Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.31 | 45.50 | 45.02 | 45.26 | 2,349,123 | -0.02(-0.05%) |
Jun 29, 2017 | 45.45 | 45.53 | 45.10 | 45.28 | 1,893,836 | -0.52(-1.14%) |
Jun 28, 2017 | 46.45 | 46.62 | 45.75 | 45.81 | 1,307,978 | -0.46(-1.00%) |
Jun 27, 2017 | 46.52 | 46.77 | 46.11 | 46.27 | 2,507,254 | -0.45(-0.96%) |
Jun 26, 2017 | 46.13 | 46.89 | 46.10 | 46.72 | 1,682,602 | +0.41(+0.88%) |
Jun 23, 2017 | 46.58 | 46.73 | 46.23 | 46.31 | 1,175,685 | -0.27(-0.59%) |
Jun 22, 2017 | 46.70 | 46.79 | 46.56 | 46.58 | 1,015,903 | -0.17(-0.35%) |
Jun 21, 2017 | 47.25 | 47.32 | 46.49 | 46.75 | 1,373,233 | -0.51(-1.09%) |
Jun 20, 2017 | 47.06 | 47.27 | 46.92 | 47.26 | 1,313,252 | +0.25(+0.53%) |
Jun 19, 2017 | 47.30 | 47.30 | 46.86 | 47.02 | 979,847 | -0.24(-0.51%) |
Jun 16, 2017 | 46.78 | 47.26 | 46.78 | 47.26 | 2,176,866 | +0.50(+1.06%) |
Jun 15, 2017 | 46.70 | 46.88 | 46.56 | 46.76 | 2,306,697 | +0.06(+0.12%) |
Jun 14, 2017 | 46.92 | 47.11 | 46.54 | 46.70 | 912,606 | +0.10(+0.21%) |
Jun 13, 2017 | 46.37 | 46.64 | 46.20 | 46.60 | 1,237,957 | +0.13(+0.28%) |
Jun 12, 2017 | 46.37 | 46.50 | 45.96 | 46.47 | 1,768,113 | +0.23(+0.50%) |
Jun 09, 2017 | 46.11 | 46.34 | 46.02 | 46.24 | 1,423,766 | -0.05(-0.11%) |
Jun 08, 2017 | 46.71 | 45.89 | 46.29 | 1,664,572 | -0.44(-0.95%) | |
Jun 07, 2017 | 46.80 | 46.94 | 46.64 | 46.73 | 1,658,118 | +0.06(+0.12%) |
Jun 06, 2017 | 46.82 | 46.99 | 46.63 | 46.67 | 1,328,475 | -0.05(-0.11%) |
Jun 05, 2017 | 46.92 | 46.95 | 46.71 | 46.72 | 1,002,638 | -0.24(-0.51%) |
Jun 02, 2017 | 46.84 | 46.99 | 46.45 | 46.96 | 1,836,235 | +0.30(+0.65%) |
Jun 01, 2017 | 46.61 | 46.73 | 46.34 | 46.66 | 3,155,681 | +0.04(+0.09%) |
May 31, 2017 | 46.47 | 46.79 | 46.47 | 46.61 | 2,539,500 | +0.24(+0.51%) |
May 30, 2017 | 46.14 | 46.47 | 45.89 | 46.38 | 1,448,657 | +0.25(+0.55%) |
May 26, 2017 | 45.99 | 46.17 | 45.90 | 46.12 | 1,446,592 | +0.08(+0.18%) |
May 25, 2017 | 45.77 | 46.19 | 45.35 | 46.04 | 2,636,194 | -0.07(-0.16%) |
May 24, 2017 | 46.26 | 46.41 | 45.93 | 46.11 | 4,112,740 | -0.26(-0.57%) |
May 23, 2017 | 46.42 | 46.89 | 46.30 | 46.38 | 2,967,295 | +0.03(+0.07%) |
May 22, 2017 | 45.57 | 46.43 | 45.57 | 46.34 | 3,172,307 | +0.67(+1.47%) |
May 19, 2017 | 45.41 | 45.90 | 45.05 | 45.67 | 2,411,926 | +0.25(+0.54%) |
May 18, 2017 | 44.88 | 45.46 | 44.53 | 45.42 | 3,933,538 | +0.71(+1.60%) |
May 17, 2017 | 44.90 | 45.16 | 44.69 | 44.71 | 2,903,858 | -0.19(-0.42%) |
May 16, 2017 | 45.26 | 45.44 | 44.85 | 44.90 | 2,010,541 | -0.42(-0.92%) |
May 15, 2017 | 45.06 | 45.34 | 45.00 | 45.32 | 1,316,143 | +0.20(+0.44%) |
May 12, 2017 | 44.74 | 45.25 | 44.74 | 45.12 | 1,602,533 | +0.39(+0.88%) |
May 11, 2017 | 44.61 | 44.73 | 44.24 | 44.73 | 1,485,786 | +0.00(+0.00%) |
May 10, 2017 | 44.55 | 44.81 | 44.48 | 44.73 | 1,248,401 | +0.20(+0.44%) |
May 09, 2017 | 44.87 | 44.92 | 44.47 | 44.53 | 1,140,885 | -0.34(-0.77%) |
May 08, 2017 | 45.01 | 45.14 | 44.72 | 44.87 | 1,066,252 | -0.12(-0.27%) |
May 05, 2017 | 45.14 | 45.28 | 44.94 | 45.00 | 1,473,843 | -0.02(-0.05%) |
May 04, 2017 | 44.66 | 45.05 | 44.13 | 45.02 | 1,789,047 | +0.47(+1.05%) |
May 03, 2017 | 44.54 | 44.92 | 44.50 | 44.55 | 1,938,707 | -0.01(-0.02%) |
May 02, 2017 | 44.73 | 44.87 | 44.31 | 44.56 | 2,236,540 | -0.02(-0.04%) |
May 01, 2017 | 45.00 | 45.02 | 44.41 | 44.58 | 1,325,078 | -0.35(-0.77%) |
Apr 28, 2017 | 45.17 | 45.27 | 44.75 | 44.92 | 1,342,549 | -0.28(-0.62%) |
Apr 27, 2017 | 45.25 | 45.50 | 45.15 | 45.20 | 1,516,313 | -0.11(-0.24%) |
Apr 26, 2017 | 45.13 | 45.60 | 45.00 | 45.31 | 2,184,500 | +0.07(+0.15%) |
Apr 25, 2017 | 45.34 | 45.49 | 45.07 | 45.24 | 2,199,496 | -0.29(-0.63%) |
Apr 24, 2017 | 45.39 | 45.73 | 45.00 | 45.53 | 1,782,169 | +0.28(+0.62%) |
Apr 21, 2017 | 44.78 | 45.36 | 44.73 | 45.25 | 1,537,161 | +0.45(+1.01%) |
Apr 20, 2017 | 45.09 | 45.07 | 44.38 | 44.80 | 2,977,333 | -0.29(-0.64%) |
Apr 19, 2017 | 45.38 | 45.51 | 44.94 | 45.09 | 1,273,694 | -0.37(-0.81%) |
Apr 18, 2017 | 45.56 | 45.72 | 45.33 | 45.46 | 1,388,025 | -0.07(-0.16%) |
Apr 17, 2017 | 45.32 | 45.58 | 45.12 | 45.53 | 2,524,697 | +0.36(+0.80%) |
Apr 13, 2017 | 45.47 | 45.47 | 44.96 | 45.17 | 2,295,778 | -0.33(-0.72%) |
Apr 12, 2017 | 44.93 | 45.52 | 44.82 | 45.50 | 2,730,778 | +0.49(+1.09%) |
Apr 11, 2017 | 44.77 | 45.06 | 44.60 | 45.00 | 1,853,786 | +0.07(+0.15%) |
Apr 10, 2017 | 44.81 | 44.98 | 44.51 | 44.94 | 1,408,184 | +0.16(+0.35%) |
Apr 07, 2017 | 45.04 | 45.14 | 44.77 | 44.78 | 2,276,675 | -0.16(-0.35%) |
Apr 06, 2017 | 45.21 | 45.31 | 44.84 | 44.94 | 2,776,084 | -0.28(-0.62%) |
Apr 05, 2017 | 44.86 | 45.25 | 44.68 | 45.22 | 2,467,404 | +0.27(+0.60%) |
Apr 04, 2017 | 44.87 | 45.21 | 44.76 | 44.95 | 1,190,350 | +0.12(+0.27%) |
Apr 03, 2017 | 44.78 | 44.84 | 44.47 | 44.82 | 1,739,320 | -0.02(-0.04%) |
Mar 31, 2017 | 44.82 | 45.10 | 44.77 | 44.84 | 2,562,967 | -0.08(-0.18%) |
Mar 30, 2017 | 45.14 | 45.17 | 44.75 | 44.92 | 1,595,085 | -0.36(-0.80%) |
Mar 29, 2017 | 45.34 | 45.46 | 45.04 | 45.28 | 2,430,974 | -0.15(-0.33%) |
Mar 28, 2017 | 45.95 | 46.36 | 45.09 | 45.43 | 6,168,358 | -0.61(-1.32%) |
Mar 27, 2017 | 46.34 | 46.47 | 45.97 | 46.04 | 1,318,869 | -0.11(-0.25%) |
Mar 24, 2017 | 46.02 | 46.35 | 45.88 | 46.15 | 1,389,693 | +0.11(+0.25%) |
Mar 23, 2017 | 45.88 | 46.41 | 45.84 | 46.04 | 2,342,855 | +0.01(+0.02%) |
Mar 22, 2017 | 45.79 | 46.16 | 45.63 | 46.03 | 2,162,877 | +0.45(+0.99%) |
Mar 21, 2017 | 44.86 | 45.68 | 44.86 | 45.58 | 1,676,562 | +0.66(+1.46%) |
Mar 20, 2017 | 45.23 | 45.37 | 44.78 | 44.92 | 1,680,093 | -0.30(-0.65%) |
Mar 17, 2017 | 44.71 | 45.41 | 44.67 | 45.22 | 2,856,233 | +0.57(+1.29%) |
Mar 16, 2017 | 44.74 | 44.87 | 44.45 | 44.64 | 1,690,148 | -0.36(-0.80%) |
Mar 15, 2017 | 44.54 | 45.19 | 44.47 | 45.00 | 1,713,846 | +0.63(+1.43%) |
Mar 14, 2017 | 44.50 | 44.60 | 44.27 | 44.37 | 2,051,851 | -0.14(-0.31%) |
Mar 13, 2017 | 44.22 | 44.56 | 44.16 | 44.51 | 2,091,822 | +0.25(+0.56%) |
Mar 10, 2017 | 44.34 | 44.54 | 43.93 | 44.27 | 2,302,300 | +0.17(+0.39%) |
Mar 09, 2017 | 44.21 | 44.43 | 44.08 | 44.09 | 1,580,858 | +0.00(+0.00%) |
Mar 08, 2017 | 44.22 | 44.39 | 43.97 | 44.09 | 1,303,708 | -0.57(-1.28%) |
Mar 07, 2017 | 44.70 | 44.79 | 44.57 | 44.66 | 1,233,770 | -0.06(-0.13%) |
Mar 06, 2017 | 44.69 | 44.94 | 44.53 | 44.72 | 1,397,732 | +0.00(+0.00%) |
Mar 03, 2017 | 44.92 | 44.99 | 44.35 | 44.72 | 1,133,227 | -0.19(-0.42%) |
Mar 02, 2017 | 44.43 | 45.23 | 44.32 | 44.91 | 1,112,469 | +0.29(+0.66%) |
Mar 01, 2017 | 44.06 | 44.86 | 43.93 | 44.61 | 2,055,730 | +0.06(+0.13%) |
Feb 28, 2017 | 44.13 | 44.67 | 44.08 | 44.56 | 3,275,407 | +0.33(+0.74%) |
Feb 27, 2017 | 44.44 | 44.48 | 43.90 | 44.23 | 1,983,575 | -0.24(-0.53%) |
Feb 24, 2017 | 44.11 | 44.48 | 44.02 | 44.47 | 2,588,292 | +0.42(+0.94%) |
Feb 23, 2017 | 44.18 | 44.22 | 43.74 | 44.05 | 1,787,201 | +0.08(+0.19%) |
Feb 22, 2017 | 43.86 | 44.07 | 43.59 | 43.97 | 1,406,361 | +0.07(+0.15%) |
Feb 21, 2017 | 43.36 | 43.97 | 43.26 | 43.91 | 1,794,192 | +0.42(+0.97%) |
Feb 17, 2017 | 43.48 | 43.48 | 43.48 | 0 | +0.35(+0.81%) | |
Feb 16, 2017 | 42.37 | 43.25 | 42.37 | 43.13 | 2,759,456 | +0.33(+0.76%) |
Feb 15, 2017 | 42.48 | 42.85 | 42.21 | 42.81 | 2,711,920 | -0.09(-0.21%) |
Feb 14, 2017 | 43.11 | 43.11 | 42.58 | 42.90 | 1,738,969 | -0.33(-0.75%) |
Feb 13, 2017 | 43.12 | 43.35 | 42.89 | 43.22 | 1,723,766 | +0.10(+0.23%) |
Feb 10, 2017 | 42.95 | 43.22 | 42.84 | 43.12 | 1,301,658 | +0.02(+0.06%) |
Feb 09, 2017 | 43.23 | 43.44 | 42.75 | 43.10 | 1,548,424 | -0.18(-0.41%) |
Feb 08, 2017 | 43.03 | 43.38 | 42.99 | 43.28 | 1,157,829 | +0.36(+0.84%) |
Feb 07, 2017 | 42.97 | 43.08 | 42.82 | 42.92 | 668,079 | +0.02(+0.06%) |
Feb 06, 2017 | 43.07 | 43.16 | 42.80 | 42.90 | 1,073,634 | -0.03(-0.08%) |
Feb 03, 2017 | 43.00 | 43.16 | 42.81 | 42.93 | 765,055 | +0.08(+0.19%) |
Feb 02, 2017 | 42.25 | 42.87 | 42.11 | 42.85 | 1,267,791 | +0.68(+1.62%) |
Feb 01, 2017 | 42.56 | 42.89 | 42.05 | 42.16 | 1,321,740 | -0.73(-1.71%) |
Jan 31, 2017 | 42.14 | 42.90 | 42.07 | 42.90 | 1,792,178 | +0.78(+1.86%) |
Jan 30, 2017 | 42.37 | 42.37 | 41.84 | 42.11 | 727,733 | -0.11(-0.25%) |
Jan 27, 2017 | 42.56 | 42.61 | 42.10 | 42.22 | 797,339 | -0.21(-0.50%) |
Jan 26, 2017 | 42.30 | 42.59 | 42.14 | 42.43 | 1,303,554 | +0.15(+0.35%) |
Jan 25, 2017 | 42.24 | 42.42 | 42.05 | 42.28 | 1,195,981 | -0.13(-0.31%) |
Jan 24, 2017 | 42.29 | 42.56 | 42.19 | 42.41 | 1,386,791 | +0.07(+0.15%) |
Jan 23, 2017 | 42.50 | 42.69 | 42.31 | 42.35 | 816,667 | -0.06(-0.13%) |
Jan 20, 2017 | 42.29 | 42.69 | 42.19 | 42.41 | 989,395 | +0.20(+0.46%) |
Jan 19, 2017 | 42.50 | 42.63 | 42.08 | 42.21 | 1,123,932 | -0.45(-1.05%) |
Jan 18, 2017 | 42.68 | 42.90 | 42.56 | 42.66 | 1,080,874 | -0.15(-0.36%) |
Jan 17, 2017 | 42.41 | 42.85 | 42.37 | 42.81 | 1,291,717 | +0.47(+1.12%) |
Jan 13, 2017 | 42.34 | 42.34 | 42.34 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 42.52 | 42.68 | 42.21 | 42.33 | 1,804,521 | -0.20(-0.46%) |
Jan 11, 2017 | 42.28 | 42.72 | 42.28 | 42.53 | 2,055,711 | +0.19(+0.44%) |
Jan 10, 2017 | 42.41 | 42.73 | 42.09 | 42.34 | 1,579,773 | -0.02(-0.04%) |
Jan 09, 2017 | 43.29 | 43.36 | 42.28 | 42.36 | 1,949,430 | -0.90(-2.09%) |
Jan 06, 2017 | 42.75 | 43.50 | 42.70 | 43.26 | 2,312,198 | +0.33(+0.76%) |
Jan 05, 2017 | 42.73 | 42.98 | 42.29 | 42.94 | 2,769,221 | +0.21(+0.50%) |
Jan 04, 2017 | 42.73 | 43.12 | 42.55 | 42.72 | 1,367,718 | +0.05(+0.11%) |
Jan 03, 2017 | 42.85 | 42.85 | 42.31 | 42.68 | 1,358,977 | -0.07(-0.15%) |
Dec 30, 2016 | 42.74 | 42.74 | 42.74 | 0 | -0.08(-0.19%) | |
Dec 29, 2016 | 42.59 | 42.94 | 42.33 | 42.82 | 1,132,645 | +0.60(+1.43%) |
Dec 28, 2016 | 42.84 | 42.84 | 42.15 | 42.22 | 755,015 | -0.60(-1.41%) |
Dec 27, 2016 | 42.72 | 42.98 | 42.55 | 42.82 | 776,850 | +0.09(+0.21%) |
Dec 23, 2016 | 42.73 | 42.73 | 42.73 | 0 | +0.03(+0.08%) | |
Dec 22, 2016 | 42.34 | 42.73 | 42.10 | 42.70 | 1,184,496 | +0.37(+0.89%) |
Dec 21, 2016 | 42.50 | 42.80 | 42.31 | 42.33 | 1,022,146 | -0.20(-0.46%) |
Dec 20, 2016 | 42.30 | 42.65 | 42.14 | 42.52 | 1,127,120 | +0.24(+0.58%) |
Dec 19, 2016 | 42.32 | 42.50 | 41.93 | 42.28 | 1,176,621 | +0.24(+0.56%) |
Dec 16, 2016 | 41.66 | 42.24 | 41.66 | 42.04 | 2,273,606 | +0.41(+0.98%) |
Dec 15, 2016 | 41.21 | 41.74 | 41.03 | 41.63 | 1,300,459 | +0.33(+0.79%) |
Dec 14, 2016 | 42.39 | 42.66 | 41.26 | 41.31 | 1,655,725 | -0.99(-2.35%) |
Dec 13, 2016 | 41.85 | 42.31 | 41.68 | 42.30 | 1,882,029 | +0.47(+1.13%) |
Dec 12, 2016 | 41.20 | 41.87 | 41.02 | 41.83 | 2,238,536 | +0.50(+1.20%) |
Dec 09, 2016 | 40.59 | 41.33 | 40.53 | 41.33 | 3,425,588 | +0.74(+1.83%) |
Dec 08, 2016 | 40.24 | 40.71 | 39.76 | 40.59 | 1,548,714 | -0.05(-0.12%) |
Dec 07, 2016 | 40.39 | 40.89 | 40.26 | 40.64 | 2,505,001 | +0.44(+1.09%) |
Dec 06, 2016 | 40.18 | 40.39 | 40.02 | 40.20 | 1,994,518 | +0.15(+0.37%) |
Dec 05, 2016 | 39.99 | 40.07 | 39.44 | 40.05 | 1,626,226 | -0.05(-0.12%) |
Dec 02, 2016 | 39.75 | 40.37 | 39.75 | 40.10 | 2,167,034 | +0.61(+1.53%) |
Dec 01, 2016 | 39.45 | 39.57 | 39.02 | 39.50 | 1,813,752 | -0.17(-0.43%) |
Nov 30, 2016 | 39.95 | 40.65 | 39.66 | 39.66 | 2,430,808 | -1.46(-3.55%) |
Nov 29, 2016 | 41.03 | 41.48 | 40.92 | 41.13 | 1,858,100 | -0.12(-0.29%) |
Nov 28, 2016 | 40.50 | 41.35 | 40.48 | 41.25 | 2,258,967 | +0.88(+2.18%) |
Nov 25, 2016 | 39.75 | 40.45 | 39.68 | 40.37 | 763,540 | +0.74(+1.87%) |
Nov 23, 2016 | 39.62 | 39.62 | 39.62 | 0 | -0.29(-0.73%) | |
Nov 22, 2016 | 39.50 | 40.00 | 39.38 | 39.92 | 1,910,122 | +0.48(+1.21%) |
Nov 21, 2016 | 39.19 | 39.66 | 39.14 | 39.44 | 1,073,645 | +0.29(+0.74%) |
Nov 18, 2016 | 39.11 | 39.42 | 38.99 | 39.15 | 1,516,282 | -0.02(-0.06%) |
Nov 17, 2016 | 39.05 | 39.41 | 38.99 | 39.17 | 1,782,773 | +0.03(+0.08%) |
Nov 16, 2016 | 39.86 | 39.99 | 38.91 | 39.14 | 2,034,015 | -0.65(-1.62%) |
Nov 15, 2016 | 39.47 | 39.95 | 39.29 | 39.79 | 2,631,124 | +0.52(+1.34%) |
Nov 14, 2016 | 38.35 | 39.30 | 37.93 | 39.26 | 4,358,050 | +0.69(+1.78%) |
Nov 11, 2016 | 38.60 | 39.12 | 38.45 | 38.57 | 2,677,104 | -0.02(-0.06%) |
Nov 10, 2016 | 39.33 | 39.33 | 38.18 | 38.60 | 2,877,572 | -1.01(-2.55%) |
Nov 09, 2016 | 40.21 | 40.37 | 39.54 | 39.61 | 2,359,658 | -1.74(-4.22%) |
Nov 08, 2016 | 41.13 | 41.55 | 40.99 | 41.35 | 1,734,275 | +0.32(+0.79%) |
Nov 07, 2016 | 40.17 | 41.04 | 39.87 | 41.03 | 2,204,030 | +1.17(+2.94%) |
Nov 04, 2016 | 40.34 | 40.59 | 39.79 | 39.86 | 2,146,098 | +0.23(+0.59%) |
Nov 03, 2016 | 39.20 | 39.77 | 39.05 | 39.62 | 1,893,005 | +0.34(+0.86%) |
Nov 02, 2016 | 39.65 | 39.65 | 38.95 | 39.29 | 1,601,839 | -0.42(-1.06%) |
Nov 01, 2016 | 40.34 | 40.34 | 39.66 | 39.71 | 1,711,465 | -0.63(-1.56%) |
Oct 31, 2016 | 39.69 | 40.58 | 39.54 | 40.34 | 1,819,975 | +0.87(+2.21%) |
Oct 28, 2016 | 39.42 | 39.76 | 39.33 | 39.46 | 2,401,517 | +0.10(+0.27%) |
Oct 27, 2016 | 39.48 | 39.64 | 39.12 | 39.36 | 1,380,747 | -0.29(-0.73%) |
Oct 26, 2016 | 39.57 | 39.75 | 39.28 | 39.65 | 862,190 | +0.06(+0.14%) |
Oct 25, 2016 | 39.15 | 39.60 | 39.09 | 39.59 | 1,592,099 | +0.31(+0.78%) |
Oct 24, 2016 | 39.34 | 39.51 | 39.02 | 39.29 | 1,235,160 | +0.15(+0.37%) |
Oct 21, 2016 | 39.05 | 39.27 | 38.89 | 39.14 | 1,323,939 | -0.12(-0.31%) |
Oct 20, 2016 | 39.33 | 39.56 | 39.16 | 39.26 | 938,681 | -0.06(-0.16%) |
Oct 19, 2016 | 39.40 | 39.48 | 39.16 | 39.33 | 1,513,134 | -0.17(-0.43%) |
Oct 18, 2016 | 39.12 | 39.53 | 38.73 | 39.50 | 1,332,563 | +0.59(+1.52%) |
Oct 17, 2016 | 38.95 | 39.08 | 38.66 | 38.91 | 1,275,844 | +0.12(+0.31%) |
Oct 14, 2016 | 38.62 | 39.00 | 38.49 | 38.78 | 2,053,490 | -0.01(-0.02%) |
Oct 13, 2016 | 38.47 | 39.10 | 38.39 | 38.79 | 2,230,578 | +0.36(+0.95%) |
Oct 12, 2016 | 37.92 | 38.53 | 37.82 | 38.43 | 2,524,476 | +0.57(+1.51%) |
Oct 11, 2016 | 38.36 | 38.51 | 37.84 | 37.86 | 1,788,489 | -0.66(-1.72%) |
Oct 10, 2016 | 38.36 | 38.59 | 38.28 | 38.52 | 1,674,643 | +0.22(+0.57%) |
Oct 07, 2016 | 38.74 | 39.03 | 38.25 | 38.30 | 1,823,354 | -0.13(-0.34%) |
Oct 06, 2016 | 38.33 | 38.62 | 38.12 | 38.43 | 1,523,597 | -0.10(-0.25%) |
Oct 05, 2016 | 38.36 | 38.72 | 38.18 | 38.53 | 5,045,878 | +0.27(+0.70%) |
Oct 04, 2016 | 39.17 | 39.18 | 37.98 | 38.26 | 4,162,026 | -1.01(-2.57%) |
Oct 03, 2016 | 39.54 | 39.63 | 38.91 | 39.27 | 1,939,418 | -0.44(-1.12%) |
Sep 30, 2016 | 40.16 | 40.34 | 39.49 | 39.71 | 2,490,824 | -0.34(-0.85%) |
Sep 29, 2016 | 40.46 | 40.55 | 39.80 | 40.05 | 1,847,060 | -0.61(-1.51%) |
Sep 28, 2016 | 40.96 | 41.03 | 40.19 | 40.67 | 2,523,413 | -0.16(-0.40%) |
Sep 27, 2016 | 41.80 | 41.92 | 40.75 | 40.83 | 1,909,262 | -0.74(-1.79%) |
Sep 26, 2016 | 41.74 | 41.80 | 41.42 | 41.57 | 1,441,740 | -0.18(-0.43%) |
Sep 23, 2016 | 41.36 | 41.88 | 41.17 | 41.75 | 1,952,041 | +0.23(+0.56%) |
Sep 22, 2016 | 41.46 | 41.56 | 41.07 | 41.51 | 1,577,352 | +0.22(+0.53%) |
Sep 21, 2016 | 40.42 | 41.34 | 40.39 | 41.30 | 1,984,596 | +0.84(+2.08%) |
Sep 20, 2016 | 40.55 | 40.92 | 40.45 | 40.46 | 1,726,718 | +0.05(+0.12%) |
Sep 19, 2016 | 39.96 | 40.42 | 39.86 | 40.41 | 2,281,369 | +0.53(+1.34%) |
Sep 16, 2016 | 39.20 | 39.93 | 38.95 | 39.87 | 2,524,258 | +0.59(+1.50%) |
Sep 15, 2016 | 39.08 | 39.41 | 38.94 | 39.29 | 1,892,874 | +0.13(+0.33%) |
Sep 14, 2016 | 38.95 | 39.35 | 38.83 | 39.16 | 1,604,610 | +0.32(+0.81%) |
Sep 13, 2016 | 39.35 | 39.37 | 38.59 | 38.84 | 2,196,798 | -0.61(-1.56%) |
Sep 12, 2016 | 38.83 | 39.51 | 38.76 | 39.45 | 2,247,510 | +0.65(+1.66%) |
Sep 09, 2016 | 39.92 | 39.98 | 38.78 | 38.81 | 2,385,468 | -1.45(-3.59%) |
Sep 08, 2016 | 40.29 | 40.57 | 40.07 | 40.25 | 1,819,917 | -0.14(-0.34%) |
Sep 07, 2016 | 40.21 | 40.42 | 40.04 | 40.39 | 1,330,095 | +0.15(+0.36%) |
Sep 06, 2016 | 39.99 | 40.35 | 39.79 | 40.25 | 1,588,148 | +0.49(+1.23%) |
Sep 02, 2016 | 39.35 | 39.76 | 39.76 | 39.76 | 2,371,479 | +0.41(+1.04%) |
Sep 01, 2016 | 39.55 | 39.63 | 39.29 | 39.35 | 1,615,854 | -0.22(-0.55%) |
Aug 31, 2016 | 39.49 | 39.65 | 39.35 | 39.57 | 1,810,414 | +0.10(+0.24%) |
Aug 30, 2016 | 39.83 | 40.06 | 39.43 | 39.47 | 1,217,538 | -0.38(-0.94%) |
Aug 29, 2016 | 39.64 | 39.97 | 39.64 | 39.85 | 1,839,872 | +0.30(+0.75%) |
Aug 26, 2016 | 40.42 | 40.63 | 39.52 | 39.55 | 1,745,914 | -0.83(-2.06%) |
Aug 25, 2016 | 40.33 | 40.49 | 40.28 | 40.38 | 1,163,640 | +0.10(+0.24%) |
Aug 24, 2016 | 40.26 | 40.42 | 39.99 | 40.29 | 1,937,481 | -0.08(-0.20%) |
Aug 23, 2016 | 40.62 | 40.89 | 40.37 | 40.37 | 1,025,388 | -0.18(-0.45%) |
Aug 22, 2016 | 40.59 | 40.75 | 40.49 | 40.55 | 1,603,816 | +0.06(+0.16%) |
Aug 19, 2016 | 41.02 | 41.04 | 40.24 | 40.49 | 1,713,127 | -0.62(-1.52%) |
Aug 18, 2016 | 40.60 | 41.11 | 40.56 | 41.11 | 1,845,523 | +0.51(+1.26%) |
Aug 17, 2016 | 39.82 | 40.70 | 39.50 | 40.60 | 2,504,185 | +0.71(+1.79%) |
Aug 16, 2016 | 40.25 | 40.28 | 39.87 | 39.89 | 2,156,576 | -0.47(-1.17%) |
Aug 15, 2016 | 40.83 | 41.00 | 40.33 | 40.36 | 1,220,949 | -0.51(-1.25%) |
Aug 12, 2016 | 41.01 | 41.22 | 40.85 | 40.87 | 1,449,309 | +0.02(+0.06%) |
Aug 11, 2016 | 40.85 | 40.96 | 40.85 | 40.85 | 1,093,147 | +0.00(+0.00%) |
Aug 10, 2016 | 40.88 | 41.01 | 40.72 | 40.85 | 1,218,010 | +0.06(+0.16%) |
Aug 09, 2016 | 40.72 | 41.02 | 40.61 | 40.78 | 1,139,841 | +0.00(+0.00%) |
Aug 08, 2016 | 40.91 | 41.24 | 40.72 | 40.78 | 1,598,408 | -0.05(-0.12%) |
Aug 05, 2016 | 41.62 | 41.83 | 40.73 | 40.83 | 2,743,821 | -0.67(-1.62%) |
Aug 04, 2016 | 41.40 | 41.78 | 41.33 | 41.50 | 1,841,351 | +0.15(+0.37%) |
Aug 03, 2016 | 41.70 | 41.74 | 41.13 | 41.35 | 2,212,763 | -0.42(-1.00%) |
Aug 02, 2016 | 41.61 | 41.97 | 41.54 | 41.77 | 1,274,398 | -0.28(-0.67%) |
Aug 01, 2016 | 41.98 | 42.10 | 41.82 | 42.05 | 1,868,145 | +0.06(+0.15%) |
Jul 29, 2016 | 41.77 | 42.16 | 41.70 | 41.98 | 1,507,367 | +0.23(+0.56%) |
Jul 28, 2016 | 41.45 | 41.80 | 41.33 | 41.75 | 1,154,299 | +0.30(+0.73%) |
Jul 27, 2016 | 41.68 | 41.83 | 41.04 | 41.45 | 1,919,744 | -0.36(-0.86%) |
Jul 26, 2016 | 42.31 | 42.31 | 41.59 | 41.81 | 1,494,629 | -0.38(-0.91%) |
Jul 25, 2016 | 42.30 | 42.38 | 41.97 | 42.19 | 966,589 | -0.14(-0.32%) |
Jul 22, 2016 | 41.82 | 42.41 | 41.82 | 42.33 | 2,138,462 | +0.50(+1.21%) |
Jul 21, 2016 | 41.66 | 41.86 | 41.37 | 41.82 | 2,731,221 | +0.02(+0.06%) |
Jul 20, 2016 | 41.90 | 41.93 | 41.63 | 41.80 | 1,033,517 | -0.10(-0.25%) |
Jul 19, 2016 | 42.17 | 42.17 | 41.74 | 41.90 | 1,267,791 | -0.14(-0.32%) |
Jul 18, 2016 | 42.05 | 42.22 | 41.99 | 42.04 | 1,246,728 | +0.00(+0.00%) |
Jul 15, 2016 | 41.90 | 42.12 | 41.86 | 42.04 | 1,502,320 | +0.22(+0.52%) |
Jul 14, 2016 | 42.08 | 42.19 | 40.55 | 41.82 | 1,578,837 | -0.51(-1.21%) |
Jul 13, 2016 | 42.22 | 42.36 | 42.05 | 42.34 | 1,449,957 | +0.34(+0.80%) |
Jul 12, 2016 | 42.04 | 42.31 | 41.88 | 42.00 | 2,341,119 | -0.38(-0.91%) |
Jul 11, 2016 | 42.38 | 42.50 | 41.94 | 42.38 | 2,098,540 | -0.17(-0.40%) |
Jul 08, 2016 | 41.97 | 42.58 | 42.15 | 42.55 | 2,226,751 | +0.40(+0.95%) |
Jul 07, 2016 | 42.94 | 42.94 | 42.01 | 42.15 | 3,301,604 | -0.90(-2.08%) |
Jul 06, 2016 | 43.04 | 43.16 | 42.50 | 43.05 | 2,985,975 | +0.01(+0.02%) |
Jul 05, 2016 | 43.03 | 43.30 | 42.91 | 43.04 | 4,110,913 | +0.01(+0.02%) |