Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.06 | 47.15 | 47.03 | 47.05 | 1,360,092 | -0.03(-0.06%) |
Mar 30, 2017 | 47.02 | 47.11 | 46.92 | 47.08 | 1,454,370 | +0.01(+0.02%) |
Mar 29, 2017 | 47.07 | 47.09 | 46.93 | 47.07 | 1,208,601 | -0.01(-0.02%) |
Mar 28, 2017 | 46.90 | 47.16 | 46.82 | 47.08 | 1,721,223 | +0.13(+0.27%) |
Mar 27, 2017 | 46.79 | 47.00 | 46.77 | 46.95 | 1,852,678 | -0.09(-0.19%) |
Mar 24, 2017 | 47.11 | 47.21 | 46.91 | 47.04 | 2,370,460 | -0.04(-0.09%) |
Mar 23, 2017 | 47.06 | 47.33 | 47.01 | 47.08 | 1,665,686 | -0.03(-0.06%) |
Mar 22, 2017 | 47.10 | 47.18 | 46.96 | 47.11 | 2,584,308 | +0.07(+0.15%) |
Mar 21, 2017 | 47.32 | 47.44 | 47.03 | 47.04 | 5,376,909 | -0.23(-0.48%) |
Mar 20, 2017 | 47.41 | 47.42 | 47.19 | 47.26 | 1,686,625 | -0.11(-0.23%) |
Mar 17, 2017 | 47.35 | 47.50 | 47.27 | 47.37 | 1,028,593 | +0.14(+0.29%) |
Mar 16, 2017 | 47.41 | 47.41 | 47.14 | 47.23 | 1,141,202 | -0.16(-0.33%) |
Mar 15, 2017 | 47.04 | 47.51 | 47.02 | 47.39 | 2,089,401 | +0.46(+0.98%) |
Mar 14, 2017 | 46.98 | 47.02 | 46.86 | 46.93 | 2,263,317 | -0.15(-0.31%) |
Mar 13, 2017 | 47.00 | 47.08 | 46.91 | 47.08 | 1,987,617 | +0.08(+0.17%) |
Mar 10, 2017 | 46.89 | 47.03 | 46.82 | 47.00 | 1,411,058 | +0.21(+0.44%) |
Mar 09, 2017 | 46.78 | 46.87 | 46.67 | 46.79 | 1,572,805 | +0.02(+0.04%) |
Mar 08, 2017 | 46.87 | 46.95 | 46.75 | 46.77 | 2,715,429 | -0.16(-0.33%) |
Mar 07, 2017 | 46.92 | 47.02 | 46.89 | 46.93 | 1,505,993 | -0.08(-0.17%) |
Mar 06, 2017 | 46.95 | 47.07 | 46.91 | 47.01 | 1,891,699 | -0.09(-0.19%) |
Mar 03, 2017 | 47.18 | 47.18 | 46.97 | 47.10 | 1,843,620 | -0.09(-0.19%) |
Mar 02, 2017 | 47.25 | 47.33 | 47.16 | 47.18 | 3,595,801 | -0.11(-0.23%) |
Mar 01, 2017 | 47.08 | 47.42 | 47.05 | 47.29 | 2,287,234 | +0.30(+0.65%) |
Feb 28, 2017 | 46.88 | 47.05 | 46.88 | 46.99 | 1,708,010 | +0.02(+0.04%) |
Feb 27, 2017 | 47.07 | 47.08 | 46.95 | 46.97 | 1,675,771 | -0.09(-0.19%) |
Feb 24, 2017 | 46.74 | 47.07 | 46.74 | 47.06 | 1,241,584 | +0.23(+0.48%) |
Feb 23, 2017 | 46.69 | 46.88 | 46.63 | 46.83 | 1,589,901 | +0.25(+0.53%) |
Feb 22, 2017 | 46.48 | 46.63 | 46.48 | 46.59 | 1,799,633 | +0.01(+0.02%) |
Feb 21, 2017 | 46.29 | 46.61 | 46.29 | 46.58 | 1,633,079 | +0.33(+0.72%) |
Feb 17, 2017 | 46.24 | 46.24 | 46.24 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 46.05 | 46.21 | 46.00 | 46.20 | 1,958,702 | +0.20(+0.43%) |
Feb 15, 2017 | 45.75 | 46.07 | 45.70 | 46.01 | 1,576,503 | +0.18(+0.39%) |
Feb 14, 2017 | 45.72 | 45.85 | 45.59 | 45.83 | 1,779,291 | +0.03(+0.06%) |
Feb 13, 2017 | 45.69 | 45.83 | 45.65 | 45.80 | 1,805,239 | +0.15(+0.32%) |
Feb 10, 2017 | 45.47 | 45.66 | 45.45 | 45.65 | 2,209,785 | +0.17(+0.37%) |
Feb 09, 2017 | 45.29 | 45.55 | 45.30 | 45.49 | 1,499,817 | +0.20(+0.43%) |
Feb 08, 2017 | 45.10 | 45.32 | 45.01 | 45.29 | 2,559,061 | +0.16(+0.35%) |
Feb 07, 2017 | 45.06 | 45.15 | 45.03 | 45.13 | 1,484,211 | +0.12(+0.26%) |
Feb 06, 2017 | 45.10 | 45.11 | 44.96 | 45.02 | 3,284,895 | -0.13(-0.28%) |
Feb 03, 2017 | 45.05 | 45.22 | 45.04 | 45.14 | 2,055,074 | +0.24(+0.52%) |
Feb 02, 2017 | 44.69 | 44.94 | 44.66 | 44.91 | 1,412,299 | +0.27(+0.59%) |
Feb 01, 2017 | 44.85 | 44.90 | 44.56 | 44.64 | 2,571,566 | -0.30(-0.68%) |
Jan 31, 2017 | 44.79 | 44.95 | 44.75 | 44.95 | 1,625,549 | +0.11(+0.24%) |
Jan 30, 2017 | 44.86 | 44.89 | 44.68 | 44.84 | 2,052,660 | -0.14(-0.31%) |
Jan 27, 2017 | 44.96 | 45.00 | 44.89 | 44.98 | 1,474,477 | +0.02(+0.04%) |
Jan 26, 2017 | 45.02 | 45.03 | 44.91 | 44.96 | 2,513,238 | -0.07(-0.15%) |
Jan 25, 2017 | 44.93 | 45.03 | 44.91 | 45.03 | 2,130,643 | +0.15(+0.33%) |
Jan 24, 2017 | 44.75 | 44.93 | 44.69 | 44.88 | 1,407,989 | +0.11(+0.24%) |
Jan 23, 2017 | 44.76 | 44.83 | 44.63 | 44.77 | 2,172,302 | -0.02(-0.04%) |
Jan 20, 2017 | 44.73 | 44.91 | 44.68 | 44.79 | 1,733,368 | +0.16(+0.35%) |
Jan 19, 2017 | 44.80 | 44.84 | 44.55 | 44.63 | 2,356,087 | -0.25(-0.55%) |
Jan 18, 2017 | 44.84 | 44.90 | 44.79 | 44.88 | 2,216,723 | +0.04(+0.09%) |
Jan 17, 2017 | 44.67 | 44.84 | 44.61 | 44.84 | 3,350,512 | +0.14(+0.31%) |
Jan 13, 2017 | 44.70 | 44.70 | 44.70 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 44.59 | 44.72 | 44.40 | 44.67 | 1,490,045 | -0.01(-0.02%) |
Jan 11, 2017 | 44.55 | 44.68 | 44.43 | 44.68 | 5,683,500 | +0.14(+0.31%) |
Jan 10, 2017 | 44.60 | 44.72 | 44.50 | 44.54 | 2,411,470 | -0.06(-0.13%) |
Jan 09, 2017 | 44.79 | 44.82 | 44.60 | 44.60 | 1,840,367 | -0.22(-0.48%) |
Jan 06, 2017 | 44.66 | 44.91 | 44.60 | 44.82 | 1,817,465 | +0.06(+0.13%) |
Jan 05, 2017 | 44.63 | 44.76 | 44.58 | 44.76 | 2,297,055 | +0.05(+0.11%) |
Jan 04, 2017 | 44.55 | 44.75 | 44.55 | 44.71 | 2,170,959 | +0.21(+0.46%) |
Jan 03, 2017 | 44.48 | 44.53 | 44.33 | 44.50 | 3,377,373 | +0.12(+0.27%) |
Dec 30, 2016 | 44.39 | 44.39 | 44.39 | 0 | -0.15(-0.33%) | |
Dec 29, 2016 | 44.35 | 44.54 | 44.35 | 44.53 | 4,260,144 | +0.22(+0.49%) |
Dec 28, 2016 | 44.60 | 44.64 | 44.31 | 44.32 | 1,475,730 | -0.27(-0.59%) |
Dec 27, 2016 | 44.53 | 44.67 | 44.53 | 44.58 | 1,286,691 | +0.05(+0.11%) |
Dec 23, 2016 | 44.53 | 44.53 | 44.53 | 0 | +0.07(+0.15%) | |
Dec 22, 2016 | 44.43 | 44.49 | 44.33 | 44.47 | 2,145,193 | -0.01(-0.02%) |
Dec 21, 2016 | 44.56 | 44.66 | 44.45 | 44.47 | 1,659,163 | -0.15(-0.33%) |
Dec 20, 2016 | 44.60 | 44.68 | 44.53 | 44.62 | 2,173,201 | +0.02(+0.04%) |
Dec 19, 2016 | 44.57 | 44.66 | 44.48 | 44.60 | 1,433,108 | +0.15(+0.33%) |
Dec 16, 2016 | 44.44 | 44.56 | 44.35 | 44.45 | 2,382,608 | +0.17(+0.37%) |
Dec 15, 2016 | 44.17 | 44.44 | 44.08 | 44.29 | 3,120,607 | +0.11(+0.24%) |
Dec 14, 2016 | 44.64 | 44.70 | 44.10 | 44.18 | 3,698,270 | -0.44(-0.98%) |
Dec 13, 2016 | 44.47 | 44.66 | 44.47 | 44.62 | 2,929,782 | +0.22(+0.51%) |
Dec 12, 2016 | 44.11 | 44.40 | 44.11 | 44.40 | 4,150,145 | +0.21(+0.49%) |
Dec 09, 2016 | 43.91 | 44.18 | 43.91 | 44.18 | 2,858,892 | +0.28(+0.64%) |
Dec 08, 2016 | 43.83 | 44.02 | 43.72 | 43.90 | 3,112,821 | +0.02(+0.04%) |
Dec 07, 2016 | 43.36 | 43.92 | 43.32 | 43.88 | 3,363,473 | +0.54(+1.24%) |
Dec 06, 2016 | 43.29 | 43.35 | 43.16 | 43.34 | 3,148,238 | +0.13(+0.29%) |
Dec 05, 2016 | 43.25 | 43.25 | 43.14 | 43.22 | 2,877,730 | +0.11(+0.25%) |
Dec 02, 2016 | 43.04 | 43.26 | 43.03 | 43.11 | 3,410,490 | +0.14(+0.32%) |
Dec 01, 2016 | 43.29 | 43.29 | 42.88 | 42.97 | 4,157,415 | -0.36(-0.83%) |
Nov 30, 2016 | 43.80 | 43.89 | 43.33 | 43.33 | 4,314,736 | -0.56(-1.27%) |
Nov 29, 2016 | 43.71 | 43.94 | 43.71 | 43.89 | 2,920,392 | +0.19(+0.42%) |
Nov 28, 2016 | 43.62 | 43.78 | 43.62 | 43.70 | 2,186,072 | +0.07(+0.16%) |
Nov 25, 2016 | 43.45 | 43.67 | 43.45 | 43.63 | 1,506,634 | +0.23(+0.54%) |
Nov 23, 2016 | 43.40 | 43.40 | 43.40 | 0 | -0.11(-0.25%) | |
Nov 22, 2016 | 43.39 | 43.54 | 43.31 | 43.51 | 2,982,887 | +0.14(+0.31%) |
Nov 21, 2016 | 43.24 | 43.39 | 43.22 | 43.37 | 2,561,573 | +0.18(+0.41%) |
Nov 18, 2016 | 43.32 | 43.34 | 43.12 | 43.20 | 3,442,623 | -0.12(-0.27%) |
Nov 17, 2016 | 43.16 | 43.33 | 43.13 | 43.31 | 3,350,616 | +0.13(+0.29%) |
Nov 16, 2016 | 43.09 | 43.23 | 43.04 | 43.19 | 1,994,608 | +0.05(+0.11%) |
Nov 15, 2016 | 42.93 | 43.14 | 42.93 | 43.14 | 4,011,416 | +0.24(+0.57%) |
Nov 14, 2016 | 42.89 | 43.03 | 42.78 | 42.89 | 5,932,848 | -0.06(-0.14%) |
Nov 11, 2016 | 42.92 | 43.09 | 42.86 | 42.95 | 4,198,555 | -0.07(-0.16%) |
Nov 10, 2016 | 43.35 | 43.36 | 42.81 | 43.02 | 7,203,107 | -0.22(-0.52%) |
Nov 09, 2016 | 42.89 | 43.38 | 42.74 | 43.24 | 6,520,078 | -0.13(-0.29%) |
Nov 08, 2016 | 43.02 | 43.47 | 43.02 | 43.37 | 2,809,055 | +0.28(+0.66%) |
Nov 07, 2016 | 42.78 | 43.11 | 42.77 | 43.09 | 3,254,410 | +0.68(+1.61%) |
Nov 04, 2016 | 42.47 | 42.61 | 42.39 | 42.41 | 3,089,968 | -0.04(-0.09%) |
Nov 03, 2016 | 42.56 | 42.65 | 42.36 | 42.45 | 2,493,554 | -0.10(-0.23%) |
Nov 02, 2016 | 42.57 | 42.73 | 42.53 | 42.54 | 3,579,213 | -0.07(-0.16%) |
Nov 01, 2016 | 43.02 | 43.08 | 42.48 | 42.61 | 4,617,639 | -0.46(-1.06%) |
Oct 31, 2016 | 42.82 | 43.10 | 42.82 | 43.07 | 2,565,829 | +0.26(+0.61%) |
Oct 28, 2016 | 42.66 | 43.00 | 42.65 | 42.81 | 3,714,250 | +0.09(+0.21%) |
Oct 27, 2016 | 43.06 | 43.08 | 42.70 | 42.72 | 3,200,105 | -0.30(-0.70%) |
Oct 26, 2016 | 43.12 | 43.17 | 42.95 | 43.02 | 2,019,237 | -0.16(-0.36%) |
Oct 25, 2016 | 43.24 | 43.26 | 43.14 | 43.18 | 3,515,457 | -0.09(-0.20%) |
Oct 24, 2016 | 43.24 | 43.41 | 43.21 | 43.26 | 3,046,224 | +0.15(+0.34%) |
Oct 21, 2016 | 43.09 | 43.17 | 42.95 | 43.12 | 2,776,183 | -0.12(-0.27%) |
Oct 20, 2016 | 43.33 | 43.40 | 43.15 | 43.24 | 3,087,824 | -0.16(-0.36%) |
Oct 19, 2016 | 43.48 | 43.48 | 43.27 | 43.39 | 1,586,638 | -0.04(-0.09%) |
Oct 18, 2016 | 43.49 | 43.55 | 43.34 | 43.43 | 1,964,927 | +0.19(+0.45%) |
Oct 17, 2016 | 43.35 | 43.36 | 43.21 | 43.24 | 1,648,168 | -0.10(-0.22%) |
Oct 14, 2016 | 43.49 | 43.62 | 43.32 | 43.33 | 3,540,764 | -0.02(-0.04%) |
Oct 13, 2016 | 43.14 | 43.47 | 43.03 | 43.35 | 2,911,197 | +0.03(+0.07%) |
Oct 12, 2016 | 43.17 | 43.42 | 43.04 | 43.32 | 1,771,315 | +0.22(+0.52%) |
Oct 11, 2016 | 43.57 | 43.57 | 42.99 | 43.10 | 3,709,592 | -0.55(-1.25%) |
Oct 10, 2016 | 43.59 | 43.74 | 43.59 | 43.64 | 2,717,000 | +0.21(+0.49%) |
Oct 07, 2016 | 43.56 | 43.70 | 43.26 | 43.43 | 4,030,565 | -0.05(-0.11%) |
Oct 06, 2016 | 43.34 | 43.57 | 43.22 | 43.48 | 6,226,787 | +0.03(+0.07%) |
Oct 05, 2016 | 43.65 | 43.70 | 43.41 | 43.45 | 18,693,022 | -0.10(-0.22%) |
Oct 04, 2016 | 43.96 | 44.00 | 43.39 | 43.55 | 5,538,773 | -0.43(-0.98%) |
Oct 03, 2016 | 44.20 | 44.27 | 43.87 | 43.98 | 3,936,073 | -0.31(-0.70%) |
Sep 30, 2016 | 44.28 | 44.44 | 44.19 | 44.29 | 2,709,332 | +0.19(+0.44%) |
Sep 29, 2016 | 44.52 | 44.55 | 44.04 | 44.09 | 3,478,275 | -0.42(-0.94%) |
Sep 28, 2016 | 44.56 | 44.56 | 44.25 | 44.51 | 2,422,236 | +0.04(+0.09%) |
Sep 27, 2016 | 44.41 | 44.59 | 44.35 | 44.47 | 2,296,278 | +0.14(+0.31%) |
Sep 26, 2016 | 44.48 | 44.48 | 44.29 | 44.34 | 2,707,371 | -0.24(-0.54%) |
Sep 23, 2016 | 44.72 | 44.72 | 44.55 | 44.58 | 2,444,132 | -0.19(-0.43%) |
Sep 22, 2016 | 44.64 | 44.84 | 44.64 | 44.77 | 2,895,607 | +0.28(+0.63%) |
Sep 21, 2016 | 44.00 | 44.51 | 43.85 | 44.49 | 9,968,429 | +0.60(+1.37%) |
Sep 20, 2016 | 43.98 | 44.09 | 43.89 | 43.89 | 5,521,140 | +0.05(+0.11%) |
Sep 19, 2016 | 43.83 | 44.00 | 43.74 | 43.84 | 2,708,199 | +0.10(+0.22%) |
Sep 16, 2016 | 43.70 | 43.83 | 43.56 | 43.74 | 4,168,877 | -0.12(-0.27%) |
Sep 15, 2016 | 43.43 | 43.91 | 43.36 | 43.86 | 3,612,564 | +0.39(+0.89%) |
Sep 14, 2016 | 43.52 | 43.76 | 43.36 | 43.47 | 3,918,710 | -0.06(-0.13%) |
Sep 13, 2016 | 43.99 | 44.00 | 43.41 | 43.53 | 6,411,130 | -0.63(-1.43%) |
Sep 12, 2016 | 43.39 | 44.26 | 43.39 | 44.16 | 4,901,003 | +0.62(+1.43%) |
Sep 09, 2016 | 44.50 | 44.51 | 43.53 | 43.54 | 9,015,094 | -1.20(-2.69%) |
Sep 08, 2016 | 44.95 | 44.95 | 44.69 | 44.74 | 2,706,959 | -0.25(-0.56%) |
Sep 07, 2016 | 45.04 | 45.04 | 44.85 | 44.99 | 1,791,841 | -0.03(-0.06%) |
Sep 06, 2016 | 44.84 | 45.05 | 44.80 | 45.02 | 3,294,562 | +0.16(+0.35%) |
Sep 02, 2016 | 44.73 | 44.87 | 44.87 | 44.87 | 3,240,181 | +0.27(+0.61%) |
Sep 01, 2016 | 44.60 | 44.62 | 44.41 | 44.60 | 5,173,247 | +0.02(+0.04%) |
Aug 31, 2016 | 44.61 | 44.63 | 44.41 | 44.58 | 2,976,563 | -0.02(-0.04%) |
Aug 30, 2016 | 44.77 | 44.83 | 44.52 | 44.60 | 3,804,293 | -0.25(-0.56%) |
Aug 29, 2016 | 44.61 | 44.87 | 44.57 | 44.85 | 1,937,784 | +0.30(+0.67%) |
Aug 26, 2016 | 44.81 | 45.04 | 44.39 | 44.55 | 4,313,698 | -0.21(-0.48%) |
Aug 25, 2016 | 44.72 | 44.93 | 44.66 | 44.76 | 6,101,647 | +0.01(+0.02%) |
Aug 24, 2016 | 44.98 | 45.02 | 44.69 | 44.75 | 2,468,805 | -0.22(-0.50%) |
Aug 23, 2016 | 45.13 | 45.15 | 44.97 | 44.97 | 2,257,035 | +0.00(+0.00%) |
Aug 22, 2016 | 44.94 | 45.04 | 44.84 | 44.97 | 4,413,855 | +0.06(+0.13%) |
Aug 19, 2016 | 44.96 | 44.97 | 44.78 | 44.92 | 5,284,590 | -0.16(-0.34%) |
Aug 18, 2016 | 44.98 | 45.07 | 44.93 | 45.07 | 5,421,158 | +0.15(+0.32%) |
Aug 17, 2016 | 44.87 | 44.97 | 44.61 | 44.93 | 6,722,524 | +0.11(+0.24%) |
Aug 16, 2016 | 45.16 | 45.18 | 44.82 | 44.82 | 5,350,327 | -0.41(-0.90%) |
Aug 15, 2016 | 45.39 | 45.39 | 45.20 | 45.23 | 2,336,503 | -0.07(-0.15%) |
Aug 12, 2016 | 45.36 | 45.43 | 45.25 | 45.29 | 4,370,583 | -0.06(-0.13%) |
Aug 11, 2016 | 45.37 | 45.39 | 45.23 | 45.35 | 2,534,805 | +0.08(+0.17%) |
Aug 10, 2016 | 45.30 | 45.33 | 45.19 | 45.28 | 6,220,884 | +0.03(+0.06%) |
Aug 09, 2016 | 45.19 | 45.32 | 45.12 | 45.25 | 2,582,205 | +0.10(+0.21%) |
Aug 08, 2016 | 45.29 | 45.29 | 45.10 | 45.15 | 2,913,584 | -0.12(-0.26%) |
Aug 05, 2016 | 45.22 | 45.27 | 45.16 | 45.27 | 2,891,265 | +0.14(+0.30%) |
Aug 04, 2016 | 45.17 | 45.22 | 45.08 | 45.13 | 4,005,631 | +0.14(+0.30%) |
Aug 03, 2016 | 45.33 | 45.33 | 44.99 | 44.99 | 9,768,195 | -0.34(-0.75%) |
Aug 02, 2016 | 45.39 | 45.54 | 45.22 | 45.33 | 3,278,862 | -0.20(-0.45%) |
Aug 01, 2016 | 45.48 | 45.63 | 45.42 | 45.54 | 2,928,937 | +0.07(+0.15%) |
Jul 29, 2016 | 45.22 | 45.60 | 45.22 | 45.47 | 3,674,353 | +0.10(+0.21%) |
Jul 28, 2016 | 45.22 | 45.45 | 45.14 | 45.37 | 2,134,267 | +0.10(+0.21%) |
Jul 27, 2016 | 45.51 | 45.55 | 45.07 | 45.28 | 7,578,817 | -0.26(-0.57%) |
Jul 26, 2016 | 45.69 | 45.72 | 45.41 | 45.54 | 6,314,999 | -0.09(-0.19%) |
Jul 25, 2016 | 45.74 | 45.74 | 45.49 | 45.62 | 1,914,430 | -0.13(-0.28%) |
Jul 22, 2016 | 45.51 | 45.76 | 45.41 | 45.75 | 2,005,060 | +0.27(+0.60%) |
Jul 21, 2016 | 45.56 | 45.56 | 45.33 | 45.48 | 3,020,889 | -0.06(-0.13%) |
Jul 20, 2016 | 45.63 | 45.63 | 45.54 | 45.54 | 2,987,182 | +0.03(+0.06%) |
Jul 19, 2016 | 45.53 | 45.54 | 45.37 | 45.51 | 2,741,455 | +0.05(+0.11%) |
Jul 18, 2016 | 45.52 | 45.58 | 45.38 | 45.46 | 5,735,604 | -0.03(-0.06%) |
Jul 15, 2016 | 45.68 | 45.68 | 45.35 | 45.49 | 3,483,126 | -0.09(-0.19%) |
Jul 14, 2016 | 45.51 | 45.69 | 45.46 | 45.58 | 6,719,753 | +0.07(+0.15%) |
Jul 13, 2016 | 45.34 | 45.54 | 45.33 | 45.51 | 6,070,891 | +0.16(+0.36%) |
Jul 12, 2016 | 45.51 | 45.52 | 45.32 | 45.34 | 4,693,257 | -0.11(-0.23%) |
Jul 11, 2016 | 45.47 | 45.53 | 45.31 | 45.45 | 4,604,793 | +0.04(+0.09%) |
Jul 08, 2016 | 45.12 | 45.43 | 44.91 | 45.41 | 3,802,235 | +0.50(+1.12%) |
Jul 07, 2016 | 45.17 | 45.17 | 44.79 | 44.91 | 4,360,341 | -0.21(-0.47%) |
Jul 06, 2016 | 44.96 | 45.16 | 44.80 | 45.12 | 7,932,684 | +0.11(+0.24%) |
Jul 05, 2016 | 44.85 | 45.08 | 44.85 | 45.01 | 3,404,297 | +0.13(+0.28%) |
Jul 01, 2016 | 44.92 | 44.89 | 44.89 | 44.89 | 4,790,044 | +0.08(+0.17%) |
Jun 30, 2016 | 44.16 | 44.83 | 44.06 | 44.81 | 5,740,002 | +0.77(+1.74%) |
Jun 29, 2016 | 43.72 | 44.09 | 43.65 | 44.04 | 5,873,597 | +0.58(+1.34%) |
Jun 28, 2016 | 43.25 | 43.48 | 43.03 | 43.46 | 5,026,290 | +0.51(+1.20%) |
Jun 27, 2016 | 42.98 | 43.01 | 42.65 | 42.95 | 6,254,300 | -0.21(-0.49%) |
Jun 24, 2016 | 42.93 | 43.62 | 42.92 | 43.16 | 9,387,365 | -0.78(-1.77%) |
Jun 23, 2016 | 43.80 | 43.94 | 43.61 | 43.94 | 4,502,666 | +0.38(+0.87%) |
Jun 22, 2016 | 43.64 | 43.72 | 43.52 | 43.56 | 5,521,703 | -0.01(-0.02%) |
Jun 21, 2016 | 43.53 | 43.68 | 43.47 | 43.57 | 6,396,211 | +0.14(+0.33%) |
Jun 20, 2016 | 43.52 | 43.69 | 43.41 | 43.42 | 2,171,208 | +0.18(+0.42%) |
Jun 17, 2016 | 43.41 | 43.43 | 43.00 | 43.24 | 2,875,723 | -0.19(-0.44%) |
Jun 16, 2016 | 43.14 | 43.45 | 43.02 | 43.43 | 2,965,787 | +0.22(+0.51%) |
Jun 15, 2016 | 43.36 | 43.40 | 43.16 | 43.21 | 2,844,362 | -0.06(-0.13%) |
Jun 14, 2016 | 43.19 | 43.31 | 43.04 | 43.27 | 2,858,410 | +0.06(+0.13%) |
Jun 13, 2016 | 43.40 | 43.53 | 43.20 | 43.21 | 5,542,881 | -0.25(-0.58%) |
Jun 10, 2016 | 43.46 | 43.54 | 43.32 | 43.46 | 2,614,996 | -0.17(-0.40%) |
Jun 09, 2016 | 43.46 | 43.67 | 43.42 | 43.64 | 2,478,956 | +0.14(+0.31%) |
Jun 08, 2016 | 43.33 | 43.52 | 43.26 | 43.50 | 1,997,322 | +0.23(+0.54%) |
Jun 07, 2016 | 43.32 | 43.41 | 43.21 | 43.27 | 3,016,355 | +0.06(+0.13%) |
Jun 06, 2016 | 43.33 | 43.34 | 43.11 | 43.21 | 3,191,694 | -0.03(-0.07%) |
Jun 03, 2016 | 43.15 | 43.30 | 43.00 | 43.24 | 3,247,550 | +0.11(+0.25%) |
Jun 02, 2016 | 42.95 | 43.14 | 42.84 | 43.14 | 2,251,967 | +0.17(+0.40%) |
Jun 01, 2016 | 42.79 | 42.99 | 42.68 | 42.96 | 2,657,320 | +0.08(+0.18%) |
May 31, 2016 | 43.00 | 43.00 | 42.71 | 42.88 | 3,671,831 | -0.03(-0.07%) |
May 27, 2016 | 42.87 | 42.91 | 42.91 | 42.91 | 1,978,402 | +0.11(+0.25%) |
May 26, 2016 | 42.73 | 42.86 | 42.70 | 42.81 | 3,050,655 | +0.13(+0.29%) |
May 25, 2016 | 42.70 | 42.77 | 42.55 | 42.68 | 4,735,238 | +0.08(+0.18%) |
May 24, 2016 | 42.31 | 42.66 | 42.18 | 42.60 | 2,927,544 | +0.42(+1.01%) |
May 23, 2016 | 42.33 | 42.33 | 42.14 | 42.18 | 3,427,237 | -0.11(-0.25%) |
May 20, 2016 | 42.33 | 42.39 | 42.19 | 42.29 | 2,154,050 | +0.10(+0.23%) |
May 19, 2016 | 42.07 | 42.21 | 41.92 | 42.19 | 3,356,203 | -0.02(-0.05%) |
May 18, 2016 | 42.41 | 42.60 | 41.98 | 42.21 | 4,196,218 | -0.25(-0.59%) |
May 17, 2016 | 42.99 | 43.01 | 42.32 | 42.46 | 2,483,832 | -0.59(-1.37%) |
May 16, 2016 | 42.71 | 43.11 | 42.60 | 43.05 | 7,759,181 | +0.37(+0.86%) |
May 13, 2016 | 42.95 | 42.98 | 42.60 | 42.68 | 3,291,933 | -0.29(-0.67%) |
May 12, 2016 | 42.95 | 43.08 | 42.75 | 42.97 | 3,587,271 | +0.14(+0.32%) |
May 11, 2016 | 43.18 | 43.18 | 42.82 | 42.84 | 3,192,061 | -0.36(-0.83%) |
May 10, 2016 | 42.97 | 43.20 | 42.92 | 43.19 | 2,687,343 | +0.36(+0.83%) |
May 09, 2016 | 42.66 | 42.90 | 42.55 | 42.84 | 3,331,269 | +0.18(+0.43%) |
May 06, 2016 | 42.47 | 42.66 | 42.27 | 42.65 | 3,193,057 | +0.14(+0.32%) |
May 05, 2016 | 42.53 | 42.62 | 42.42 | 42.52 | 3,063,804 | +0.03(+0.07%) |
May 04, 2016 | 42.27 | 42.54 | 42.21 | 42.49 | 2,912,746 | +0.05(+0.11%) |
May 03, 2016 | 42.45 | 42.52 | 42.29 | 42.44 | 4,161,618 | -0.14(-0.34%) |
May 02, 2016 | 42.30 | 42.62 | 42.25 | 42.59 | 2,552,893 | +0.37(+0.87%) |
Apr 29, 2016 | 42.25 | 42.28 | 41.92 | 42.22 | 4,185,254 | -0.14(-0.34%) |
Apr 28, 2016 | 42.37 | 42.64 | 42.26 | 42.36 | 2,704,303 | -0.19(-0.45%) |
Apr 27, 2016 | 42.39 | 42.64 | 42.25 | 42.56 | 2,544,966 | +0.14(+0.34%) |
Apr 26, 2016 | 42.49 | 42.59 | 42.31 | 42.41 | 2,604,071 | -0.03(-0.07%) |
Apr 25, 2016 | 42.28 | 42.44 | 42.19 | 42.44 | 2,509,961 | +0.10(+0.23%) |
Apr 22, 2016 | 42.25 | 42.35 | 42.11 | 42.34 | 3,025,780 | +0.14(+0.32%) |
Apr 21, 2016 | 42.73 | 42.73 | 42.18 | 42.21 | 5,775,990 | -0.51(-1.20%) |
Apr 20, 2016 | 42.98 | 43.00 | 42.71 | 42.72 | 2,975,568 | -0.24(-0.56%) |
Apr 19, 2016 | 42.96 | 43.01 | 42.83 | 42.96 | 4,966,980 | +0.09(+0.20%) |
Apr 18, 2016 | 42.54 | 42.88 | 42.44 | 42.88 | 3,148,272 | +0.30(+0.70%) |
Apr 15, 2016 | 42.53 | 42.62 | 42.43 | 42.58 | 3,248,532 | +0.13(+0.30%) |
Apr 14, 2016 | 42.56 | 42.57 | 42.42 | 42.45 | 4,144,261 | -0.08(-0.18%) |
Apr 13, 2016 | 42.69 | 42.69 | 42.37 | 42.53 | 5,381,039 | +0.01(+0.02%) |
Apr 12, 2016 | 42.28 | 42.57 | 42.20 | 42.52 | 11,828,367 | +0.26(+0.62%) |
Apr 11, 2016 | 42.49 | 42.57 | 42.22 | 42.26 | 3,515,810 | -0.16(-0.39%) |
Apr 08, 2016 | 42.52 | 42.56 | 42.31 | 42.42 | 4,563,592 | +0.10(+0.23%) |
Apr 07, 2016 | 42.46 | 42.51 | 42.16 | 42.33 | 5,036,136 | -0.28(-0.66%) |
Apr 06, 2016 | 42.29 | 42.61 | 42.25 | 42.60 | 4,425,940 | +0.31(+0.73%) |
Apr 05, 2016 | 42.50 | 42.54 | 42.24 | 42.30 | 4,378,350 | -0.36(-0.84%) |
Apr 04, 2016 | 42.76 | 42.77 | 42.57 | 42.65 | 3,974,452 | -0.08(-0.18%) |