Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.96 | 48.00 | 47.51 | 47.83 | 785,402 | -0.23(-0.49%) |
Apr 27, 2017 | 47.70 | 48.40 | 47.70 | 48.06 | 274,580 | +0.41(+0.86%) |
Apr 26, 2017 | 48.26 | 48.26 | 47.54 | 47.65 | 349,711 | -0.65(-1.35%) |
Apr 25, 2017 | 48.31 | 48.51 | 47.85 | 48.31 | 492,506 | +0.06(+0.12%) |
Apr 24, 2017 | 47.68 | 48.43 | 47.57 | 48.25 | 432,547 | +0.84(+1.77%) |
Apr 21, 2017 | 47.61 | 47.70 | 47.22 | 47.41 | 346,541 | -0.26(-0.54%) |
Apr 20, 2017 | 47.47 | 47.85 | 47.29 | 47.67 | 403,872 | +0.30(+0.63%) |
Apr 19, 2017 | 47.27 | 47.59 | 46.46 | 47.37 | 675,809 | -0.67(-1.40%) |
Apr 18, 2017 | 47.81 | 48.16 | 47.77 | 48.04 | 497,712 | +0.28(+0.59%) |
Apr 17, 2017 | 46.59 | 47.80 | 46.57 | 47.76 | 631,838 | +1.32(+2.83%) |
Apr 13, 2017 | 46.49 | 46.84 | 46.13 | 46.44 | 573,618 | -0.22(-0.47%) |
Apr 12, 2017 | 46.79 | 47.21 | 46.54 | 46.66 | 777,499 | -0.02(-0.03%) |
Apr 11, 2017 | 46.64 | 46.93 | 46.46 | 46.68 | 427,998 | +0.01(+0.02%) |
Apr 10, 2017 | 46.71 | 46.93 | 46.59 | 46.67 | 304,452 | +0.15(+0.33%) |
Apr 07, 2017 | 46.50 | 47.01 | 46.13 | 46.51 | 883,408 | -0.02(-0.03%) |
Apr 06, 2017 | 45.00 | 46.54 | 44.96 | 46.53 | 916,452 | +1.33(+2.95%) |
Apr 05, 2017 | 45.00 | 45.86 | 45.00 | 45.20 | 1,341,045 | +0.19(+0.43%) |
Apr 04, 2017 | 45.02 | 45.17 | 44.60 | 45.00 | 517,376 | -0.06(-0.13%) |
Apr 03, 2017 | 45.02 | 45.40 | 45.02 | 45.06 | 452,987 | +0.04(+0.09%) |
Mar 31, 2017 | 45.06 | 45.27 | 44.98 | 45.02 | 394,616 | -0.10(-0.23%) |
Mar 30, 2017 | 45.05 | 45.19 | 44.85 | 45.12 | 354,566 | +0.06(+0.13%) |
Mar 29, 2017 | 44.79 | 45.13 | 44.66 | 45.07 | 543,312 | +0.29(+0.65%) |
Mar 28, 2017 | 44.83 | 45.10 | 44.58 | 44.78 | 418,318 | -0.22(-0.48%) |
Mar 27, 2017 | 44.77 | 45.17 | 44.67 | 45.00 | 396,525 | +0.02(+0.05%) |
Mar 24, 2017 | 45.22 | 45.48 | 44.90 | 44.97 | 328,459 | -0.22(-0.48%) |
Mar 23, 2017 | 45.30 | 45.66 | 45.10 | 45.19 | 305,766 | -0.14(-0.30%) |
Mar 22, 2017 | 45.00 | 45.33 | 44.76 | 45.33 | 428,370 | +0.36(+0.79%) |
Mar 21, 2017 | 44.78 | 45.29 | 44.70 | 44.97 | 584,467 | +0.29(+0.65%) |
Mar 20, 2017 | 44.82 | 45.04 | 44.54 | 44.68 | 377,406 | -0.16(-0.36%) |
Mar 17, 2017 | 44.72 | 45.04 | 44.50 | 44.84 | 655,104 | +0.06(+0.14%) |
Mar 16, 2017 | 45.06 | 45.14 | 44.58 | 44.78 | 353,681 | -0.27(-0.61%) |
Mar 15, 2017 | 44.76 | 45.42 | 44.76 | 45.05 | 470,309 | +0.39(+0.87%) |
Mar 14, 2017 | 44.53 | 45.04 | 44.53 | 44.66 | 346,779 | -0.07(-0.16%) |
Mar 13, 2017 | 44.31 | 44.90 | 44.31 | 44.74 | 442,336 | +0.40(+0.91%) |
Mar 10, 2017 | 44.15 | 44.40 | 43.95 | 44.33 | 386,982 | +0.40(+0.90%) |
Mar 09, 2017 | 43.97 | 44.28 | 43.79 | 43.94 | 456,921 | +0.06(+0.15%) |
Mar 08, 2017 | 44.62 | 44.92 | 43.81 | 43.87 | 360,746 | -0.75(-1.68%) |
Mar 07, 2017 | 44.76 | 44.92 | 44.58 | 44.62 | 962,037 | -0.15(-0.32%) |
Mar 06, 2017 | 44.49 | 45.03 | 44.49 | 44.77 | 375,188 | -0.06(-0.13%) |
Mar 03, 2017 | 44.85 | 45.26 | 44.58 | 44.83 | 473,019 | -0.07(-0.16%) |
Mar 02, 2017 | 45.11 | 45.11 | 44.55 | 44.90 | 398,136 | -0.22(-0.48%) |
Mar 01, 2017 | 44.74 | 45.52 | 44.25 | 45.12 | 1,294,883 | +0.82(+1.84%) |
Feb 28, 2017 | 44.04 | 44.52 | 43.84 | 44.30 | 1,265,102 | +0.49(+1.12%) |
Feb 27, 2017 | 43.57 | 43.99 | 43.39 | 43.81 | 534,968 | +0.10(+0.22%) |
Feb 24, 2017 | 43.24 | 43.71 | 42.79 | 43.71 | 662,732 | +0.38(+0.88%) |
Feb 23, 2017 | 43.64 | 43.97 | 43.28 | 43.33 | 459,347 | -0.15(-0.35%) |
Feb 22, 2017 | 43.45 | 43.62 | 43.22 | 43.49 | 1,047,279 | +0.02(+0.04%) |
Feb 21, 2017 | 43.45 | 43.70 | 43.32 | 43.47 | 629,770 | -0.07(-0.17%) |
Feb 17, 2017 | 43.54 | 43.54 | 43.54 | 0 | +0.21(+0.48%) | |
Feb 16, 2017 | 43.34 | 43.38 | 42.89 | 43.33 | 422,745 | +0.01(+0.03%) |
Feb 15, 2017 | 43.24 | 43.38 | 42.86 | 43.32 | 584,190 | +0.13(+0.30%) |
Feb 14, 2017 | 42.98 | 43.32 | 42.70 | 43.19 | 568,290 | +0.19(+0.45%) |
Feb 13, 2017 | 43.15 | 43.33 | 42.97 | 43.00 | 624,110 | +0.01(+0.02%) |
Feb 10, 2017 | 43.04 | 43.18 | 42.56 | 42.99 | 374,262 | +0.30(+0.70%) |
Feb 09, 2017 | 42.74 | 42.91 | 42.45 | 42.69 | 642,064 | -0.03(-0.08%) |
Feb 08, 2017 | 42.30 | 42.78 | 41.86 | 42.73 | 930,552 | +0.39(+0.93%) |
Feb 07, 2017 | 41.87 | 42.44 | 41.70 | 42.33 | 1,080,067 | +0.61(+1.46%) |
Feb 06, 2017 | 42.29 | 42.29 | 41.65 | 41.72 | 1,095,183 | -0.50(-1.18%) |
Feb 03, 2017 | 43.05 | 43.31 | 42.16 | 42.22 | 825,428 | -0.55(-1.28%) |
Feb 02, 2017 | 42.28 | 43.18 | 42.07 | 42.77 | 1,307,688 | +0.90(+2.15%) |
Feb 01, 2017 | 42.85 | 43.27 | 41.38 | 41.87 | 2,427,126 | +1.32(+3.25%) |
Jan 31, 2017 | 40.41 | 40.97 | 39.47 | 40.55 | 1,207,453 | -0.02(-0.04%) |
Jan 30, 2017 | 40.24 | 40.59 | 39.93 | 40.56 | 755,244 | +0.09(+0.22%) |
Jan 27, 2017 | 40.72 | 40.72 | 40.11 | 40.48 | 533,090 | -0.24(-0.59%) |
Jan 26, 2017 | 40.52 | 40.81 | 40.24 | 40.72 | 570,022 | +0.18(+0.44%) |
Jan 25, 2017 | 40.38 | 40.55 | 40.03 | 40.54 | 441,623 | +0.14(+0.34%) |
Jan 24, 2017 | 39.17 | 40.48 | 39.13 | 40.40 | 670,047 | +1.31(+3.35%) |
Jan 23, 2017 | 38.91 | 39.18 | 38.81 | 39.09 | 1,026,180 | +0.08(+0.21%) |
Jan 20, 2017 | 39.12 | 39.65 | 38.72 | 39.01 | 443,755 | +0.19(+0.50%) |
Jan 19, 2017 | 39.36 | 39.78 | 38.77 | 38.82 | 522,566 | -0.53(-1.35%) |
Jan 18, 2017 | 39.13 | 40.01 | 38.82 | 39.35 | 678,429 | +0.32(+0.82%) |
Jan 17, 2017 | 38.72 | 39.58 | 38.61 | 39.03 | 726,626 | +0.25(+0.64%) |
Jan 13, 2017 | 38.78 | 38.78 | 38.78 | 0 | -0.01(-0.02%) | |
Jan 12, 2017 | 38.62 | 39.01 | 38.44 | 38.79 | 477,068 | +0.16(+0.42%) |
Jan 11, 2017 | 38.21 | 38.71 | 38.13 | 38.63 | 544,198 | +0.42(+1.09%) |
Jan 10, 2017 | 38.15 | 38.33 | 37.90 | 38.21 | 700,827 | +0.09(+0.23%) |
Jan 09, 2017 | 38.06 | 38.15 | 37.74 | 38.12 | 508,396 | -0.21(-0.54%) |
Jan 06, 2017 | 38.23 | 38.66 | 38.07 | 38.33 | 529,086 | +0.09(+0.23%) |
Jan 05, 2017 | 37.95 | 38.36 | 37.74 | 38.24 | 1,409,671 | +0.34(+0.89%) |
Jan 04, 2017 | 36.92 | 38.00 | 36.92 | 37.90 | 700,600 | +0.94(+2.54%) |
Jan 03, 2017 | 37.05 | 38.21 | 36.91 | 36.96 | 1,339,387 | +1.12(+3.14%) |
Dec 30, 2016 | 35.84 | 35.84 | 35.84 | 0 | -0.05(-0.13%) | |
Dec 29, 2016 | 35.64 | 36.00 | 35.62 | 35.89 | 194,305 | +0.29(+0.81%) |
Dec 28, 2016 | 36.02 | 36.28 | 35.55 | 35.60 | 213,073 | -0.51(-1.40%) |
Dec 27, 2016 | 36.15 | 36.24 | 35.80 | 36.11 | 209,874 | +0.02(+0.07%) |
Dec 23, 2016 | 36.08 | 36.08 | 36.08 | 0 | +0.16(+0.45%) | |
Dec 22, 2016 | 35.69 | 36.55 | 35.53 | 35.92 | 650,596 | +0.18(+0.49%) |
Dec 21, 2016 | 35.45 | 36.08 | 35.25 | 35.74 | 752,427 | +0.10(+0.27%) |
Dec 20, 2016 | 34.95 | 35.79 | 34.77 | 35.65 | 634,450 | +0.92(+2.64%) |
Dec 19, 2016 | 34.71 | 34.77 | 34.46 | 34.73 | 716,091 | +0.15(+0.44%) |
Dec 16, 2016 | 34.73 | 35.12 | 34.55 | 34.58 | 1,374,387 | -0.23(-0.65%) |
Dec 15, 2016 | 35.71 | 35.71 | 34.24 | 34.80 | 939,195 | -1.08(-3.02%) |
Dec 14, 2016 | 35.92 | 36.88 | 35.81 | 35.89 | 1,097,243 | +0.02(+0.04%) |
Dec 13, 2016 | 35.65 | 35.97 | 35.50 | 35.87 | 879,614 | +0.40(+1.13%) |
Dec 12, 2016 | 35.66 | 35.94 | 35.40 | 35.47 | 707,483 | -0.12(-0.34%) |
Dec 09, 2016 | 35.53 | 35.82 | 35.45 | 35.59 | 814,200 | -0.08(-0.23%) |
Dec 08, 2016 | 35.62 | 35.82 | 35.44 | 35.67 | 481,345 | +0.06(+0.18%) |
Dec 07, 2016 | 36.23 | 36.44 | 34.98 | 35.61 | 1,187,325 | -0.66(-1.82%) |
Dec 06, 2016 | 36.04 | 36.76 | 36.04 | 36.27 | 1,440,286 | +0.31(+0.85%) |
Dec 05, 2016 | 35.55 | 36.04 | 35.49 | 35.96 | 781,484 | +0.64(+1.82%) |
Dec 02, 2016 | 35.34 | 35.73 | 35.04 | 35.32 | 1,220,301 | +0.00(+0.00%) |
Dec 01, 2016 | 36.11 | 36.18 | 35.00 | 35.32 | 1,461,200 | -0.73(-2.03%) |
Nov 30, 2016 | 35.29 | 36.18 | 35.24 | 36.05 | 1,565,369 | +0.69(+1.95%) |
Nov 29, 2016 | 34.60 | 35.49 | 34.39 | 35.36 | 1,281,796 | +0.77(+2.23%) |
Nov 28, 2016 | 34.22 | 34.76 | 33.72 | 34.59 | 1,268,714 | +0.63(+1.86%) |
Nov 25, 2016 | 33.86 | 34.16 | 33.86 | 33.96 | 309,397 | +0.13(+0.38%) |
Nov 23, 2016 | 33.83 | 33.83 | 33.83 | 0 | -0.48(-1.40%) | |
Nov 22, 2016 | 34.52 | 34.57 | 34.17 | 34.31 | 690,281 | -0.18(-0.53%) |
Nov 21, 2016 | 33.96 | 34.74 | 33.94 | 34.49 | 782,390 | +0.56(+1.65%) |
Nov 18, 2016 | 33.81 | 34.06 | 33.68 | 33.93 | 707,166 | +0.11(+0.33%) |
Nov 17, 2016 | 34.96 | 35.12 | 33.72 | 33.82 | 1,066,231 | -1.21(-3.44%) |
Nov 16, 2016 | 34.85 | 35.13 | 34.42 | 35.03 | 785,227 | +0.18(+0.50%) |
Nov 15, 2016 | 35.11 | 35.56 | 34.54 | 34.85 | 850,254 | -0.14(-0.41%) |
Nov 14, 2016 | 35.05 | 35.24 | 33.58 | 34.99 | 1,901,431 | -0.34(-0.95%) |
Nov 11, 2016 | 35.31 | 35.80 | 34.64 | 35.33 | 1,391,044 | -0.07(-0.20%) |
Nov 10, 2016 | 37.07 | 37.20 | 35.16 | 35.40 | 2,060,455 | -1.50(-4.07%) |
Nov 09, 2016 | 37.65 | 39.80 | 35.09 | 36.90 | 2,401,501 | +0.02(+0.04%) |
Nov 08, 2016 | 36.28 | 37.24 | 36.02 | 36.89 | 1,409,553 | +0.57(+1.56%) |
Nov 07, 2016 | 36.35 | 36.53 | 36.25 | 36.32 | 1,140,358 | +0.42(+1.16%) |
Nov 04, 2016 | 36.66 | 37.04 | 35.90 | 35.90 | 792,219 | -0.81(-2.22%) |
Nov 03, 2016 | 37.00 | 37.14 | 36.50 | 36.72 | 611,129 | -0.27(-0.73%) |
Nov 02, 2016 | 37.16 | 37.28 | 36.94 | 36.99 | 587,468 | -0.27(-0.73%) |
Nov 01, 2016 | 37.15 | 37.78 | 36.99 | 37.26 | 824,197 | +0.14(+0.37%) |
Oct 31, 2016 | 37.13 | 37.58 | 36.77 | 37.12 | 1,267,478 | -0.03(-0.09%) |
Oct 28, 2016 | 37.55 | 38.03 | 37.12 | 37.16 | 946,308 | -0.41(-1.08%) |
Oct 27, 2016 | 38.75 | 38.85 | 37.47 | 37.56 | 656,289 | -1.11(-2.87%) |
Oct 26, 2016 | 38.73 | 39.11 | 38.35 | 38.67 | 329,706 | -0.04(-0.10%) |
Oct 25, 2016 | 39.02 | 39.54 | 38.67 | 38.71 | 496,852 | -0.30(-0.78%) |
Oct 24, 2016 | 39.25 | 39.45 | 38.91 | 39.02 | 453,160 | +0.25(+0.64%) |
Oct 21, 2016 | 38.40 | 38.89 | 38.25 | 38.77 | 352,024 | +0.26(+0.66%) |
Oct 20, 2016 | 38.81 | 39.01 | 38.47 | 38.51 | 355,362 | -0.29(-0.74%) |
Oct 19, 2016 | 38.92 | 39.06 | 38.63 | 38.80 | 490,278 | -0.13(-0.33%) |
Oct 18, 2016 | 38.80 | 39.29 | 38.37 | 38.93 | 655,122 | +0.72(+1.88%) |
Oct 17, 2016 | 37.96 | 38.29 | 37.62 | 38.21 | 484,716 | +0.27(+0.72%) |
Oct 14, 2016 | 37.90 | 38.31 | 37.69 | 37.94 | 413,144 | +0.19(+0.51%) |
Oct 13, 2016 | 37.90 | 38.27 | 37.72 | 37.75 | 479,167 | -0.37(-0.96%) |
Oct 12, 2016 | 38.15 | 38.50 | 37.96 | 38.11 | 518,212 | +0.04(+0.10%) |
Oct 11, 2016 | 39.13 | 39.22 | 38.00 | 38.07 | 856,013 | -1.00(-2.55%) |
Oct 10, 2016 | 39.68 | 40.01 | 39.01 | 39.07 | 716,750 | -0.35(-0.89%) |
Oct 07, 2016 | 39.69 | 39.70 | 39.07 | 39.42 | 805,752 | -0.26(-0.64%) |
Oct 06, 2016 | 39.40 | 39.87 | 39.30 | 39.68 | 899,292 | +0.41(+1.04%) |
Oct 05, 2016 | 39.46 | 39.97 | 38.80 | 39.27 | 3,967,238 | -0.01(-0.02%) |
Oct 04, 2016 | 39.51 | 39.92 | 39.02 | 39.28 | 967,483 | -0.07(-0.18%) |
Oct 03, 2016 | 39.66 | 39.74 | 39.10 | 39.35 | 758,642 | -0.53(-1.32%) |
Sep 30, 2016 | 39.18 | 40.19 | 39.15 | 39.88 | 1,753,672 | +0.85(+2.17%) |
Sep 29, 2016 | 38.43 | 39.22 | 38.28 | 39.03 | 1,307,836 | +0.88(+2.30%) |
Sep 28, 2016 | 37.47 | 38.22 | 37.14 | 38.15 | 951,516 | +0.85(+2.27%) |
Sep 27, 2016 | 37.68 | 37.84 | 37.25 | 37.31 | 596,830 | -0.39(-1.04%) |
Sep 26, 2016 | 37.28 | 37.78 | 37.24 | 37.70 | 573,782 | +0.19(+0.51%) |
Sep 23, 2016 | 37.29 | 37.78 | 37.14 | 37.51 | 933,779 | +0.17(+0.45%) |
Sep 22, 2016 | 36.67 | 37.51 | 36.67 | 37.34 | 980,166 | +0.99(+2.72%) |
Sep 21, 2016 | 36.06 | 36.41 | 35.70 | 36.35 | 638,328 | +0.51(+1.43%) |
Sep 20, 2016 | 36.30 | 36.30 | 35.80 | 35.84 | 748,569 | -0.19(-0.53%) |
Sep 19, 2016 | 36.28 | 36.32 | 35.70 | 36.03 | 1,121,065 | -0.14(-0.40%) |
Sep 16, 2016 | 36.52 | 36.52 | 35.95 | 36.18 | 583,092 | -0.44(-1.20%) |
Sep 15, 2016 | 36.34 | 36.95 | 36.34 | 36.61 | 457,932 | +0.16(+0.44%) |
Sep 14, 2016 | 36.34 | 36.94 | 36.34 | 36.45 | 554,889 | +0.06(+0.15%) |
Sep 13, 2016 | 36.62 | 36.81 | 35.58 | 36.40 | 1,082,692 | -0.58(-1.58%) |
Sep 12, 2016 | 36.81 | 37.03 | 36.27 | 36.98 | 662,980 | +0.44(+1.20%) |
Sep 09, 2016 | 38.03 | 38.07 | 36.53 | 36.54 | 677,411 | -1.86(-4.84%) |
Sep 08, 2016 | 39.47 | 39.49 | 38.35 | 38.40 | 718,709 | -1.29(-3.24%) |
Sep 07, 2016 | 39.82 | 39.95 | 39.22 | 39.69 | 394,213 | -0.28(-0.70%) |
Sep 06, 2016 | 39.78 | 39.97 | 39.31 | 39.97 | 382,099 | +0.16(+0.40%) |
Sep 02, 2016 | 39.38 | 39.81 | 39.81 | 39.81 | 420,187 | +0.51(+1.30%) |
Sep 01, 2016 | 39.47 | 39.58 | 39.17 | 39.30 | 480,074 | -0.15(-0.38%) |
Aug 31, 2016 | 39.35 | 39.80 | 39.10 | 39.45 | 306,373 | -0.03(-0.08%) |
Aug 30, 2016 | 39.75 | 39.75 | 39.13 | 39.48 | 320,981 | -0.02(-0.04%) |
Aug 29, 2016 | 39.01 | 39.77 | 38.96 | 39.50 | 380,094 | +0.54(+1.39%) |
Aug 26, 2016 | 38.78 | 39.18 | 38.55 | 38.95 | 753,093 | +0.31(+0.81%) |
Aug 25, 2016 | 38.62 | 38.96 | 38.23 | 38.64 | 963,035 | +0.04(+0.10%) |
Aug 24, 2016 | 39.54 | 39.54 | 38.47 | 38.60 | 618,316 | -0.78(-1.99%) |
Aug 23, 2016 | 39.67 | 40.13 | 38.94 | 39.38 | 741,941 | -0.15(-0.38%) |
Aug 22, 2016 | 39.60 | 39.89 | 39.28 | 39.54 | 430,302 | -0.10(-0.24%) |
Aug 19, 2016 | 39.45 | 39.72 | 39.22 | 39.63 | 535,969 | -0.10(-0.24%) |
Aug 18, 2016 | 39.48 | 39.94 | 39.28 | 39.73 | 385,206 | +0.23(+0.59%) |
Aug 17, 2016 | 39.45 | 39.57 | 38.79 | 39.50 | 998,509 | +0.12(+0.30%) |
Aug 16, 2016 | 40.08 | 40.20 | 39.31 | 39.38 | 1,308,892 | -0.71(-1.78%) |
Aug 15, 2016 | 40.22 | 40.37 | 40.00 | 40.09 | 645,649 | -0.02(-0.06%) |
Aug 12, 2016 | 40.07 | 40.47 | 39.87 | 40.11 | 498,448 | +0.04(+0.10%) |
Aug 11, 2016 | 40.73 | 41.06 | 39.90 | 40.07 | 827,261 | -0.62(-1.52%) |
Aug 10, 2016 | 40.31 | 40.85 | 40.27 | 40.69 | 826,562 | +0.41(+1.01%) |
Aug 09, 2016 | 39.78 | 40.46 | 39.78 | 40.29 | 639,773 | +0.44(+1.10%) |
Aug 08, 2016 | 39.51 | 39.97 | 39.37 | 39.85 | 574,063 | +0.26(+0.66%) |
Aug 05, 2016 | 39.38 | 39.77 | 39.15 | 39.59 | 668,347 | +0.25(+0.65%) |
Aug 04, 2016 | 40.08 | 40.65 | 39.34 | 39.34 | 1,325,320 | -0.02(-0.04%) |
Aug 03, 2016 | 39.99 | 40.73 | 38.38 | 39.35 | 2,158,226 | -1.10(-2.73%) |
Aug 02, 2016 | 41.30 | 41.65 | 40.31 | 40.46 | 1,701,157 | -0.79(-1.91%) |
Aug 01, 2016 | 41.01 | 41.47 | 40.64 | 41.24 | 779,114 | +0.32(+0.78%) |
Jul 29, 2016 | 39.06 | 41.32 | 38.67 | 40.92 | 1,226,020 | +1.74(+4.44%) |
Jul 28, 2016 | 38.72 | 39.69 | 38.30 | 39.19 | 813,488 | +0.52(+1.36%) |
Jul 27, 2016 | 39.27 | 39.27 | 38.44 | 38.66 | 402,258 | -0.64(-1.64%) |
Jul 26, 2016 | 39.51 | 39.85 | 39.11 | 39.30 | 435,240 | -0.20(-0.50%) |
Jul 25, 2016 | 39.57 | 39.94 | 39.34 | 39.50 | 348,723 | -0.06(-0.14%) |
Jul 22, 2016 | 39.25 | 39.58 | 39.17 | 39.56 | 361,126 | +0.36(+0.91%) |
Jul 21, 2016 | 39.35 | 39.57 | 39.03 | 39.20 | 443,425 | -0.20(-0.50%) |
Jul 20, 2016 | 39.99 | 40.04 | 39.29 | 39.40 | 530,042 | -0.18(-0.46%) |
Jul 19, 2016 | 39.51 | 39.69 | 39.34 | 39.58 | 578,757 | +0.14(+0.34%) |
Jul 18, 2016 | 39.60 | 39.69 | 39.13 | 39.45 | 746,459 | -0.24(-0.60%) |
Jul 15, 2016 | 39.68 | 39.77 | 38.92 | 39.69 | 671,621 | +0.13(+0.34%) |
Jul 14, 2016 | 39.84 | 40.04 | 39.42 | 39.55 | 607,631 | -0.01(-0.02%) |
Jul 13, 2016 | 39.61 | 39.83 | 39.03 | 39.56 | 1,114,169 | +0.06(+0.14%) |
Jul 12, 2016 | 40.14 | 40.16 | 39.10 | 39.50 | 1,512,434 | -1.14(-2.81%) |
Jul 11, 2016 | 40.35 | 40.80 | 39.87 | 40.65 | 968,160 | +0.60(+1.51%) |
Jul 08, 2016 | 39.69 | 40.44 | 39.54 | 40.04 | 1,650,631 | +0.50(+1.27%) |
Jul 07, 2016 | 40.40 | 40.56 | 38.25 | 39.54 | 2,401,988 | -1.40(-3.41%) |
Jul 06, 2016 | 41.23 | 41.29 | 40.48 | 40.94 | 4,441,205 | -0.39(-0.94%) |
Jul 05, 2016 | 41.38 | 42.42 | 41.11 | 41.33 | 1,271,215 | -0.25(-0.59%) |
Jul 01, 2016 | 40.77 | 41.58 | 41.58 | 41.58 | 921,819 | +0.68(+1.67%) |
Jun 30, 2016 | 40.19 | 41.00 | 39.83 | 40.89 | 1,172,606 | +0.77(+1.92%) |
Jun 29, 2016 | 40.21 | 40.88 | 39.93 | 40.12 | 704,008 | +0.06(+0.14%) |
Jun 28, 2016 | 39.07 | 40.29 | 38.86 | 40.07 | 789,165 | +1.18(+3.02%) |
Jun 27, 2016 | 38.92 | 39.67 | 38.31 | 38.89 | 1,045,707 | -0.30(-0.77%) |
Jun 24, 2016 | 38.11 | 39.44 | 39.71 | 39.19 | 1,572,928 | -0.52(-1.30%) |
Jun 23, 2016 | 40.44 | 40.60 | 39.62 | 39.71 | 1,013,256 | -0.29(-0.73%) |
Jun 22, 2016 | 40.37 | 40.61 | 39.97 | 40.00 | 394,518 | -0.41(-1.00%) |
Jun 21, 2016 | 40.69 | 41.00 | 40.35 | 40.41 | 915,685 | -0.14(-0.35%) |
Jun 20, 2016 | 40.42 | 40.65 | 40.09 | 40.55 | 534,878 | +0.53(+1.33%) |
Jun 17, 2016 | 39.63 | 40.19 | 39.49 | 40.02 | 684,529 | +0.53(+1.35%) |
Jun 16, 2016 | 38.96 | 39.56 | 38.90 | 39.49 | 536,873 | +0.25(+0.65%) |
Jun 15, 2016 | 38.57 | 39.50 | 38.07 | 39.23 | 503,812 | +0.92(+2.40%) |
Jun 14, 2016 | 37.64 | 38.34 | 37.42 | 38.31 | 451,228 | +0.52(+1.39%) |
Jun 13, 2016 | 38.32 | 38.41 | 37.78 | 37.79 | 224,152 | -0.57(-1.49%) |
Jun 10, 2016 | 38.36 | 38.65 | 38.17 | 38.36 | 296,046 | -0.33(-0.84%) |
Jun 09, 2016 | 38.48 | 38.82 | 38.38 | 38.69 | 352,012 | +0.01(+0.02%) |
Jun 08, 2016 | 38.56 | 38.83 | 38.30 | 38.68 | 415,956 | +0.06(+0.16%) |
Jun 07, 2016 | 38.61 | 38.72 | 38.21 | 38.61 | 342,946 | +0.02(+0.04%) |
Jun 06, 2016 | 37.80 | 38.66 | 37.62 | 38.60 | 341,600 | +0.85(+2.25%) |
Jun 03, 2016 | 37.73 | 38.00 | 37.49 | 37.75 | 264,364 | -0.10(-0.27%) |
Jun 02, 2016 | 37.60 | 37.85 | 37.45 | 37.85 | 461,155 | +0.06(+0.15%) |
Jun 01, 2016 | 37.32 | 37.83 | 37.01 | 37.80 | 378,370 | +0.21(+0.55%) |
May 31, 2016 | 37.11 | 38.05 | 37.08 | 37.59 | 506,747 | +0.48(+1.28%) |
May 27, 2016 | 36.67 | 37.11 | 37.11 | 37.11 | 363,766 | +0.37(+0.99%) |
May 26, 2016 | 36.99 | 37.14 | 36.68 | 36.75 | 397,366 | -0.13(-0.34%) |
May 25, 2016 | 37.48 | 37.84 | 36.87 | 36.87 | 790,812 | -0.43(-1.14%) |
May 24, 2016 | 35.60 | 37.42 | 35.32 | 37.30 | 1,063,818 | +2.08(+5.90%) |
May 23, 2016 | 34.81 | 35.35 | 34.59 | 35.22 | 478,274 | +0.32(+0.93%) |
May 20, 2016 | 34.12 | 35.01 | 33.88 | 34.90 | 644,324 | +0.75(+2.20%) |
May 19, 2016 | 32.99 | 34.19 | 32.90 | 34.15 | 626,195 | +0.98(+2.95%) |
May 18, 2016 | 33.20 | 33.58 | 32.88 | 33.17 | 844,920 | -0.09(-0.26%) |
May 17, 2016 | 33.98 | 33.98 | 33.05 | 33.26 | 751,698 | -0.70(-2.07%) |
May 16, 2016 | 33.97 | 34.20 | 33.67 | 33.96 | 550,467 | -0.01(-0.02%) |
May 13, 2016 | 34.22 | 34.40 | 33.71 | 33.97 | 399,415 | -0.43(-1.26%) |
May 12, 2016 | 34.09 | 34.51 | 33.55 | 34.40 | 444,616 | +0.49(+1.44%) |
May 11, 2016 | 35.26 | 35.31 | 33.89 | 33.91 | 528,591 | -1.41(-3.98%) |
May 10, 2016 | 34.86 | 35.43 | 34.70 | 35.32 | 406,389 | +0.50(+1.43%) |
May 09, 2016 | 34.09 | 35.20 | 33.99 | 34.82 | 733,601 | +0.75(+2.20%) |
May 06, 2016 | 34.32 | 34.59 | 33.79 | 34.07 | 420,234 | -0.30(-0.87%) |
May 05, 2016 | 36.21 | 36.33 | 34.03 | 34.37 | 1,165,710 | -1.55(-4.31%) |
May 04, 2016 | 35.14 | 36.32 | 34.69 | 35.92 | 2,304,932 | +1.38(+4.00%) |
May 03, 2016 | 34.94 | 35.12 | 34.31 | 34.54 | 659,828 | -0.57(-1.62%) |