Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.78 | 51.54 | 50.27 | 50.68 | 577,803 | -0.11(-0.22%) |
May 30, 2017 | 51.06 | 51.14 | 50.44 | 50.79 | 723,728 | -0.13(-0.25%) |
May 26, 2017 | 50.70 | 51.04 | 50.42 | 50.92 | 562,234 | +0.05(+0.10%) |
May 25, 2017 | 51.12 | 51.67 | 50.86 | 50.87 | 787,662 | -0.02(-0.03%) |
May 24, 2017 | 51.46 | 51.46 | 50.23 | 50.88 | 841,968 | +0.75(+1.49%) |
May 23, 2017 | 50.36 | 50.43 | 49.66 | 50.14 | 1,211,885 | -0.08(-0.15%) |
May 22, 2017 | 50.71 | 51.12 | 50.13 | 50.21 | 1,053,779 | -0.42(-0.83%) |
May 19, 2017 | 50.42 | 50.91 | 50.30 | 50.63 | 1,095,422 | +0.27(+0.53%) |
May 18, 2017 | 49.84 | 50.63 | 49.78 | 50.37 | 1,063,192 | +0.31(+0.62%) |
May 17, 2017 | 49.66 | 50.42 | 49.66 | 50.06 | 1,214,053 | +0.04(+0.09%) |
May 16, 2017 | 50.20 | 50.51 | 49.54 | 50.02 | 1,480,075 | -0.27(-0.55%) |
May 15, 2017 | 50.54 | 51.04 | 50.25 | 50.29 | 1,224,879 | -0.15(-0.29%) |
May 12, 2017 | 51.52 | 51.60 | 49.77 | 50.44 | 2,388,174 | -1.32(-2.55%) |
May 11, 2017 | 53.12 | 53.18 | 51.55 | 51.75 | 1,625,188 | -1.62(-3.03%) |
May 10, 2017 | 53.48 | 53.90 | 52.68 | 53.37 | 995,833 | -0.17(-0.32%) |
May 09, 2017 | 53.13 | 53.75 | 53.06 | 53.54 | 853,810 | +0.50(+0.94%) |
May 08, 2017 | 54.07 | 54.40 | 52.92 | 53.05 | 1,089,721 | -0.92(-1.71%) |
May 05, 2017 | 53.53 | 54.34 | 53.32 | 53.97 | 1,805,721 | +0.42(+0.77%) |
May 04, 2017 | 52.37 | 53.91 | 51.36 | 53.56 | 5,885,922 | -3.86(-6.71%) |
May 03, 2017 | 56.37 | 57.45 | 55.94 | 57.41 | 1,750,184 | +1.01(+1.79%) |
May 02, 2017 | 54.78 | 56.69 | 54.78 | 56.40 | 1,636,392 | +1.81(+3.31%) |
May 01, 2017 | 54.93 | 55.19 | 54.41 | 54.60 | 566,422 | -0.31(-0.56%) |
Apr 28, 2017 | 55.64 | 55.65 | 54.48 | 54.90 | 730,045 | -0.50(-0.90%) |
Apr 27, 2017 | 55.67 | 55.86 | 55.13 | 55.40 | 433,509 | -0.27(-0.48%) |
Apr 26, 2017 | 55.48 | 55.92 | 55.35 | 55.67 | 603,290 | +0.29(+0.53%) |
Apr 25, 2017 | 55.32 | 55.70 | 55.09 | 55.37 | 827,632 | +0.27(+0.50%) |
Apr 24, 2017 | 54.69 | 55.44 | 54.40 | 55.10 | 1,155,228 | +1.16(+2.16%) |
Apr 21, 2017 | 53.80 | 54.12 | 53.46 | 53.94 | 539,165 | +0.11(+0.21%) |
Apr 20, 2017 | 53.66 | 53.94 | 53.32 | 53.83 | 695,385 | +0.59(+1.11%) |
Apr 19, 2017 | 52.96 | 53.54 | 52.85 | 53.24 | 613,321 | +0.51(+0.97%) |
Apr 18, 2017 | 52.82 | 53.21 | 52.67 | 52.72 | 338,328 | -0.21(-0.39%) |
Apr 17, 2017 | 52.82 | 53.13 | 52.53 | 52.93 | 649,322 | +0.15(+0.29%) |
Apr 13, 2017 | 53.10 | 53.48 | 52.64 | 52.77 | 771,548 | -0.46(-0.87%) |
Apr 12, 2017 | 53.91 | 53.91 | 52.97 | 53.24 | 584,194 | -0.69(-1.29%) |
Apr 11, 2017 | 53.53 | 53.98 | 53.28 | 53.93 | 600,298 | +0.36(+0.67%) |
Apr 10, 2017 | 54.43 | 54.57 | 53.50 | 53.57 | 812,488 | -0.70(-1.29%) |
Apr 07, 2017 | 54.51 | 54.97 | 54.25 | 54.27 | 745,623 | -0.45(-0.81%) |
Apr 06, 2017 | 54.43 | 55.03 | 54.23 | 54.72 | 855,807 | +0.45(+0.82%) |
Apr 05, 2017 | 54.67 | 55.70 | 54.20 | 54.27 | 1,425,630 | -0.06(-0.11%) |
Apr 04, 2017 | 53.95 | 54.42 | 53.69 | 54.33 | 586,385 | +0.27(+0.49%) |
Apr 03, 2017 | 54.19 | 54.54 | 53.87 | 54.07 | 720,746 | -0.15(-0.28%) |
Mar 31, 2017 | 53.89 | 54.27 | 53.65 | 54.22 | 469,485 | +0.37(+0.68%) |
Mar 30, 2017 | 53.55 | 53.90 | 53.41 | 53.85 | 299,085 | +0.27(+0.50%) |
Mar 29, 2017 | 53.26 | 53.79 | 53.07 | 53.59 | 656,800 | +0.14(+0.26%) |
Mar 28, 2017 | 52.30 | 53.49 | 52.24 | 53.45 | 845,145 | +1.30(+2.49%) |
Mar 27, 2017 | 51.73 | 52.24 | 51.46 | 52.15 | 614,526 | -0.15(-0.28%) |
Mar 24, 2017 | 52.56 | 52.63 | 51.95 | 52.29 | 581,596 | -0.22(-0.42%) |
Mar 23, 2017 | 52.80 | 52.91 | 52.32 | 52.52 | 749,925 | -0.18(-0.34%) |
Mar 22, 2017 | 52.89 | 52.89 | 51.93 | 52.70 | 876,684 | +0.01(+0.02%) |
Mar 21, 2017 | 53.42 | 53.58 | 52.57 | 52.69 | 842,751 | -0.83(-1.55%) |
Mar 20, 2017 | 54.04 | 54.18 | 53.39 | 53.52 | 435,797 | -0.56(-1.04%) |
Mar 17, 2017 | 53.54 | 54.31 | 53.36 | 54.08 | 1,081,381 | +0.82(+1.54%) |
Mar 16, 2017 | 53.69 | 54.10 | 53.24 | 53.26 | 561,137 | -0.22(-0.42%) |
Mar 15, 2017 | 52.74 | 53.73 | 52.52 | 53.48 | 709,412 | +0.89(+1.69%) |
Mar 14, 2017 | 52.85 | 53.27 | 52.59 | 52.59 | 603,185 | -0.35(-0.66%) |
Mar 13, 2017 | 52.90 | 53.21 | 52.42 | 52.94 | 448,746 | -0.06(-0.11%) |
Mar 10, 2017 | 53.36 | 53.83 | 53.00 | 53.00 | 677,931 | +0.01(+0.02%) |
Mar 09, 2017 | 52.82 | 53.26 | 52.82 | 53.00 | 642,702 | +0.08(+0.15%) |
Mar 08, 2017 | 52.89 | 53.07 | 52.69 | 52.92 | 539,810 | +0.20(+0.37%) |
Mar 07, 2017 | 52.61 | 53.06 | 52.35 | 52.72 | 674,499 | -0.19(-0.36%) |
Mar 06, 2017 | 51.78 | 53.07 | 51.78 | 52.91 | 854,661 | +0.80(+1.54%) |
Mar 03, 2017 | 52.74 | 52.74 | 51.72 | 52.11 | 1,136,351 | -0.39(-0.75%) |
Mar 02, 2017 | 52.04 | 52.78 | 51.88 | 52.50 | 1,036,295 | +0.34(+0.65%) |
Mar 01, 2017 | 52.46 | 52.60 | 51.85 | 52.16 | 969,809 | +0.12(+0.23%) |
Feb 28, 2017 | 52.05 | 52.50 | 51.85 | 52.04 | 1,241,574 | +0.03(+0.05%) |
Feb 27, 2017 | 52.10 | 52.33 | 51.89 | 52.01 | 893,519 | -0.07(-0.13%) |
Feb 24, 2017 | 51.76 | 52.24 | 51.35 | 52.08 | 1,190,815 | -0.07(-0.13%) |
Feb 23, 2017 | 51.65 | 52.99 | 50.79 | 52.15 | 2,191,593 | +0.92(+1.80%) |
Feb 22, 2017 | 51.11 | 51.64 | 50.71 | 51.23 | 3,120,662 | -0.49(-0.94%) |
Feb 21, 2017 | 52.85 | 53.03 | 51.65 | 51.71 | 938,484 | -0.99(-1.88%) |
Feb 17, 2017 | 52.70 | 52.70 | 52.70 | 0 | +0.19(+0.36%) | |
Feb 16, 2017 | 52.74 | 52.95 | 52.10 | 52.51 | 772,971 | -0.15(-0.29%) |
Feb 15, 2017 | 53.09 | 53.09 | 52.28 | 52.67 | 588,612 | -0.41(-0.77%) |
Feb 14, 2017 | 52.67 | 53.09 | 52.53 | 53.08 | 433,602 | +0.09(+0.18%) |
Feb 13, 2017 | 53.38 | 53.64 | 52.88 | 52.98 | 476,210 | -0.33(-0.62%) |
Feb 10, 2017 | 52.30 | 53.47 | 52.30 | 53.32 | 807,011 | +1.01(+1.94%) |
Feb 09, 2017 | 51.04 | 52.50 | 50.72 | 52.30 | 1,284,215 | +1.24(+2.42%) |
Feb 08, 2017 | 50.50 | 51.42 | 50.36 | 51.07 | 844,538 | +0.43(+0.84%) |
Feb 07, 2017 | 50.87 | 51.59 | 50.50 | 50.64 | 943,817 | -0.02(-0.03%) |
Feb 06, 2017 | 50.67 | 51.54 | 50.48 | 50.66 | 765,269 | -0.12(-0.23%) |
Feb 03, 2017 | 50.90 | 51.34 | 50.55 | 50.78 | 867,531 | +0.25(+0.49%) |
Feb 02, 2017 | 50.35 | 50.92 | 50.10 | 50.53 | 617,636 | +0.26(+0.51%) |
Feb 01, 2017 | 51.33 | 51.65 | 50.22 | 50.27 | 777,487 | -1.09(-2.12%) |
Jan 31, 2017 | 51.49 | 51.50 | 50.93 | 51.36 | 542,539 | -0.19(-0.36%) |
Jan 30, 2017 | 50.74 | 51.58 | 50.55 | 51.55 | 763,147 | +0.68(+1.34%) |
Jan 27, 2017 | 51.05 | 51.37 | 50.69 | 50.87 | 443,412 | -0.31(-0.60%) |
Jan 26, 2017 | 51.23 | 51.82 | 51.14 | 51.18 | 575,024 | -0.12(-0.23%) |
Jan 25, 2017 | 50.28 | 51.62 | 50.25 | 51.30 | 983,004 | +0.22(+0.43%) |
Jan 24, 2017 | 51.07 | 51.54 | 50.69 | 51.07 | 812,015 | -0.05(-0.10%) |
Jan 23, 2017 | 50.63 | 51.28 | 50.35 | 51.13 | 849,542 | +0.24(+0.47%) |
Jan 20, 2017 | 49.90 | 51.05 | 49.89 | 50.89 | 1,040,289 | +0.80(+1.60%) |
Jan 19, 2017 | 50.55 | 50.73 | 49.98 | 50.09 | 1,260,618 | -0.61(-1.21%) |
Jan 18, 2017 | 50.84 | 51.13 | 50.29 | 50.70 | 638,542 | -0.09(-0.18%) |
Jan 17, 2017 | 51.39 | 51.76 | 50.66 | 50.79 | 861,865 | -0.71(-1.37%) |
Jan 13, 2017 | 51.50 | 51.50 | 51.50 | 0 | -0.41(-0.79%) | |
Jan 12, 2017 | 51.15 | 52.60 | 51.06 | 51.91 | 1,643,287 | +0.73(+1.43%) |
Jan 11, 2017 | 50.75 | 51.30 | 50.55 | 51.18 | 702,798 | +0.11(+0.22%) |
Jan 10, 2017 | 49.65 | 51.29 | 49.51 | 51.07 | 1,078,755 | +1.30(+2.62%) |
Jan 09, 2017 | 49.78 | 50.17 | 49.50 | 49.76 | 664,288 | +0.03(+0.05%) |
Jan 06, 2017 | 50.12 | 50.29 | 49.50 | 49.74 | 1,332,721 | -0.04(-0.09%) |
Jan 05, 2017 | 50.32 | 50.67 | 49.59 | 49.78 | 1,518,980 | -0.84(-1.67%) |
Jan 04, 2017 | 50.25 | 51.06 | 50.22 | 50.62 | 1,112,310 | -0.03(-0.07%) |
Jan 03, 2017 | 51.48 | 51.80 | 50.42 | 50.66 | 732,124 | -0.38(-0.75%) |
Dec 30, 2016 | 51.04 | 51.04 | 51.04 | 0 | -1.16(-2.22%) | |
Dec 29, 2016 | 51.93 | 52.38 | 51.78 | 52.20 | 394,820 | +0.36(+0.69%) |
Dec 28, 2016 | 52.11 | 52.21 | 51.61 | 51.84 | 392,926 | -0.25(-0.47%) |
Dec 27, 2016 | 51.86 | 52.29 | 51.49 | 52.09 | 352,401 | +0.24(+0.46%) |
Dec 23, 2016 | 51.85 | 51.85 | 51.85 | 0 | -0.45(-0.86%) | |
Dec 22, 2016 | 52.46 | 52.52 | 51.88 | 52.30 | 438,833 | +0.04(+0.08%) |
Dec 21, 2016 | 52.83 | 54.09 | 52.23 | 52.26 | 601,677 | -0.74(-1.40%) |
Dec 20, 2016 | 52.91 | 54.03 | 52.83 | 53.00 | 553,266 | +0.09(+0.16%) |
Dec 19, 2016 | 53.41 | 53.79 | 52.77 | 52.92 | 1,129,118 | -0.39(-0.74%) |
Dec 16, 2016 | 52.99 | 53.56 | 52.53 | 53.31 | 1,862,120 | +0.53(+1.00%) |
Dec 15, 2016 | 53.64 | 53.82 | 52.62 | 52.78 | 1,432,324 | -0.63(-1.18%) |
Dec 14, 2016 | 54.06 | 54.47 | 53.35 | 53.41 | 900,679 | -0.78(-1.43%) |
Dec 13, 2016 | 53.90 | 54.75 | 53.76 | 54.19 | 927,443 | +0.32(+0.60%) |
Dec 12, 2016 | 53.37 | 53.90 | 53.16 | 53.86 | 708,085 | -0.10(-0.19%) |
Dec 09, 2016 | 54.69 | 54.76 | 53.77 | 53.96 | 804,549 | -0.52(-0.95%) |
Dec 08, 2016 | 54.57 | 54.90 | 53.91 | 54.48 | 1,412,707 | -0.21(-0.39%) |
Dec 07, 2016 | 53.44 | 54.86 | 53.29 | 54.70 | 1,070,937 | +1.39(+2.61%) |
Dec 06, 2016 | 52.44 | 53.35 | 51.67 | 53.31 | 967,015 | +0.97(+1.86%) |
Dec 05, 2016 | 51.82 | 52.40 | 51.53 | 52.34 | 721,883 | +0.78(+1.52%) |
Dec 02, 2016 | 51.65 | 51.99 | 51.29 | 51.55 | 857,312 | -0.28(-0.54%) |
Dec 01, 2016 | 50.29 | 52.19 | 50.12 | 51.83 | 1,005,581 | +1.40(+2.77%) |
Nov 30, 2016 | 50.38 | 50.69 | 50.16 | 50.44 | 461,465 | +0.03(+0.07%) |
Nov 29, 2016 | 50.29 | 50.74 | 50.19 | 50.40 | 1,141,882 | +0.00(+0.00%) |
Nov 28, 2016 | 50.97 | 50.97 | 50.01 | 50.40 | 918,440 | -0.63(-1.24%) |
Nov 25, 2016 | 50.85 | 51.25 | 50.82 | 51.03 | 183,653 | +0.04(+0.08%) |
Nov 23, 2016 | 50.99 | 50.99 | 50.99 | 0 | +0.29(+0.57%) | |
Nov 22, 2016 | 50.29 | 50.78 | 49.96 | 50.70 | 971,578 | +0.84(+1.68%) |
Nov 21, 2016 | 49.57 | 50.03 | 49.38 | 49.86 | 700,444 | +0.49(+1.00%) |
Nov 18, 2016 | 49.42 | 49.42 | 48.78 | 49.37 | 1,104,645 | +0.15(+0.31%) |
Nov 17, 2016 | 48.59 | 49.22 | 48.24 | 49.22 | 1,102,461 | +0.74(+1.53%) |
Nov 16, 2016 | 48.87 | 49.31 | 48.13 | 48.47 | 2,452,536 | -1.11(-2.23%) |
Nov 15, 2016 | 51.13 | 51.14 | 49.40 | 49.58 | 2,800,387 | -1.69(-3.29%) |
Nov 14, 2016 | 49.44 | 51.28 | 49.44 | 51.27 | 2,367,091 | +1.87(+3.78%) |
Nov 11, 2016 | 48.71 | 49.43 | 48.01 | 49.40 | 1,391,834 | +0.81(+1.67%) |
Nov 10, 2016 | 47.82 | 48.67 | 47.78 | 48.59 | 1,835,436 | +1.03(+2.17%) |
Nov 09, 2016 | 45.27 | 48.08 | 45.07 | 47.56 | 2,714,999 | +2.35(+5.20%) |
Nov 08, 2016 | 45.07 | 45.51 | 44.86 | 45.21 | 668,211 | +0.18(+0.40%) |
Nov 07, 2016 | 44.92 | 45.39 | 44.72 | 45.03 | 790,069 | +0.89(+2.03%) |
Nov 04, 2016 | 44.10 | 44.58 | 43.68 | 44.14 | 978,168 | +0.20(+0.44%) |
Nov 03, 2016 | 44.72 | 44.87 | 43.87 | 43.94 | 1,012,702 | -0.60(-1.35%) |
Nov 02, 2016 | 44.83 | 45.08 | 44.42 | 44.54 | 812,933 | -0.14(-0.32%) |
Nov 01, 2016 | 45.31 | 45.43 | 44.37 | 44.69 | 962,912 | -0.44(-0.98%) |
Oct 31, 2016 | 44.81 | 45.23 | 44.77 | 45.13 | 835,063 | +0.20(+0.43%) |
Oct 28, 2016 | 44.22 | 44.96 | 44.22 | 44.93 | 1,332,783 | +0.81(+1.85%) |
Oct 27, 2016 | 45.82 | 45.99 | 43.58 | 44.12 | 3,598,198 | +2.44(+5.86%) |
Oct 26, 2016 | 41.89 | 42.39 | 41.57 | 41.68 | 1,936,338 | -0.20(-0.48%) |
Oct 25, 2016 | 42.85 | 42.85 | 41.70 | 41.87 | 1,208,217 | -1.41(-3.26%) |
Oct 24, 2016 | 42.85 | 43.39 | 42.84 | 43.29 | 600,962 | +0.57(+1.33%) |
Oct 21, 2016 | 42.11 | 42.74 | 42.00 | 42.72 | 760,437 | +0.59(+1.39%) |
Oct 20, 2016 | 43.06 | 43.09 | 42.12 | 42.13 | 948,772 | -1.37(-3.14%) |
Oct 19, 2016 | 43.42 | 43.67 | 43.27 | 43.50 | 610,784 | +0.29(+0.67%) |
Oct 18, 2016 | 43.50 | 43.92 | 43.19 | 43.21 | 680,867 | -0.17(-0.39%) |
Oct 17, 2016 | 43.53 | 43.79 | 43.22 | 43.38 | 422,242 | -0.14(-0.33%) |
Oct 14, 2016 | 43.21 | 43.78 | 43.21 | 43.53 | 470,263 | +0.20(+0.47%) |
Oct 13, 2016 | 43.30 | 43.56 | 43.13 | 43.32 | 676,599 | -0.38(-0.87%) |
Oct 12, 2016 | 43.35 | 44.03 | 43.10 | 43.70 | 994,689 | +0.46(+1.06%) |
Oct 11, 2016 | 43.54 | 44.05 | 43.15 | 43.25 | 680,348 | -0.44(-1.01%) |
Oct 10, 2016 | 43.00 | 44.03 | 42.97 | 43.69 | 1,294,704 | +0.92(+2.14%) |
Oct 07, 2016 | 42.11 | 43.02 | 42.11 | 42.77 | 1,320,316 | +0.76(+1.82%) |
Oct 06, 2016 | 42.01 | 42.24 | 41.83 | 42.01 | 574,156 | -0.23(-0.54%) |
Oct 05, 2016 | 42.74 | 42.93 | 42.23 | 42.24 | 485,330 | -0.50(-1.17%) |
Oct 04, 2016 | 42.77 | 43.26 | 42.61 | 42.74 | 878,713 | +0.35(+0.82%) |
Oct 03, 2016 | 42.52 | 42.58 | 42.20 | 42.39 | 373,599 | -0.08(-0.20%) |
Sep 30, 2016 | 42.18 | 42.61 | 42.00 | 42.47 | 663,325 | +0.40(+0.95%) |
Sep 29, 2016 | 42.95 | 42.95 | 42.06 | 42.07 | 552,307 | -0.70(-1.65%) |
Sep 28, 2016 | 43.39 | 43.62 | 42.38 | 42.78 | 1,125,089 | -0.87(-1.98%) |
Sep 27, 2016 | 44.13 | 44.15 | 43.26 | 43.64 | 881,909 | -0.44(-1.00%) |
Sep 26, 2016 | 44.45 | 44.84 | 44.05 | 44.09 | 1,258,205 | -0.46(-1.03%) |
Sep 23, 2016 | 43.75 | 44.87 | 43.75 | 44.54 | 1,299,092 | +0.59(+1.35%) |
Sep 22, 2016 | 43.49 | 44.37 | 43.49 | 43.95 | 1,025,397 | +0.55(+1.27%) |
Sep 21, 2016 | 42.47 | 43.43 | 42.43 | 43.40 | 1,152,407 | +1.51(+3.61%) |
Sep 20, 2016 | 42.64 | 42.75 | 41.88 | 41.89 | 546,745 | -0.53(-1.26%) |
Sep 19, 2016 | 42.39 | 42.68 | 42.14 | 42.42 | 648,113 | +0.24(+0.56%) |
Sep 16, 2016 | 42.17 | 42.37 | 42.03 | 42.18 | 711,516 | +0.02(+0.04%) |
Sep 15, 2016 | 42.10 | 42.41 | 41.93 | 42.17 | 451,154 | +0.02(+0.04%) |
Sep 14, 2016 | 42.36 | 42.56 | 42.04 | 42.15 | 516,301 | -0.28(-0.66%) |
Sep 13, 2016 | 42.48 | 42.71 | 42.25 | 42.43 | 555,638 | -0.33(-0.77%) |
Sep 12, 2016 | 42.10 | 42.81 | 42.01 | 42.76 | 454,738 | +0.48(+1.14%) |
Sep 09, 2016 | 42.81 | 42.95 | 42.28 | 42.28 | 517,417 | -0.85(-1.97%) |
Sep 08, 2016 | 43.54 | 43.69 | 43.11 | 43.13 | 530,595 | -0.58(-1.32%) |
Sep 07, 2016 | 43.36 | 43.73 | 43.20 | 43.70 | 488,098 | +0.31(+0.70%) |
Sep 06, 2016 | 43.65 | 43.72 | 43.34 | 43.40 | 375,295 | -0.11(-0.25%) |
Sep 02, 2016 | 43.53 | 43.51 | 43.51 | 43.51 | 406,862 | +0.19(+0.43%) |
Sep 01, 2016 | 43.86 | 43.92 | 43.05 | 43.32 | 702,588 | -0.30(-0.68%) |
Aug 31, 2016 | 43.96 | 44.11 | 43.49 | 43.62 | 739,762 | -0.51(-1.15%) |
Aug 30, 2016 | 44.19 | 44.29 | 43.88 | 44.13 | 489,397 | -0.22(-0.50%) |
Aug 29, 2016 | 44.51 | 45.11 | 44.27 | 44.35 | 677,112 | -0.03(-0.08%) |
Aug 26, 2016 | 44.79 | 44.80 | 44.32 | 44.38 | 714,552 | -0.28(-0.63%) |
Aug 25, 2016 | 44.37 | 44.76 | 44.37 | 44.66 | 427,988 | +0.14(+0.32%) |
Aug 24, 2016 | 44.70 | 44.84 | 44.45 | 44.52 | 510,106 | -0.04(-0.10%) |
Aug 23, 2016 | 44.40 | 44.57 | 44.18 | 44.56 | 376,629 | +0.36(+0.81%) |
Aug 22, 2016 | 44.12 | 44.46 | 44.12 | 44.20 | 383,467 | -0.01(-0.02%) |
Aug 19, 2016 | 44.53 | 44.53 | 44.14 | 44.21 | 547,317 | -0.44(-0.99%) |
Aug 18, 2016 | 44.59 | 44.92 | 44.49 | 44.65 | 775,593 | +0.22(+0.50%) |
Aug 17, 2016 | 44.03 | 44.53 | 43.93 | 44.43 | 777,804 | +0.23(+0.52%) |
Aug 16, 2016 | 44.19 | 44.56 | 43.79 | 44.20 | 1,018,796 | +0.05(+0.12%) |
Aug 15, 2016 | 43.60 | 44.26 | 43.49 | 44.15 | 1,016,907 | +0.79(+1.82%) |
Aug 12, 2016 | 43.65 | 43.87 | 43.26 | 43.36 | 837,865 | -0.29(-0.66%) |
Aug 11, 2016 | 43.69 | 44.33 | 43.32 | 43.65 | 1,106,194 | +0.37(+0.86%) |
Aug 10, 2016 | 43.33 | 43.67 | 43.22 | 43.28 | 821,766 | -0.14(-0.31%) |
Aug 09, 2016 | 43.05 | 43.86 | 43.05 | 43.41 | 684,444 | +0.21(+0.49%) |
Aug 08, 2016 | 43.08 | 43.31 | 42.89 | 43.20 | 651,739 | +0.33(+0.77%) |
Aug 05, 2016 | 42.43 | 43.23 | 42.39 | 42.87 | 1,590,954 | +0.57(+1.34%) |
Aug 04, 2016 | 43.06 | 43.15 | 42.11 | 42.31 | 1,029,496 | -0.58(-1.36%) |
Aug 03, 2016 | 42.94 | 43.23 | 42.69 | 42.89 | 803,725 | -0.03(-0.06%) |
Aug 02, 2016 | 44.19 | 44.21 | 42.75 | 42.91 | 775,534 | -1.28(-2.90%) |
Aug 01, 2016 | 43.62 | 44.30 | 43.44 | 44.20 | 846,247 | +0.52(+1.18%) |
Jul 29, 2016 | 44.17 | 44.36 | 43.29 | 43.68 | 1,395,124 | -0.39(-0.88%) |
Jul 28, 2016 | 44.48 | 44.97 | 42.66 | 44.07 | 3,467,641 | +2.05(+4.88%) |
Jul 27, 2016 | 42.62 | 42.85 | 41.61 | 42.02 | 2,470,200 | -0.59(-1.39%) |
Jul 26, 2016 | 42.56 | 43.63 | 42.11 | 42.61 | 2,221,058 | -2.09(-4.68%) |
Jul 25, 2016 | 44.72 | 44.92 | 44.25 | 44.70 | 1,219,734 | +0.08(+0.19%) |
Jul 22, 2016 | 43.44 | 44.84 | 43.44 | 44.62 | 981,159 | +1.00(+2.30%) |
Jul 21, 2016 | 43.64 | 43.77 | 42.91 | 43.61 | 460,806 | +0.10(+0.23%) |
Jul 20, 2016 | 43.35 | 43.66 | 43.18 | 43.51 | 423,405 | +0.24(+0.57%) |
Jul 19, 2016 | 42.96 | 43.41 | 42.94 | 43.27 | 597,588 | +0.15(+0.35%) |
Jul 18, 2016 | 42.91 | 43.45 | 42.25 | 43.12 | 663,008 | +0.09(+0.22%) |
Jul 15, 2016 | 43.39 | 43.67 | 42.89 | 43.02 | 993,954 | -0.26(-0.60%) |
Jul 14, 2016 | 42.85 | 43.34 | 42.85 | 43.29 | 585,983 | +0.55(+1.28%) |
Jul 13, 2016 | 43.23 | 43.34 | 42.72 | 42.74 | 402,746 | -0.24(-0.55%) |
Jul 12, 2016 | 43.01 | 43.15 | 42.59 | 42.97 | 721,795 | +0.22(+0.51%) |
Jul 11, 2016 | 42.02 | 42.83 | 41.88 | 42.75 | 650,161 | +0.79(+1.87%) |
Jul 08, 2016 | 41.73 | 42.20 | 41.62 | 41.97 | 570,287 | +0.43(+1.04%) |
Jul 07, 2016 | 41.47 | 41.72 | 41.27 | 41.54 | 726,483 | +0.93(+2.29%) |
Jul 05, 2016 | 40.33 | 40.71 | 40.25 | 40.61 | 691,416 | +0.30(+0.73%) |
Jul 01, 2016 | 40.75 | 40.31 | 40.31 | 40.31 | 900,131 | -0.34(-0.83%) |
Jun 30, 2016 | 40.44 | 40.83 | 39.78 | 40.65 | 968,121 | +0.11(+0.27%) |
Jun 29, 2016 | 40.19 | 40.57 | 39.84 | 40.54 | 1,302,153 | +0.81(+2.04%) |
Jun 28, 2016 | 40.13 | 40.26 | 39.63 | 39.73 | 1,315,772 | -0.17(-0.42%) |
Jun 27, 2016 | 40.93 | 41.07 | 39.69 | 39.90 | 1,594,952 | -1.45(-3.51%) |
Jun 24, 2016 | 40.47 | 41.86 | 40.41 | 41.35 | 1,640,017 | -0.53(-1.27%) |
Jun 23, 2016 | 41.87 | 42.00 | 41.61 | 41.88 | 582,938 | +0.37(+0.89%) |
Jun 22, 2016 | 41.59 | 41.72 | 41.33 | 41.51 | 596,058 | +0.00(+0.00%) |
Jun 21, 2016 | 41.53 | 41.86 | 41.38 | 41.51 | 589,465 | -0.08(-0.20%) |
Jun 20, 2016 | 41.90 | 42.09 | 41.44 | 41.60 | 755,556 | +0.06(+0.14%) |
Jun 17, 2016 | 41.88 | 41.93 | 41.33 | 41.54 | 949,357 | -0.53(-1.26%) |
Jun 16, 2016 | 42.28 | 42.28 | 41.77 | 42.07 | 355,598 | -0.38(-0.90%) |
Jun 15, 2016 | 42.91 | 42.93 | 42.39 | 42.45 | 847,500 | -0.19(-0.46%) |
Jun 14, 2016 | 42.02 | 42.73 | 41.97 | 42.64 | 548,387 | +0.70(+1.67%) |
Jun 13, 2016 | 42.47 | 42.72 | 41.93 | 41.94 | 541,280 | -0.66(-1.55%) |
Jun 10, 2016 | 42.71 | 42.85 | 42.32 | 42.60 | 568,762 | -0.40(-0.92%) |
Jun 09, 2016 | 43.24 | 43.94 | 42.91 | 43.00 | 634,948 | -0.13(-0.29%) |
Jun 08, 2016 | 42.75 | 43.15 | 42.31 | 43.13 | 467,390 | +0.60(+1.41%) |
Jun 07, 2016 | 42.69 | 42.73 | 42.26 | 42.53 | 350,431 | +0.00(+0.00%) |
Jun 06, 2016 | 42.26 | 42.74 | 41.96 | 42.53 | 439,096 | +0.41(+0.98%) |
Jun 03, 2016 | 42.39 | 42.39 | 41.56 | 42.11 | 573,214 | -0.35(-0.84%) |
Jun 02, 2016 | 42.18 | 42.62 | 42.05 | 42.47 | 627,740 | +0.04(+0.10%) |