Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.96 | 52.06 | 50.29 | 51.30 | 1,786,198 | -0.92(-1.76%) |
May 30, 2017 | 52.87 | 52.88 | 52.02 | 52.22 | 1,292,438 | -0.41(-0.78%) |
May 26, 2017 | 52.50 | 52.70 | 51.90 | 52.63 | 604,318 | +0.43(+0.82%) |
May 25, 2017 | 51.97 | 52.87 | 51.91 | 52.20 | 573,558 | +0.70(+1.36%) |
May 24, 2017 | 51.04 | 51.87 | 50.80 | 51.50 | 1,076,583 | +0.19(+0.37%) |
May 23, 2017 | 52.74 | 52.81 | 51.20 | 51.31 | 1,454,576 | -1.42(-2.69%) |
May 22, 2017 | 53.21 | 53.65 | 52.36 | 52.73 | 1,308,645 | +0.10(+0.19%) |
May 19, 2017 | 53.12 | 54.13 | 52.54 | 52.63 | 1,476,487 | -0.12(-0.23%) |
May 18, 2017 | 52.01 | 53.34 | 52.00 | 52.75 | 1,024,340 | +0.97(+1.87%) |
May 17, 2017 | 51.42 | 52.42 | 51.41 | 51.78 | 864,517 | -0.20(-0.38%) |
May 16, 2017 | 51.64 | 52.03 | 50.45 | 51.98 | 1,140,707 | +0.28(+0.54%) |
May 15, 2017 | 51.74 | 52.59 | 51.67 | 51.70 | 999,552 | -0.04(-0.08%) |
May 12, 2017 | 51.25 | 52.16 | 50.20 | 51.74 | 1,005,812 | +0.44(+0.86%) |
May 11, 2017 | 52.00 | 52.30 | 50.80 | 51.30 | 1,091,990 | -0.96(-1.84%) |
May 10, 2017 | 51.61 | 52.63 | 51.40 | 52.26 | 1,113,842 | +0.61(+1.18%) |
May 09, 2017 | 51.58 | 52.05 | 51.07 | 51.65 | 954,021 | +0.61(+1.20%) |
May 08, 2017 | 51.25 | 51.77 | 50.81 | 51.04 | 1,011,264 | -0.11(-0.22%) |
May 05, 2017 | 49.80 | 51.19 | 49.71 | 51.15 | 765,952 | +1.44(+2.90%) |
May 04, 2017 | 49.76 | 49.81 | 49.10 | 49.71 | 646,301 | +0.18(+0.36%) |
May 03, 2017 | 49.73 | 50.03 | 49.33 | 49.53 | 537,681 | -0.29(-0.58%) |
May 02, 2017 | 49.55 | 50.26 | 49.09 | 49.82 | 961,997 | +0.47(+0.95%) |
May 01, 2017 | 49.18 | 49.59 | 48.97 | 49.35 | 616,346 | +0.23(+0.47%) |
Apr 28, 2017 | 49.67 | 49.86 | 49.06 | 49.12 | 661,317 | -0.26(-0.53%) |
Apr 27, 2017 | 49.27 | 49.75 | 48.91 | 49.38 | 631,353 | +0.20(+0.41%) |
Apr 26, 2017 | 48.50 | 49.45 | 48.00 | 49.18 | 759,505 | +0.81(+1.67%) |
Apr 25, 2017 | 48.48 | 48.98 | 47.97 | 48.37 | 801,531 | +0.10(+0.21%) |
Apr 24, 2017 | 48.29 | 48.92 | 47.82 | 48.27 | 1,417,725 | +0.61(+1.28%) |
Apr 21, 2017 | 47.11 | 47.93 | 46.60 | 47.66 | 1,102,268 | +0.56(+1.19%) |
Apr 20, 2017 | 46.52 | 47.29 | 46.41 | 47.10 | 1,071,617 | +0.93(+2.01%) |
Apr 19, 2017 | 45.73 | 46.85 | 45.64 | 46.17 | 1,505,169 | +0.67(+1.47%) |
Apr 18, 2017 | 46.04 | 46.42 | 45.25 | 45.50 | 1,575,114 | -0.49(-1.07%) |
Apr 17, 2017 | 45.57 | 46.01 | 44.92 | 45.99 | 1,197,089 | +0.87(+1.93%) |
Apr 13, 2017 | 45.01 | 45.50 | 45.00 | 45.12 | 551,498 | +0.03(+0.07%) |
Apr 12, 2017 | 45.40 | 45.75 | 44.94 | 45.09 | 708,321 | -0.41(-0.90%) |
Apr 11, 2017 | 44.73 | 45.52 | 44.56 | 45.50 | 774,719 | +0.72(+1.61%) |
Apr 10, 2017 | 44.31 | 45.40 | 44.28 | 44.78 | 1,259,043 | +0.68(+1.54%) |
Apr 07, 2017 | 43.95 | 44.52 | 43.68 | 44.10 | 1,131,645 | -0.09(-0.20%) |
Apr 06, 2017 | 42.74 | 44.24 | 42.37 | 44.19 | 1,305,442 | +1.66(+3.90%) |
Apr 05, 2017 | 43.26 | 43.86 | 42.48 | 42.53 | 709,554 | -0.79(-1.82%) |
Apr 04, 2017 | 42.28 | 43.36 | 41.97 | 43.32 | 947,634 | +0.83(+1.95%) |
Apr 03, 2017 | 43.31 | 43.44 | 42.09 | 42.49 | 1,300,359 | -0.82(-1.89%) |
Mar 31, 2017 | 43.76 | 44.42 | 43.22 | 43.31 | 1,089,952 | -0.56(-1.28%) |
Mar 30, 2017 | 44.42 | 44.81 | 43.80 | 43.87 | 851,233 | -0.49(-1.10%) |
Mar 29, 2017 | 43.09 | 44.50 | 43.00 | 44.36 | 1,512,096 | +1.18(+2.73%) |
Mar 28, 2017 | 42.51 | 43.40 | 42.51 | 43.18 | 1,329,775 | +0.60(+1.41%) |
Mar 27, 2017 | 42.16 | 43.30 | 41.75 | 42.58 | 1,506,657 | -0.04(-0.09%) |
Mar 24, 2017 | 42.56 | 43.84 | 42.19 | 42.62 | 2,383,713 | +0.37(+0.88%) |
Mar 23, 2017 | 41.78 | 43.09 | 40.40 | 42.25 | 7,937,363 | +4.12(+10.81%) |
Mar 22, 2017 | 38.70 | 38.75 | 37.94 | 38.13 | 2,954,186 | -0.72(-1.85%) |
Mar 21, 2017 | 39.35 | 39.35 | 37.85 | 38.85 | 1,635,971 | -0.27(-0.69%) |
Mar 20, 2017 | 39.39 | 39.68 | 38.45 | 39.12 | 1,390,045 | -0.20(-0.51%) |
Mar 17, 2017 | 39.23 | 39.70 | 38.85 | 39.32 | 1,332,519 | +0.07(+0.18%) |
Mar 16, 2017 | 39.00 | 40.02 | 38.81 | 39.25 | 983,524 | +0.28(+0.72%) |
Mar 15, 2017 | 38.12 | 39.10 | 37.83 | 38.97 | 917,606 | +0.65(+1.70%) |
Mar 14, 2017 | 37.33 | 38.44 | 37.32 | 38.32 | 718,505 | +0.74(+1.97%) |
Mar 13, 2017 | 38.47 | 38.56 | 37.21 | 37.58 | 1,327,467 | -0.90(-2.34%) |
Mar 10, 2017 | 38.50 | 38.80 | 38.23 | 38.48 | 743,475 | +0.15(+0.39%) |
Mar 09, 2017 | 38.80 | 38.89 | 38.16 | 38.33 | 475,294 | -0.61(-1.57%) |
Mar 08, 2017 | 38.32 | 39.28 | 38.20 | 38.94 | 589,862 | +0.84(+2.20%) |
Mar 07, 2017 | 38.87 | 39.38 | 37.90 | 38.10 | 1,095,699 | -0.86(-2.21%) |
Mar 06, 2017 | 38.79 | 39.28 | 38.40 | 38.96 | 554,434 | -0.07(-0.18%) |
Mar 03, 2017 | 39.73 | 40.42 | 38.68 | 39.03 | 653,860 | -0.84(-2.11%) |
Mar 02, 2017 | 39.55 | 40.41 | 38.66 | 39.87 | 789,131 | +0.30(+0.76%) |
Mar 01, 2017 | 39.10 | 39.73 | 38.29 | 39.57 | 1,445,218 | +1.02(+2.65%) |
Feb 28, 2017 | 39.24 | 39.29 | 38.40 | 38.55 | 748,034 | -1.06(-2.68%) |
Feb 27, 2017 | 38.47 | 39.70 | 37.96 | 39.61 | 851,415 | +1.13(+2.94%) |
Feb 24, 2017 | 37.90 | 39.45 | 37.14 | 38.48 | 1,447,515 | +0.60(+1.58%) |
Feb 23, 2017 | 39.80 | 40.31 | 37.77 | 37.88 | 1,125,326 | -1.91(-4.80%) |
Feb 22, 2017 | 39.65 | 39.91 | 39.18 | 39.79 | 622,226 | +0.27(+0.68%) |
Feb 21, 2017 | 40.11 | 40.39 | 39.22 | 39.52 | 891,478 | -0.22(-0.55%) |
Feb 17, 2017 | 39.74 | 39.74 | 39.74 | 0 | +0.99(+2.55%) | |
Feb 16, 2017 | 39.70 | 39.95 | 38.58 | 38.75 | 489,608 | -0.98(-2.47%) |
Feb 15, 2017 | 39.40 | 39.90 | 39.13 | 39.73 | 603,383 | +0.15(+0.38%) |
Feb 14, 2017 | 39.23 | 39.91 | 38.48 | 39.58 | 1,000,686 | +0.32(+0.82%) |
Feb 13, 2017 | 40.22 | 40.22 | 39.07 | 39.26 | 517,094 | -0.84(-2.09%) |
Feb 10, 2017 | 39.71 | 40.35 | 39.41 | 40.10 | 641,670 | +0.30(+0.75%) |
Feb 09, 2017 | 38.07 | 40.39 | 38.07 | 39.80 | 1,301,212 | +1.77(+4.65%) |
Feb 08, 2017 | 37.96 | 38.18 | 37.44 | 38.03 | 1,524,890 | +0.03(+0.08%) |
Feb 07, 2017 | 38.45 | 38.47 | 37.83 | 38.00 | 902,375 | -0.16(-0.42%) |
Feb 06, 2017 | 38.42 | 38.92 | 38.05 | 38.16 | 995,368 | -0.25(-0.65%) |
Feb 03, 2017 | 39.01 | 39.51 | 38.26 | 38.41 | 1,788,055 | -0.55(-1.41%) |
Feb 02, 2017 | 40.18 | 40.27 | 38.89 | 38.96 | 1,104,049 | -1.13(-2.82%) |
Feb 01, 2017 | 39.78 | 40.38 | 39.44 | 40.09 | 1,101,481 | +0.24(+0.60%) |
Jan 31, 2017 | 38.79 | 40.00 | 38.22 | 39.85 | 1,792,485 | +0.99(+2.55%) |
Jan 30, 2017 | 37.56 | 38.88 | 37.39 | 38.86 | 901,611 | +1.26(+3.35%) |
Jan 27, 2017 | 39.32 | 39.41 | 37.47 | 37.60 | 1,315,625 | -1.75(-4.45%) |
Jan 26, 2017 | 39.25 | 39.81 | 39.05 | 39.35 | 701,201 | +0.22(+0.56%) |
Jan 25, 2017 | 39.63 | 40.26 | 39.08 | 39.13 | 817,069 | -0.27(-0.69%) |
Jan 24, 2017 | 38.92 | 39.53 | 38.92 | 39.40 | 726,678 | +0.42(+1.08%) |
Jan 23, 2017 | 39.76 | 39.80 | 38.57 | 38.98 | 836,698 | -0.78(-1.96%) |
Jan 20, 2017 | 39.63 | 40.04 | 39.24 | 39.76 | 972,711 | +0.08(+0.20%) |
Jan 19, 2017 | 41.15 | 41.15 | 39.31 | 39.68 | 1,741,348 | -1.32(-3.22%) |
Jan 18, 2017 | 41.20 | 41.92 | 40.44 | 41.00 | 1,417,377 | -0.45(-1.09%) |
Jan 17, 2017 | 41.50 | 42.62 | 41.22 | 41.45 | 2,067,456 | +0.18(+0.44%) |
Jan 13, 2017 | 41.27 | 41.27 | 41.27 | 0 | +0.48(+1.18%) | |
Jan 12, 2017 | 39.85 | 40.96 | 39.85 | 40.79 | 1,156,331 | +0.68(+1.70%) |
Jan 11, 2017 | 40.76 | 40.88 | 39.84 | 40.11 | 978,286 | -0.61(-1.50%) |
Jan 10, 2017 | 38.68 | 40.94 | 38.58 | 40.72 | 2,018,635 | +1.90(+4.89%) |
Jan 09, 2017 | 37.50 | 39.39 | 37.50 | 38.82 | 3,859,179 | -0.90(-2.27%) |
Jan 06, 2017 | 41.14 | 41.14 | 39.64 | 39.72 | 1,302,186 | -1.23(-3.00%) |
Jan 05, 2017 | 41.00 | 41.34 | 40.10 | 40.95 | 2,138,482 | +0.26(+0.64%) |
Jan 04, 2017 | 40.84 | 41.87 | 40.57 | 40.69 | 2,261,658 | +0.21(+0.52%) |
Jan 03, 2017 | 40.01 | 41.11 | 39.42 | 40.48 | 2,478,540 | +0.52(+1.30%) |
Dec 30, 2016 | 39.96 | 39.96 | 39.96 | 0 | +0.85(+2.17%) | |
Dec 29, 2016 | 38.26 | 39.47 | 38.26 | 39.11 | 2,007,348 | +0.79(+2.06%) |
Dec 28, 2016 | 37.94 | 38.37 | 37.18 | 38.32 | 1,215,565 | +0.56(+1.48%) |
Dec 27, 2016 | 37.15 | 38.08 | 37.00 | 37.76 | 772,723 | +0.61(+1.64%) |
Dec 23, 2016 | 37.15 | 37.15 | 37.15 | 0 | -0.88(-2.31%) | |
Dec 22, 2016 | 40.12 | 40.34 | 37.98 | 38.03 | 2,101,307 | -2.38(-5.89%) |
Dec 21, 2016 | 40.65 | 40.65 | 40.12 | 40.41 | 453,580 | -0.20(-0.49%) |
Dec 20, 2016 | 40.54 | 41.07 | 40.13 | 40.61 | 569,520 | +0.24(+0.59%) |
Dec 19, 2016 | 39.54 | 40.45 | 39.50 | 40.37 | 796,905 | +0.83(+2.10%) |
Dec 16, 2016 | 40.20 | 40.36 | 39.35 | 39.54 | 1,718,463 | -0.56(-1.40%) |
Dec 15, 2016 | 40.64 | 40.86 | 39.85 | 40.10 | 1,012,801 | -0.54(-1.33%) |
Dec 14, 2016 | 41.80 | 41.83 | 40.15 | 40.64 | 1,145,757 | -0.84(-2.03%) |
Dec 13, 2016 | 41.61 | 42.20 | 41.32 | 41.48 | 854,795 | -0.15(-0.36%) |
Dec 12, 2016 | 42.41 | 42.78 | 41.25 | 41.63 | 1,088,115 | -1.05(-2.46%) |
Dec 09, 2016 | 43.05 | 43.05 | 41.98 | 42.68 | 1,472,731 | -0.46(-1.07%) |
Dec 08, 2016 | 43.79 | 44.02 | 42.88 | 43.14 | 905,102 | -0.70(-1.60%) |
Dec 07, 2016 | 43.37 | 44.08 | 42.67 | 43.84 | 892,518 | +0.72(+1.67%) |
Dec 06, 2016 | 42.11 | 43.29 | 41.62 | 43.12 | 1,117,979 | +0.94(+2.23%) |
Dec 05, 2016 | 44.07 | 44.07 | 41.55 | 42.18 | 2,222,174 | -1.64(-3.74%) |
Dec 02, 2016 | 44.45 | 45.32 | 42.94 | 43.82 | 4,598,958 | +3.94(+9.88%) |
Dec 01, 2016 | 38.99 | 40.15 | 37.95 | 39.88 | 2,633,510 | +0.52(+1.32%) |
Nov 30, 2016 | 39.93 | 39.99 | 39.13 | 39.36 | 1,149,846 | -0.53(-1.33%) |
Nov 29, 2016 | 40.09 | 40.88 | 39.70 | 39.89 | 1,408,568 | -0.37(-0.92%) |
Nov 28, 2016 | 41.71 | 42.00 | 40.07 | 40.26 | 1,303,828 | -2.07(-4.89%) |
Nov 25, 2016 | 43.28 | 43.44 | 42.13 | 42.33 | 516,122 | -0.77(-1.79%) |
Nov 23, 2016 | 43.10 | 43.10 | 43.10 | 0 | +0.54(+1.27%) | |
Nov 22, 2016 | 41.20 | 42.67 | 40.85 | 42.56 | 1,644,815 | +2.03(+5.01%) |
Nov 21, 2016 | 39.98 | 40.78 | 39.78 | 40.53 | 1,195,877 | +0.58(+1.45%) |
Nov 18, 2016 | 40.49 | 40.55 | 39.40 | 39.95 | 1,010,086 | -0.58(-1.43%) |
Nov 17, 2016 | 40.25 | 40.89 | 39.89 | 40.53 | 894,110 | +0.17(+0.42%) |
Nov 16, 2016 | 40.51 | 41.10 | 40.01 | 40.36 | 577,466 | -0.15(-0.37%) |
Nov 15, 2016 | 41.25 | 41.60 | 39.70 | 40.51 | 961,141 | -0.71(-1.72%) |
Nov 14, 2016 | 40.83 | 42.57 | 40.53 | 41.22 | 2,083,579 | +0.70(+1.73%) |
Nov 11, 2016 | 39.43 | 40.66 | 39.19 | 40.52 | 1,070,520 | +1.00(+2.53%) |
Nov 10, 2016 | 38.25 | 39.86 | 38.25 | 39.52 | 1,546,920 | +1.60(+4.22%) |
Nov 09, 2016 | 36.43 | 37.98 | 35.85 | 37.92 | 1,017,037 | +0.70(+1.88%) |
Nov 08, 2016 | 37.00 | 37.49 | 36.35 | 37.22 | 664,231 | +0.31(+0.84%) |
Nov 07, 2016 | 36.22 | 37.12 | 36.22 | 36.91 | 1,024,172 | +1.37(+3.85%) |
Nov 04, 2016 | 35.23 | 36.20 | 35.03 | 35.54 | 883,570 | +0.24(+0.68%) |
Nov 03, 2016 | 35.64 | 36.22 | 35.14 | 35.30 | 1,242,818 | -0.64(-1.78%) |
Nov 02, 2016 | 36.11 | 36.45 | 35.75 | 35.94 | 795,360 | -0.32(-0.88%) |
Nov 01, 2016 | 37.42 | 37.49 | 35.72 | 36.26 | 1,434,956 | -1.32(-3.51%) |
Oct 31, 2016 | 37.39 | 37.69 | 37.06 | 37.58 | 826,081 | +0.29(+0.78%) |
Oct 28, 2016 | 36.26 | 37.46 | 36.21 | 37.29 | 751,832 | +0.96(+2.64%) |
Oct 27, 2016 | 37.24 | 37.29 | 36.02 | 36.33 | 929,611 | -0.99(-2.65%) |
Oct 26, 2016 | 38.05 | 38.40 | 36.98 | 37.32 | 1,552,424 | -0.16(-0.43%) |
Oct 25, 2016 | 37.14 | 37.62 | 36.86 | 37.48 | 844,148 | -0.02(-0.05%) |
Oct 24, 2016 | 36.75 | 37.66 | 36.27 | 37.50 | 1,492,400 | +0.31(+0.83%) |
Oct 21, 2016 | 37.63 | 37.79 | 37.14 | 37.19 | 535,597 | -0.56(-1.48%) |
Oct 20, 2016 | 37.83 | 38.11 | 37.42 | 37.75 | 1,001,353 | +0.19(+0.51%) |
Oct 19, 2016 | 36.60 | 37.86 | 36.05 | 37.56 | 1,735,281 | +1.18(+3.24%) |
Oct 18, 2016 | 36.31 | 36.64 | 35.22 | 36.38 | 2,823,316 | +0.27(+0.75%) |
Oct 17, 2016 | 37.20 | 37.30 | 35.99 | 36.11 | 1,382,153 | -1.26(-3.37%) |
Oct 14, 2016 | 38.13 | 38.47 | 37.27 | 37.37 | 1,010,894 | -0.73(-1.92%) |
Oct 13, 2016 | 38.92 | 39.30 | 37.95 | 38.10 | 945,158 | -0.79(-2.03%) |
Oct 12, 2016 | 39.11 | 39.17 | 38.82 | 38.89 | 801,488 | -0.11(-0.28%) |
Oct 11, 2016 | 39.88 | 40.08 | 38.77 | 39.00 | 1,426,887 | -0.51(-1.29%) |
Oct 10, 2016 | 40.56 | 41.05 | 39.44 | 39.51 | 862,115 | -1.01(-2.49%) |
Oct 07, 2016 | 40.00 | 40.83 | 39.77 | 40.52 | 1,098,970 | +0.55(+1.38%) |
Oct 06, 2016 | 39.33 | 40.03 | 38.89 | 39.97 | 831,910 | +0.37(+0.93%) |
Oct 05, 2016 | 39.51 | 40.57 | 39.43 | 39.60 | 1,023,769 | +0.29(+0.74%) |
Oct 04, 2016 | 39.60 | 39.79 | 38.69 | 39.31 | 793,331 | -0.29(-0.73%) |
Oct 03, 2016 | 40.24 | 40.24 | 39.13 | 39.60 | 873,530 | -0.69(-1.71%) |
Sep 30, 2016 | 40.42 | 40.75 | 39.34 | 40.29 | 1,263,609 | +0.25(+0.62%) |
Sep 29, 2016 | 41.80 | 41.86 | 39.99 | 40.04 | 1,359,823 | -1.84(-4.39%) |
Sep 28, 2016 | 42.23 | 42.50 | 41.41 | 41.88 | 1,207,177 | -0.24(-0.57%) |
Sep 27, 2016 | 41.74 | 42.18 | 41.52 | 42.12 | 965,227 | +0.50(+1.20%) |
Sep 26, 2016 | 41.72 | 41.90 | 41.50 | 41.62 | 1,401,401 | -0.20(-0.48%) |
Sep 23, 2016 | 41.94 | 42.06 | 41.15 | 41.82 | 1,040,151 | -0.29(-0.69%) |
Sep 22, 2016 | 41.30 | 42.23 | 41.30 | 42.11 | 1,011,339 | +0.89(+2.16%) |
Sep 21, 2016 | 40.47 | 41.59 | 40.44 | 41.22 | 1,164,123 | +0.76(+1.88%) |
Sep 20, 2016 | 40.69 | 40.90 | 40.28 | 40.46 | 1,230,668 | +0.08(+0.20%) |
Sep 19, 2016 | 41.66 | 41.73 | 40.27 | 40.38 | 1,098,882 | -1.21(-2.91%) |
Sep 16, 2016 | 41.56 | 42.21 | 41.12 | 41.59 | 1,105,641 | -0.06(-0.14%) |
Sep 15, 2016 | 41.47 | 41.85 | 41.02 | 41.65 | 586,427 | +0.09(+0.22%) |
Sep 14, 2016 | 40.95 | 41.66 | 40.65 | 41.56 | 755,598 | +0.51(+1.24%) |
Sep 13, 2016 | 41.40 | 41.60 | 40.53 | 41.05 | 747,567 | -0.78(-1.86%) |
Sep 12, 2016 | 41.34 | 42.29 | 41.32 | 41.83 | 1,271,964 | +0.48(+1.16%) |
Sep 09, 2016 | 42.17 | 42.61 | 41.32 | 41.35 | 1,299,983 | -1.25(-2.93%) |
Sep 08, 2016 | 44.18 | 44.37 | 42.53 | 42.60 | 1,706,810 | -1.96(-4.40%) |
Sep 07, 2016 | 43.67 | 44.59 | 43.41 | 44.56 | 1,070,570 | +0.67(+1.53%) |
Sep 06, 2016 | 43.60 | 44.23 | 43.02 | 43.89 | 1,794,443 | +0.49(+1.13%) |
Sep 02, 2016 | 44.17 | 43.40 | 43.40 | 43.40 | 1,041,200 | -0.65(-1.48%) |
Sep 01, 2016 | 42.20 | 45.49 | 42.15 | 44.05 | 4,173,706 | -0.51(-1.14%) |
Aug 31, 2016 | 44.87 | 45.47 | 44.01 | 44.56 | 2,854,304 | -0.25(-0.56%) |
Aug 30, 2016 | 45.67 | 45.67 | 44.32 | 44.81 | 2,177,414 | -0.45(-0.99%) |
Aug 29, 2016 | 46.34 | 46.42 | 45.11 | 45.26 | 1,810,676 | -1.14(-2.46%) |
Aug 26, 2016 | 47.08 | 47.54 | 45.65 | 46.40 | 1,309,520 | -0.68(-1.44%) |
Aug 25, 2016 | 46.17 | 47.11 | 44.16 | 47.08 | 1,487,920 | -0.06(-0.13%) |
Aug 24, 2016 | 47.84 | 48.10 | 46.85 | 47.14 | 884,049 | -1.01(-2.10%) |
Aug 23, 2016 | 46.60 | 48.43 | 46.15 | 48.15 | 924,560 | +1.61(+3.46%) |
Aug 22, 2016 | 46.91 | 47.24 | 46.37 | 46.54 | 475,171 | -0.37(-0.79%) |
Aug 19, 2016 | 46.92 | 47.14 | 46.06 | 46.91 | 621,838 | +0.00(+0.00%) |
Aug 18, 2016 | 46.67 | 47.07 | 46.00 | 46.91 | 637,068 | +0.49(+1.06%) |
Aug 17, 2016 | 47.26 | 47.66 | 46.24 | 46.42 | 1,199,981 | -1.18(-2.48%) |
Aug 16, 2016 | 48.58 | 48.98 | 46.81 | 47.60 | 1,141,593 | -1.07(-2.20%) |
Aug 15, 2016 | 50.94 | 50.94 | 48.42 | 48.67 | 966,259 | -2.02(-3.99%) |
Aug 12, 2016 | 50.00 | 51.07 | 49.99 | 50.69 | 503,393 | +0.38(+0.76%) |
Aug 11, 2016 | 49.76 | 50.88 | 49.44 | 50.31 | 495,190 | +1.13(+2.30%) |
Aug 10, 2016 | 49.38 | 50.01 | 49.14 | 49.18 | 352,900 | -0.34(-0.69%) |
Aug 09, 2016 | 49.78 | 49.98 | 49.24 | 49.52 | 317,173 | -0.17(-0.34%) |
Aug 08, 2016 | 50.73 | 50.82 | 49.66 | 49.69 | 518,355 | -0.89(-1.76%) |
Aug 05, 2016 | 50.52 | 51.20 | 50.00 | 50.58 | 1,203,531 | +1.60(+3.27%) |
Aug 04, 2016 | 48.85 | 49.07 | 47.76 | 48.98 | 682,383 | +0.13(+0.27%) |
Aug 03, 2016 | 48.02 | 49.08 | 47.12 | 48.85 | 702,802 | +0.44(+0.91%) |
Aug 02, 2016 | 50.28 | 50.28 | 47.74 | 48.41 | 1,128,166 | -1.84(-3.66%) |
Aug 01, 2016 | 51.00 | 51.18 | 50.03 | 50.25 | 481,670 | -0.76(-1.49%) |
Jul 29, 2016 | 50.57 | 51.05 | 49.61 | 51.01 | 721,591 | +0.54(+1.07%) |
Jul 28, 2016 | 51.50 | 51.52 | 49.93 | 50.47 | 624,809 | -1.03(-2.00%) |
Jul 27, 2016 | 51.76 | 52.70 | 51.23 | 51.50 | 725,708 | -0.37(-0.71%) |
Jul 26, 2016 | 51.30 | 52.00 | 51.15 | 51.87 | 597,491 | +0.59(+1.15%) |
Jul 25, 2016 | 51.03 | 51.80 | 50.77 | 51.28 | 566,808 | +0.15(+0.29%) |
Jul 22, 2016 | 50.12 | 51.37 | 50.12 | 51.13 | 378,190 | +0.85(+1.69%) |
Jul 21, 2016 | 50.23 | 51.24 | 50.00 | 50.28 | 886,975 | +0.37(+0.74%) |
Jul 20, 2016 | 49.71 | 50.52 | 49.70 | 49.91 | 667,038 | +0.47(+0.95%) |
Jul 19, 2016 | 50.00 | 50.51 | 49.13 | 49.44 | 827,980 | -0.46(-0.92%) |
Jul 18, 2016 | 47.60 | 50.42 | 47.60 | 49.90 | 1,789,150 | +2.57(+5.43%) |
Jul 15, 2016 | 47.51 | 47.52 | 46.72 | 47.33 | 636,597 | +0.10(+0.21%) |
Jul 14, 2016 | 47.42 | 47.89 | 47.09 | 47.23 | 652,841 | +0.22(+0.47%) |
Jul 13, 2016 | 48.63 | 48.67 | 46.90 | 47.01 | 814,244 | -1.62(-3.33%) |
Jul 12, 2016 | 48.75 | 48.88 | 48.51 | 48.63 | 623,517 | +0.18(+0.37%) |
Jul 11, 2016 | 47.99 | 48.69 | 47.75 | 48.45 | 625,886 | +0.66(+1.38%) |
Jul 08, 2016 | 46.95 | 48.08 | 46.69 | 47.79 | 644,375 | +1.10(+2.36%) |
Jul 07, 2016 | 46.88 | 47.10 | 46.37 | 46.69 | 366,025 | +0.47(+1.02%) |
Jul 05, 2016 | 46.56 | 46.79 | 45.80 | 46.22 | 615,651 | -0.15(-0.32%) |
Jul 01, 2016 | 46.23 | 46.37 | 46.37 | 46.37 | 653,100 | -0.04(-0.09%) |
Jun 30, 2016 | 45.97 | 46.41 | 45.62 | 46.41 | 799,067 | +0.65(+1.42%) |
Jun 29, 2016 | 45.45 | 46.25 | 45.45 | 45.76 | 757,979 | +0.56(+1.24%) |
Jun 28, 2016 | 45.13 | 46.21 | 45.00 | 45.20 | 873,385 | +0.28(+0.62%) |
Jun 27, 2016 | 45.78 | 46.11 | 43.69 | 44.92 | 955,296 | -1.13(-2.45%) |
Jun 24, 2016 | 45.25 | 46.86 | 45.20 | 46.05 | 880,947 | -0.29(-0.63%) |
Jun 23, 2016 | 45.87 | 46.34 | 45.51 | 46.34 | 614,751 | +0.91(+2.00%) |
Jun 22, 2016 | 45.97 | 45.97 | 45.15 | 45.43 | 1,135,599 | -0.59(-1.28%) |
Jun 21, 2016 | 45.99 | 46.14 | 45.50 | 46.02 | 401,436 | +0.05(+0.11%) |
Jun 20, 2016 | 46.08 | 46.50 | 45.92 | 45.97 | 807,047 | +0.41(+0.90%) |
Jun 17, 2016 | 45.53 | 46.00 | 44.96 | 45.56 | 851,004 | +0.14(+0.31%) |
Jun 16, 2016 | 45.25 | 45.74 | 44.59 | 45.42 | 465,373 | -0.25(-0.55%) |
Jun 15, 2016 | 44.90 | 45.85 | 44.65 | 45.67 | 734,462 | +0.75(+1.67%) |
Jun 14, 2016 | 44.06 | 44.95 | 43.96 | 44.92 | 626,327 | +0.93(+2.11%) |
Jun 13, 2016 | 44.40 | 44.90 | 43.99 | 43.99 | 801,209 | -0.71(-1.59%) |
Jun 10, 2016 | 44.61 | 45.20 | 43.96 | 44.70 | 914,160 | -0.44(-0.97%) |
Jun 09, 2016 | 45.11 | 45.41 | 44.87 | 45.14 | 627,442 | -0.28(-0.62%) |
Jun 08, 2016 | 44.86 | 45.54 | 44.59 | 45.42 | 836,355 | +0.70(+1.57%) |
Jun 07, 2016 | 43.34 | 45.36 | 43.13 | 44.72 | 1,345,448 | +1.12(+2.57%) |
Jun 06, 2016 | 43.94 | 44.05 | 43.10 | 43.60 | 923,479 | -0.14(-0.32%) |
Jun 03, 2016 | 43.53 | 44.00 | 42.50 | 43.74 | 2,933,769 | +0.89(+2.08%) |
Jun 02, 2016 | 42.71 | 43.36 | 42.00 | 42.85 | 2,325,162 | +0.17(+0.40%) |