Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.11 | 42.11 | 41.37 | 41.55 | 555,984 | -0.58(-1.39%) |
Apr 27, 2017 | 42.14 | 42.40 | 41.96 | 42.14 | 294,253 | +0.09(+0.22%) |
Apr 26, 2017 | 42.19 | 42.28 | 41.76 | 42.04 | 439,662 | -0.23(-0.53%) |
Apr 25, 2017 | 41.85 | 42.29 | 41.73 | 42.27 | 562,809 | +0.46(+1.11%) |
Apr 24, 2017 | 43.01 | 43.01 | 41.59 | 41.81 | 614,241 | -0.98(-2.28%) |
Apr 21, 2017 | 42.81 | 42.83 | 42.52 | 42.78 | 398,617 | +0.05(+0.11%) |
Apr 20, 2017 | 42.63 | 42.81 | 42.49 | 42.73 | 389,891 | +0.07(+0.17%) |
Apr 19, 2017 | 42.58 | 42.73 | 42.52 | 42.66 | 435,554 | -0.01(-0.02%) |
Apr 18, 2017 | 42.63 | 42.71 | 42.38 | 42.67 | 427,316 | +0.10(+0.23%) |
Apr 17, 2017 | 42.24 | 42.62 | 42.08 | 42.57 | 588,374 | +0.57(+1.36%) |
Apr 13, 2017 | 41.88 | 42.13 | 41.76 | 42.00 | 317,761 | +0.08(+0.19%) |
Apr 12, 2017 | 41.92 | 42.15 | 41.82 | 41.92 | 359,921 | -0.04(-0.09%) |
Apr 11, 2017 | 41.65 | 42.12 | 41.51 | 41.96 | 516,330 | +0.44(+1.07%) |
Apr 10, 2017 | 41.77 | 41.81 | 41.35 | 41.51 | 434,482 | -0.23(-0.54%) |
Apr 07, 2017 | 41.49 | 41.82 | 41.47 | 41.74 | 393,309 | +0.31(+0.75%) |
Apr 06, 2017 | 41.15 | 41.45 | 41.05 | 41.43 | 350,933 | +0.26(+0.63%) |
Apr 05, 2017 | 41.26 | 41.50 | 41.15 | 41.17 | 417,655 | -0.07(-0.18%) |
Apr 04, 2017 | 41.07 | 41.45 | 41.04 | 41.24 | 588,722 | +0.15(+0.36%) |
Apr 03, 2017 | 41.50 | 41.51 | 40.91 | 41.09 | 404,418 | -0.21(-0.50%) |
Mar 31, 2017 | 40.91 | 41.36 | 40.87 | 41.30 | 518,344 | +0.36(+0.88%) |
Mar 30, 2017 | 40.83 | 41.00 | 40.58 | 40.94 | 446,637 | -0.01(-0.03%) |
Mar 29, 2017 | 40.49 | 40.99 | 40.35 | 40.96 | 702,639 | +0.53(+1.31%) |
Mar 28, 2017 | 40.17 | 40.49 | 39.90 | 40.43 | 715,486 | +0.27(+0.68%) |
Mar 27, 2017 | 40.26 | 40.49 | 39.84 | 40.15 | 653,096 | -0.09(-0.23%) |
Mar 24, 2017 | 40.38 | 40.61 | 40.00 | 40.24 | 315,531 | -0.08(-0.21%) |
Mar 23, 2017 | 40.09 | 40.67 | 39.89 | 40.33 | 433,746 | +0.44(+1.10%) |
Mar 22, 2017 | 40.49 | 40.61 | 39.76 | 39.89 | 688,773 | -0.48(-1.18%) |
Mar 21, 2017 | 40.58 | 40.71 | 40.36 | 40.37 | 431,117 | -0.12(-0.31%) |
Mar 20, 2017 | 40.64 | 40.79 | 40.43 | 40.49 | 349,402 | -0.14(-0.35%) |
Mar 17, 2017 | 40.16 | 40.68 | 40.16 | 40.64 | 615,772 | +0.72(+1.80%) |
Mar 16, 2017 | 40.11 | 40.27 | 39.89 | 39.92 | 308,460 | -0.18(-0.46%) |
Mar 15, 2017 | 39.36 | 40.30 | 39.25 | 40.10 | 732,408 | +0.84(+2.13%) |
Mar 14, 2017 | 39.08 | 39.36 | 38.96 | 39.27 | 345,977 | +0.10(+0.27%) |
Mar 13, 2017 | 39.03 | 39.46 | 38.97 | 39.16 | 425,044 | +0.21(+0.54%) |
Mar 10, 2017 | 39.34 | 39.57 | 38.80 | 38.95 | 762,654 | -0.32(-0.81%) |
Mar 09, 2017 | 39.66 | 39.96 | 39.19 | 39.27 | 532,800 | -0.40(-1.00%) |
Mar 08, 2017 | 40.51 | 40.62 | 39.64 | 39.67 | 641,613 | -1.00(-2.46%) |
Mar 07, 2017 | 40.63 | 40.76 | 40.49 | 40.67 | 291,614 | +0.00(+0.00%) |
Mar 06, 2017 | 40.69 | 40.82 | 40.42 | 40.67 | 460,672 | -0.08(-0.21%) |
Mar 03, 2017 | 41.18 | 41.18 | 40.42 | 40.75 | 385,371 | +0.03(+0.06%) |
Mar 02, 2017 | 40.72 | 40.94 | 40.49 | 40.73 | 430,700 | +0.01(+0.03%) |
Mar 01, 2017 | 41.19 | 41.19 | 40.58 | 40.72 | 680,699 | -0.49(-1.19%) |
Feb 28, 2017 | 41.96 | 42.10 | 41.13 | 41.20 | 1,121,159 | -0.90(-2.14%) |
Feb 27, 2017 | 42.07 | 42.28 | 41.98 | 42.11 | 543,936 | +0.10(+0.23%) |
Feb 24, 2017 | 41.47 | 42.01 | 41.19 | 42.01 | 505,378 | +0.29(+0.69%) |
Feb 23, 2017 | 41.73 | 41.83 | 41.43 | 41.72 | 465,890 | +0.24(+0.57%) |
Feb 22, 2017 | 41.90 | 41.99 | 41.20 | 41.49 | 498,962 | -0.43(-1.03%) |
Feb 21, 2017 | 41.28 | 42.00 | 41.02 | 41.92 | 719,568 | +0.57(+1.39%) |
Feb 17, 2017 | 41.34 | 41.34 | 41.34 | 0 | -0.04(-0.09%) | |
Feb 16, 2017 | 40.98 | 41.77 | 40.98 | 41.38 | 393,108 | +0.38(+0.92%) |
Feb 15, 2017 | 40.83 | 41.09 | 40.49 | 41.00 | 425,942 | -0.08(-0.21%) |
Feb 14, 2017 | 41.47 | 41.48 | 40.79 | 41.09 | 460,618 | -0.60(-1.44%) |
Feb 13, 2017 | 41.73 | 41.80 | 41.30 | 41.69 | 403,420 | +0.07(+0.17%) |
Feb 10, 2017 | 41.02 | 41.71 | 41.02 | 41.62 | 327,824 | +0.46(+1.13%) |
Feb 09, 2017 | 41.21 | 41.38 | 41.01 | 41.15 | 263,079 | -0.06(-0.14%) |
Feb 08, 2017 | 40.92 | 41.25 | 40.73 | 41.21 | 419,430 | +0.33(+0.81%) |
Feb 07, 2017 | 40.69 | 40.97 | 40.69 | 40.88 | 490,279 | +0.19(+0.47%) |
Feb 06, 2017 | 40.74 | 40.78 | 40.43 | 40.69 | 351,258 | -0.08(-0.21%) |
Feb 03, 2017 | 40.76 | 41.04 | 40.63 | 40.77 | 410,874 | +0.25(+0.63%) |
Feb 02, 2017 | 40.06 | 40.58 | 39.98 | 40.52 | 486,678 | +0.50(+1.24%) |
Feb 01, 2017 | 40.41 | 40.67 | 39.92 | 40.02 | 673,771 | -0.43(-1.07%) |
Jan 31, 2017 | 39.96 | 40.73 | 39.95 | 40.45 | 660,331 | +0.58(+1.46%) |
Jan 30, 2017 | 40.08 | 40.15 | 39.64 | 39.87 | 436,111 | -0.20(-0.49%) |
Jan 27, 2017 | 40.80 | 40.80 | 39.90 | 40.07 | 330,366 | -0.55(-1.35%) |
Jan 26, 2017 | 40.96 | 41.10 | 40.51 | 40.62 | 380,825 | -0.33(-0.80%) |
Jan 25, 2017 | 40.68 | 41.00 | 40.52 | 40.94 | 660,807 | +0.24(+0.58%) |
Jan 24, 2017 | 40.47 | 40.88 | 40.46 | 40.71 | 602,171 | +0.21(+0.52%) |
Jan 23, 2017 | 40.06 | 40.52 | 39.96 | 40.50 | 349,981 | +0.45(+1.13%) |
Jan 20, 2017 | 39.84 | 40.14 | 39.77 | 40.05 | 318,780 | +0.29(+0.74%) |
Jan 19, 2017 | 40.06 | 40.20 | 39.58 | 39.76 | 416,291 | -0.49(-1.22%) |
Jan 18, 2017 | 40.12 | 40.49 | 39.98 | 40.24 | 430,959 | -0.01(-0.03%) |
Jan 17, 2017 | 39.96 | 40.27 | 39.74 | 40.26 | 595,445 | +0.50(+1.25%) |
Jan 13, 2017 | 39.76 | 39.76 | 39.76 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 39.52 | 39.78 | 39.12 | 39.76 | 351,951 | +0.27(+0.68%) |
Jan 11, 2017 | 39.60 | 39.77 | 39.42 | 39.49 | 505,725 | -0.13(-0.33%) |
Jan 10, 2017 | 39.51 | 39.71 | 39.22 | 39.62 | 566,830 | +0.13(+0.33%) |
Jan 09, 2017 | 40.06 | 40.17 | 39.39 | 39.49 | 476,360 | -0.52(-1.29%) |
Jan 06, 2017 | 40.13 | 40.17 | 39.85 | 40.00 | 351,846 | -0.27(-0.68%) |
Jan 05, 2017 | 39.53 | 40.32 | 39.37 | 40.28 | 598,743 | +0.55(+1.38%) |
Jan 04, 2017 | 39.22 | 39.82 | 39.19 | 39.73 | 718,262 | +0.51(+1.30%) |
Jan 03, 2017 | 38.83 | 39.22 | 38.50 | 39.22 | 647,462 | +0.63(+1.62%) |
Dec 30, 2016 | 38.59 | 38.59 | 38.59 | 0 | +0.46(+1.20%) | |
Dec 29, 2016 | 37.78 | 38.54 | 37.78 | 38.14 | 549,955 | +0.30(+0.79%) |
Dec 28, 2016 | 38.05 | 38.32 | 37.61 | 37.83 | 541,315 | -0.22(-0.57%) |
Dec 27, 2016 | 37.99 | 38.21 | 37.84 | 38.05 | 524,624 | +0.12(+0.30%) |
Dec 23, 2016 | 37.93 | 37.93 | 37.93 | 0 | +0.06(+0.15%) | |
Dec 22, 2016 | 37.93 | 38.06 | 37.58 | 37.88 | 605,108 | -0.16(-0.42%) |
Dec 21, 2016 | 38.85 | 39.16 | 37.99 | 38.04 | 681,064 | -0.84(-2.16%) |
Dec 20, 2016 | 38.72 | 38.92 | 38.55 | 38.88 | 524,861 | +0.19(+0.50%) |
Dec 19, 2016 | 38.53 | 38.74 | 38.48 | 38.69 | 464,408 | +0.38(+0.99%) |
Dec 16, 2016 | 37.96 | 38.58 | 37.90 | 38.31 | 900,341 | +0.73(+1.95%) |
Dec 15, 2016 | 37.39 | 38.04 | 37.27 | 37.58 | 579,456 | +0.14(+0.38%) |
Dec 14, 2016 | 38.73 | 38.78 | 37.31 | 37.43 | 642,226 | -1.29(-3.33%) |
Dec 13, 2016 | 38.44 | 38.81 | 38.31 | 38.72 | 607,444 | +0.34(+0.89%) |
Dec 12, 2016 | 38.19 | 38.45 | 38.08 | 38.38 | 492,135 | +0.14(+0.37%) |
Dec 09, 2016 | 38.32 | 38.53 | 38.00 | 38.24 | 480,445 | -0.07(-0.18%) |
Dec 08, 2016 | 38.10 | 38.53 | 37.96 | 38.31 | 582,573 | +0.09(+0.24%) |
Dec 07, 2016 | 37.63 | 38.25 | 37.58 | 38.22 | 642,419 | +0.69(+1.85%) |
Dec 06, 2016 | 37.18 | 37.75 | 37.18 | 37.53 | 548,157 | +0.35(+0.95%) |
Dec 05, 2016 | 36.99 | 37.22 | 36.52 | 37.18 | 552,823 | +0.17(+0.47%) |
Dec 02, 2016 | 36.30 | 37.01 | 36.23 | 37.00 | 515,682 | +0.92(+2.55%) |
Dec 01, 2016 | 37.09 | 37.15 | 35.94 | 36.09 | 849,050 | -1.24(-3.32%) |
Nov 30, 2016 | 37.82 | 37.89 | 37.17 | 37.32 | 1,163,293 | -0.85(-2.22%) |
Nov 29, 2016 | 38.09 | 38.39 | 37.94 | 38.17 | 573,332 | +0.15(+0.39%) |
Nov 28, 2016 | 37.81 | 38.29 | 37.73 | 38.02 | 553,056 | +0.14(+0.37%) |
Nov 25, 2016 | 37.70 | 38.10 | 37.70 | 37.88 | 198,749 | +0.19(+0.51%) |
Nov 23, 2016 | 37.69 | 37.69 | 37.69 | 0 | -0.26(-0.68%) | |
Nov 22, 2016 | 37.49 | 37.99 | 37.32 | 37.95 | 442,127 | +0.57(+1.53%) |
Nov 21, 2016 | 37.44 | 37.71 | 37.31 | 37.38 | 472,915 | +0.08(+0.21%) |
Nov 18, 2016 | 36.77 | 37.41 | 36.77 | 37.30 | 626,016 | +0.65(+1.77%) |
Nov 17, 2016 | 37.07 | 37.52 | 36.59 | 36.65 | 737,746 | -0.43(-1.16%) |
Nov 16, 2016 | 36.97 | 37.20 | 36.77 | 37.08 | 709,737 | +0.04(+0.12%) |
Nov 15, 2016 | 37.81 | 38.03 | 36.74 | 37.04 | 634,806 | -0.66(-1.75%) |
Nov 14, 2016 | 36.88 | 37.72 | 36.37 | 37.70 | 718,135 | +0.77(+2.09%) |
Nov 11, 2016 | 36.41 | 37.37 | 36.39 | 36.93 | 440,894 | +0.51(+1.41%) |
Nov 10, 2016 | 37.15 | 37.15 | 35.82 | 36.41 | 1,485,547 | -0.69(-1.87%) |
Nov 09, 2016 | 37.19 | 37.45 | 36.61 | 37.11 | 864,989 | -0.74(-1.97%) |
Nov 08, 2016 | 37.80 | 37.92 | 37.59 | 37.85 | 505,647 | +0.09(+0.24%) |
Nov 07, 2016 | 37.74 | 37.99 | 37.40 | 37.76 | 617,980 | +0.57(+1.54%) |
Nov 04, 2016 | 36.84 | 37.44 | 36.65 | 37.19 | 522,405 | +0.23(+0.63%) |
Nov 03, 2016 | 37.74 | 38.08 | 36.79 | 36.96 | 619,172 | -0.76(-2.03%) |
Nov 02, 2016 | 38.17 | 38.25 | 37.68 | 37.72 | 573,892 | -0.45(-1.18%) |
Nov 01, 2016 | 38.96 | 39.08 | 37.94 | 38.17 | 493,405 | -0.83(-2.14%) |
Oct 31, 2016 | 38.57 | 39.03 | 38.56 | 39.01 | 556,709 | +0.49(+1.27%) |
Oct 28, 2016 | 38.58 | 38.85 | 38.33 | 38.52 | 375,288 | +0.03(+0.07%) |
Oct 27, 2016 | 39.35 | 39.35 | 38.34 | 38.49 | 585,414 | -0.87(-2.22%) |
Oct 26, 2016 | 39.88 | 39.96 | 39.21 | 39.37 | 404,142 | -0.79(-1.97%) |
Oct 25, 2016 | 40.19 | 40.36 | 40.08 | 40.16 | 314,848 | -0.19(-0.46%) |
Oct 24, 2016 | 40.36 | 40.65 | 40.01 | 40.34 | 327,253 | +0.20(+0.50%) |
Oct 21, 2016 | 39.86 | 40.16 | 39.66 | 40.14 | 510,993 | +0.12(+0.30%) |
Oct 20, 2016 | 39.96 | 40.28 | 39.84 | 40.02 | 293,821 | -0.08(-0.21%) |
Oct 19, 2016 | 39.91 | 40.14 | 39.69 | 40.11 | 342,509 | +0.13(+0.32%) |
Oct 18, 2016 | 39.95 | 40.18 | 39.73 | 39.98 | 211,291 | +0.33(+0.83%) |
Oct 17, 2016 | 39.80 | 40.00 | 39.63 | 39.65 | 368,093 | -0.04(-0.10%) |
Oct 14, 2016 | 40.20 | 40.36 | 39.69 | 39.69 | 429,217 | -0.42(-1.04%) |
Oct 13, 2016 | 39.34 | 40.18 | 39.34 | 40.11 | 773,450 | +0.58(+1.48%) |
Oct 12, 2016 | 39.41 | 39.59 | 39.41 | 39.52 | 391,990 | +0.12(+0.31%) |
Oct 11, 2016 | 39.55 | 39.85 | 39.28 | 39.40 | 460,008 | -0.30(-0.74%) |
Oct 10, 2016 | 39.55 | 39.86 | 39.51 | 39.69 | 288,294 | +0.19(+0.49%) |
Oct 07, 2016 | 39.78 | 40.07 | 39.33 | 39.50 | 633,224 | -0.02(-0.05%) |
Oct 06, 2016 | 39.62 | 39.74 | 39.22 | 39.52 | 902,962 | -0.12(-0.29%) |
Oct 05, 2016 | 40.51 | 40.82 | 39.60 | 39.64 | 626,639 | -0.92(-2.28%) |
Oct 04, 2016 | 40.96 | 40.97 | 40.31 | 40.56 | 609,707 | -0.42(-1.02%) |
Oct 03, 2016 | 41.29 | 41.33 | 40.71 | 40.98 | 623,850 | -0.46(-1.12%) |
Sep 30, 2016 | 42.17 | 42.29 | 41.41 | 41.44 | 707,743 | -0.55(-1.32%) |
Sep 29, 2016 | 42.40 | 42.40 | 41.87 | 41.99 | 535,032 | -0.35(-0.83%) |
Sep 28, 2016 | 42.13 | 42.38 | 41.81 | 42.34 | 582,472 | +0.32(+0.75%) |
Sep 27, 2016 | 42.80 | 42.80 | 41.92 | 42.03 | 383,826 | -0.59(-1.38%) |
Sep 26, 2016 | 42.37 | 42.76 | 42.24 | 42.62 | 519,370 | +0.18(+0.42%) |
Sep 23, 2016 | 42.39 | 42.52 | 41.73 | 42.44 | 655,127 | -0.06(-0.13%) |
Sep 22, 2016 | 42.35 | 42.66 | 42.24 | 42.50 | 571,871 | +0.58(+1.39%) |
Sep 21, 2016 | 41.22 | 41.94 | 40.73 | 41.91 | 502,791 | +0.85(+2.06%) |
Sep 20, 2016 | 41.51 | 41.53 | 40.97 | 41.07 | 323,736 | -0.17(-0.41%) |
Sep 19, 2016 | 40.91 | 41.30 | 40.81 | 41.24 | 422,259 | +0.55(+1.35%) |
Sep 16, 2016 | 40.84 | 40.91 | 40.59 | 40.69 | 1,031,341 | -0.22(-0.54%) |
Sep 15, 2016 | 40.69 | 40.98 | 40.48 | 40.91 | 382,987 | +0.31(+0.76%) |
Sep 14, 2016 | 40.62 | 40.88 | 40.39 | 40.60 | 439,653 | +0.09(+0.23%) |
Sep 13, 2016 | 41.22 | 41.24 | 40.40 | 40.50 | 698,550 | -0.97(-2.33%) |
Sep 12, 2016 | 40.68 | 41.65 | 40.56 | 41.47 | 595,869 | +0.56(+1.38%) |
Sep 09, 2016 | 42.05 | 42.05 | 40.90 | 40.91 | 765,953 | -1.62(-3.81%) |
Sep 08, 2016 | 42.89 | 43.06 | 42.45 | 42.53 | 355,180 | -0.66(-1.52%) |
Sep 07, 2016 | 42.65 | 43.19 | 42.51 | 43.19 | 637,376 | +0.49(+1.14%) |
Sep 06, 2016 | 42.15 | 42.72 | 42.05 | 42.70 | 548,709 | +0.61(+1.44%) |
Sep 02, 2016 | 41.86 | 42.09 | 42.09 | 42.09 | 416,436 | +0.43(+1.03%) |
Sep 01, 2016 | 42.12 | 42.14 | 41.52 | 41.66 | 600,119 | -0.51(-1.22%) |
Aug 31, 2016 | 41.86 | 42.28 | 41.79 | 42.17 | 584,832 | +0.15(+0.35%) |
Aug 30, 2016 | 42.16 | 42.20 | 41.79 | 42.03 | 379,251 | -0.09(-0.21%) |
Aug 29, 2016 | 42.05 | 42.41 | 41.92 | 42.12 | 363,554 | +0.28(+0.67%) |
Aug 26, 2016 | 42.27 | 42.47 | 41.50 | 41.84 | 622,700 | -0.39(-0.91%) |
Aug 25, 2016 | 41.89 | 42.48 | 41.81 | 42.22 | 406,238 | +0.09(+0.23%) |
Aug 24, 2016 | 42.17 | 42.17 | 41.66 | 42.13 | 485,723 | -0.09(-0.22%) |
Aug 23, 2016 | 42.66 | 42.94 | 42.11 | 42.22 | 558,564 | -0.22(-0.52%) |
Aug 22, 2016 | 42.24 | 42.56 | 42.08 | 42.44 | 510,417 | +0.27(+0.63%) |
Aug 19, 2016 | 42.33 | 42.33 | 41.96 | 42.18 | 323,243 | -0.21(-0.49%) |
Aug 18, 2016 | 42.51 | 42.76 | 42.26 | 42.39 | 352,955 | -0.15(-0.34%) |
Aug 17, 2016 | 42.20 | 42.55 | 41.82 | 42.53 | 515,632 | +0.38(+0.90%) |
Aug 16, 2016 | 42.79 | 42.79 | 42.13 | 42.15 | 669,543 | -0.87(-2.02%) |
Aug 15, 2016 | 43.41 | 43.47 | 42.99 | 43.02 | 828,096 | -0.40(-0.92%) |
Aug 12, 2016 | 43.41 | 43.73 | 43.27 | 43.42 | 636,729 | -0.03(-0.07%) |
Aug 11, 2016 | 44.10 | 44.12 | 43.30 | 43.45 | 488,416 | -0.72(-1.62%) |
Aug 10, 2016 | 44.20 | 44.39 | 44.05 | 44.17 | 418,666 | -0.01(-0.03%) |
Aug 09, 2016 | 43.91 | 44.21 | 43.53 | 44.18 | 814,414 | +0.22(+0.50%) |
Aug 08, 2016 | 44.16 | 44.20 | 43.87 | 43.96 | 412,933 | -0.28(-0.64%) |
Aug 05, 2016 | 44.45 | 44.52 | 43.89 | 44.24 | 595,168 | -0.21(-0.47%) |
Aug 04, 2016 | 45.49 | 45.89 | 44.29 | 44.45 | 584,178 | -0.73(-1.61%) |
Aug 03, 2016 | 45.24 | 45.44 | 44.87 | 45.18 | 437,960 | -0.11(-0.25%) |
Aug 02, 2016 | 45.96 | 46.03 | 45.18 | 45.29 | 407,697 | -0.82(-1.77%) |
Aug 01, 2016 | 45.98 | 46.11 | 45.76 | 46.11 | 443,932 | +0.14(+0.30%) |
Jul 29, 2016 | 45.36 | 46.12 | 45.33 | 45.97 | 562,200 | +0.47(+1.03%) |
Jul 28, 2016 | 44.89 | 45.54 | 44.80 | 45.50 | 390,325 | +0.56(+1.25%) |
Jul 27, 2016 | 45.05 | 45.07 | 44.55 | 44.94 | 387,310 | -0.22(-0.48%) |
Jul 26, 2016 | 45.31 | 45.34 | 44.96 | 45.15 | 412,888 | -0.15(-0.34%) |
Jul 25, 2016 | 45.30 | 45.44 | 44.97 | 45.30 | 340,035 | +0.00(+0.00%) |
Jul 22, 2016 | 44.86 | 45.43 | 44.80 | 45.30 | 633,365 | +0.51(+1.13%) |
Jul 21, 2016 | 44.32 | 44.81 | 44.32 | 44.80 | 556,010 | +0.49(+1.11%) |
Jul 20, 2016 | 44.32 | 44.32 | 44.10 | 44.31 | 439,226 | -0.01(-0.01%) |
Jul 19, 2016 | 44.21 | 44.31 | 44.03 | 44.31 | 395,931 | +0.13(+0.30%) |
Jul 18, 2016 | 44.25 | 44.25 | 44.01 | 44.18 | 366,082 | +0.00(+0.00%) |
Jul 15, 2016 | 44.18 | 44.20 | 43.85 | 44.18 | 613,529 | +0.12(+0.27%) |
Jul 14, 2016 | 44.34 | 44.37 | 43.91 | 44.06 | 625,916 | -0.41(-0.92%) |
Jul 13, 2016 | 44.15 | 44.62 | 44.03 | 44.47 | 851,027 | +0.22(+0.49%) |
Jul 12, 2016 | 44.29 | 44.35 | 43.83 | 44.25 | 628,860 | +0.07(+0.16%) |
Jul 11, 2016 | 43.82 | 44.24 | 43.49 | 44.18 | 548,745 | +0.56(+1.29%) |
Jul 08, 2016 | 43.47 | 43.64 | 43.22 | 43.62 | 875,551 | +0.41(+0.95%) |
Jul 07, 2016 | 43.75 | 43.75 | 42.89 | 43.21 | 1,171,600 | -0.56(-1.29%) |
Jul 06, 2016 | 43.85 | 43.94 | 43.61 | 43.77 | 903,992 | -0.28(-0.65%) |
Jul 05, 2016 | 43.72 | 44.07 | 43.70 | 44.06 | 747,818 | +0.24(+0.55%) |
Jul 01, 2016 | 43.98 | 43.82 | 43.82 | 43.82 | 1,185,304 | -0.11(-0.24%) |
Jun 30, 2016 | 43.69 | 43.94 | 43.38 | 43.93 | 891,045 | +0.27(+0.61%) |
Jun 29, 2016 | 43.37 | 43.81 | 43.29 | 43.66 | 828,760 | +0.54(+1.26%) |
Jun 28, 2016 | 42.77 | 43.21 | 42.58 | 43.12 | 1,021,062 | +0.72(+1.70%) |
Jun 27, 2016 | 42.58 | 42.78 | 42.25 | 42.39 | 1,121,339 | -0.52(-1.21%) |
Jun 24, 2016 | 42.16 | 43.20 | 42.09 | 42.91 | 1,169,385 | -0.10(-0.23%) |
Jun 23, 2016 | 42.87 | 43.16 | 42.79 | 43.01 | 699,145 | +0.29(+0.69%) |
Jun 22, 2016 | 42.66 | 42.72 | 42.43 | 42.72 | 637,377 | +0.12(+0.29%) |
Jun 21, 2016 | 42.34 | 42.70 | 42.14 | 42.59 | 564,683 | +0.25(+0.59%) |
Jun 20, 2016 | 42.41 | 42.71 | 42.28 | 42.34 | 744,325 | +0.17(+0.41%) |
Jun 17, 2016 | 42.37 | 42.48 | 42.03 | 42.17 | 1,416,424 | -0.05(-0.12%) |
Jun 16, 2016 | 41.88 | 42.27 | 41.70 | 42.22 | 355,399 | +0.25(+0.59%) |
Jun 15, 2016 | 41.87 | 42.23 | 41.78 | 41.97 | 346,495 | +0.19(+0.45%) |
Jun 14, 2016 | 42.09 | 42.14 | 41.62 | 41.78 | 388,037 | -0.36(-0.86%) |
Jun 13, 2016 | 42.17 | 42.51 | 42.06 | 42.14 | 539,382 | -0.02(-0.04%) |
Jun 10, 2016 | 41.92 | 42.27 | 41.89 | 42.16 | 391,336 | +0.00(+0.00%) |
Jun 09, 2016 | 42.01 | 42.27 | 41.73 | 42.16 | 485,855 | +0.13(+0.31%) |
Jun 08, 2016 | 41.30 | 42.04 | 41.18 | 42.03 | 556,189 | +0.83(+2.01%) |
Jun 07, 2016 | 40.88 | 41.54 | 40.71 | 41.20 | 826,491 | +0.30(+0.73%) |
Jun 06, 2016 | 40.93 | 41.24 | 40.63 | 40.90 | 499,997 | -0.07(-0.17%) |
Jun 03, 2016 | 40.82 | 41.13 | 40.67 | 40.97 | 506,417 | +0.32(+0.80%) |
Jun 02, 2016 | 40.33 | 40.72 | 40.23 | 40.65 | 569,229 | +0.12(+0.31%) |
Jun 01, 2016 | 39.95 | 40.54 | 39.89 | 40.52 | 557,178 | +0.54(+1.36%) |
May 31, 2016 | 40.10 | 40.17 | 39.72 | 39.98 | 596,080 | -0.10(-0.25%) |
May 27, 2016 | 40.02 | 40.08 | 40.08 | 40.08 | 272,759 | +0.12(+0.30%) |
May 26, 2016 | 39.68 | 39.97 | 39.53 | 39.96 | 549,371 | +0.21(+0.52%) |
May 25, 2016 | 40.06 | 40.09 | 39.54 | 39.76 | 424,468 | -0.22(-0.56%) |
May 24, 2016 | 39.58 | 40.04 | 39.52 | 39.98 | 504,966 | +0.67(+1.70%) |
May 23, 2016 | 39.20 | 39.35 | 39.03 | 39.31 | 409,326 | +0.22(+0.56%) |
May 20, 2016 | 38.71 | 39.15 | 38.71 | 39.10 | 499,121 | +0.40(+1.03%) |
May 19, 2016 | 38.73 | 38.93 | 38.41 | 38.70 | 394,469 | -0.23(-0.59%) |
May 18, 2016 | 39.18 | 39.49 | 38.48 | 38.93 | 369,926 | -0.38(-0.97%) |
May 17, 2016 | 39.98 | 40.07 | 39.06 | 39.31 | 546,772 | -0.83(-2.07%) |
May 16, 2016 | 39.45 | 40.17 | 39.44 | 40.14 | 424,022 | +0.64(+1.61%) |
May 13, 2016 | 39.74 | 39.76 | 39.18 | 39.50 | 339,920 | -0.37(-0.92%) |
May 12, 2016 | 39.55 | 39.90 | 39.27 | 39.87 | 479,104 | +0.51(+1.30%) |
May 11, 2016 | 39.81 | 39.86 | 39.11 | 39.36 | 484,330 | -0.44(-1.11%) |
May 10, 2016 | 39.91 | 40.08 | 39.74 | 39.80 | 354,440 | -0.04(-0.11%) |
May 09, 2016 | 39.34 | 39.84 | 39.30 | 39.84 | 481,802 | +0.56(+1.41%) |
May 06, 2016 | 38.67 | 39.29 | 38.43 | 39.29 | 542,302 | +0.71(+1.84%) |
May 05, 2016 | 38.51 | 39.28 | 37.99 | 38.58 | 582,721 | -0.39(-0.99%) |
May 04, 2016 | 38.23 | 39.02 | 38.11 | 38.96 | 477,429 | +0.55(+1.43%) |
May 03, 2016 | 38.50 | 38.66 | 38.12 | 38.42 | 305,696 | -0.13(-0.34%) |