Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.31 | 49.52 | 49.16 | 49.21 | 3,091,386 | -0.04(-0.09%) |
Jun 29, 2017 | 49.73 | 49.84 | 49.20 | 49.25 | 4,052,195 | -0.42(-0.84%) |
Jun 28, 2017 | 49.44 | 49.70 | 49.12 | 49.67 | 4,457,405 | +0.39(+0.80%) |
Jun 27, 2017 | 49.83 | 49.92 | 49.26 | 49.27 | 6,536,117 | -0.29(-0.58%) |
Jun 26, 2017 | 49.29 | 49.60 | 49.12 | 49.56 | 2,848,608 | +0.45(+0.92%) |
Jun 23, 2017 | 48.84 | 49.57 | 48.75 | 49.10 | 3,772,397 | +0.74(+1.53%) |
Jun 22, 2017 | 48.53 | 48.58 | 48.25 | 48.37 | 2,205,678 | -0.34(-0.71%) |
Jun 21, 2017 | 48.42 | 48.72 | 48.35 | 48.71 | 3,145,508 | +0.32(+0.66%) |
Jun 20, 2017 | 49.19 | 49.26 | 48.14 | 48.39 | 2,622,500 | -0.77(-1.57%) |
Jun 19, 2017 | 48.73 | 49.21 | 48.62 | 49.16 | 3,470,995 | +0.39(+0.79%) |
Jun 16, 2017 | 49.15 | 49.27 | 48.58 | 48.78 | 5,166,275 | -0.32(-0.65%) |
Jun 15, 2017 | 48.18 | 49.27 | 48.17 | 49.10 | 5,231,183 | +0.57(+1.18%) |
Jun 14, 2017 | 48.36 | 48.60 | 48.13 | 48.53 | 3,293,841 | +0.54(+1.12%) |
Jun 13, 2017 | 48.02 | 48.10 | 47.80 | 47.99 | 2,120,152 | -0.12(-0.24%) |
Jun 12, 2017 | 47.65 | 48.22 | 47.59 | 48.11 | 3,199,335 | +0.54(+1.13%) |
Jun 09, 2017 | 46.99 | 47.58 | 46.90 | 47.57 | 2,600,749 | +0.56(+1.19%) |
Jun 08, 2017 | 47.29 | 46.38 | 47.01 | 3,151,041 | -0.25(-0.53%) | |
Jun 07, 2017 | 47.10 | 47.26 | 46.84 | 47.26 | 3,940,795 | +0.23(+0.50%) |
Jun 06, 2017 | 46.93 | 47.24 | 46.73 | 47.03 | 2,605,157 | +0.06(+0.12%) |
Jun 05, 2017 | 47.39 | 47.39 | 46.93 | 46.97 | 2,459,650 | -0.39(-0.83%) |
Jun 02, 2017 | 46.74 | 47.50 | 46.64 | 47.36 | 9,250,699 | +0.81(+1.73%) |
Jun 01, 2017 | 46.22 | 46.63 | 45.98 | 46.55 | 3,859,437 | +0.31(+0.67%) |
May 31, 2017 | 46.55 | 46.64 | 46.00 | 46.25 | 4,331,562 | -0.24(-0.52%) |
May 30, 2017 | 46.43 | 46.75 | 46.36 | 46.49 | 2,751,335 | +0.03(+0.07%) |
May 26, 2017 | 46.63 | 46.63 | 46.15 | 46.45 | 1,541,251 | -0.09(-0.20%) |
May 25, 2017 | 46.65 | 46.71 | 46.37 | 46.54 | 1,908,476 | +0.02(+0.05%) |
May 24, 2017 | 46.49 | 46.61 | 46.37 | 46.52 | 3,352,256 | +0.15(+0.32%) |
May 23, 2017 | 46.31 | 46.54 | 46.12 | 46.37 | 2,036,418 | +0.23(+0.51%) |
May 22, 2017 | 46.02 | 46.29 | 45.94 | 46.14 | 2,148,703 | +0.14(+0.31%) |
May 19, 2017 | 45.67 | 46.43 | 45.46 | 46.00 | 3,660,359 | +0.39(+0.86%) |
May 18, 2017 | 45.97 | 46.05 | 45.10 | 45.60 | 3,609,332 | -0.47(-1.01%) |
May 17, 2017 | 45.50 | 46.33 | 45.46 | 46.07 | 3,786,322 | +0.42(+0.91%) |
May 16, 2017 | 45.68 | 45.79 | 45.29 | 45.65 | 2,352,471 | -0.14(-0.31%) |
May 15, 2017 | 45.35 | 45.93 | 45.20 | 45.80 | 2,413,978 | +0.54(+1.20%) |
May 12, 2017 | 45.45 | 45.60 | 45.07 | 45.25 | 2,025,165 | -0.22(-0.49%) |
May 11, 2017 | 45.20 | 45.56 | 45.00 | 45.48 | 1,517,229 | -0.01(-0.02%) |
May 10, 2017 | 45.15 | 45.62 | 45.05 | 45.49 | 2,359,933 | +0.36(+0.79%) |
May 09, 2017 | 45.57 | 45.60 | 44.84 | 45.13 | 2,193,854 | -0.50(-1.09%) |
May 08, 2017 | 45.58 | 45.70 | 45.33 | 45.63 | 2,537,903 | +0.12(+0.26%) |
May 05, 2017 | 45.19 | 45.51 | 45.14 | 45.51 | 2,304,164 | +0.46(+1.02%) |
May 04, 2017 | 44.65 | 45.09 | 44.26 | 45.05 | 2,805,988 | +0.24(+0.54%) |
May 03, 2017 | 45.46 | 45.63 | 44.76 | 44.81 | 2,488,981 | -0.65(-1.43%) |
May 02, 2017 | 45.65 | 45.82 | 45.31 | 45.46 | 2,253,775 | -0.13(-0.29%) |
May 01, 2017 | 45.42 | 45.85 | 45.42 | 45.60 | 2,909,950 | +0.29(+0.64%) |
Apr 28, 2017 | 45.61 | 45.61 | 45.22 | 45.30 | 3,730,113 | -0.41(-0.89%) |
Apr 27, 2017 | 46.01 | 45.38 | 45.71 | 2,852,781 | +0.37(+0.83%) | |
Apr 26, 2017 | 45.60 | 45.79 | 45.21 | 45.34 | 2,469,789 | -0.34(-0.75%) |
Apr 25, 2017 | 45.38 | 45.70 | 45.25 | 45.68 | 2,691,193 | +0.43(+0.96%) |
Apr 24, 2017 | 45.80 | 45.94 | 44.65 | 45.25 | 4,756,728 | -0.01(-0.02%) |
Apr 21, 2017 | 45.39 | 45.60 | 45.15 | 45.25 | 3,414,288 | -0.15(-0.33%) |
Apr 20, 2017 | 45.33 | 45.43 | 44.76 | 45.40 | 2,806,252 | +0.19(+0.42%) |
Apr 19, 2017 | 45.39 | 45.50 | 44.87 | 45.21 | 3,796,245 | -0.22(-0.48%) |
Apr 18, 2017 | 46.21 | 46.57 | 45.36 | 45.43 | 5,207,085 | -0.58(-1.27%) |
Apr 17, 2017 | 45.65 | 46.04 | 45.50 | 46.01 | 3,996,243 | +0.57(+1.26%) |
Apr 13, 2017 | 45.76 | 45.90 | 45.43 | 45.44 | 3,746,843 | -0.30(-0.66%) |
Apr 12, 2017 | 45.60 | 45.90 | 45.42 | 45.74 | 4,171,927 | +0.29(+0.64%) |
Apr 11, 2017 | 45.09 | 45.57 | 45.00 | 45.45 | 3,710,417 | +0.32(+0.70%) |
Apr 10, 2017 | 44.67 | 45.25 | 44.50 | 45.13 | 3,222,515 | +0.52(+1.16%) |
Apr 07, 2017 | 44.11 | 44.99 | 44.11 | 44.61 | 3,940,392 | +0.43(+0.98%) |
Apr 06, 2017 | 43.76 | 44.28 | 43.48 | 44.18 | 2,967,382 | +0.32(+0.74%) |
Apr 05, 2017 | 43.80 | 44.19 | 43.76 | 43.86 | 2,869,178 | +0.14(+0.32%) |
Apr 04, 2017 | 43.41 | 43.79 | 43.22 | 43.71 | 3,256,754 | +0.22(+0.50%) |
Apr 03, 2017 | 43.12 | 43.62 | 43.01 | 43.50 | 4,218,518 | +0.30(+0.69%) |
Mar 31, 2017 | 42.56 | 43.25 | 42.45 | 43.20 | 4,487,825 | +0.58(+1.37%) |
Mar 30, 2017 | 42.16 | 42.68 | 41.93 | 42.61 | 2,369,899 | +0.45(+1.07%) |
Mar 29, 2017 | 41.77 | 42.17 | 41.59 | 42.17 | 3,032,411 | +0.28(+0.68%) |
Mar 28, 2017 | 41.55 | 41.95 | 41.17 | 41.88 | 3,542,123 | +0.36(+0.86%) |
Mar 27, 2017 | 42.27 | 42.47 | 41.42 | 41.52 | 2,844,361 | -0.97(-2.27%) |
Mar 24, 2017 | 42.44 | 42.67 | 42.41 | 42.49 | 2,614,565 | +0.14(+0.33%) |
Mar 23, 2017 | 41.83 | 42.69 | 41.77 | 42.35 | 3,308,165 | +0.46(+1.09%) |
Mar 22, 2017 | 42.15 | 42.15 | 41.58 | 41.89 | 3,345,653 | -0.08(-0.20%) |
Mar 21, 2017 | 42.94 | 43.13 | 41.96 | 41.97 | 5,881,054 | -0.92(-2.14%) |
Mar 20, 2017 | 42.51 | 43.12 | 42.45 | 42.89 | 3,164,531 | +0.44(+1.04%) |
Mar 17, 2017 | 42.46 | 42.82 | 42.29 | 42.45 | 6,185,225 | +0.23(+0.55%) |
Mar 16, 2017 | 42.17 | 42.40 | 42.02 | 42.22 | 3,779,928 | +0.00(+0.00%) |
Mar 15, 2017 | 41.26 | 42.38 | 41.17 | 42.22 | 4,128,672 | +1.12(+2.71%) |
Mar 14, 2017 | 40.96 | 41.20 | 40.63 | 41.10 | 2,957,174 | +0.06(+0.14%) |
Mar 13, 2017 | 41.19 | 41.28 | 40.81 | 41.04 | 3,503,433 | +0.27(+0.67%) |
Mar 10, 2017 | 40.68 | 41.33 | 40.40 | 40.77 | 2,868,610 | +0.08(+0.20%) |
Mar 09, 2017 | 41.29 | 41.49 | 40.59 | 40.68 | 2,381,091 | -0.52(-1.26%) |
Mar 08, 2017 | 41.53 | 41.60 | 41.15 | 41.20 | 3,592,102 | -0.51(-1.23%) |
Mar 07, 2017 | 41.76 | 41.85 | 41.39 | 41.72 | 2,047,399 | -0.03(-0.08%) |
Mar 06, 2017 | 41.99 | 42.07 | 41.47 | 41.75 | 2,757,960 | -0.45(-1.08%) |
Mar 03, 2017 | 42.09 | 42.22 | 41.68 | 42.20 | 2,766,565 | +0.07(+0.18%) |
Mar 02, 2017 | 42.08 | 42.16 | 41.72 | 42.13 | 2,663,056 | +0.05(+0.12%) |
Mar 01, 2017 | 42.17 | 42.31 | 41.81 | 42.08 | 3,018,359 | -0.05(-0.12%) |
Feb 28, 2017 | 42.53 | 42.63 | 41.82 | 42.13 | 4,255,353 | -0.46(-1.08%) |
Feb 27, 2017 | 42.23 | 42.61 | 42.00 | 42.59 | 2,463,165 | +0.44(+1.04%) |
Feb 24, 2017 | 41.62 | 42.21 | 41.53 | 42.15 | 3,133,711 | +0.43(+1.03%) |
Feb 23, 2017 | 41.80 | 41.85 | 41.22 | 41.72 | 3,066,463 | +0.18(+0.44%) |
Feb 22, 2017 | 41.77 | 42.02 | 41.46 | 41.54 | 2,330,181 | -0.34(-0.81%) |
Feb 21, 2017 | 41.42 | 42.03 | 41.40 | 41.88 | 3,353,064 | +0.46(+1.12%) |
Feb 17, 2017 | 41.42 | 41.42 | 41.42 | 0 | +0.06(+0.14%) | |
Feb 16, 2017 | 40.90 | 41.62 | 40.81 | 41.36 | 3,133,887 | +0.59(+1.44%) |
Feb 15, 2017 | 41.39 | 41.45 | 40.39 | 40.77 | 3,075,037 | -0.42(-1.02%) |
Feb 14, 2017 | 41.09 | 41.24 | 40.54 | 41.20 | 3,366,412 | -0.04(-0.10%) |
Feb 13, 2017 | 41.48 | 41.61 | 41.20 | 41.24 | 2,646,323 | -0.12(-0.28%) |
Feb 10, 2017 | 40.73 | 41.36 | 40.73 | 41.35 | 2,345,115 | +0.57(+1.40%) |
Feb 09, 2017 | 40.81 | 40.94 | 40.59 | 40.78 | 2,211,638 | +0.04(+0.10%) |
Feb 08, 2017 | 40.30 | 40.82 | 40.18 | 40.74 | 3,142,166 | +0.53(+1.31%) |
Feb 07, 2017 | 40.83 | 41.31 | 40.18 | 40.21 | 3,183,536 | -0.54(-1.34%) |
Feb 06, 2017 | 41.30 | 41.53 | 40.67 | 40.76 | 3,532,932 | -0.68(-1.63%) |
Feb 03, 2017 | 40.88 | 41.51 | 40.68 | 41.43 | 5,483,113 | +0.95(+2.34%) |
Feb 02, 2017 | 39.99 | 40.70 | 39.98 | 40.49 | 3,639,767 | +0.51(+1.28%) |
Feb 01, 2017 | 40.30 | 40.47 | 39.88 | 39.97 | 4,735,363 | -0.34(-0.84%) |
Jan 31, 2017 | 40.26 | 40.69 | 40.13 | 40.31 | 5,725,975 | +0.09(+0.23%) |
Jan 30, 2017 | 40.71 | 40.75 | 40.13 | 40.22 | 4,406,220 | -0.42(-1.04%) |
Jan 27, 2017 | 41.99 | 42.20 | 40.59 | 40.64 | 5,712,899 | -1.39(-3.32%) |
Jan 26, 2017 | 42.96 | 43.11 | 42.00 | 42.04 | 3,853,675 | -0.70(-1.64%) |
Jan 25, 2017 | 42.82 | 42.95 | 42.38 | 42.74 | 3,291,676 | -0.03(-0.08%) |
Jan 24, 2017 | 43.94 | 44.34 | 42.42 | 42.77 | 6,010,536 | -0.83(-1.89%) |
Jan 23, 2017 | 43.32 | 43.61 | 43.19 | 43.60 | 4,646,873 | +0.21(+0.49%) |
Jan 20, 2017 | 43.60 | 43.75 | 43.27 | 43.38 | 3,302,947 | -0.16(-0.36%) |
Jan 19, 2017 | 43.44 | 43.75 | 43.32 | 43.54 | 2,716,193 | -0.07(-0.17%) |
Jan 18, 2017 | 43.36 | 43.95 | 43.36 | 43.61 | 3,918,188 | +0.26(+0.61%) |
Jan 17, 2017 | 43.19 | 43.60 | 43.15 | 43.35 | 2,992,239 | +0.19(+0.44%) |
Jan 13, 2017 | 43.16 | 43.16 | 43.16 | 0 | -0.32(-0.74%) | |
Jan 12, 2017 | 43.13 | 43.56 | 42.85 | 43.48 | 4,015,816 | +0.36(+0.84%) |
Jan 11, 2017 | 43.24 | 43.53 | 43.06 | 43.12 | 3,884,723 | -0.18(-0.42%) |
Jan 10, 2017 | 44.14 | 44.33 | 43.28 | 43.30 | 2,840,658 | -1.02(-2.29%) |
Jan 09, 2017 | 44.74 | 44.77 | 44.23 | 44.31 | 2,317,207 | -0.34(-0.76%) |
Jan 06, 2017 | 44.36 | 44.75 | 44.17 | 44.65 | 1,906,249 | +0.29(+0.65%) |
Jan 05, 2017 | 44.12 | 44.41 | 43.86 | 44.36 | 2,202,924 | +0.02(+0.04%) |
Jan 04, 2017 | 43.79 | 44.45 | 43.59 | 44.35 | 1,732,324 | +0.78(+1.78%) |
Jan 03, 2017 | 43.96 | 44.14 | 43.15 | 43.57 | 2,107,197 | +0.01(+0.02%) |
Dec 30, 2016 | 43.56 | 43.56 | 43.56 | 0 | +0.43(+0.99%) | |
Dec 29, 2016 | 42.66 | 43.21 | 42.44 | 43.13 | 1,559,001 | +0.59(+1.40%) |
Dec 28, 2016 | 42.94 | 43.09 | 42.37 | 42.54 | 1,368,369 | -0.40(-0.94%) |
Dec 27, 2016 | 42.85 | 43.09 | 42.59 | 42.94 | 2,129,798 | +0.24(+0.56%) |
Dec 23, 2016 | 42.71 | 42.71 | 42.71 | 0 | -0.12(-0.29%) | |
Dec 22, 2016 | 42.75 | 43.07 | 42.30 | 42.83 | 2,522,105 | +0.00(+0.00%) |
Dec 21, 2016 | 43.34 | 43.77 | 42.82 | 42.83 | 3,091,042 | -0.45(-1.05%) |
Dec 20, 2016 | 43.32 | 43.80 | 42.98 | 43.28 | 3,198,979 | -0.03(-0.08%) |
Dec 19, 2016 | 43.56 | 43.93 | 43.26 | 43.32 | 2,841,182 | +0.01(+0.02%) |
Dec 16, 2016 | 42.89 | 43.58 | 42.79 | 43.31 | 5,139,545 | +0.96(+2.26%) |
Dec 15, 2016 | 42.28 | 42.99 | 42.09 | 42.35 | 3,524,144 | -0.02(-0.04%) |
Dec 14, 2016 | 43.57 | 43.69 | 42.28 | 42.37 | 3,466,964 | -1.18(-2.71%) |
Dec 13, 2016 | 43.71 | 43.80 | 42.98 | 43.55 | 2,864,938 | +0.20(+0.47%) |
Dec 12, 2016 | 42.92 | 43.39 | 42.73 | 43.34 | 2,723,570 | +0.46(+1.07%) |
Dec 09, 2016 | 43.10 | 43.61 | 42.84 | 42.88 | 2,172,584 | -0.07(-0.17%) |
Dec 08, 2016 | 42.69 | 43.18 | 42.54 | 42.96 | 2,755,383 | -0.03(-0.08%) |
Dec 07, 2016 | 41.63 | 43.01 | 41.63 | 42.99 | 4,316,410 | +1.49(+3.59%) |
Dec 06, 2016 | 41.62 | 41.87 | 41.27 | 41.50 | 2,360,183 | +0.08(+0.20%) |
Dec 05, 2016 | 41.11 | 41.44 | 40.88 | 41.42 | 3,151,086 | +0.53(+1.30%) |
Dec 02, 2016 | 41.06 | 41.62 | 40.58 | 40.89 | 4,036,488 | +0.00(+0.00%) |
Dec 01, 2016 | 41.49 | 41.55 | 40.75 | 40.89 | 2,853,897 | -0.78(-1.87%) |
Nov 30, 2016 | 41.70 | 42.11 | 41.34 | 41.66 | 4,667,156 | -0.44(-1.05%) |
Nov 29, 2016 | 41.54 | 42.20 | 41.46 | 42.11 | 4,673,677 | +0.68(+1.64%) |
Nov 28, 2016 | 40.98 | 41.75 | 40.98 | 41.43 | 3,960,300 | +0.74(+1.83%) |
Nov 25, 2016 | 40.59 | 41.34 | 40.57 | 40.68 | 1,455,088 | -0.01(-0.02%) |
Nov 23, 2016 | 40.69 | 40.69 | 40.69 | 0 | -0.02(-0.06%) | |
Nov 22, 2016 | 40.21 | 40.75 | 40.21 | 40.71 | 3,926,568 | +0.68(+1.70%) |
Nov 21, 2016 | 40.27 | 40.69 | 39.87 | 40.03 | 3,761,881 | -0.05(-0.12%) |
Nov 18, 2016 | 39.35 | 40.12 | 39.31 | 40.08 | 5,031,397 | +0.78(+1.98%) |
Nov 17, 2016 | 39.40 | 39.90 | 39.29 | 39.31 | 2,691,021 | -0.10(-0.25%) |
Nov 16, 2016 | 39.12 | 39.47 | 38.97 | 39.40 | 3,616,046 | +0.08(+0.21%) |
Nov 15, 2016 | 39.30 | 39.96 | 38.93 | 39.32 | 5,520,849 | +0.18(+0.46%) |
Nov 14, 2016 | 37.96 | 39.21 | 37.60 | 39.14 | 8,456,257 | +1.18(+3.10%) |
Nov 11, 2016 | 38.29 | 38.54 | 37.96 | 37.96 | 7,166,135 | -0.52(-1.34%) |
Nov 10, 2016 | 39.86 | 39.86 | 38.11 | 38.48 | 8,816,584 | -1.29(-3.23%) |
Nov 09, 2016 | 40.67 | 40.78 | 39.50 | 39.76 | 8,094,770 | -2.02(-4.84%) |
Nov 08, 2016 | 41.72 | 41.93 | 41.49 | 41.79 | 3,387,326 | +0.19(+0.45%) |
Nov 07, 2016 | 41.02 | 41.63 | 40.91 | 41.60 | 3,694,842 | +1.21(+3.00%) |
Nov 04, 2016 | 40.45 | 40.58 | 40.18 | 40.39 | 3,484,883 | +0.05(+0.12%) |
Nov 03, 2016 | 40.82 | 40.94 | 40.21 | 40.34 | 3,955,358 | -0.47(-1.14%) |
Nov 02, 2016 | 41.70 | 41.70 | 40.80 | 40.80 | 2,890,999 | -0.76(-1.83%) |
Nov 01, 2016 | 42.53 | 42.57 | 41.40 | 41.57 | 3,506,931 | -1.13(-2.65%) |
Oct 31, 2016 | 42.11 | 42.83 | 41.89 | 42.69 | 3,834,930 | +0.89(+2.13%) |
Oct 28, 2016 | 41.93 | 42.15 | 41.56 | 41.80 | 2,816,283 | +0.06(+0.14%) |
Oct 27, 2016 | 42.78 | 43.01 | 41.67 | 41.75 | 2,788,704 | -0.88(-2.07%) |
Oct 26, 2016 | 42.81 | 42.89 | 42.16 | 42.63 | 2,088,172 | -0.46(-1.06%) |
Oct 25, 2016 | 43.17 | 43.41 | 42.90 | 43.09 | 1,969,594 | -0.14(-0.32%) |
Oct 24, 2016 | 43.18 | 43.68 | 43.05 | 43.23 | 2,948,409 | +0.34(+0.78%) |
Oct 21, 2016 | 42.60 | 43.03 | 42.54 | 42.89 | 2,686,955 | -0.25(-0.59%) |
Oct 20, 2016 | 43.05 | 43.55 | 42.51 | 43.14 | 3,108,972 | +0.33(+0.76%) |
Oct 19, 2016 | 42.56 | 43.01 | 42.45 | 42.82 | 2,708,722 | +0.20(+0.46%) |
Oct 18, 2016 | 42.55 | 42.92 | 42.30 | 42.62 | 3,244,338 | +0.71(+1.70%) |
Oct 17, 2016 | 41.99 | 42.40 | 41.88 | 41.91 | 2,218,738 | +0.27(+0.65%) |
Oct 14, 2016 | 42.04 | 42.04 | 41.52 | 41.64 | 1,756,339 | -0.28(-0.66%) |
Oct 13, 2016 | 40.89 | 42.12 | 40.76 | 41.92 | 4,174,896 | +0.84(+2.05%) |
Oct 12, 2016 | 40.75 | 41.13 | 40.66 | 41.07 | 1,839,764 | +0.38(+0.93%) |
Oct 11, 2016 | 41.02 | 41.30 | 40.62 | 40.70 | 2,583,511 | -0.31(-0.76%) |
Oct 10, 2016 | 40.89 | 41.22 | 40.83 | 41.01 | 2,016,949 | +0.25(+0.60%) |
Oct 07, 2016 | 41.31 | 41.81 | 40.63 | 40.76 | 3,082,697 | -0.34(-0.82%) |
Oct 06, 2016 | 41.29 | 41.43 | 40.68 | 41.10 | 3,049,728 | -0.23(-0.55%) |
Oct 05, 2016 | 42.03 | 42.21 | 41.17 | 41.33 | 3,712,484 | -0.56(-1.33%) |
Oct 04, 2016 | 43.03 | 43.06 | 41.71 | 41.88 | 3,957,598 | -1.20(-2.77%) |
Oct 03, 2016 | 43.65 | 43.65 | 42.97 | 43.08 | 2,390,562 | -0.74(-1.70%) |
Sep 30, 2016 | 44.32 | 44.62 | 43.79 | 43.82 | 5,197,069 | -0.20(-0.46%) |
Sep 29, 2016 | 44.35 | 44.72 | 43.78 | 44.03 | 2,184,596 | -0.59(-1.32%) |
Sep 28, 2016 | 44.36 | 44.71 | 44.19 | 44.62 | 2,020,071 | +0.51(+1.15%) |
Sep 27, 2016 | 44.53 | 44.74 | 44.02 | 44.11 | 2,297,167 | -0.37(-0.83%) |
Sep 26, 2016 | 44.60 | 44.74 | 44.25 | 44.48 | 2,981,009 | -0.13(-0.29%) |
Sep 23, 2016 | 44.25 | 44.85 | 43.80 | 44.61 | 3,013,119 | +0.09(+0.20%) |
Sep 22, 2016 | 43.88 | 44.53 | 43.88 | 44.52 | 2,880,576 | +0.90(+2.06%) |
Sep 21, 2016 | 42.83 | 43.66 | 42.42 | 43.62 | 2,577,501 | +0.83(+1.95%) |
Sep 20, 2016 | 43.19 | 43.34 | 42.78 | 42.78 | 2,471,620 | -0.12(-0.29%) |
Sep 19, 2016 | 42.35 | 42.99 | 42.24 | 42.91 | 2,873,507 | +0.78(+1.85%) |
Sep 16, 2016 | 41.70 | 42.18 | 41.57 | 42.13 | 5,157,184 | +0.17(+0.41%) |
Sep 15, 2016 | 42.01 | 42.04 | 41.31 | 41.96 | 3,233,204 | +0.15(+0.35%) |
Sep 14, 2016 | 41.68 | 41.93 | 41.51 | 41.81 | 3,318,931 | +0.28(+0.68%) |
Sep 13, 2016 | 42.30 | 42.31 | 41.42 | 41.53 | 2,842,592 | -1.08(-2.53%) |
Sep 12, 2016 | 41.73 | 42.86 | 41.71 | 42.61 | 4,874,164 | +0.80(+1.92%) |
Sep 09, 2016 | 43.39 | 43.39 | 41.80 | 41.80 | 3,515,709 | -2.07(-4.72%) |
Sep 08, 2016 | 44.09 | 44.20 | 43.71 | 43.87 | 5,154,879 | -0.42(-0.95%) |
Sep 07, 2016 | 43.80 | 44.29 | 43.65 | 44.29 | 1,916,166 | +0.35(+0.79%) |
Sep 06, 2016 | 44.05 | 44.25 | 43.68 | 43.95 | 2,895,584 | +0.12(+0.28%) |
Sep 02, 2016 | 43.30 | 43.82 | 43.82 | 43.82 | 2,944,977 | +0.78(+1.81%) |
Sep 01, 2016 | 43.14 | 43.25 | 42.69 | 43.04 | 2,340,287 | -0.07(-0.17%) |
Aug 31, 2016 | 43.15 | 43.31 | 42.82 | 43.12 | 4,236,222 | -0.02(-0.06%) |
Aug 30, 2016 | 43.14 | 43.22 | 42.71 | 43.14 | 2,688,785 | -0.02(-0.04%) |
Aug 29, 2016 | 42.79 | 43.44 | 42.79 | 43.16 | 4,681,475 | +0.49(+1.14%) |
Aug 26, 2016 | 43.41 | 43.57 | 42.29 | 42.67 | 3,640,426 | -0.61(-1.41%) |
Aug 25, 2016 | 43.17 | 43.57 | 43.12 | 43.28 | 2,389,417 | +0.10(+0.23%) |
Aug 24, 2016 | 43.70 | 43.86 | 43.16 | 43.18 | 2,145,102 | -0.51(-1.17%) |
Aug 23, 2016 | 43.72 | 44.01 | 43.66 | 43.69 | 1,453,376 | +0.18(+0.41%) |
Aug 22, 2016 | 43.36 | 43.72 | 43.24 | 43.52 | 2,333,907 | +0.23(+0.53%) |
Aug 19, 2016 | 43.34 | 43.37 | 43.02 | 43.29 | 2,611,472 | -0.08(-0.19%) |
Aug 18, 2016 | 42.78 | 43.48 | 41.62 | 43.37 | 3,956,000 | -0.14(-0.32%) |
Aug 17, 2016 | 43.69 | 43.82 | 43.24 | 43.51 | 3,126,611 | -0.24(-0.54%) |
Aug 16, 2016 | 43.82 | 43.93 | 43.56 | 43.74 | 2,415,322 | -0.24(-0.54%) |
Aug 15, 2016 | 44.14 | 44.28 | 43.89 | 43.98 | 2,218,049 | -0.15(-0.33%) |
Aug 12, 2016 | 43.85 | 44.38 | 43.79 | 44.12 | 2,197,676 | +0.26(+0.59%) |
Aug 11, 2016 | 44.16 | 44.22 | 43.62 | 43.86 | 2,870,293 | -0.30(-0.68%) |
Aug 10, 2016 | 44.16 | 44.34 | 44.02 | 44.16 | 2,452,751 | +0.13(+0.29%) |
Aug 09, 2016 | 43.63 | 44.08 | 43.52 | 44.04 | 2,405,580 | +0.40(+0.91%) |
Aug 08, 2016 | 43.71 | 43.91 | 43.51 | 43.64 | 2,915,156 | -0.30(-0.68%) |
Aug 05, 2016 | 43.87 | 44.08 | 43.57 | 43.94 | 2,446,111 | +0.10(+0.22%) |
Aug 04, 2016 | 43.98 | 44.04 | 43.69 | 43.84 | 2,653,753 | -0.05(-0.11%) |
Aug 03, 2016 | 44.09 | 44.12 | 43.64 | 43.89 | 2,610,976 | -0.11(-0.26%) |
Aug 02, 2016 | 44.04 | 44.35 | 43.81 | 44.00 | 3,838,712 | -0.33(-0.75%) |
Aug 01, 2016 | 44.34 | 44.55 | 44.06 | 44.34 | 2,859,114 | +0.10(+0.22%) |
Jul 29, 2016 | 43.46 | 44.30 | 43.46 | 44.24 | 4,854,080 | +0.70(+1.60%) |
Jul 28, 2016 | 42.61 | 43.75 | 42.53 | 43.54 | 2,919,439 | +0.90(+2.11%) |
Jul 27, 2016 | 43.09 | 43.25 | 42.35 | 42.64 | 4,729,856 | -0.55(-1.28%) |
Jul 26, 2016 | 43.14 | 43.31 | 42.98 | 43.19 | 3,683,213 | +0.17(+0.40%) |
Jul 25, 2016 | 42.77 | 43.07 | 42.75 | 43.02 | 3,906,267 | +0.34(+0.80%) |
Jul 22, 2016 | 41.99 | 42.76 | 41.99 | 42.68 | 4,099,712 | +0.64(+1.53%) |
Jul 21, 2016 | 41.63 | 42.04 | 41.59 | 42.04 | 3,616,122 | +0.15(+0.35%) |
Jul 20, 2016 | 42.16 | 42.19 | 41.45 | 41.89 | 4,156,262 | -0.09(-0.21%) |
Jul 19, 2016 | 41.91 | 42.06 | 41.43 | 41.98 | 4,184,953 | +0.07(+0.17%) |
Jul 18, 2016 | 41.67 | 41.94 | 41.51 | 41.91 | 4,378,045 | +0.24(+0.57%) |
Jul 15, 2016 | 41.46 | 41.68 | 41.06 | 41.67 | 4,845,312 | +0.30(+0.73%) |
Jul 14, 2016 | 41.29 | 41.42 | 40.97 | 41.37 | 4,332,093 | +0.25(+0.61%) |
Jul 13, 2016 | 40.80 | 41.13 | 40.59 | 41.12 | 3,066,006 | +0.45(+1.12%) |
Jul 12, 2016 | 40.45 | 40.67 | 40.24 | 40.67 | 5,422,403 | +0.15(+0.36%) |
Jul 11, 2016 | 40.25 | 40.63 | 40.01 | 40.52 | 2,364,392 | +0.29(+0.73%) |
Jul 08, 2016 | 40.09 | 39.58 | 39.80 | 40.23 | 3,525,573 | +0.65(+1.64%) |
Jul 07, 2016 | 40.02 | 40.07 | 39.34 | 39.58 | 2,721,396 | -0.50(-1.26%) |
Jul 06, 2016 | 40.11 | 40.28 | 39.70 | 40.08 | 3,780,989 | -0.14(-0.34%) |
Jul 05, 2016 | 39.57 | 40.34 | 39.42 | 40.22 | 4,373,023 | +0.65(+1.64%) |