Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.30 | 49.35 | 48.12 | 49.28 | 681,912 | +1.13(+2.35%) |
May 30, 2017 | 48.47 | 48.54 | 47.87 | 48.15 | 609,653 | -0.39(-0.81%) |
May 26, 2017 | 48.97 | 49.13 | 48.25 | 48.54 | 1,028,703 | -0.48(-0.98%) |
May 25, 2017 | 48.99 | 49.12 | 48.70 | 49.02 | 780,305 | +0.32(+0.65%) |
May 24, 2017 | 48.23 | 48.77 | 48.10 | 48.71 | 602,930 | +0.50(+1.03%) |
May 23, 2017 | 48.35 | 48.47 | 47.86 | 48.21 | 550,788 | -0.15(-0.32%) |
May 22, 2017 | 48.49 | 49.34 | 48.28 | 48.36 | 1,076,280 | +0.25(+0.52%) |
May 19, 2017 | 48.09 | 48.47 | 47.90 | 48.11 | 523,730 | +0.16(+0.34%) |
May 18, 2017 | 47.59 | 48.04 | 47.38 | 47.95 | 873,018 | +0.27(+0.56%) |
May 17, 2017 | 47.23 | 48.09 | 47.15 | 47.68 | 1,022,473 | -0.13(-0.28%) |
May 16, 2017 | 48.21 | 48.31 | 47.73 | 47.82 | 863,827 | -0.20(-0.42%) |
May 15, 2017 | 47.92 | 48.39 | 47.80 | 48.02 | 790,794 | +0.11(+0.22%) |
May 12, 2017 | 47.92 | 48.09 | 47.59 | 47.91 | 597,977 | -0.17(-0.36%) |
May 11, 2017 | 47.66 | 48.16 | 47.40 | 48.08 | 646,120 | +0.16(+0.34%) |
May 10, 2017 | 48.04 | 48.32 | 47.69 | 47.92 | 569,800 | -0.19(-0.40%) |
May 09, 2017 | 48.36 | 48.47 | 48.02 | 48.11 | 649,719 | -0.24(-0.50%) |
May 08, 2017 | 48.53 | 48.93 | 47.95 | 48.35 | 748,725 | -0.13(-0.28%) |
May 05, 2017 | 48.67 | 48.73 | 48.32 | 48.49 | 546,093 | -0.07(-0.14%) |
May 04, 2017 | 48.71 | 48.91 | 48.45 | 48.55 | 672,453 | -0.22(-0.45%) |
May 03, 2017 | 49.09 | 49.12 | 48.41 | 48.77 | 392,109 | -0.33(-0.66%) |
May 02, 2017 | 48.88 | 49.30 | 48.57 | 49.10 | 494,494 | +0.11(+0.22%) |
May 01, 2017 | 49.61 | 49.80 | 48.94 | 48.99 | 881,856 | -0.59(-1.20%) |
Apr 28, 2017 | 50.17 | 50.54 | 49.55 | 49.59 | 751,344 | -0.59(-1.18%) |
Apr 27, 2017 | 49.79 | 50.24 | 49.55 | 50.18 | 837,942 | +0.48(+0.96%) |
Apr 26, 2017 | 49.86 | 50.06 | 49.69 | 49.70 | 509,180 | -0.19(-0.38%) |
Apr 25, 2017 | 50.03 | 50.35 | 49.78 | 49.90 | 943,322 | +0.08(+0.15%) |
Apr 24, 2017 | 49.62 | 49.94 | 49.32 | 49.82 | 843,217 | +0.66(+1.34%) |
Apr 21, 2017 | 49.34 | 49.67 | 49.00 | 49.16 | 771,774 | -0.24(-0.48%) |
Apr 20, 2017 | 48.02 | 49.86 | 47.45 | 49.40 | 2,039,953 | -1.08(-2.14%) |
Apr 19, 2017 | 50.73 | 51.10 | 50.36 | 50.48 | 584,116 | -0.11(-0.21%) |
Apr 18, 2017 | 50.58 | 50.79 | 50.27 | 50.58 | 540,792 | -0.33(-0.66%) |
Apr 17, 2017 | 50.62 | 50.95 | 50.28 | 50.92 | 792,990 | +0.53(+1.04%) |
Apr 13, 2017 | 50.75 | 51.01 | 50.30 | 50.39 | 533,976 | -0.54(-1.05%) |
Apr 12, 2017 | 51.78 | 51.82 | 50.82 | 50.93 | 467,340 | -0.97(-1.86%) |
Apr 11, 2017 | 51.88 | 51.99 | 51.63 | 51.89 | 408,769 | -0.14(-0.28%) |
Apr 10, 2017 | 51.88 | 52.52 | 51.88 | 52.04 | 334,472 | +0.21(+0.41%) |
Apr 07, 2017 | 52.15 | 52.18 | 51.73 | 51.83 | 475,172 | -0.19(-0.37%) |
Apr 06, 2017 | 51.54 | 52.16 | 51.31 | 52.02 | 204,619 | +0.55(+1.08%) |
Apr 05, 2017 | 52.38 | 52.53 | 51.41 | 51.46 | 347,783 | -0.64(-1.23%) |
Apr 04, 2017 | 51.88 | 52.11 | 51.76 | 52.10 | 289,515 | +0.24(+0.46%) |
Apr 03, 2017 | 52.16 | 52.32 | 51.62 | 51.87 | 620,063 | -0.30(-0.57%) |
Mar 31, 2017 | 52.00 | 52.34 | 51.88 | 52.16 | 670,191 | +0.11(+0.20%) |
Mar 30, 2017 | 51.42 | 52.10 | 51.26 | 52.06 | 557,102 | +0.62(+1.21%) |
Mar 29, 2017 | 51.33 | 51.56 | 51.08 | 51.44 | 348,299 | +0.13(+0.26%) |
Mar 28, 2017 | 50.73 | 51.48 | 50.47 | 51.30 | 229,641 | +0.59(+1.17%) |
Mar 27, 2017 | 50.00 | 50.83 | 49.65 | 50.71 | 387,247 | +0.13(+0.26%) |
Mar 24, 2017 | 50.88 | 51.21 | 50.37 | 50.58 | 265,211 | -0.26(-0.51%) |
Mar 23, 2017 | 50.55 | 51.12 | 50.26 | 50.83 | 393,048 | +0.19(+0.38%) |
Mar 22, 2017 | 50.42 | 50.72 | 50.19 | 50.64 | 365,259 | +0.19(+0.38%) |
Mar 21, 2017 | 51.62 | 51.62 | 50.42 | 50.45 | 641,393 | -1.07(-2.08%) |
Mar 20, 2017 | 51.62 | 51.76 | 51.32 | 51.52 | 348,104 | -0.11(-0.20%) |
Mar 17, 2017 | 51.62 | 51.89 | 51.29 | 51.63 | 769,142 | +0.07(+0.13%) |
Mar 16, 2017 | 51.59 | 52.08 | 51.40 | 51.56 | 414,951 | +0.10(+0.19%) |
Mar 15, 2017 | 51.46 | 51.56 | 51.11 | 51.46 | 373,737 | +0.19(+0.37%) |
Mar 14, 2017 | 51.60 | 51.60 | 50.86 | 51.27 | 607,740 | -0.43(-0.83%) |
Mar 13, 2017 | 51.23 | 51.71 | 51.14 | 51.70 | 505,088 | +0.44(+0.86%) |
Mar 10, 2017 | 51.72 | 51.83 | 51.04 | 51.26 | 502,646 | -0.36(-0.70%) |
Mar 09, 2017 | 51.83 | 52.18 | 51.38 | 51.63 | 412,424 | -0.22(-0.42%) |
Mar 08, 2017 | 52.16 | 52.30 | 51.81 | 51.85 | 469,816 | -0.25(-0.48%) |
Mar 07, 2017 | 51.96 | 52.50 | 51.96 | 52.10 | 398,408 | -0.14(-0.27%) |
Mar 06, 2017 | 52.34 | 52.52 | 52.08 | 52.24 | 527,776 | -0.45(-0.85%) |
Mar 03, 2017 | 52.45 | 52.76 | 52.14 | 52.69 | 650,823 | +0.15(+0.29%) |
Mar 02, 2017 | 52.98 | 53.19 | 52.45 | 52.54 | 511,721 | -0.66(-1.24%) |
Mar 01, 2017 | 53.07 | 53.46 | 52.95 | 53.20 | 958,991 | +0.62(+1.18%) |
Feb 28, 2017 | 52.78 | 52.89 | 52.46 | 52.57 | 712,043 | -0.14(-0.27%) |
Feb 27, 2017 | 52.06 | 52.90 | 51.80 | 52.72 | 746,027 | +0.83(+1.60%) |
Feb 24, 2017 | 51.08 | 51.88 | 50.94 | 51.88 | 596,543 | +0.42(+0.82%) |
Feb 23, 2017 | 51.51 | 51.64 | 51.17 | 51.46 | 315,964 | +0.08(+0.15%) |
Feb 22, 2017 | 51.36 | 51.54 | 51.25 | 51.39 | 676,027 | -0.11(-0.22%) |
Feb 21, 2017 | 51.13 | 51.61 | 51.11 | 51.50 | 583,804 | +0.42(+0.82%) |
Feb 17, 2017 | 51.08 | 51.08 | 51.08 | 0 | +0.13(+0.26%) | |
Feb 16, 2017 | 50.92 | 50.97 | 50.56 | 50.95 | 498,465 | +0.19(+0.38%) |
Feb 15, 2017 | 50.54 | 50.79 | 50.34 | 50.76 | 457,533 | +0.28(+0.55%) |
Feb 14, 2017 | 50.23 | 50.51 | 49.92 | 50.48 | 395,163 | +0.26(+0.51%) |
Feb 13, 2017 | 50.12 | 50.59 | 50.07 | 50.22 | 639,869 | +0.22(+0.44%) |
Feb 10, 2017 | 49.57 | 50.59 | 49.32 | 50.00 | 882,155 | +1.07(+2.19%) |
Feb 09, 2017 | 48.88 | 49.45 | 48.76 | 48.93 | 627,954 | +0.05(+0.10%) |
Feb 08, 2017 | 49.21 | 49.23 | 48.56 | 48.88 | 628,973 | -0.45(-0.91%) |
Feb 07, 2017 | 49.45 | 49.91 | 49.12 | 49.33 | 566,124 | -0.04(-0.08%) |
Feb 06, 2017 | 49.48 | 50.16 | 49.28 | 49.37 | 694,005 | +0.67(+1.37%) |
Feb 03, 2017 | 48.41 | 48.77 | 48.12 | 48.70 | 1,244,198 | +0.52(+1.07%) |
Feb 02, 2017 | 48.32 | 48.49 | 47.94 | 48.19 | 525,532 | -0.39(-0.81%) |
Feb 01, 2017 | 49.49 | 49.59 | 48.30 | 48.58 | 488,116 | -0.42(-0.86%) |
Jan 31, 2017 | 47.91 | 49.03 | 47.87 | 49.00 | 888,556 | +0.81(+1.68%) |
Jan 30, 2017 | 47.83 | 48.38 | 47.53 | 48.19 | 989,553 | +0.03(+0.06%) |
Jan 27, 2017 | 48.52 | 48.92 | 47.79 | 48.16 | 1,166,389 | -0.36(-0.75%) |
Jan 26, 2017 | 48.33 | 49.52 | 47.72 | 48.52 | 1,315,507 | -0.09(-0.18%) |
Jan 25, 2017 | 49.06 | 49.06 | 48.34 | 48.61 | 1,106,125 | -0.05(-0.10%) |
Jan 24, 2017 | 48.18 | 48.92 | 48.18 | 48.65 | 476,681 | +0.47(+0.97%) |
Jan 23, 2017 | 48.50 | 48.66 | 47.89 | 48.19 | 495,452 | -0.50(-1.02%) |
Jan 20, 2017 | 49.14 | 49.19 | 48.41 | 48.68 | 482,169 | -0.35(-0.72%) |
Jan 19, 2017 | 48.73 | 49.08 | 48.52 | 49.03 | 706,206 | +0.54(+1.12%) |
Jan 18, 2017 | 48.20 | 48.53 | 47.92 | 48.49 | 639,484 | +0.35(+0.73%) |
Jan 17, 2017 | 48.72 | 48.76 | 48.04 | 48.14 | 384,957 | -0.59(-1.21%) |
Jan 13, 2017 | 48.73 | 48.73 | 48.73 | 0 | +0.72(+1.49%) | |
Jan 12, 2017 | 48.32 | 48.42 | 47.49 | 48.01 | 677,182 | -0.33(-0.69%) |
Jan 11, 2017 | 48.44 | 48.66 | 47.99 | 48.35 | 815,268 | -0.18(-0.37%) |
Jan 10, 2017 | 48.38 | 48.82 | 48.38 | 48.53 | 393,280 | +0.36(+0.75%) |
Jan 09, 2017 | 48.66 | 48.71 | 48.15 | 48.17 | 774,042 | -0.58(-1.19%) |
Jan 06, 2017 | 48.94 | 49.17 | 48.70 | 48.75 | 809,485 | -0.19(-0.39%) |
Jan 05, 2017 | 49.94 | 50.06 | 48.72 | 48.94 | 1,167,932 | -1.08(-2.16%) |
Jan 04, 2017 | 50.03 | 50.51 | 49.86 | 50.02 | 598,453 | +0.33(+0.67%) |
Jan 03, 2017 | 49.15 | 49.99 | 49.15 | 49.68 | 503,233 | +0.60(+1.22%) |
Dec 30, 2016 | 49.08 | 49.08 | 49.08 | 0 | -0.25(-0.50%) | |
Dec 29, 2016 | 49.42 | 49.78 | 49.15 | 49.33 | 256,990 | -0.02(-0.04%) |
Dec 28, 2016 | 50.07 | 50.26 | 49.32 | 49.35 | 224,925 | -0.73(-1.47%) |
Dec 27, 2016 | 49.69 | 50.15 | 49.69 | 50.08 | 343,220 | +0.44(+0.88%) |
Dec 23, 2016 | 49.65 | 49.65 | 49.65 | 0 | +0.09(+0.17%) | |
Dec 22, 2016 | 49.22 | 49.65 | 49.22 | 49.56 | 334,690 | +0.18(+0.37%) |
Dec 21, 2016 | 49.64 | 49.93 | 49.18 | 49.38 | 432,072 | -0.12(-0.25%) |
Dec 20, 2016 | 49.15 | 49.52 | 48.94 | 49.50 | 546,676 | +0.51(+1.03%) |
Dec 19, 2016 | 48.16 | 49.08 | 48.05 | 49.00 | 604,605 | +0.73(+1.50%) |
Dec 16, 2016 | 49.00 | 49.20 | 48.22 | 48.27 | 1,179,027 | -0.61(-1.25%) |
Dec 15, 2016 | 48.91 | 49.49 | 48.85 | 48.88 | 517,070 | -0.14(-0.29%) |
Dec 14, 2016 | 49.54 | 50.08 | 49.01 | 49.03 | 880,280 | -0.73(-1.46%) |
Dec 13, 2016 | 48.87 | 50.10 | 48.86 | 49.75 | 834,156 | -0.06(-0.11%) |
Dec 12, 2016 | 50.32 | 50.40 | 49.68 | 49.81 | 750,480 | -1.19(-2.34%) |
Dec 09, 2016 | 51.14 | 51.26 | 50.85 | 51.00 | 702,153 | -0.14(-0.28%) |
Dec 08, 2016 | 52.58 | 52.58 | 51.13 | 51.14 | 913,993 | -1.31(-2.49%) |
Dec 07, 2016 | 51.25 | 52.52 | 51.08 | 52.45 | 1,085,677 | +1.20(+2.35%) |
Dec 06, 2016 | 50.84 | 51.32 | 50.28 | 51.25 | 1,393,433 | +0.26(+0.51%) |
Dec 05, 2016 | 49.62 | 51.08 | 49.60 | 50.99 | 1,617,408 | +1.60(+3.25%) |
Dec 02, 2016 | 49.31 | 49.50 | 48.90 | 49.39 | 515,985 | +0.08(+0.15%) |
Dec 01, 2016 | 49.38 | 49.51 | 48.74 | 49.31 | 439,806 | -0.04(-0.08%) |
Nov 30, 2016 | 49.61 | 49.01 | 49.35 | 595,168 | +0.15(+0.31%) | |
Nov 29, 2016 | 48.96 | 49.45 | 48.81 | 49.20 | 550,329 | +0.12(+0.25%) |
Nov 28, 2016 | 48.84 | 49.21 | 48.69 | 49.07 | 443,809 | -0.04(-0.08%) |
Nov 25, 2016 | 48.92 | 49.14 | 48.64 | 49.11 | 379,011 | +0.17(+0.35%) |
Nov 23, 2016 | 48.94 | 48.94 | 48.94 | 0 | +1.19(+2.50%) | |
Nov 22, 2016 | 47.14 | 47.82 | 47.09 | 47.75 | 604,196 | +0.76(+1.62%) |
Nov 21, 2016 | 46.49 | 47.05 | 46.33 | 46.98 | 500,442 | +0.70(+1.50%) |
Nov 18, 2016 | 46.10 | 46.49 | 45.90 | 46.29 | 485,063 | +0.33(+0.73%) |
Nov 17, 2016 | 46.16 | 46.17 | 45.78 | 45.95 | 424,943 | -0.14(-0.31%) |
Nov 16, 2016 | 46.52 | 46.54 | 45.93 | 46.10 | 398,518 | -0.64(-1.37%) |
Nov 15, 2016 | 45.80 | 46.74 | 45.54 | 46.74 | 854,220 | +0.92(+2.00%) |
Nov 14, 2016 | 45.57 | 46.17 | 45.57 | 45.82 | 702,962 | +0.46(+1.01%) |
Nov 11, 2016 | 44.80 | 45.44 | 44.80 | 45.36 | 695,679 | +0.35(+0.78%) |
Nov 10, 2016 | 45.91 | 46.02 | 44.77 | 45.01 | 1,606,463 | -0.53(-1.17%) |
Nov 09, 2016 | 43.82 | 45.85 | 43.36 | 45.54 | 1,024,359 | +1.39(+3.16%) |
Nov 08, 2016 | 43.89 | 44.28 | 43.48 | 44.15 | 650,822 | +0.13(+0.30%) |
Nov 07, 2016 | 44.13 | 44.31 | 43.71 | 44.02 | 636,149 | +0.49(+1.12%) |
Nov 04, 2016 | 43.31 | 43.80 | 42.67 | 43.53 | 1,103,245 | +0.20(+0.46%) |
Nov 03, 2016 | 42.85 | 43.48 | 42.59 | 43.33 | 1,394,293 | +0.61(+1.43%) |
Nov 02, 2016 | 42.84 | 43.21 | 42.57 | 42.72 | 1,058,953 | -0.13(-0.31%) |
Nov 01, 2016 | 43.65 | 43.71 | 42.73 | 42.85 | 694,550 | -0.55(-1.27%) |
Oct 31, 2016 | 43.06 | 43.49 | 42.95 | 43.41 | 863,917 | +0.52(+1.22%) |
Oct 28, 2016 | 42.85 | 43.56 | 42.79 | 42.88 | 678,614 | +0.05(+0.11%) |
Oct 27, 2016 | 43.26 | 43.35 | 42.73 | 42.83 | 550,823 | -0.31(-0.73%) |
Oct 26, 2016 | 42.59 | 43.28 | 42.59 | 43.15 | 830,826 | +0.37(+0.87%) |
Oct 25, 2016 | 42.32 | 42.89 | 42.24 | 42.78 | 863,262 | +0.39(+0.92%) |
Oct 24, 2016 | 42.11 | 42.69 | 41.92 | 42.39 | 1,002,239 | +0.83(+1.99%) |
Oct 21, 2016 | 41.45 | 42.07 | 41.13 | 41.56 | 1,408,892 | -0.38(-0.91%) |
Oct 20, 2016 | 43.87 | 43.88 | 41.89 | 41.94 | 1,677,514 | +1.47(+3.62%) |
Oct 19, 2016 | 40.60 | 40.88 | 40.45 | 40.47 | 611,390 | +0.00(+0.00%) |
Oct 18, 2016 | 40.42 | 40.63 | 39.89 | 40.47 | 1,068,925 | +0.46(+1.14%) |
Oct 17, 2016 | 40.21 | 40.42 | 39.97 | 40.02 | 724,209 | -0.15(-0.38%) |
Oct 14, 2016 | 40.39 | 40.67 | 40.05 | 40.17 | 460,422 | +0.06(+0.14%) |
Oct 13, 2016 | 39.75 | 40.25 | 39.05 | 40.11 | 675,251 | -0.13(-0.33%) |
Oct 12, 2016 | 40.39 | 40.59 | 40.08 | 40.24 | 554,323 | -0.17(-0.42%) |
Oct 11, 2016 | 41.20 | 41.21 | 40.07 | 40.42 | 697,905 | -0.99(-2.39%) |
Oct 10, 2016 | 41.52 | 41.97 | 41.37 | 41.41 | 577,301 | +0.08(+0.18%) |
Oct 07, 2016 | 42.18 | 42.50 | 41.27 | 41.33 | 886,083 | -1.32(-3.10%) |
Oct 06, 2016 | 42.59 | 42.73 | 42.33 | 42.65 | 378,906 | +0.02(+0.04%) |
Oct 05, 2016 | 42.20 | 42.76 | 42.10 | 42.63 | 450,583 | +0.67(+1.59%) |
Oct 04, 2016 | 42.00 | 42.35 | 41.86 | 41.97 | 416,654 | +0.11(+0.27%) |
Oct 03, 2016 | 42.08 | 42.29 | 41.76 | 41.85 | 401,272 | -0.31(-0.74%) |
Sep 30, 2016 | 41.50 | 42.39 | 41.22 | 42.17 | 633,161 | +0.90(+2.19%) |
Sep 29, 2016 | 41.67 | 41.90 | 41.12 | 41.26 | 213,100 | -0.55(-1.32%) |
Sep 28, 2016 | 41.60 | 41.97 | 41.30 | 41.81 | 225,734 | +0.25(+0.60%) |
Sep 27, 2016 | 41.18 | 41.74 | 41.03 | 41.57 | 165,272 | +0.33(+0.81%) |
Sep 26, 2016 | 41.27 | 41.60 | 41.01 | 41.23 | 198,325 | -0.18(-0.44%) |
Sep 23, 2016 | 41.27 | 41.56 | 41.09 | 41.41 | 281,481 | -0.16(-0.39%) |
Sep 22, 2016 | 41.20 | 41.89 | 41.20 | 41.58 | 420,210 | +0.57(+1.39%) |
Sep 21, 2016 | 40.78 | 41.09 | 40.56 | 41.01 | 160,892 | +0.32(+0.80%) |
Sep 20, 2016 | 41.17 | 41.17 | 40.62 | 40.68 | 451,883 | -0.21(-0.51%) |
Sep 19, 2016 | 40.90 | 41.31 | 40.74 | 40.89 | 267,028 | +0.07(+0.16%) |
Sep 16, 2016 | 41.48 | 41.60 | 40.78 | 40.82 | 558,035 | -0.90(-2.17%) |
Sep 15, 2016 | 41.10 | 41.78 | 40.96 | 41.73 | 292,710 | +0.62(+1.50%) |
Sep 14, 2016 | 41.80 | 42.12 | 41.01 | 41.11 | 462,101 | -0.93(-2.22%) |
Sep 13, 2016 | 42.58 | 42.70 | 41.86 | 42.04 | 408,878 | -0.83(-1.93%) |
Sep 12, 2016 | 41.77 | 43.06 | 41.52 | 42.87 | 455,423 | +0.93(+2.22%) |
Sep 09, 2016 | 42.83 | 42.96 | 41.92 | 41.94 | 464,558 | -1.34(-3.10%) |
Sep 08, 2016 | 43.31 | 43.52 | 43.17 | 43.28 | 404,868 | -0.20(-0.46%) |
Sep 07, 2016 | 42.87 | 43.56 | 42.84 | 43.48 | 542,064 | +0.53(+1.24%) |
Sep 06, 2016 | 43.23 | 43.31 | 42.83 | 42.95 | 282,625 | -0.33(-0.77%) |
Sep 02, 2016 | 42.95 | 43.28 | 43.28 | 43.28 | 219,364 | +0.60(+1.40%) |
Sep 01, 2016 | 42.60 | 42.76 | 42.06 | 42.68 | 441,299 | -0.01(-0.02%) |
Aug 31, 2016 | 43.18 | 43.32 | 42.61 | 42.69 | 471,940 | -0.66(-1.52%) |
Aug 30, 2016 | 43.38 | 43.46 | 43.21 | 43.35 | 225,100 | -0.06(-0.13%) |
Aug 29, 2016 | 43.05 | 43.69 | 43.05 | 43.40 | 316,392 | +0.33(+0.77%) |
Aug 26, 2016 | 43.05 | 43.46 | 42.78 | 43.07 | 395,853 | +0.06(+0.13%) |
Aug 25, 2016 | 42.76 | 43.05 | 42.64 | 43.01 | 399,096 | +0.23(+0.53%) |
Aug 24, 2016 | 42.89 | 43.08 | 42.72 | 42.79 | 259,148 | -0.26(-0.60%) |
Aug 23, 2016 | 42.74 | 43.11 | 42.71 | 43.04 | 493,481 | +0.31(+0.74%) |
Aug 22, 2016 | 42.81 | 42.96 | 42.52 | 42.73 | 317,460 | -0.26(-0.60%) |
Aug 19, 2016 | 42.75 | 43.14 | 42.72 | 42.99 | 340,336 | +0.04(+0.09%) |
Aug 18, 2016 | 42.77 | 43.00 | 42.66 | 42.95 | 248,447 | +0.29(+0.67%) |
Aug 17, 2016 | 42.52 | 42.67 | 42.31 | 42.66 | 302,226 | +0.24(+0.56%) |
Aug 16, 2016 | 42.74 | 42.84 | 42.39 | 42.42 | 367,090 | -0.46(-1.07%) |
Aug 15, 2016 | 42.27 | 43.10 | 42.27 | 42.88 | 280,204 | +0.50(+1.19%) |
Aug 12, 2016 | 42.11 | 42.51 | 41.91 | 42.38 | 349,112 | +0.29(+0.68%) |
Aug 11, 2016 | 41.99 | 42.41 | 41.81 | 42.09 | 600,520 | +0.22(+0.52%) |
Aug 10, 2016 | 41.97 | 41.99 | 41.57 | 41.87 | 493,291 | -0.22(-0.52%) |
Aug 09, 2016 | 42.26 | 42.52 | 41.71 | 42.09 | 590,960 | -0.10(-0.23%) |
Aug 08, 2016 | 42.26 | 42.40 | 42.07 | 42.19 | 544,097 | -0.06(-0.14%) |
Aug 05, 2016 | 41.95 | 42.40 | 41.82 | 42.24 | 461,436 | +0.46(+1.09%) |
Aug 04, 2016 | 41.87 | 42.23 | 41.32 | 41.79 | 1,015,165 | -0.09(-0.20%) |
Aug 03, 2016 | 41.00 | 42.00 | 40.94 | 41.87 | 797,709 | +0.84(+2.04%) |
Aug 02, 2016 | 41.57 | 41.77 | 41.00 | 41.03 | 611,191 | -0.58(-1.40%) |
Aug 01, 2016 | 40.89 | 41.85 | 40.84 | 41.61 | 1,079,807 | +0.63(+1.53%) |
Jul 29, 2016 | 40.33 | 41.02 | 39.88 | 40.99 | 873,605 | -0.10(-0.25%) |
Jul 28, 2016 | 41.41 | 41.41 | 40.69 | 41.09 | 527,196 | -0.33(-0.80%) |
Jul 27, 2016 | 41.95 | 42.25 | 41.22 | 41.42 | 743,783 | -0.40(-0.95%) |
Jul 26, 2016 | 41.74 | 42.14 | 41.64 | 41.82 | 896,191 | +0.10(+0.25%) |
Jul 25, 2016 | 41.96 | 42.29 | 41.63 | 41.72 | 833,656 | -0.29(-0.70%) |
Jul 22, 2016 | 42.34 | 42.51 | 41.66 | 42.01 | 948,809 | -0.56(-1.32%) |
Jul 21, 2016 | 42.46 | 44.10 | 42.02 | 42.57 | 2,076,287 | +1.98(+4.89%) |
Jul 20, 2016 | 40.03 | 40.69 | 39.79 | 40.59 | 713,042 | +0.62(+1.54%) |
Jul 19, 2016 | 39.26 | 40.30 | 39.26 | 39.97 | 1,259,700 | +0.56(+1.42%) |
Jul 18, 2016 | 40.13 | 40.28 | 39.38 | 39.41 | 1,742,366 | -0.71(-1.77%) |
Jul 15, 2016 | 40.44 | 40.58 | 40.07 | 40.12 | 324,531 | -0.14(-0.35%) |
Jul 14, 2016 | 39.98 | 40.47 | 39.86 | 40.26 | 488,362 | +0.47(+1.17%) |
Jul 13, 2016 | 40.04 | 40.21 | 39.39 | 39.80 | 765,802 | -0.28(-0.69%) |
Jul 12, 2016 | 40.26 | 40.63 | 39.90 | 40.07 | 824,438 | +0.16(+0.40%) |
Jul 11, 2016 | 39.80 | 40.23 | 39.68 | 39.91 | 615,544 | +0.15(+0.38%) |
Jul 08, 2016 | 39.12 | 39.87 | 38.76 | 39.76 | 495,534 | +1.01(+2.60%) |
Jul 07, 2016 | 38.55 | 39.10 | 38.53 | 38.76 | 600,586 | -0.11(-0.29%) |
Jul 06, 2016 | 39.01 | 39.15 | 38.37 | 38.87 | 531,542 | -0.21(-0.53%) |
Jul 05, 2016 | 39.18 | 39.42 | 38.80 | 39.08 | 472,351 | -0.48(-1.22%) |
Jul 01, 2016 | 39.54 | 39.56 | 39.56 | 39.56 | 517,266 | +0.03(+0.07%) |
Jun 30, 2016 | 38.13 | 39.61 | 38.13 | 39.53 | 587,108 | +1.41(+3.69%) |
Jun 29, 2016 | 37.90 | 38.38 | 37.68 | 38.13 | 532,152 | +0.58(+1.54%) |
Jun 28, 2016 | 37.64 | 37.64 | 37.01 | 37.55 | 552,317 | +0.38(+1.02%) |
Jun 27, 2016 | 39.09 | 39.09 | 36.90 | 37.17 | 990,255 | -2.07(-5.27%) |
Jun 24, 2016 | 39.32 | 39.70 | 39.02 | 39.24 | 761,272 | -1.56(-3.82%) |
Jun 23, 2016 | 40.66 | 41.50 | 40.42 | 40.80 | 586,960 | +0.49(+1.22%) |
Jun 22, 2016 | 40.07 | 40.49 | 40.04 | 40.30 | 330,981 | +0.27(+0.66%) |
Jun 21, 2016 | 40.29 | 40.44 | 40.04 | 40.04 | 375,654 | -0.09(-0.21%) |
Jun 20, 2016 | 40.17 | 40.60 | 40.07 | 40.12 | 435,169 | +0.47(+1.17%) |
Jun 17, 2016 | 39.56 | 39.67 | 39.32 | 39.66 | 520,558 | +0.05(+0.12%) |
Jun 16, 2016 | 39.75 | 39.78 | 39.20 | 39.61 | 295,523 | -0.31(-0.78%) |
Jun 15, 2016 | 40.16 | 40.61 | 39.89 | 39.92 | 390,207 | -0.11(-0.28%) |
Jun 14, 2016 | 39.93 | 40.36 | 39.70 | 40.04 | 501,726 | +0.08(+0.19%) |
Jun 13, 2016 | 40.46 | 40.73 | 39.94 | 39.96 | 522,746 | -0.91(-2.23%) |
Jun 10, 2016 | 41.43 | 41.79 | 40.81 | 40.87 | 584,201 | -0.86(-2.07%) |
Jun 09, 2016 | 41.71 | 42.10 | 41.65 | 41.74 | 468,574 | -0.28(-0.68%) |
Jun 08, 2016 | 42.37 | 42.42 | 41.97 | 42.02 | 678,017 | -0.28(-0.65%) |
Jun 07, 2016 | 41.89 | 42.53 | 41.89 | 42.30 | 700,792 | +0.54(+1.30%) |
Jun 06, 2016 | 41.54 | 41.89 | 41.21 | 41.76 | 1,220,537 | +0.29(+0.71%) |
Jun 03, 2016 | 41.76 | 42.10 | 40.98 | 41.46 | 488,830 | -0.37(-0.89%) |
Jun 02, 2016 | 41.50 | 41.83 | 41.21 | 41.83 | 485,687 | +0.26(+0.62%) |