Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.93 | 46.21 | 45.48 | 45.51 | 680,091 | -0.30(-0.66%) |
Jun 29, 2017 | 45.78 | 46.17 | 45.32 | 45.81 | 654,683 | +0.14(+0.31%) |
Jun 28, 2017 | 45.85 | 46.07 | 45.43 | 45.67 | 631,436 | +0.13(+0.29%) |
Jun 27, 2017 | 45.30 | 46.37 | 45.12 | 45.54 | 950,725 | +0.49(+1.09%) |
Jun 26, 2017 | 44.57 | 45.32 | 44.21 | 45.04 | 622,465 | +0.52(+1.16%) |
Jun 23, 2017 | 44.87 | 45.28 | 44.48 | 44.53 | 848,631 | -0.10(-0.22%) |
Jun 22, 2017 | 44.24 | 44.99 | 43.89 | 44.62 | 1,128,380 | +1.74(+4.06%) |
Jun 21, 2017 | 43.45 | 43.75 | 42.87 | 42.88 | 765,371 | -0.62(-1.42%) |
Jun 20, 2017 | 44.30 | 44.37 | 43.32 | 43.50 | 631,281 | -0.79(-1.79%) |
Jun 19, 2017 | 44.21 | 44.43 | 43.80 | 44.29 | 525,850 | +0.24(+0.55%) |
Jun 16, 2017 | 43.83 | 44.28 | 43.62 | 44.05 | 881,747 | -0.09(-0.20%) |
Jun 15, 2017 | 44.35 | 44.57 | 43.70 | 44.14 | 588,853 | -0.70(-1.55%) |
Jun 14, 2017 | 44.74 | 45.80 | 44.65 | 44.84 | 559,237 | +0.09(+0.20%) |
Jun 13, 2017 | 44.84 | 45.17 | 44.54 | 44.75 | 654,095 | -0.43(-0.95%) |
Jun 12, 2017 | 46.00 | 46.28 | 45.12 | 45.18 | 838,052 | -0.82(-1.79%) |
Jun 09, 2017 | 45.69 | 46.10 | 45.37 | 46.00 | 852,517 | +0.47(+1.04%) |
Jun 08, 2017 | 45.32 | 46.11 | 45.29 | 45.53 | 1,150,961 | +0.11(+0.24%) |
Jun 07, 2017 | 44.89 | 45.63 | 44.89 | 45.42 | 1,005,783 | +0.68(+1.51%) |
Jun 06, 2017 | 44.62 | 45.04 | 44.40 | 44.75 | 800,252 | -0.15(-0.34%) |
Jun 05, 2017 | 44.68 | 45.10 | 44.63 | 44.90 | 709,570 | -0.11(-0.24%) |
Jun 02, 2017 | 44.40 | 45.26 | 42.87 | 45.00 | 815,232 | +0.68(+1.53%) |
Jun 01, 2017 | 43.68 | 44.44 | 43.06 | 44.33 | 930,884 | +0.81(+1.86%) |
May 31, 2017 | 43.38 | 43.69 | 42.84 | 43.52 | 561,130 | +0.37(+0.87%) |
May 30, 2017 | 43.14 | 43.30 | 42.93 | 43.14 | 682,388 | -0.14(-0.33%) |
May 26, 2017 | 43.46 | 43.49 | 43.02 | 43.29 | 501,698 | -0.22(-0.51%) |
May 25, 2017 | 43.51 | 43.96 | 43.21 | 43.51 | 670,436 | +0.20(+0.47%) |
May 24, 2017 | 42.70 | 43.44 | 42.61 | 43.30 | 594,478 | +0.70(+1.65%) |
May 23, 2017 | 42.96 | 43.18 | 42.55 | 42.60 | 652,079 | -0.31(-0.73%) |
May 22, 2017 | 43.25 | 43.43 | 42.77 | 42.91 | 853,130 | -0.31(-0.72%) |
May 19, 2017 | 43.04 | 43.38 | 42.90 | 43.22 | 1,129,446 | +0.23(+0.54%) |
May 18, 2017 | 42.66 | 43.22 | 42.56 | 42.99 | 797,821 | +0.22(+0.52%) |
May 17, 2017 | 42.25 | 42.98 | 41.82 | 42.77 | 1,052,090 | +0.25(+0.59%) |
May 16, 2017 | 42.73 | 42.88 | 42.11 | 42.52 | 858,199 | -0.06(-0.15%) |
May 15, 2017 | 42.75 | 43.16 | 42.53 | 42.58 | 834,406 | -0.15(-0.35%) |
May 12, 2017 | 43.38 | 43.40 | 42.60 | 42.74 | 782,756 | -0.85(-1.96%) |
May 11, 2017 | 44.21 | 44.21 | 43.35 | 43.59 | 1,111,019 | -0.90(-2.02%) |
May 10, 2017 | 44.10 | 44.59 | 43.91 | 44.49 | 762,914 | +0.36(+0.83%) |
May 09, 2017 | 44.21 | 44.58 | 43.96 | 44.12 | 1,002,532 | -0.04(-0.10%) |
May 08, 2017 | 44.84 | 44.99 | 44.08 | 44.17 | 911,949 | -0.67(-1.49%) |
May 05, 2017 | 44.71 | 45.00 | 44.45 | 44.84 | 1,341,680 | +0.12(+0.28%) |
May 04, 2017 | 45.16 | 45.74 | 44.68 | 44.71 | 2,012,057 | -1.02(-2.24%) |
May 03, 2017 | 45.63 | 46.07 | 45.37 | 45.73 | 1,676,915 | +0.10(+0.21%) |
May 02, 2017 | 44.73 | 45.72 | 44.38 | 45.64 | 4,762,652 | +4.73(+11.57%) |
May 01, 2017 | 41.88 | 41.88 | 40.54 | 40.90 | 3,353,660 | -0.80(-1.92%) |
Apr 28, 2017 | 42.02 | 42.03 | 41.25 | 41.70 | 1,228,702 | -0.44(-1.03%) |
Apr 27, 2017 | 42.18 | 42.19 | 41.61 | 42.14 | 1,299,807 | +0.16(+0.38%) |
Apr 26, 2017 | 41.25 | 42.00 | 41.13 | 41.98 | 1,562,189 | +0.75(+1.81%) |
Apr 25, 2017 | 41.59 | 40.82 | 41.23 | 1,514,450 | +0.19(+0.46%) | |
Apr 24, 2017 | 40.80 | 41.14 | 40.06 | 41.05 | 845,930 | +0.77(+1.90%) |
Apr 21, 2017 | 40.33 | 40.47 | 40.02 | 40.28 | 703,820 | +0.08(+0.20%) |
Apr 20, 2017 | 39.89 | 40.43 | 39.89 | 40.20 | 1,234,725 | +0.49(+1.23%) |
Apr 19, 2017 | 39.55 | 40.24 | 39.48 | 39.71 | 778,171 | +0.34(+0.86%) |
Apr 18, 2017 | 39.70 | 39.87 | 39.03 | 39.37 | 937,326 | -0.38(-0.96%) |
Apr 17, 2017 | 39.50 | 39.77 | 39.28 | 39.76 | 805,492 | +0.40(+1.02%) |
Apr 13, 2017 | 39.81 | 39.91 | 39.35 | 39.36 | 606,136 | -0.48(-1.21%) |
Apr 12, 2017 | 40.08 | 40.19 | 39.76 | 39.84 | 679,786 | -0.36(-0.91%) |
Apr 11, 2017 | 39.84 | 40.20 | 39.63 | 40.20 | 529,408 | +0.32(+0.80%) |
Apr 10, 2017 | 39.68 | 40.08 | 39.52 | 39.88 | 847,079 | +0.22(+0.56%) |
Apr 07, 2017 | 39.55 | 39.99 | 39.50 | 39.66 | 512,706 | -0.02(-0.04%) |
Apr 06, 2017 | 39.28 | 39.94 | 39.18 | 39.68 | 449,514 | +0.42(+1.07%) |
Apr 05, 2017 | 39.70 | 40.00 | 39.23 | 39.26 | 484,896 | -0.21(-0.54%) |
Apr 04, 2017 | 39.36 | 39.60 | 39.04 | 39.47 | 538,546 | +0.00(+0.00%) |
Apr 03, 2017 | 39.63 | 39.68 | 38.97 | 39.47 | 801,797 | -0.14(-0.36%) |
Mar 31, 2017 | 39.38 | 39.75 | 39.14 | 39.61 | 855,443 | +0.18(+0.45%) |
Mar 30, 2017 | 39.01 | 39.46 | 38.78 | 39.44 | 468,930 | +0.47(+1.21%) |
Mar 29, 2017 | 39.07 | 39.56 | 38.91 | 38.96 | 617,645 | -0.30(-0.77%) |
Mar 28, 2017 | 38.60 | 39.35 | 38.60 | 39.27 | 974,141 | +0.77(+2.01%) |
Mar 27, 2017 | 38.61 | 38.63 | 38.26 | 38.49 | 687,745 | -0.23(-0.60%) |
Mar 24, 2017 | 38.75 | 38.97 | 38.47 | 38.72 | 718,882 | +0.00(+0.00%) |
Mar 23, 2017 | 38.42 | 39.09 | 38.33 | 38.72 | 757,071 | +0.27(+0.69%) |
Mar 22, 2017 | 38.47 | 38.62 | 38.10 | 38.46 | 751,506 | -0.03(-0.07%) |
Mar 21, 2017 | 39.28 | 39.45 | 38.47 | 38.48 | 1,360,322 | -0.59(-1.50%) |
Mar 20, 2017 | 39.13 | 39.16 | 38.84 | 39.07 | 977,295 | -0.20(-0.52%) |
Mar 17, 2017 | 38.70 | 39.60 | 38.57 | 39.28 | 2,111,089 | +1.22(+3.20%) |
Mar 16, 2017 | 37.90 | 38.15 | 37.74 | 38.06 | 976,295 | +0.20(+0.52%) |
Mar 15, 2017 | 36.62 | 37.96 | 36.55 | 37.86 | 1,779,272 | +1.33(+3.63%) |
Mar 14, 2017 | 36.47 | 37.16 | 36.21 | 36.54 | 2,389,856 | +0.36(+0.98%) |
Mar 13, 2017 | 36.79 | 36.79 | 35.83 | 36.18 | 1,029,332 | -0.44(-1.19%) |
Mar 10, 2017 | 36.71 | 36.96 | 36.33 | 36.62 | 1,220,060 | +0.13(+0.36%) |
Mar 09, 2017 | 36.60 | 36.69 | 36.31 | 36.48 | 1,149,359 | -0.11(-0.29%) |
Mar 08, 2017 | 36.58 | 37.16 | 36.42 | 36.59 | 1,040,024 | +0.04(+0.12%) |
Mar 07, 2017 | 37.54 | 37.62 | 36.50 | 36.54 | 1,473,094 | -1.09(-2.89%) |
Mar 06, 2017 | 37.73 | 38.07 | 37.55 | 37.63 | 1,566,087 | -0.22(-0.58%) |
Mar 03, 2017 | 37.79 | 38.09 | 37.54 | 37.85 | 1,179,195 | -0.07(-0.19%) |
Mar 02, 2017 | 38.20 | 38.29 | 37.83 | 37.93 | 759,232 | -0.28(-0.74%) |
Mar 01, 2017 | 37.85 | 38.31 | 37.81 | 38.21 | 1,862,707 | +0.77(+2.06%) |
Feb 28, 2017 | 37.14 | 37.75 | 37.11 | 37.44 | 1,095,836 | +0.20(+0.55%) |
Feb 27, 2017 | 37.31 | 37.47 | 37.09 | 37.23 | 1,035,675 | -0.13(-0.36%) |
Feb 24, 2017 | 36.89 | 37.50 | 36.53 | 37.37 | 1,176,928 | +0.12(+0.31%) |
Feb 23, 2017 | 37.08 | 37.42 | 36.74 | 37.25 | 2,851,461 | +0.16(+0.43%) |
Feb 22, 2017 | 37.57 | 38.93 | 36.11 | 37.09 | 9,370,924 | -5.20(-12.30%) |
Feb 21, 2017 | 42.78 | 42.92 | 42.15 | 42.30 | 1,682,776 | -0.40(-0.93%) |
Feb 17, 2017 | 42.70 | 42.70 | 42.70 | 0 | +0.12(+0.27%) | |
Feb 16, 2017 | 42.55 | 42.84 | 42.13 | 42.58 | 488,719 | +0.05(+0.12%) |
Feb 15, 2017 | 42.67 | 42.73 | 42.28 | 42.53 | 543,903 | -0.30(-0.70%) |
Feb 14, 2017 | 42.22 | 42.89 | 42.18 | 42.83 | 370,566 | +0.42(+1.00%) |
Feb 13, 2017 | 42.88 | 42.93 | 42.32 | 42.40 | 649,426 | -0.15(-0.35%) |
Feb 10, 2017 | 42.27 | 42.71 | 42.16 | 42.55 | 570,547 | +0.31(+0.73%) |
Feb 09, 2017 | 41.66 | 42.97 | 41.47 | 42.24 | 867,337 | +0.53(+1.27%) |
Feb 08, 2017 | 40.85 | 41.81 | 40.48 | 41.71 | 635,811 | +0.83(+2.03%) |
Feb 07, 2017 | 41.11 | 41.47 | 40.74 | 40.88 | 418,819 | -0.01(-0.02%) |
Feb 06, 2017 | 40.70 | 41.47 | 40.70 | 40.89 | 740,929 | +0.00(+0.00%) |
Feb 03, 2017 | 40.62 | 40.90 | 40.08 | 40.89 | 361,340 | +0.58(+1.43%) |
Feb 02, 2017 | 40.18 | 40.85 | 40.00 | 40.31 | 564,021 | +0.00(+0.00%) |
Feb 01, 2017 | 41.35 | 41.53 | 40.26 | 40.31 | 681,840 | -0.96(-2.34%) |
Jan 31, 2017 | 40.70 | 41.37 | 40.60 | 41.28 | 586,920 | +0.28(+0.69%) |
Jan 30, 2017 | 40.56 | 41.08 | 40.45 | 41.00 | 486,980 | +0.00(+0.00%) |
Jan 27, 2017 | 41.54 | 41.54 | 40.47 | 41.00 | 474,064 | -0.41(-0.98%) |
Jan 26, 2017 | 41.11 | 41.67 | 41.11 | 41.40 | 539,806 | +0.12(+0.30%) |
Jan 25, 2017 | 40.70 | 41.44 | 40.37 | 41.28 | 835,304 | +0.62(+1.52%) |
Jan 24, 2017 | 40.87 | 41.16 | 40.36 | 40.66 | 672,799 | -0.25(-0.61%) |
Jan 23, 2017 | 40.87 | 41.04 | 40.39 | 40.91 | 447,328 | -0.15(-0.37%) |
Jan 20, 2017 | 40.35 | 41.10 | 40.35 | 41.06 | 456,579 | +0.55(+1.35%) |
Jan 19, 2017 | 41.49 | 41.54 | 40.50 | 40.51 | 665,285 | -1.17(-2.80%) |
Jan 18, 2017 | 41.57 | 41.71 | 41.22 | 41.68 | 405,489 | +0.20(+0.49%) |
Jan 17, 2017 | 41.78 | 42.32 | 41.28 | 41.47 | 736,309 | -0.09(-0.21%) |
Jan 13, 2017 | 41.56 | 41.56 | 41.56 | 0 | -0.16(-0.38%) | |
Jan 12, 2017 | 40.76 | 41.76 | 40.76 | 41.72 | 887,818 | +0.65(+1.59%) |
Jan 11, 2017 | 40.55 | 41.11 | 40.41 | 41.07 | 818,365 | +0.14(+0.35%) |
Jan 10, 2017 | 40.01 | 41.25 | 39.91 | 40.93 | 855,171 | +1.03(+2.57%) |
Jan 09, 2017 | 40.24 | 40.64 | 39.86 | 39.90 | 1,198,548 | -0.55(-1.36%) |
Jan 06, 2017 | 42.24 | 42.24 | 40.37 | 40.45 | 1,414,891 | -1.68(-3.99%) |
Jan 05, 2017 | 42.81 | 42.93 | 41.75 | 42.13 | 939,366 | -0.82(-1.92%) |
Jan 04, 2017 | 42.39 | 43.23 | 42.19 | 42.95 | 1,094,078 | +0.63(+1.48%) |
Jan 03, 2017 | 42.97 | 43.58 | 42.05 | 42.32 | 1,089,507 | -0.37(-0.87%) |
Dec 30, 2016 | 42.70 | 42.70 | 42.70 | 0 | -0.70(-1.61%) | |
Dec 29, 2016 | 43.09 | 43.56 | 43.09 | 43.39 | 331,871 | +0.36(+0.84%) |
Dec 28, 2016 | 43.98 | 43.98 | 42.85 | 43.03 | 481,682 | -0.83(-1.90%) |
Dec 27, 2016 | 43.59 | 44.06 | 43.57 | 43.86 | 535,216 | +0.38(+0.88%) |
Dec 23, 2016 | 43.48 | 43.48 | 43.48 | 0 | +0.19(+0.45%) | |
Dec 22, 2016 | 43.38 | 43.65 | 43.16 | 43.29 | 476,627 | -0.19(-0.43%) |
Dec 21, 2016 | 43.76 | 43.81 | 43.46 | 43.47 | 289,876 | -0.26(-0.59%) |
Dec 20, 2016 | 43.44 | 44.32 | 43.26 | 43.73 | 577,137 | +0.18(+0.41%) |
Dec 19, 2016 | 43.58 | 44.14 | 43.42 | 43.55 | 725,712 | -0.05(-0.12%) |
Dec 16, 2016 | 43.51 | 44.03 | 43.42 | 43.61 | 1,515,985 | +0.27(+0.61%) |
Dec 15, 2016 | 43.41 | 43.75 | 43.11 | 43.34 | 871,598 | +0.12(+0.29%) |
Dec 14, 2016 | 44.01 | 44.55 | 43.05 | 43.22 | 986,860 | -0.96(-2.16%) |
Dec 13, 2016 | 44.38 | 44.69 | 43.77 | 44.17 | 563,257 | -0.13(-0.30%) |
Dec 12, 2016 | 44.20 | 44.55 | 43.94 | 44.31 | 616,813 | +0.04(+0.10%) |
Dec 09, 2016 | 44.21 | 44.54 | 44.10 | 44.26 | 810,057 | +0.06(+0.14%) |
Dec 08, 2016 | 43.42 | 44.42 | 42.95 | 44.20 | 1,265,174 | +0.93(+2.14%) |
Dec 07, 2016 | 42.43 | 43.29 | 42.03 | 43.27 | 1,044,311 | +1.38(+3.28%) |
Dec 06, 2016 | 42.20 | 42.30 | 41.33 | 41.90 | 877,870 | -0.35(-0.83%) |
Dec 05, 2016 | 42.23 | 42.43 | 42.04 | 42.25 | 654,078 | +0.34(+0.80%) |
Dec 02, 2016 | 42.06 | 42.27 | 41.78 | 41.92 | 424,278 | -0.19(-0.44%) |
Dec 01, 2016 | 41.44 | 42.12 | 41.39 | 42.10 | 713,794 | +0.76(+1.83%) |
Nov 30, 2016 | 41.71 | 42.01 | 41.29 | 41.34 | 778,757 | -0.28(-0.68%) |
Nov 29, 2016 | 42.01 | 42.08 | 41.59 | 41.63 | 687,560 | -0.19(-0.46%) |
Nov 28, 2016 | 42.02 | 42.30 | 41.61 | 41.82 | 894,186 | -0.48(-1.13%) |
Nov 25, 2016 | 42.01 | 42.31 | 41.80 | 42.30 | 355,356 | +0.37(+0.88%) |
Nov 23, 2016 | 41.93 | 41.93 | 41.93 | 0 | +0.56(+1.36%) | |
Nov 22, 2016 | 40.54 | 41.39 | 40.31 | 41.36 | 709,560 | +1.00(+2.47%) |
Nov 21, 2016 | 40.34 | 40.38 | 39.76 | 40.37 | 950,675 | +0.34(+0.84%) |
Nov 18, 2016 | 40.15 | 40.40 | 39.70 | 40.03 | 659,736 | -0.05(-0.13%) |
Nov 17, 2016 | 40.25 | 40.58 | 39.65 | 40.08 | 1,405,311 | -0.45(-1.11%) |
Nov 16, 2016 | 40.77 | 41.30 | 40.48 | 40.53 | 1,312,230 | -0.20(-0.50%) |
Nov 15, 2016 | 40.95 | 40.95 | 40.42 | 40.74 | 1,117,424 | +0.04(+0.11%) |
Nov 14, 2016 | 40.07 | 41.04 | 39.73 | 40.69 | 1,116,492 | +0.96(+2.42%) |
Nov 11, 2016 | 39.15 | 39.80 | 39.02 | 39.73 | 1,417,940 | +0.59(+1.51%) |
Nov 10, 2016 | 37.41 | 39.55 | 37.31 | 39.14 | 2,856,552 | +2.00(+5.39%) |
Nov 09, 2016 | 34.44 | 37.43 | 34.20 | 37.14 | 2,196,625 | +1.98(+5.62%) |
Nov 08, 2016 | 35.01 | 35.43 | 34.83 | 35.16 | 555,686 | +0.04(+0.10%) |
Nov 07, 2016 | 34.77 | 35.17 | 34.44 | 35.13 | 738,410 | +0.93(+2.73%) |
Nov 04, 2016 | 34.45 | 34.91 | 34.09 | 34.19 | 713,311 | -0.22(-0.64%) |
Nov 03, 2016 | 34.78 | 35.18 | 34.39 | 34.41 | 695,318 | -0.41(-1.16%) |
Nov 02, 2016 | 35.67 | 35.93 | 33.98 | 34.82 | 2,113,045 | -0.86(-2.40%) |
Nov 01, 2016 | 35.61 | 36.18 | 35.61 | 35.67 | 1,836,150 | -0.05(-0.15%) |
Oct 31, 2016 | 35.34 | 35.84 | 35.27 | 35.73 | 1,279,530 | +0.56(+1.58%) |
Oct 28, 2016 | 34.68 | 35.27 | 34.64 | 35.17 | 802,211 | +0.56(+1.63%) |
Oct 27, 2016 | 34.50 | 34.69 | 34.26 | 34.61 | 721,275 | +0.34(+1.00%) |
Oct 26, 2016 | 34.41 | 34.50 | 34.09 | 34.26 | 1,097,684 | -0.11(-0.33%) |
Oct 25, 2016 | 34.78 | 34.94 | 34.24 | 34.38 | 638,694 | -0.64(-1.84%) |
Oct 24, 2016 | 35.08 | 35.27 | 34.87 | 35.02 | 603,388 | +0.19(+0.56%) |
Oct 21, 2016 | 34.61 | 34.88 | 34.35 | 34.83 | 671,653 | +0.30(+0.87%) |
Oct 20, 2016 | 34.65 | 34.68 | 34.22 | 34.53 | 817,824 | -0.34(-0.99%) |
Oct 19, 2016 | 33.87 | 35.08 | 33.77 | 34.87 | 1,213,313 | +1.11(+3.29%) |
Oct 18, 2016 | 34.26 | 34.26 | 33.76 | 33.76 | 820,490 | +0.21(+0.63%) |
Oct 17, 2016 | 34.07 | 34.28 | 33.50 | 33.55 | 1,070,216 | -0.43(-1.27%) |
Oct 14, 2016 | 33.51 | 34.06 | 33.50 | 33.98 | 906,279 | +0.29(+0.86%) |
Oct 13, 2016 | 33.56 | 34.05 | 33.56 | 33.69 | 971,898 | -0.15(-0.44%) |
Oct 12, 2016 | 33.61 | 34.10 | 33.48 | 33.84 | 1,362,989 | +0.36(+1.08%) |
Oct 11, 2016 | 33.46 | 33.75 | 33.32 | 33.48 | 1,029,018 | +0.07(+0.21%) |
Oct 10, 2016 | 33.49 | 33.93 | 33.36 | 33.41 | 1,332,947 | -0.08(-0.24%) |
Oct 07, 2016 | 33.73 | 33.89 | 33.38 | 33.49 | 1,077,463 | -0.17(-0.50%) |
Oct 06, 2016 | 33.32 | 33.78 | 33.11 | 33.66 | 950,157 | +0.16(+0.47%) |
Oct 05, 2016 | 34.33 | 34.40 | 32.83 | 33.50 | 1,004,891 | -0.71(-2.09%) |
Oct 04, 2016 | 34.16 | 34.95 | 33.92 | 34.21 | 1,278,186 | +0.11(+0.31%) |
Oct 03, 2016 | 34.22 | 34.36 | 34.06 | 34.10 | 881,140 | -0.31(-0.90%) |
Sep 30, 2016 | 34.46 | 34.64 | 34.36 | 34.41 | 1,176,694 | +0.19(+0.57%) |
Sep 29, 2016 | 34.42 | 34.87 | 34.18 | 34.22 | 1,409,397 | -1.00(-2.83%) |
Sep 28, 2016 | 36.09 | 36.09 | 34.78 | 35.22 | 1,732,982 | -0.95(-2.63%) |
Sep 27, 2016 | 36.47 | 36.49 | 35.55 | 36.17 | 1,970,342 | -0.42(-1.16%) |
Sep 26, 2016 | 37.68 | 37.78 | 36.57 | 36.59 | 1,460,648 | -1.34(-3.53%) |
Sep 23, 2016 | 37.68 | 38.21 | 37.54 | 37.93 | 1,294,971 | +0.33(+0.87%) |
Sep 22, 2016 | 37.75 | 37.87 | 37.10 | 37.61 | 2,505,204 | -0.18(-0.47%) |
Sep 21, 2016 | 38.12 | 38.48 | 37.53 | 37.78 | 1,600,948 | -0.36(-0.95%) |
Sep 20, 2016 | 38.51 | 38.59 | 38.13 | 38.14 | 714,158 | -0.16(-0.41%) |
Sep 19, 2016 | 38.50 | 38.66 | 38.07 | 38.30 | 514,697 | -0.23(-0.60%) |
Sep 16, 2016 | 38.15 | 38.65 | 37.99 | 38.53 | 959,083 | +0.46(+1.20%) |
Sep 15, 2016 | 37.44 | 38.09 | 37.28 | 38.07 | 586,975 | +0.50(+1.34%) |
Sep 14, 2016 | 38.20 | 38.20 | 37.50 | 37.57 | 632,889 | -0.49(-1.30%) |
Sep 13, 2016 | 38.10 | 38.22 | 37.70 | 38.06 | 719,666 | -0.21(-0.55%) |
Sep 12, 2016 | 37.21 | 38.29 | 37.09 | 38.28 | 733,342 | +0.86(+2.31%) |
Sep 09, 2016 | 38.32 | 38.32 | 37.41 | 37.41 | 611,510 | -1.04(-2.72%) |
Sep 08, 2016 | 39.01 | 39.21 | 38.45 | 38.46 | 707,072 | -0.80(-2.03%) |
Sep 07, 2016 | 39.25 | 39.40 | 39.03 | 39.25 | 912,602 | +0.09(+0.22%) |
Sep 06, 2016 | 39.20 | 39.25 | 39.02 | 39.17 | 407,229 | +0.18(+0.45%) |
Sep 02, 2016 | 38.78 | 38.99 | 38.99 | 38.99 | 425,501 | +0.13(+0.34%) |
Sep 01, 2016 | 38.77 | 39.01 | 38.53 | 38.86 | 1,207,958 | +0.00(+0.00%) |
Aug 31, 2016 | 38.70 | 39.03 | 38.68 | 38.86 | 840,894 | -0.02(-0.05%) |
Aug 30, 2016 | 39.27 | 39.27 | 38.68 | 38.88 | 649,571 | -0.27(-0.70%) |
Aug 29, 2016 | 39.33 | 39.43 | 39.13 | 39.15 | 376,398 | +0.08(+0.20%) |
Aug 26, 2016 | 39.58 | 39.69 | 38.93 | 39.07 | 785,024 | -0.38(-0.96%) |
Aug 25, 2016 | 39.44 | 39.76 | 39.44 | 39.45 | 646,819 | -0.02(-0.04%) |
Aug 24, 2016 | 39.89 | 40.03 | 39.39 | 39.47 | 822,774 | -0.41(-1.03%) |
Aug 23, 2016 | 40.12 | 40.12 | 39.69 | 39.88 | 725,287 | -0.02(-0.04%) |
Aug 22, 2016 | 39.91 | 40.01 | 39.65 | 39.90 | 578,852 | -0.02(-0.04%) |
Aug 19, 2016 | 40.52 | 40.52 | 39.86 | 39.91 | 791,801 | -0.61(-1.49%) |
Aug 18, 2016 | 40.30 | 40.60 | 40.30 | 40.52 | 700,159 | +0.16(+0.39%) |
Aug 17, 2016 | 40.47 | 40.62 | 40.04 | 40.36 | 627,002 | -0.07(-0.17%) |
Aug 16, 2016 | 40.72 | 40.90 | 40.40 | 40.43 | 590,974 | -0.45(-1.09%) |
Aug 15, 2016 | 40.79 | 41.01 | 40.63 | 40.88 | 631,494 | +0.42(+1.04%) |
Aug 12, 2016 | 40.02 | 40.67 | 40.02 | 40.46 | 757,314 | +0.24(+0.59%) |
Aug 11, 2016 | 40.00 | 40.57 | 39.95 | 40.22 | 1,068,335 | +0.43(+1.08%) |
Aug 10, 2016 | 39.69 | 39.97 | 39.55 | 39.79 | 843,097 | -0.02(-0.04%) |
Aug 09, 2016 | 39.46 | 40.01 | 39.37 | 39.81 | 882,569 | +0.43(+1.09%) |
Aug 08, 2016 | 39.32 | 40.04 | 39.22 | 39.38 | 1,493,300 | +0.25(+0.63%) |
Aug 05, 2016 | 37.53 | 39.20 | 37.47 | 39.13 | 1,821,302 | +1.68(+4.48%) |
Aug 04, 2016 | 37.48 | 37.86 | 37.37 | 37.46 | 1,346,181 | +0.03(+0.07%) |
Aug 03, 2016 | 36.88 | 37.43 | 36.88 | 37.43 | 3,159,504 | +0.74(+2.01%) |
Aug 02, 2016 | 36.95 | 38.32 | 36.52 | 36.69 | 8,394,811 | -5.18(-12.37%) |
Aug 01, 2016 | 41.45 | 42.20 | 41.27 | 41.87 | 1,889,818 | +0.42(+1.02%) |
Jul 29, 2016 | 41.58 | 41.93 | 41.11 | 41.45 | 1,048,975 | +0.13(+0.32%) |
Jul 28, 2016 | 40.48 | 41.68 | 40.45 | 41.32 | 1,210,072 | +0.99(+2.46%) |
Jul 27, 2016 | 40.45 | 40.55 | 40.07 | 40.33 | 1,211,435 | -0.15(-0.37%) |
Jul 26, 2016 | 40.38 | 40.97 | 39.90 | 40.47 | 3,508,392 | -2.52(-5.86%) |
Jul 25, 2016 | 42.35 | 43.01 | 41.98 | 42.99 | 721,718 | +0.59(+1.39%) |
Jul 22, 2016 | 40.97 | 42.45 | 40.97 | 42.41 | 1,164,486 | +1.35(+3.29%) |
Jul 21, 2016 | 41.10 | 41.10 | 40.66 | 41.05 | 602,046 | -0.02(-0.04%) |
Jul 20, 2016 | 40.86 | 41.34 | 40.78 | 41.07 | 575,688 | +0.37(+0.91%) |
Jul 19, 2016 | 40.68 | 40.81 | 40.47 | 40.70 | 629,868 | +0.12(+0.30%) |
Jul 18, 2016 | 40.55 | 40.74 | 40.31 | 40.58 | 640,326 | -0.33(-0.82%) |
Jul 15, 2016 | 41.35 | 41.38 | 40.86 | 40.91 | 563,755 | -0.36(-0.87%) |
Jul 14, 2016 | 41.22 | 41.55 | 41.05 | 41.27 | 745,324 | +0.32(+0.77%) |
Jul 13, 2016 | 41.23 | 41.23 | 40.89 | 40.96 | 500,951 | -0.11(-0.28%) |
Jul 12, 2016 | 41.03 | 41.20 | 40.69 | 41.07 | 634,947 | +0.22(+0.54%) |
Jul 11, 2016 | 39.91 | 41.11 | 39.84 | 40.85 | 950,344 | +0.98(+2.47%) |
Jul 08, 2016 | 40.02 | 40.13 | 39.87 | 39.87 | 782,732 | -0.03(-0.07%) |
Jul 07, 2016 | 40.09 | 40.31 | 39.73 | 39.90 | 472,004 | +0.10(+0.24%) |
Jul 05, 2016 | 39.83 | 39.97 | 39.61 | 39.80 | 506,461 | -0.02(-0.04%) |