13, 2016 | 39.08 | 39.24 | 38.77 | 39.01 | 1,567,635 | -0.08(-0.21%) |
May 12, 2016 | 38.87 | 39.12 | 38.58 | 39.09 | 1,265,919 | +0.33(+0.84%) |
May 11, 2016 | 38.48 | 38.86 | 38.45 | 38.77 | 1,588,469 | +0.32(+0.82%) |
May 10, 2016 | 37.71 | 38.46 | 37.67 | 38.45 | 1,370,082 | +0.84(+2.24%) |
May 09, 2016 | 37.82 | 37.82 | 37.53 | 37.61 | 602,944 | -0.26(-0.69%) |
May 06, 2016 | 37.45 | 37.92 | 37.45 | 37.87 | 1,241,539 | +0.33(+0.87%) |
May 05, 2016 | 37.61 | 37.76 | 37.29 | 37.54 | 1,837,045 | +0.25(+0.68%) |
May 04, 2016 | 37.75 | 37.75 | 37.02 | 37.29 | 1,577,808 | -0.57(-1.50%) |
May 03, 2016 | 37.90 | 38.05 | 37.16 | 37.86 | 1,961,722 | -0.33(-0.88%) |