Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.29 | 37.22 | 36.20 | 36.91 | 2,990,475 | +0.20(+0.54%) |
Mar 30, 2017 | 36.57 | 37.11 | 36.17 | 36.71 | 5,335,053 | +0.41(+1.13%) |
Mar 29, 2017 | 35.58 | 37.24 | 35.52 | 36.30 | 3,331,745 | +0.56(+1.57%) |
Mar 28, 2017 | 34.62 | 35.85 | 34.62 | 35.74 | 3,366,181 | +1.29(+3.74%) |
Mar 27, 2017 | 33.12 | 34.72 | 33.00 | 34.45 | 4,546,032 | +0.95(+2.84%) |
Mar 24, 2017 | 33.72 | 33.76 | 33.16 | 33.50 | 2,238,858 | +0.00(+0.00%) |
Mar 23, 2017 | 33.26 | 33.75 | 33.12 | 33.50 | 3,314,474 | +0.14(+0.42%) |
Mar 22, 2017 | 33.86 | 34.04 | 33.27 | 33.36 | 2,601,621 | -0.69(-2.03%) |
Mar 21, 2017 | 34.67 | 34.79 | 33.70 | 34.05 | 2,602,214 | -0.46(-1.33%) |
Mar 20, 2017 | 34.11 | 34.59 | 33.65 | 34.51 | 3,267,198 | +0.03(+0.09%) |
Mar 17, 2017 | 34.97 | 35.26 | 34.34 | 34.48 | 4,201,087 | -0.40(-1.15%) |
Mar 16, 2017 | 35.32 | 35.60 | 34.61 | 34.88 | 2,386,549 | -0.24(-0.68%) |
Mar 15, 2017 | 34.97 | 35.27 | 34.25 | 35.12 | 2,855,120 | +0.73(+2.12%) |
Mar 14, 2017 | 33.88 | 34.44 | 33.07 | 34.39 | 5,009,040 | -0.12(-0.35%) |
Mar 13, 2017 | 34.32 | 34.78 | 34.14 | 34.51 | 3,001,391 | +0.20(+0.58%) |
Mar 10, 2017 | 34.92 | 35.01 | 33.98 | 34.31 | 2,629,956 | -0.26(-0.75%) |
Mar 09, 2017 | 33.72 | 34.67 | 33.48 | 34.57 | 3,411,216 | +0.65(+1.92%) |
Mar 08, 2017 | 35.59 | 35.95 | 33.89 | 33.92 | 5,523,308 | -1.94(-5.41%) |
Mar 07, 2017 | 36.44 | 36.75 | 35.70 | 35.86 | 4,318,126 | -0.33(-0.91%) |
Mar 06, 2017 | 36.55 | 36.55 | 36.09 | 36.19 | 2,998,707 | -0.38(-1.04%) |
Mar 03, 2017 | 36.92 | 37.20 | 36.51 | 36.57 | 1,710,345 | -0.20(-0.54%) |
Mar 02, 2017 | 36.53 | 37.17 | 36.41 | 36.77 | 3,843,165 | +0.03(+0.08%) |
Mar 01, 2017 | 36.97 | 37.16 | 36.18 | 36.74 | 5,567,418 | +0.28(+0.77%) |
Feb 28, 2017 | 36.45 | 36.91 | 36.19 | 36.46 | 3,560,338 | -0.33(-0.90%) |
Feb 27, 2017 | 37.09 | 37.35 | 36.72 | 36.79 | 3,353,863 | +0.05(+0.14%) |
Feb 24, 2017 | 37.41 | 37.89 | 36.47 | 36.74 | 4,269,860 | -1.10(-2.91%) |
Feb 23, 2017 | 39.76 | 39.96 | 37.40 | 37.84 | 5,961,583 | -1.23(-3.15%) |
Feb 22, 2017 | 39.11 | 40.82 | 38.01 | 39.07 | 12,555,337 | -3.42(-8.05%) |
Feb 21, 2017 | 42.35 | 42.93 | 42.18 | 42.49 | 2,873,436 | +0.67(+1.60%) |
Feb 17, 2017 | 41.82 | 41.82 | 41.82 | 0 | -0.32(-0.76%) | |
Feb 16, 2017 | 43.31 | 43.31 | 42.10 | 42.14 | 1,684,660 | -1.03(-2.39%) |
Feb 15, 2017 | 43.31 | 43.56 | 42.81 | 43.17 | 1,963,409 | -0.50(-1.14%) |
Feb 14, 2017 | 42.33 | 43.74 | 41.87 | 43.67 | 3,397,366 | +1.67(+3.98%) |
Feb 13, 2017 | 41.62 | 42.14 | 41.42 | 42.00 | 2,009,178 | +0.23(+0.55%) |
Feb 10, 2017 | 41.52 | 42.22 | 41.50 | 41.77 | 1,954,515 | +0.86(+2.10%) |
Feb 09, 2017 | 40.08 | 40.98 | 40.05 | 40.91 | 2,034,776 | +1.35(+3.41%) |
Feb 08, 2017 | 38.56 | 39.80 | 37.95 | 39.56 | 2,160,115 | +0.54(+1.38%) |
Feb 07, 2017 | 40.19 | 40.26 | 38.88 | 39.02 | 2,541,701 | -1.69(-4.15%) |
Feb 06, 2017 | 41.68 | 41.77 | 40.50 | 40.71 | 2,964,035 | -0.92(-2.21%) |
Feb 03, 2017 | 40.46 | 41.84 | 40.46 | 41.63 | 2,926,772 | +1.12(+2.76%) |
Feb 02, 2017 | 39.90 | 40.67 | 39.26 | 40.51 | 1,775,580 | +0.62(+1.55%) |
Feb 01, 2017 | 40.44 | 40.50 | 39.31 | 39.89 | 1,770,275 | -0.19(-0.47%) |
Jan 31, 2017 | 40.07 | 40.20 | 39.48 | 40.08 | 1,867,212 | -0.04(-0.10%) |
Jan 30, 2017 | 41.63 | 41.63 | 39.81 | 40.12 | 2,100,961 | -1.66(-3.97%) |
Jan 27, 2017 | 41.89 | 42.15 | 41.44 | 41.78 | 1,078,320 | -0.38(-0.90%) |
Jan 26, 2017 | 42.69 | 43.01 | 42.00 | 42.16 | 1,889,119 | -0.34(-0.80%) |
Jan 25, 2017 | 42.45 | 42.91 | 42.26 | 42.50 | 1,613,530 | +0.08(+0.19%) |
Jan 24, 2017 | 41.61 | 42.63 | 41.11 | 42.42 | 2,054,590 | +1.26(+3.06%) |
Jan 23, 2017 | 41.35 | 41.54 | 40.87 | 41.16 | 1,609,234 | -0.66(-1.58%) |
Jan 20, 2017 | 42.12 | 42.77 | 41.64 | 41.82 | 1,430,835 | +0.20(+0.48%) |
Jan 19, 2017 | 41.77 | 42.09 | 41.31 | 41.62 | 1,379,523 | -0.05(-0.12%) |
Jan 18, 2017 | 41.63 | 42.11 | 41.32 | 41.67 | 1,688,365 | -0.44(-1.04%) |
Jan 17, 2017 | 42.57 | 43.00 | 42.02 | 42.11 | 1,651,026 | +0.21(+0.50%) |
Jan 13, 2017 | 41.90 | 41.90 | 41.90 | 0 | -0.60(-1.41%) | |
Jan 12, 2017 | 42.65 | 43.10 | 42.19 | 42.50 | 1,596,809 | +0.35(+0.83%) |
Jan 11, 2017 | 41.87 | 42.30 | 41.46 | 42.15 | 1,748,383 | +0.54(+1.30%) |
Jan 10, 2017 | 42.40 | 42.45 | 41.45 | 41.61 | 2,203,119 | -0.71(-1.68%) |
Jan 09, 2017 | 42.49 | 42.74 | 41.79 | 42.32 | 2,141,831 | -0.65(-1.51%) |
Jan 06, 2017 | 43.07 | 43.64 | 42.87 | 42.97 | 2,070,422 | -0.01(-0.02%) |
Jan 05, 2017 | 42.75 | 43.09 | 41.89 | 42.98 | 2,563,015 | +0.49(+1.15%) |
Jan 04, 2017 | 41.96 | 43.10 | 41.76 | 42.49 | 3,092,206 | +0.33(+0.78%) |
Jan 03, 2017 | 41.45 | 42.25 | 41.04 | 42.16 | 3,974,706 | +1.66(+4.10%) |
Dec 30, 2016 | 40.50 | 40.50 | 40.50 | 0 | -0.74(-1.79%) | |
Dec 29, 2016 | 41.51 | 41.70 | 40.95 | 41.24 | 1,915,957 | -0.42(-1.01%) |
Dec 28, 2016 | 42.39 | 42.47 | 41.55 | 41.66 | 1,369,407 | -0.61(-1.44%) |
Dec 27, 2016 | 42.66 | 42.68 | 42.00 | 42.27 | 1,486,564 | -0.13(-0.31%) |
Dec 23, 2016 | 42.40 | 42.40 | 42.40 | 0 | -0.10(-0.24%) | |
Dec 22, 2016 | 43.51 | 43.80 | 42.47 | 42.50 | 2,810,138 | -0.98(-2.25%) |
Dec 21, 2016 | 44.10 | 44.21 | 43.16 | 43.48 | 2,331,852 | -0.27(-0.62%) |
Dec 20, 2016 | 45.17 | 45.17 | 43.63 | 43.75 | 2,263,944 | -1.25(-2.78%) |
Dec 19, 2016 | 45.08 | 45.21 | 44.43 | 45.00 | 1,734,500 | -0.08(-0.18%) |
Dec 16, 2016 | 45.32 | 45.53 | 44.01 | 45.08 | 5,362,321 | -0.04(-0.09%) |
Dec 15, 2016 | 45.06 | 45.31 | 44.58 | 45.12 | 3,481,211 | -0.76(-1.66%) |
Dec 14, 2016 | 47.00 | 47.34 | 45.81 | 45.88 | 1,969,613 | -2.00(-4.18%) |
Dec 13, 2016 | 47.00 | 47.96 | 45.79 | 47.88 | 2,572,103 | +1.26(+2.70%) |
Dec 12, 2016 | 49.58 | 50.00 | 46.45 | 46.62 | 3,903,888 | -1.20(-2.51%) |
Dec 09, 2016 | 47.93 | 48.30 | 47.36 | 47.82 | 1,939,880 | +0.17(+0.36%) |
Dec 08, 2016 | 47.36 | 47.78 | 46.27 | 47.65 | 1,573,659 | +0.69(+1.47%) |
Dec 07, 2016 | 46.75 | 47.45 | 46.35 | 46.96 | 2,821,369 | -0.22(-0.47%) |
Dec 06, 2016 | 45.04 | 47.34 | 44.63 | 47.18 | 3,418,247 | +1.55(+3.40%) |
Dec 05, 2016 | 46.57 | 46.73 | 45.55 | 45.63 | 1,930,604 | -0.32(-0.70%) |
Dec 02, 2016 | 45.74 | 46.95 | 45.55 | 45.95 | 2,605,466 | -0.16(-0.35%) |
Dec 01, 2016 | 46.54 | 47.32 | 45.59 | 46.11 | 4,224,482 | +0.89(+1.97%) |
Nov 30, 2016 | 41.73 | 45.87 | 41.71 | 45.22 | 6,983,964 | +6.12(+15.65%) |
Nov 29, 2016 | 38.84 | 39.86 | 38.52 | 39.10 | 3,916,762 | -0.73(-1.83%) |
Nov 28, 2016 | 41.68 | 41.78 | 39.76 | 39.83 | 2,318,912 | -1.44(-3.49%) |
Nov 25, 2016 | 41.61 | 41.86 | 41.02 | 41.27 | 1,008,509 | -0.75(-1.78%) |
Nov 23, 2016 | 42.02 | 42.02 | 42.02 | 0 | +0.61(+1.47%) | |
Nov 22, 2016 | 42.26 | 42.28 | 40.40 | 41.41 | 2,352,027 | -0.51(-1.22%) |
Nov 21, 2016 | 41.40 | 42.23 | 41.40 | 41.92 | 2,136,692 | +1.75(+4.36%) |
Nov 18, 2016 | 39.97 | 40.75 | 39.59 | 40.17 | 2,833,482 | +0.37(+0.93%) |
Nov 17, 2016 | 40.68 | 41.30 | 39.64 | 39.80 | 2,141,743 | -0.23(-0.57%) |
Nov 16, 2016 | 40.35 | 40.53 | 39.60 | 40.03 | 1,680,616 | -0.37(-0.92%) |
Nov 15, 2016 | 39.32 | 40.45 | 39.12 | 40.40 | 3,385,156 | +1.84(+4.77%) |
Nov 14, 2016 | 37.61 | 38.59 | 37.32 | 38.56 | 2,738,149 | +0.73(+1.93%) |
Nov 11, 2016 | 38.44 | 38.78 | 37.17 | 37.83 | 2,259,907 | -1.01(-2.60%) |
Nov 10, 2016 | 38.95 | 40.15 | 38.74 | 38.84 | 4,948,513 | +0.07(+0.18%) |
Nov 09, 2016 | 37.73 | 39.27 | 37.59 | 38.77 | 3,225,174 | +0.93(+2.46%) |
Nov 08, 2016 | 37.99 | 38.17 | 37.37 | 37.84 | 5,075,623 | -0.37(-0.97%) |
Nov 07, 2016 | 38.66 | 38.89 | 37.90 | 38.21 | 4,752,183 | +0.37(+0.98%) |
Nov 04, 2016 | 38.96 | 39.22 | 37.80 | 37.84 | 4,696,711 | -1.26(-3.22%) |
Nov 03, 2016 | 39.58 | 40.03 | 38.76 | 39.10 | 3,707,922 | -0.22(-0.56%) |
Nov 02, 2016 | 40.85 | 41.30 | 38.62 | 39.32 | 6,171,530 | -1.17(-2.89%) |
Nov 01, 2016 | 40.99 | 41.59 | 39.91 | 40.49 | 3,743,618 | -0.10(-0.25%) |
Oct 31, 2016 | 41.15 | 41.23 | 40.33 | 40.59 | 2,875,200 | -0.80(-1.93%) |
Oct 28, 2016 | 41.89 | 42.80 | 41.11 | 41.39 | 2,540,562 | -0.54(-1.29%) |
Oct 27, 2016 | 42.50 | 42.74 | 41.81 | 41.93 | 2,095,218 | -0.32(-0.76%) |
Oct 26, 2016 | 41.41 | 42.30 | 40.64 | 42.25 | 3,154,802 | +0.25(+0.60%) |
Oct 25, 2016 | 42.80 | 43.07 | 41.83 | 42.00 | 2,432,679 | -1.13(-2.62%) |
Oct 24, 2016 | 43.17 | 43.37 | 42.21 | 43.13 | 1,674,515 | -0.10(-0.23%) |
Oct 21, 2016 | 43.46 | 43.57 | 42.97 | 43.23 | 2,020,899 | -0.79(-1.79%) |
Oct 20, 2016 | 43.57 | 44.05 | 43.09 | 44.02 | 2,241,631 | -0.16(-0.36%) |
Oct 19, 2016 | 43.12 | 44.53 | 43.10 | 44.18 | 2,765,091 | +1.65(+3.88%) |
Oct 18, 2016 | 43.48 | 43.50 | 42.03 | 42.53 | 2,673,440 | -0.33(-0.77%) |
Oct 17, 2016 | 42.48 | 43.20 | 42.41 | 42.86 | 2,142,850 | +0.29(+0.68%) |
Oct 14, 2016 | 43.29 | 43.33 | 42.35 | 42.57 | 2,029,461 | -0.57(-1.32%) |
Oct 13, 2016 | 42.82 | 43.46 | 42.34 | 43.14 | 1,983,370 | -0.14(-0.32%) |
Oct 12, 2016 | 42.89 | 43.69 | 42.41 | 43.28 | 1,846,222 | +0.19(+0.44%) |
Oct 11, 2016 | 43.47 | 43.54 | 42.76 | 43.09 | 2,420,194 | -0.59(-1.35%) |
Oct 10, 2016 | 43.58 | 44.32 | 43.56 | 43.68 | 2,254,609 | +0.52(+1.20%) |
Oct 07, 2016 | 43.18 | 43.64 | 42.63 | 43.16 | 2,315,693 | -0.02(-0.05%) |
Oct 06, 2016 | 43.54 | 43.79 | 42.41 | 43.18 | 1,687,024 | -0.13(-0.30%) |
Oct 05, 2016 | 42.99 | 43.89 | 42.49 | 43.31 | 3,198,428 | +1.19(+2.83%) |
Oct 04, 2016 | 43.41 | 43.46 | 41.73 | 42.12 | 2,306,642 | -1.06(-2.45%) |
Oct 03, 2016 | 43.42 | 43.48 | 42.39 | 43.18 | 2,206,164 | -0.28(-0.64%) |
Sep 30, 2016 | 43.37 | 43.88 | 42.82 | 43.46 | 2,230,650 | +0.68(+1.59%) |
Sep 29, 2016 | 42.04 | 43.39 | 41.70 | 42.78 | 4,038,297 | +0.75(+1.78%) |
Sep 28, 2016 | 39.83 | 42.10 | 39.37 | 42.03 | 3,749,554 | +2.53(+6.41%) |
Sep 27, 2016 | 40.37 | 40.37 | 39.25 | 39.50 | 2,381,156 | -1.59(-3.87%) |
Sep 26, 2016 | 41.78 | 42.02 | 41.02 | 41.09 | 2,376,368 | -0.55(-1.32%) |
Sep 23, 2016 | 43.00 | 43.52 | 41.38 | 41.64 | 1,989,880 | -1.66(-3.83%) |
Sep 22, 2016 | 43.16 | 43.87 | 42.76 | 43.30 | 2,710,760 | +0.91(+2.15%) |
Sep 21, 2016 | 41.93 | 42.43 | 41.55 | 42.39 | 2,075,025 | +1.20(+2.91%) |
Sep 20, 2016 | 41.78 | 42.16 | 41.16 | 41.19 | 2,012,818 | -0.78(-1.86%) |
Sep 19, 2016 | 42.15 | 42.59 | 41.68 | 41.97 | 3,306,951 | +0.13(+0.31%) |
Sep 16, 2016 | 40.50 | 41.91 | 40.31 | 41.84 | 6,041,481 | +0.67(+1.63%) |
Sep 15, 2016 | 40.99 | 42.04 | 40.88 | 41.17 | 2,654,759 | +0.52(+1.28%) |
Sep 14, 2016 | 41.90 | 42.33 | 40.43 | 40.65 | 3,230,836 | -1.43(-3.40%) |
Sep 13, 2016 | 43.53 | 43.57 | 41.97 | 42.08 | 1,978,435 | -2.15(-4.86%) |
Sep 12, 2016 | 44.04 | 44.76 | 43.43 | 44.23 | 1,747,306 | -0.30(-0.67%) |
Sep 09, 2016 | 45.38 | 45.70 | 44.52 | 44.53 | 3,339,010 | -1.48(-3.22%) |
Sep 08, 2016 | 45.32 | 46.25 | 44.93 | 46.01 | 2,934,523 | +1.10(+2.45%) |
Sep 07, 2016 | 45.15 | 45.28 | 44.43 | 44.91 | 2,065,868 | +0.02(+0.04%) |
Sep 06, 2016 | 44.94 | 45.24 | 44.07 | 44.89 | 1,803,773 | -0.01(-0.02%) |
Sep 02, 2016 | 44.46 | 44.90 | 44.90 | 44.90 | 2,261,000 | +0.78(+1.77%) |
Sep 01, 2016 | 43.10 | 44.14 | 42.84 | 44.12 | 2,191,417 | +0.76(+1.75%) |
Aug 31, 2016 | 44.21 | 44.48 | 43.09 | 43.36 | 2,347,375 | -1.21(-2.71%) |
Aug 30, 2016 | 45.34 | 45.68 | 44.19 | 44.57 | 1,449,511 | -0.46(-1.02%) |
Aug 29, 2016 | 44.15 | 45.13 | 43.91 | 45.03 | 2,131,082 | +0.88(+1.99%) |
Aug 26, 2016 | 44.53 | 45.38 | 43.75 | 44.15 | 3,193,566 | -0.16(-0.36%) |
Aug 25, 2016 | 45.14 | 45.15 | 43.96 | 44.31 | 2,951,285 | -0.80(-1.77%) |
Aug 24, 2016 | 45.31 | 45.59 | 44.95 | 45.11 | 1,823,545 | -0.61(-1.33%) |
Aug 23, 2016 | 44.95 | 46.30 | 44.83 | 45.72 | 2,197,249 | +0.68(+1.51%) |
Aug 22, 2016 | 45.76 | 45.76 | 44.94 | 45.04 | 2,181,557 | -1.36(-2.93%) |
Aug 19, 2016 | 46.58 | 46.61 | 45.94 | 46.40 | 1,947,301 | -0.38(-0.81%) |
Aug 18, 2016 | 46.29 | 46.83 | 45.94 | 46.78 | 2,469,699 | +0.84(+1.83%) |
Aug 17, 2016 | 46.21 | 46.26 | 45.27 | 45.94 | 2,279,940 | -0.23(-0.50%) |
Aug 16, 2016 | 46.80 | 46.87 | 45.56 | 46.17 | 2,376,823 | -0.79(-1.68%) |
Aug 15, 2016 | 46.86 | 47.45 | 46.72 | 46.96 | 3,056,524 | +0.08(+0.17%) |
Aug 12, 2016 | 47.40 | 47.56 | 46.59 | 46.88 | 1,955,989 | -0.33(-0.70%) |
Aug 11, 2016 | 45.76 | 47.48 | 45.60 | 47.21 | 3,901,712 | +1.84(+4.06%) |
Aug 10, 2016 | 46.31 | 46.72 | 45.32 | 45.37 | 2,415,222 | -0.73(-1.58%) |
Aug 09, 2016 | 46.53 | 46.76 | 45.63 | 46.10 | 1,983,751 | -0.12(-0.26%) |
Aug 08, 2016 | 45.74 | 46.78 | 45.74 | 46.22 | 2,945,711 | +0.94(+2.08%) |
Aug 05, 2016 | 45.38 | 45.74 | 44.34 | 45.28 | 3,671,211 | -0.40(-0.88%) |
Aug 04, 2016 | 44.44 | 46.62 | 44.25 | 45.68 | 5,344,055 | +1.02(+2.28%) |
Aug 03, 2016 | 40.83 | 44.77 | 40.83 | 44.66 | 7,115,791 | +3.11(+7.48%) |
Aug 02, 2016 | 41.31 | 41.90 | 40.44 | 41.55 | 4,290,358 | +0.26(+0.63%) |
Aug 01, 2016 | 42.95 | 42.95 | 41.14 | 41.29 | 3,308,338 | -2.01(-4.64%) |
Jul 29, 2016 | 41.89 | 43.37 | 41.45 | 43.30 | 2,136,394 | +0.92(+2.17%) |
Jul 28, 2016 | 42.13 | 42.91 | 41.57 | 42.38 | 2,140,367 | +0.31(+0.74%) |
Jul 27, 2016 | 43.60 | 43.90 | 41.65 | 42.07 | 3,258,277 | -1.36(-3.13%) |
Jul 26, 2016 | 42.46 | 43.49 | 42.22 | 43.43 | 2,095,247 | +0.77(+1.80%) |
Jul 25, 2016 | 43.94 | 44.11 | 42.02 | 42.66 | 3,172,061 | -1.77(-3.98%) |
Jul 22, 2016 | 44.52 | 44.94 | 43.91 | 44.43 | 1,879,564 | +0.03(+0.07%) |
Jul 21, 2016 | 44.31 | 45.21 | 44.11 | 44.40 | 3,003,130 | -0.02(-0.05%) |
Jul 20, 2016 | 43.38 | 44.55 | 42.87 | 44.42 | 2,488,278 | +0.61(+1.39%) |
Jul 19, 2016 | 44.65 | 44.75 | 43.72 | 43.81 | 1,630,395 | -0.75(-1.68%) |
Jul 18, 2016 | 44.49 | 44.61 | 43.87 | 44.56 | 1,752,656 | +0.04(+0.09%) |
Jul 15, 2016 | 44.84 | 45.08 | 44.33 | 44.52 | 1,351,410 | -0.08(-0.18%) |
Jul 14, 2016 | 45.19 | 45.24 | 44.26 | 44.60 | 2,155,279 | -0.03(-0.07%) |
Jul 13, 2016 | 45.16 | 45.46 | 43.61 | 44.63 | 3,281,881 | -0.53(-1.17%) |
Jul 12, 2016 | 44.60 | 45.61 | 44.39 | 45.16 | 2,928,336 | +1.48(+3.39%) |
Jul 11, 2016 | 44.18 | 44.49 | 43.42 | 43.68 | 2,937,509 | -0.14(-0.32%) |
Jul 08, 2016 | 43.34 | 43.95 | 43.13 | 43.82 | 1,831,438 | +1.05(+2.45%) |
Jul 07, 2016 | 43.89 | 44.16 | 42.24 | 42.77 | 2,577,049 | -0.55(-1.27%) |
Jul 06, 2016 | 43.15 | 43.68 | 42.24 | 43.32 | 4,854,201 | +0.06(+0.14%) |
Jul 05, 2016 | 43.21 | 43.30 | 42.42 | 43.26 | 2,582,966 | -0.61(-1.39%) |
Jul 01, 2016 | 44.18 | 43.87 | 43.87 | 43.87 | 3,079,200 | -0.31(-0.70%) |
Jun 30, 2016 | 44.40 | 44.45 | 43.55 | 44.18 | 4,162,216 | -0.35(-0.79%) |
Jun 29, 2016 | 43.49 | 44.79 | 43.49 | 44.53 | 4,534,026 | +1.68(+3.92%) |
Jun 28, 2016 | 42.27 | 43.02 | 41.91 | 42.85 | 3,406,667 | +2.44(+6.04%) |
Jun 27, 2016 | 41.27 | 41.56 | 39.94 | 40.41 | 4,706,992 | -1.39(-3.33%) |
Jun 24, 2016 | 40.92 | 42.28 | 42.93 | 41.80 | 5,851,037 | -1.13(-2.63%) |
Jun 23, 2016 | 43.76 | 44.08 | 42.64 | 42.93 | 4,209,635 | +0.05(+0.12%) |
Jun 22, 2016 | 41.50 | 43.11 | 41.50 | 42.88 | 5,891,817 | +2.01(+4.92%) |
Jun 21, 2016 | 39.91 | 40.92 | 39.62 | 40.87 | 2,406,231 | +0.74(+1.84%) |
Jun 20, 2016 | 40.89 | 40.97 | 39.95 | 40.13 | 3,963,465 | -0.01(-0.02%) |
Jun 17, 2016 | 39.75 | 40.68 | 39.61 | 40.14 | 3,086,104 | +1.01(+2.58%) |
Jun 16, 2016 | 39.77 | 39.81 | 38.49 | 39.13 | 2,662,944 | -1.29(-3.19%) |
Jun 15, 2016 | 40.44 | 41.02 | 40.02 | 40.42 | 2,156,620 | -0.40(-0.98%) |
Jun 14, 2016 | 39.38 | 40.85 | 39.22 | 40.82 | 3,372,917 | +1.36(+3.45%) |
Jun 13, 2016 | 39.50 | 40.21 | 39.17 | 39.46 | 2,336,514 | -0.40(-1.00%) |
Jun 10, 2016 | 40.73 | 41.11 | 39.51 | 39.86 | 2,072,158 | -1.41(-3.42%) |
Jun 09, 2016 | 40.94 | 41.55 | 40.85 | 41.27 | 2,023,101 | -0.41(-0.98%) |
Jun 08, 2016 | 42.31 | 42.53 | 41.36 | 41.68 | 2,888,088 | -0.13(-0.31%) |
Jun 07, 2016 | 40.29 | 42.12 | 40.15 | 41.81 | 4,594,121 | +1.87(+4.68%) |
Jun 06, 2016 | 40.09 | 40.09 | 39.48 | 39.94 | 3,067,366 | +0.34(+0.86%) |
Jun 03, 2016 | 40.22 | 40.37 | 39.10 | 39.60 | 3,111,273 | -0.71(-1.76%) |
Jun 02, 2016 | 39.41 | 40.31 | 39.30 | 40.31 | 2,568,259 | +0.33(+0.83%) |
Jun 01, 2016 | 40.77 | 40.29 | 39.28 | 39.98 | 3,632,262 | -0.79(-1.94%) |
May 31, 2016 | 40.54 | 41.36 | 40.31 | 40.77 | 11,869,398 | +0.37(+0.92%) |
May 27, 2016 | 40.66 | 40.40 | 40.40 | 40.40 | 2,886,800 | -0.40(-0.98%) |
May 26, 2016 | 41.64 | 41.99 | 40.62 | 40.80 | 2,315,263 | -0.36(-0.87%) |
May 25, 2016 | 41.09 | 41.67 | 40.31 | 41.16 | 2,927,658 | +0.35(+0.86%) |
May 24, 2016 | 40.45 | 41.14 | 40.15 | 40.81 | 2,977,657 | +0.68(+1.69%) |
May 23, 2016 | 40.14 | 40.34 | 39.25 | 40.13 | 3,353,258 | -0.50(-1.23%) |
May 20, 2016 | 39.85 | 40.76 | 39.45 | 40.63 | 3,802,590 | +0.92(+2.32%) |
May 19, 2016 | 38.48 | 39.76 | 38.19 | 39.71 | 2,743,152 | +0.50(+1.28%) |
May 18, 2016 | 39.52 | 40.41 | 38.88 | 39.21 | 3,175,461 | -0.22(-0.56%) |
May 17, 2016 | 39.21 | 40.14 | 39.12 | 39.43 | 2,803,166 | +0.23(+0.59%) |
May 16, 2016 | 38.96 | 39.93 | 38.89 | 39.20 | 4,221,968 | +0.60(+1.55%) |
May 13, 2016 | 38.41 | 39.32 | 38.31 | 38.60 | 3,817,509 | -0.03(-0.08%) |
May 12, 2016 | 38.34 | 39.19 | 37.83 | 38.63 | 3,073,016 | +1.01(+2.68%) |
May 11, 2016 | 37.62 | 38.29 | 36.85 | 37.62 | 3,013,780 | -0.30(-0.79%) |
May 10, 2016 | 36.94 | 37.93 | 36.65 | 37.92 | 2,513,535 | +1.09(+2.96%) |
May 09, 2016 | 37.20 | 37.26 | 36.06 | 36.83 | 3,907,355 | -0.37(-0.99%) |
May 06, 2016 | 35.90 | 38.06 | 35.84 | 37.20 | 4,458,558 | +0.67(+1.83%) |
May 05, 2016 | 35.81 | 37.55 | 35.81 | 36.53 | 5,158,831 | +1.88(+5.43%) |
May 04, 2016 | 36.53 | 37.66 | 33.54 | 34.65 | 5,689,984 | -0.86(-2.42%) |
May 03, 2016 | 36.32 | 36.45 | 34.95 | 35.51 | 5,031,580 | -1.66(-4.47%) |
May 02, 2016 | 36.43 | 37.37 | 35.67 | 37.17 | 4,108,835 | +0.92(+2.54%) |
Apr 29, 2016 | 36.49 | 37.09 | 34.99 | 36.25 | 3,739,973 | +0.01(+0.03%) |
Apr 28, 2016 | 37.88 | 38.24 | 36.03 | 36.24 | 5,322,712 | -1.96(-5.13%) |
Apr 27, 2016 | 37.89 | 38.78 | 37.40 | 38.20 | 3,834,991 | +0.78(+2.08%) |
Apr 26, 2016 | 36.81 | 37.44 | 36.36 | 37.42 | 2,437,384 | +1.15(+3.17%) |
Apr 25, 2016 | 36.57 | 36.70 | 35.49 | 36.27 | 2,384,258 | -0.59(-1.60%) |
Apr 22, 2016 | 36.24 | 37.12 | 36.21 | 36.86 | 3,961,426 | +0.77(+2.13%) |
Apr 21, 2016 | 36.90 | 36.99 | 35.98 | 36.09 | 2,838,399 | -0.80(-2.17%) |
Apr 20, 2016 | 36.37 | 37.47 | 36.10 | 36.89 | 2,182,410 | +0.35(+0.96%) |
Apr 19, 2016 | 36.54 | 36.96 | 36.13 | 36.54 | 2,688,511 | +0.49(+1.36%) |
Apr 18, 2016 | 33.81 | 36.39 | 33.15 | 36.05 | 2,983,184 | +0.93(+2.65%) |
Apr 15, 2016 | 35.33 | 35.35 | 34.33 | 35.12 | 2,393,822 | -0.40(-1.13%) |
Apr 14, 2016 | 35.13 | 35.58 | 34.79 | 35.52 | 2,127,355 | +0.44(+1.25%) |
Apr 13, 2016 | 35.46 | 35.93 | 34.83 | 35.08 | 3,386,593 | -0.59(-1.65%) |
Apr 12, 2016 | 34.75 | 35.89 | 34.10 | 35.67 | 5,031,310 | +1.22(+3.54%) |
Apr 11, 2016 | 34.37 | 34.92 | 34.24 | 34.45 | 2,940,858 | +0.40(+1.17%) |
Apr 08, 2016 | 33.86 | 34.32 | 33.70 | 34.05 | 2,644,169 | +1.20(+3.65%) |
Apr 07, 2016 | 32.60 | 33.26 | 32.43 | 32.85 | 2,816,247 | -0.16(-0.48%) |
Apr 06, 2016 | 31.94 | 33.10 | 31.65 | 33.01 | 2,637,618 | +1.40(+4.43%) |
Apr 05, 2016 | 31.27 | 32.17 | 30.88 | 31.61 | 2,389,864 | -0.12(-0.38%) |
Apr 04, 2016 | 32.71 | 33.15 | 31.68 | 31.73 | 2,897,205 | -0.90(-2.76%) |