Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.69 | 54.44 | 51.34 | 53.04 | 1,459,210 | -0.11(-0.20%) |
Apr 27, 2017 | 52.86 | 53.34 | 52.60 | 53.15 | 1,617,627 | +0.29(+0.55%) |
Apr 26, 2017 | 52.15 | 53.11 | 52.15 | 52.86 | 1,036,680 | +0.71(+1.37%) |
Apr 25, 2017 | 51.60 | 52.79 | 51.27 | 52.15 | 1,479,631 | +1.17(+2.29%) |
Apr 24, 2017 | 50.24 | 51.31 | 50.24 | 50.98 | 654,019 | +1.67(+3.38%) |
Apr 21, 2017 | 49.92 | 49.92 | 49.20 | 49.31 | 404,326 | -0.50(-1.00%) |
Apr 20, 2017 | 48.97 | 50.18 | 48.65 | 49.81 | 1,067,114 | +1.02(+2.09%) |
Apr 19, 2017 | 49.01 | 49.28 | 48.45 | 48.79 | 821,846 | -0.03(-0.07%) |
Apr 18, 2017 | 48.47 | 49.06 | 48.42 | 48.82 | 531,179 | -0.02(-0.05%) |
Apr 17, 2017 | 48.33 | 48.87 | 48.10 | 48.85 | 359,733 | +0.75(+1.55%) |
Apr 13, 2017 | 48.92 | 48.93 | 48.09 | 48.10 | 629,621 | -0.70(-1.43%) |
Apr 12, 2017 | 50.39 | 50.58 | 48.68 | 48.80 | 755,577 | -1.58(-3.14%) |
Apr 11, 2017 | 50.50 | 50.59 | 49.57 | 50.38 | 873,434 | -0.25(-0.49%) |
Apr 10, 2017 | 50.57 | 50.86 | 50.38 | 50.63 | 669,355 | +0.11(+0.21%) |
Apr 07, 2017 | 50.68 | 51.24 | 50.50 | 50.52 | 432,781 | -0.36(-0.70%) |
Apr 06, 2017 | 50.23 | 51.01 | 50.18 | 50.88 | 496,575 | +0.71(+1.42%) |
Apr 05, 2017 | 50.53 | 50.95 | 49.91 | 50.17 | 760,093 | -0.06(-0.12%) |
Apr 04, 2017 | 50.08 | 50.55 | 49.98 | 50.23 | 536,310 | +0.08(+0.17%) |
Apr 03, 2017 | 50.05 | 50.20 | 49.61 | 50.14 | 901,461 | +0.26(+0.52%) |
Mar 31, 2017 | 49.88 | 50.26 | 49.77 | 49.89 | 313,210 | -0.15(-0.30%) |
Mar 30, 2017 | 49.59 | 50.13 | 49.59 | 50.03 | 252,813 | +0.42(+0.85%) |
Mar 29, 2017 | 49.06 | 49.78 | 48.78 | 49.61 | 520,199 | +0.57(+1.17%) |
Mar 28, 2017 | 48.39 | 49.11 | 48.24 | 49.04 | 455,023 | +0.64(+1.32%) |
Mar 27, 2017 | 48.37 | 48.51 | 48.08 | 48.40 | 564,534 | -0.67(-1.37%) |
Mar 24, 2017 | 49.51 | 49.85 | 48.87 | 49.07 | 317,769 | -0.42(-0.85%) |
Mar 23, 2017 | 49.65 | 50.00 | 49.31 | 49.50 | 372,341 | -0.15(-0.30%) |
Mar 22, 2017 | 49.40 | 49.72 | 49.16 | 49.65 | 423,719 | +0.25(+0.50%) |
Mar 21, 2017 | 50.53 | 50.82 | 49.35 | 49.40 | 616,061 | -1.01(-2.01%) |
Mar 20, 2017 | 50.57 | 50.57 | 50.11 | 50.41 | 520,358 | -0.12(-0.23%) |
Mar 17, 2017 | 50.28 | 50.85 | 50.17 | 50.52 | 1,092,225 | +0.22(+0.44%) |
Mar 16, 2017 | 50.36 | 50.56 | 50.18 | 50.30 | 401,475 | -0.01(-0.02%) |
Mar 15, 2017 | 49.46 | 50.46 | 49.23 | 50.31 | 899,794 | +1.14(+2.33%) |
Mar 14, 2017 | 49.04 | 49.19 | 48.53 | 49.16 | 640,771 | +0.04(+0.08%) |
Mar 13, 2017 | 49.52 | 49.57 | 49.07 | 49.12 | 763,984 | -0.21(-0.42%) |
Mar 10, 2017 | 49.36 | 49.45 | 48.80 | 49.33 | 550,014 | +0.27(+0.54%) |
Mar 09, 2017 | 49.69 | 49.84 | 48.82 | 49.06 | 721,637 | -0.52(-1.05%) |
Mar 08, 2017 | 50.32 | 50.59 | 49.59 | 49.59 | 1,013,847 | -0.62(-1.24%) |
Mar 07, 2017 | 50.56 | 50.97 | 50.16 | 50.21 | 759,400 | -0.45(-0.88%) |
Mar 06, 2017 | 50.45 | 50.79 | 50.27 | 50.66 | 466,942 | -0.27(-0.54%) |
Mar 03, 2017 | 50.68 | 50.97 | 50.28 | 50.93 | 473,505 | +0.37(+0.74%) |
Mar 02, 2017 | 51.51 | 51.58 | 50.52 | 50.56 | 766,574 | -1.17(-2.26%) |
Mar 01, 2017 | 51.37 | 51.94 | 51.14 | 51.73 | 772,130 | +1.23(+2.43%) |
Feb 28, 2017 | 50.96 | 51.41 | 50.42 | 50.50 | 831,069 | -0.82(-1.60%) |
Feb 27, 2017 | 51.01 | 51.54 | 50.92 | 51.32 | 532,577 | +0.15(+0.29%) |
Feb 24, 2017 | 50.47 | 51.17 | 50.34 | 51.17 | 548,749 | +0.39(+0.77%) |
Feb 23, 2017 | 52.18 | 52.37 | 50.73 | 50.78 | 1,730,693 | -1.46(-2.79%) |
Feb 22, 2017 | 52.45 | 52.64 | 52.17 | 52.24 | 1,201,793 | -0.31(-0.58%) |
Feb 21, 2017 | 53.13 | 53.13 | 52.27 | 52.55 | 1,459,526 | -0.50(-0.94%) |
Feb 17, 2017 | 53.04 | 53.04 | 53.04 | 0 | +0.15(+0.28%) | |
Feb 16, 2017 | 53.43 | 53.43 | 52.64 | 52.89 | 954,803 | -0.56(-1.04%) |
Feb 15, 2017 | 52.99 | 53.45 | 52.83 | 53.45 | 662,985 | +0.19(+0.36%) |
Feb 14, 2017 | 53.12 | 53.28 | 52.89 | 53.26 | 754,984 | +0.07(+0.12%) |
Feb 13, 2017 | 53.67 | 53.80 | 53.18 | 53.19 | 923,356 | -0.36(-0.67%) |
Feb 10, 2017 | 53.38 | 53.59 | 52.97 | 53.55 | 668,866 | +0.35(+0.65%) |
Feb 09, 2017 | 53.28 | 53.35 | 52.81 | 53.20 | 2,352,589 | +0.19(+0.36%) |
Feb 08, 2017 | 52.95 | 53.18 | 52.61 | 53.01 | 1,250,547 | +0.08(+0.16%) |
Feb 07, 2017 | 52.73 | 53.08 | 51.70 | 52.93 | 1,654,598 | +0.73(+1.39%) |
Feb 06, 2017 | 52.18 | 52.39 | 51.94 | 52.20 | 1,483,005 | -0.06(-0.11%) |
Feb 03, 2017 | 52.06 | 52.29 | 51.77 | 52.26 | 421,385 | +0.65(+1.25%) |
Feb 02, 2017 | 51.69 | 51.81 | 51.13 | 51.61 | 1,095,957 | +0.01(+0.02%) |
Feb 01, 2017 | 51.92 | 52.35 | 51.51 | 51.61 | 906,694 | -0.34(-0.65%) |
Jan 31, 2017 | 52.11 | 52.11 | 51.45 | 51.94 | 954,938 | -0.25(-0.48%) |
Jan 30, 2017 | 52.20 | 52.26 | 51.67 | 52.19 | 1,190,710 | -0.30(-0.57%) |
Jan 27, 2017 | 52.71 | 52.90 | 52.27 | 52.49 | 581,576 | -0.03(-0.06%) |
Jan 26, 2017 | 52.84 | 53.03 | 52.48 | 52.52 | 562,749 | -0.41(-0.78%) |
Jan 25, 2017 | 52.90 | 53.25 | 52.85 | 52.94 | 1,165,038 | +0.44(+0.84%) |
Jan 24, 2017 | 51.98 | 52.71 | 51.69 | 52.50 | 859,683 | +1.02(+1.98%) |
Jan 23, 2017 | 51.53 | 51.74 | 51.25 | 51.48 | 646,728 | -0.03(-0.06%) |
Jan 20, 2017 | 51.25 | 51.52 | 51.03 | 51.51 | 1,679,095 | +0.50(+0.97%) |
Jan 19, 2017 | 51.32 | 51.50 | 50.70 | 51.02 | 964,717 | -0.02(-0.05%) |
Jan 18, 2017 | 50.35 | 51.04 | 50.35 | 51.04 | 1,088,787 | +0.88(+1.75%) |
Jan 17, 2017 | 50.14 | 50.46 | 49.87 | 50.17 | 1,099,692 | -0.19(-0.38%) |
Jan 13, 2017 | 50.36 | 50.36 | 50.36 | 0 | +0.19(+0.38%) | |
Jan 12, 2017 | 50.17 | 50.36 | 49.50 | 50.17 | 552,409 | -0.17(-0.33%) |
Jan 11, 2017 | 49.86 | 50.34 | 49.86 | 50.33 | 613,045 | +0.42(+0.85%) |
Jan 10, 2017 | 49.95 | 50.40 | 49.63 | 49.91 | 1,339,006 | -0.12(-0.25%) |
Jan 09, 2017 | 50.04 | 50.24 | 49.59 | 50.03 | 1,275,914 | -0.04(-0.08%) |
Jan 06, 2017 | 49.51 | 50.21 | 48.90 | 50.08 | 675,646 | +0.16(+0.31%) |
Jan 05, 2017 | 49.90 | 50.29 | 49.66 | 49.92 | 1,344,896 | -0.20(-0.40%) |
Jan 04, 2017 | 48.72 | 50.28 | 48.72 | 50.12 | 1,919,479 | +1.89(+3.91%) |
Jan 03, 2017 | 48.47 | 48.58 | 47.78 | 48.23 | 803,888 | +0.37(+0.78%) |
Dec 30, 2016 | 47.86 | 47.86 | 47.86 | 0 | -0.16(-0.33%) | |
Dec 29, 2016 | 48.10 | 48.48 | 47.81 | 48.02 | 1,791,963 | -0.04(-0.09%) |
Dec 28, 2016 | 48.31 | 48.62 | 47.73 | 48.06 | 727,338 | -0.17(-0.34%) |
Dec 27, 2016 | 48.02 | 48.46 | 47.85 | 48.22 | 402,363 | +0.45(+0.93%) |
Dec 23, 2016 | 47.78 | 47.78 | 47.78 | 0 | +0.17(+0.36%) | |
Dec 22, 2016 | 47.76 | 47.76 | 47.20 | 47.60 | 1,003,137 | -0.02(-0.03%) |
Dec 21, 2016 | 48.31 | 48.31 | 47.37 | 47.62 | 1,023,318 | -0.65(-1.34%) |
Dec 20, 2016 | 48.32 | 48.67 | 47.97 | 48.26 | 724,993 | +0.17(+0.36%) |
Dec 19, 2016 | 48.28 | 49.02 | 48.03 | 48.09 | 1,138,673 | -0.07(-0.15%) |
Dec 16, 2016 | 47.56 | 49.38 | 47.38 | 48.16 | 1,897,026 | +0.55(+1.15%) |
Dec 15, 2016 | 47.46 | 47.85 | 47.28 | 47.62 | 1,341,767 | -0.05(-0.10%) |
Dec 14, 2016 | 48.72 | 48.76 | 47.60 | 47.67 | 961,426 | -1.32(-2.70%) |
Dec 13, 2016 | 48.84 | 49.60 | 48.84 | 48.99 | 1,285,608 | -0.86(-1.73%) |
Dec 12, 2016 | 49.89 | 50.46 | 49.73 | 49.85 | 879,853 | -0.07(-0.13%) |
Dec 09, 2016 | 50.17 | 50.23 | 49.63 | 49.92 | 1,050,464 | -0.26(-0.51%) |
Dec 08, 2016 | 49.55 | 50.64 | 49.14 | 50.17 | 2,106,446 | +0.71(+1.44%) |
Dec 07, 2016 | 48.05 | 49.54 | 48.05 | 49.46 | 1,230,264 | +0.93(+1.93%) |
Dec 06, 2016 | 47.40 | 48.88 | 47.06 | 48.53 | 2,097,985 | +0.98(+2.07%) |
Dec 05, 2016 | 47.48 | 48.27 | 47.29 | 47.54 | 2,587,733 | +0.54(+1.14%) |
Dec 02, 2016 | 46.78 | 47.21 | 46.58 | 47.01 | 803,457 | +0.01(+0.02%) |
Dec 01, 2016 | 46.11 | 47.21 | 45.98 | 47.00 | 1,286,034 | +0.84(+1.83%) |
Nov 30, 2016 | 46.65 | 46.81 | 46.15 | 46.15 | 930,498 | -0.05(-0.11%) |
Nov 29, 2016 | 46.00 | 46.59 | 45.87 | 46.20 | 1,024,229 | -0.36(-0.76%) |
Nov 28, 2016 | 47.14 | 47.14 | 46.46 | 46.56 | 1,523,815 | -0.17(-0.37%) |
Nov 25, 2016 | 46.33 | 46.77 | 45.91 | 46.73 | 530,263 | +0.28(+0.61%) |
Nov 23, 2016 | 46.45 | 46.45 | 46.45 | 0 | +1.51(+3.37%) | |
Nov 22, 2016 | 44.29 | 45.01 | 44.08 | 44.94 | 1,204,816 | +0.92(+2.09%) |
Nov 21, 2016 | 43.82 | 44.05 | 43.47 | 44.02 | 664,320 | +0.42(+0.97%) |
Nov 18, 2016 | 44.29 | 44.31 | 43.56 | 43.60 | 605,397 | -0.62(-1.40%) |
Nov 17, 2016 | 44.08 | 44.36 | 43.97 | 44.22 | 595,409 | +0.12(+0.28%) |
Nov 16, 2016 | 44.27 | 44.50 | 44.04 | 44.10 | 957,786 | -0.35(-0.78%) |
Nov 15, 2016 | 43.92 | 44.50 | 43.64 | 44.44 | 1,033,068 | +0.60(+1.38%) |
Nov 14, 2016 | 43.38 | 44.03 | 43.04 | 43.84 | 1,286,235 | +0.65(+1.49%) |
Nov 11, 2016 | 42.95 | 43.28 | 42.42 | 43.19 | 1,201,044 | +0.26(+0.60%) |
Nov 10, 2016 | 42.95 | 43.38 | 42.67 | 42.94 | 1,043,110 | +0.74(+1.74%) |
Nov 09, 2016 | 41.91 | 42.70 | 41.76 | 42.20 | 1,551,617 | +0.19(+0.45%) |
Nov 08, 2016 | 41.62 | 42.30 | 41.56 | 42.01 | 661,526 | +0.18(+0.43%) |
Nov 07, 2016 | 41.74 | 42.25 | 41.49 | 41.83 | 983,825 | +0.95(+2.32%) |
Nov 04, 2016 | 40.47 | 41.34 | 40.47 | 40.88 | 962,242 | +0.21(+0.53%) |
Nov 03, 2016 | 40.56 | 40.95 | 40.46 | 40.67 | 509,905 | +0.16(+0.39%) |
Nov 02, 2016 | 41.12 | 41.24 | 40.37 | 40.51 | 1,561,557 | -0.71(-1.72%) |
Nov 01, 2016 | 42.03 | 42.42 | 41.06 | 41.22 | 1,334,463 | -0.92(-2.19%) |
Oct 31, 2016 | 41.63 | 42.51 | 41.58 | 42.14 | 1,297,774 | +0.64(+1.53%) |
Oct 28, 2016 | 41.37 | 41.92 | 41.14 | 41.51 | 655,595 | +0.24(+0.58%) |
Oct 27, 2016 | 42.04 | 42.24 | 40.86 | 41.27 | 1,760,073 | -0.65(-1.55%) |
Oct 26, 2016 | 42.35 | 43.32 | 40.93 | 41.92 | 2,684,680 | -0.74(-1.74%) |
Oct 25, 2016 | 42.61 | 43.07 | 42.16 | 42.66 | 1,841,012 | -0.11(-0.25%) |
Oct 24, 2016 | 42.86 | 43.10 | 42.54 | 42.77 | 961,359 | +0.44(+1.03%) |
Oct 21, 2016 | 41.63 | 42.48 | 41.43 | 42.33 | 678,392 | +0.45(+1.06%) |
Oct 20, 2016 | 41.86 | 41.88 | 41.74 | 41.89 | 919,841 | -0.69(-1.63%) |
Oct 19, 2016 | 43.10 | 43.27 | 42.51 | 42.58 | 929,845 | -0.49(-1.15%) |
Oct 18, 2016 | 42.97 | 43.49 | 42.05 | 43.08 | 1,579,879 | +0.68(+1.62%) |
Oct 17, 2016 | 42.05 | 42.65 | 42.05 | 42.39 | 728,970 | +0.25(+0.59%) |
Oct 14, 2016 | 43.03 | 43.19 | 42.09 | 42.14 | 1,050,167 | -0.16(-0.39%) |
Oct 13, 2016 | 42.09 | 42.56 | 41.90 | 42.31 | 1,278,615 | -0.59(-1.38%) |
Oct 12, 2016 | 42.65 | 43.06 | 42.61 | 42.90 | 1,345,709 | +0.25(+0.58%) |
Oct 11, 2016 | 42.88 | 43.50 | 42.37 | 42.65 | 1,218,965 | -0.27(-0.63%) |
Oct 10, 2016 | 43.72 | 43.79 | 42.61 | 42.93 | 1,669,764 | +1.51(+3.65%) |
Oct 07, 2016 | 41.37 | 41.74 | 41.00 | 41.42 | 1,433,902 | +0.12(+0.28%) |
Oct 06, 2016 | 40.58 | 41.38 | 40.25 | 41.30 | 690,693 | +0.51(+1.25%) |
Oct 05, 2016 | 40.77 | 41.21 | 40.65 | 40.79 | 826,215 | +0.45(+1.12%) |
Oct 04, 2016 | 40.69 | 41.20 | 40.29 | 40.34 | 626,025 | -0.33(-0.81%) |
Oct 03, 2016 | 40.44 | 41.13 | 40.42 | 40.67 | 778,482 | -0.02(-0.06%) |
Sep 30, 2016 | 39.74 | 40.77 | 39.69 | 40.69 | 1,189,990 | +1.23(+3.12%) |
Sep 29, 2016 | 39.46 | 40.38 | 39.40 | 39.46 | 775,541 | +0.09(+0.23%) |
Sep 28, 2016 | 38.74 | 39.40 | 38.61 | 39.37 | 962,784 | +0.76(+1.97%) |
Sep 27, 2016 | 38.93 | 39.15 | 38.57 | 38.61 | 833,233 | -0.59(-1.49%) |
Sep 26, 2016 | 39.35 | 39.43 | 39.15 | 39.20 | 627,445 | -0.26(-0.65%) |
Sep 23, 2016 | 39.71 | 39.99 | 39.43 | 39.45 | 438,815 | -0.53(-1.32%) |
Sep 22, 2016 | 39.82 | 40.10 | 39.62 | 39.98 | 584,719 | +0.54(+1.36%) |
Sep 21, 2016 | 39.11 | 39.51 | 39.08 | 39.45 | 487,347 | +0.67(+1.72%) |
Sep 20, 2016 | 39.02 | 39.14 | 38.78 | 38.78 | 560,665 | -0.06(-0.15%) |
Sep 19, 2016 | 38.83 | 39.08 | 38.54 | 38.83 | 519,478 | +0.28(+0.73%) |
Sep 16, 2016 | 38.69 | 38.92 | 38.48 | 38.55 | 1,408,184 | -0.31(-0.81%) |
Sep 15, 2016 | 38.40 | 38.93 | 38.33 | 38.87 | 515,570 | +0.54(+1.40%) |
Sep 14, 2016 | 38.46 | 38.53 | 38.13 | 38.33 | 670,042 | -0.06(-0.15%) |
Sep 13, 2016 | 38.69 | 38.82 | 38.28 | 38.39 | 707,845 | -0.78(-2.00%) |
Sep 12, 2016 | 38.26 | 39.25 | 38.26 | 39.17 | 590,634 | +0.50(+1.28%) |
Sep 09, 2016 | 39.41 | 39.60 | 38.67 | 38.68 | 682,550 | -1.01(-2.54%) |
Sep 08, 2016 | 39.54 | 39.73 | 39.16 | 39.68 | 813,752 | +0.02(+0.06%) |
Sep 07, 2016 | 39.45 | 39.81 | 39.16 | 39.66 | 730,800 | +0.11(+0.27%) |
Sep 06, 2016 | 39.36 | 39.68 | 39.21 | 39.55 | 710,995 | +0.29(+0.74%) |
Sep 02, 2016 | 39.45 | 39.26 | 39.26 | 39.26 | 634,148 | +0.12(+0.32%) |
Sep 01, 2016 | 40.26 | 40.29 | 38.95 | 39.14 | 885,010 | -0.91(-2.27%) |
Aug 31, 2016 | 40.23 | 40.58 | 39.68 | 40.05 | 1,055,620 | -0.24(-0.59%) |
Aug 30, 2016 | 40.06 | 40.53 | 39.92 | 40.29 | 1,224,752 | +0.22(+0.56%) |
Aug 29, 2016 | 39.66 | 40.25 | 39.48 | 40.06 | 563,576 | +0.54(+1.38%) |
Aug 26, 2016 | 40.08 | 40.30 | 39.41 | 39.52 | 671,534 | -0.56(-1.40%) |
Aug 25, 2016 | 40.37 | 40.53 | 39.85 | 40.08 | 722,439 | -0.47(-1.16%) |
Aug 24, 2016 | 40.80 | 40.89 | 40.44 | 40.55 | 611,013 | -0.31(-0.75%) |
Aug 23, 2016 | 41.07 | 41.20 | 40.68 | 40.86 | 599,249 | +0.02(+0.06%) |
Aug 22, 2016 | 40.74 | 41.18 | 40.37 | 40.83 | 1,043,042 | -0.30(-0.72%) |
Aug 19, 2016 | 38.98 | 41.33 | 38.63 | 41.13 | 2,901,357 | +2.63(+6.84%) |
Aug 18, 2016 | 38.78 | 39.02 | 38.45 | 38.50 | 1,019,205 | -0.26(-0.68%) |
Aug 17, 2016 | 39.22 | 39.33 | 38.73 | 38.76 | 756,128 | -0.51(-1.30%) |
Aug 16, 2016 | 39.49 | 39.49 | 39.13 | 39.27 | 555,502 | -0.21(-0.52%) |
Aug 15, 2016 | 39.12 | 39.50 | 39.06 | 39.48 | 629,876 | +0.58(+1.48%) |
Aug 12, 2016 | 39.60 | 39.80 | 38.83 | 38.90 | 1,024,412 | -0.70(-1.77%) |
Aug 11, 2016 | 39.50 | 39.81 | 39.38 | 39.60 | 822,544 | +0.20(+0.50%) |
Aug 10, 2016 | 40.28 | 40.45 | 39.30 | 39.40 | 777,541 | -0.70(-1.74%) |
Aug 09, 2016 | 40.41 | 40.78 | 39.63 | 40.10 | 1,485,328 | -0.33(-0.81%) |
Aug 08, 2016 | 40.03 | 40.45 | 39.77 | 40.43 | 1,148,365 | +0.59(+1.49%) |
Aug 05, 2016 | 38.56 | 39.96 | 38.56 | 39.84 | 992,403 | +1.28(+3.33%) |
Aug 04, 2016 | 40.14 | 40.90 | 38.47 | 38.56 | 1,998,060 | -1.57(-3.92%) |
Aug 03, 2016 | 39.49 | 40.42 | 39.34 | 40.13 | 1,284,637 | +0.58(+1.48%) |
Aug 02, 2016 | 39.78 | 39.89 | 39.31 | 39.54 | 795,743 | -0.26(-0.66%) |
Aug 01, 2016 | 39.54 | 40.18 | 39.21 | 39.81 | 1,094,908 | +0.18(+0.46%) |
Jul 29, 2016 | 39.22 | 39.91 | 39.21 | 39.63 | 631,266 | +0.16(+0.42%) |
Jul 28, 2016 | 39.80 | 39.99 | 39.42 | 39.46 | 498,872 | -0.41(-1.03%) |
Jul 27, 2016 | 40.00 | 40.29 | 39.78 | 39.87 | 759,452 | +0.04(+0.10%) |
Jul 26, 2016 | 39.16 | 40.13 | 39.16 | 39.83 | 1,153,178 | +0.95(+2.43%) |
Jul 25, 2016 | 39.24 | 39.24 | 38.13 | 38.89 | 1,569,857 | -1.06(-2.66%) |
Jul 22, 2016 | 40.26 | 40.47 | 39.45 | 39.95 | 924,148 | -0.63(-1.54%) |
Jul 21, 2016 | 40.63 | 41.31 | 40.49 | 40.57 | 1,056,593 | +0.36(+0.90%) |
Jul 20, 2016 | 40.37 | 40.60 | 40.14 | 40.21 | 577,248 | -0.10(-0.25%) |
Jul 19, 2016 | 40.75 | 40.75 | 40.00 | 40.31 | 504,319 | -0.76(-1.84%) |
Jul 18, 2016 | 40.28 | 41.14 | 40.23 | 41.07 | 664,623 | +0.49(+1.20%) |
Jul 15, 2016 | 40.59 | 40.83 | 40.28 | 40.58 | 677,962 | +0.07(+0.18%) |
Jul 14, 2016 | 40.72 | 40.99 | 40.45 | 40.51 | 827,190 | +0.39(+0.98%) |
Jul 13, 2016 | 40.55 | 40.59 | 39.79 | 40.11 | 1,082,280 | -0.06(-0.14%) |
Jul 12, 2016 | 39.88 | 40.30 | 39.54 | 40.17 | 586,039 | +0.81(+2.05%) |
Jul 11, 2016 | 39.73 | 39.78 | 39.18 | 39.36 | 397,427 | +0.12(+0.29%) |
Jul 08, 2016 | 38.86 | 38.42 | 38.42 | 39.25 | 712,309 | +0.83(+2.16%) |
Jul 07, 2016 | 38.67 | 38.94 | 38.15 | 38.42 | 753,798 | -0.03(-0.09%) |
Jul 06, 2016 | 37.79 | 38.45 | 37.63 | 38.45 | 1,207,833 | +0.42(+1.10%) |
Jul 05, 2016 | 38.42 | 38.64 | 37.41 | 38.03 | 1,057,207 | -0.79(-2.03%) |
Jul 01, 2016 | 38.78 | 38.82 | 38.82 | 38.82 | 1,174,642 | +0.04(+0.11%) |
Jun 30, 2016 | 38.44 | 38.83 | 38.00 | 38.78 | 1,739,191 | +0.56(+1.46%) |
Jun 29, 2016 | 38.42 | 38.80 | 37.96 | 38.22 | 1,172,628 | +0.27(+0.72%) |
Jun 28, 2016 | 37.94 | 38.31 | 37.03 | 37.95 | 1,409,326 | +0.50(+1.34%) |
Jun 27, 2016 | 38.67 | 38.98 | 36.76 | 37.45 | 2,326,653 | -2.32(-5.83%) |
Jun 24, 2016 | 41.21 | 41.39 | 39.75 | 39.77 | 2,279,384 | -3.23(-7.50%) |
Jun 23, 2016 | 43.34 | 43.52 | 42.70 | 42.99 | 817,365 | +0.32(+0.75%) |
Jun 22, 2016 | 42.69 | 43.18 | 42.51 | 42.67 | 720,761 | +0.24(+0.56%) |
Jun 21, 2016 | 43.13 | 43.13 | 42.42 | 42.43 | 1,271,668 | -0.80(-1.85%) |
Jun 20, 2016 | 43.21 | 43.67 | 43.11 | 43.23 | 714,703 | +0.36(+0.84%) |
Jun 17, 2016 | 42.84 | 43.38 | 42.69 | 42.87 | 1,389,348 | +0.18(+0.42%) |
Jun 16, 2016 | 42.79 | 42.82 | 42.00 | 42.69 | 850,261 | -0.35(-0.82%) |
Jun 15, 2016 | 43.52 | 43.68 | 43.01 | 43.04 | 587,259 | -0.24(-0.55%) |
Jun 14, 2016 | 43.29 | 43.72 | 42.92 | 43.28 | 600,838 | -0.21(-0.49%) |
Jun 13, 2016 | 44.14 | 44.21 | 43.49 | 43.49 | 847,255 | -0.76(-1.71%) |
Jun 10, 2016 | 44.29 | 44.78 | 44.14 | 44.25 | 874,615 | -0.63(-1.39%) |
Jun 09, 2016 | 44.63 | 45.04 | 43.62 | 44.88 | 445,566 | -0.29(-0.64%) |
Jun 08, 2016 | 45.51 | 45.51 | 45.04 | 45.16 | 568,422 | -0.04(-0.09%) |
Jun 07, 2016 | 45.13 | 45.48 | 44.92 | 45.20 | 839,343 | -0.04(-0.09%) |
Jun 06, 2016 | 43.98 | 45.34 | 43.83 | 45.25 | 1,079,072 | +1.55(+3.54%) |
Jun 03, 2016 | 43.37 | 44.10 | 43.31 | 43.70 | 1,010,502 | +0.43(+0.99%) |
Jun 02, 2016 | 42.70 | 43.30 | 42.45 | 43.27 | 1,020,024 | +0.62(+1.45%) |
Jun 01, 2016 | 42.40 | 43.00 | 42.15 | 42.65 | 1,369,369 | -0.07(-0.17%) |
May 31, 2016 | 42.49 | 43.55 | 42.45 | 42.73 | 1,360,707 | +0.50(+1.19%) |
May 27, 2016 | 42.25 | 42.23 | 42.23 | 42.23 | 574,499 | -0.16(-0.37%) |
May 26, 2016 | 42.64 | 42.71 | 42.20 | 42.38 | 647,159 | -0.07(-0.16%) |
May 25, 2016 | 42.37 | 42.62 | 42.05 | 42.45 | 873,113 | +0.35(+0.84%) |
May 24, 2016 | 41.62 | 42.36 | 41.40 | 42.09 | 1,262,651 | +0.91(+2.22%) |
May 23, 2016 | 40.76 | 41.65 | 40.51 | 41.18 | 767,316 | +0.21(+0.50%) |
May 20, 2016 | 42.01 | 42.27 | 40.65 | 40.98 | 2,200,175 | -1.00(-2.39%) |
May 19, 2016 | 41.82 | 42.09 | 41.43 | 41.98 | 1,333,998 | -0.28(-0.66%) |
May 18, 2016 | 42.02 | 42.60 | 41.81 | 42.26 | 1,070,988 | +0.10(+0.23%) |
May 17, 2016 | 42.58 | 43.02 | 41.97 | 42.16 | 739,769 | -0.41(-0.97%) |
May 16, 2016 | 42.47 | 43.02 | 42.46 | 42.57 | 1,004,291 | +0.22(+0.52%) |
May 13, 2016 | 42.93 | 43.11 | 42.23 | 42.35 | 911,788 | -0.79(-1.83%) |
May 12, 2016 | 43.14 | 43.51 | 42.51 | 43.14 | 1,552,293 | +0.29(+0.67%) |
May 11, 2016 | 42.84 | 43.24 | 42.58 | 42.85 | 716,618 | -0.11(-0.25%) |
May 10, 2016 | 42.10 | 43.16 | 41.93 | 42.96 | 1,695,845 | +1.05(+2.51%) |
May 09, 2016 | 41.75 | 42.19 | 41.37 | 41.91 | 1,290,293 | -0.26(-0.62%) |
May 06, 2016 | 41.56 | 42.52 | 41.38 | 42.17 | 962,596 | +0.45(+1.08%) |
May 05, 2016 | 42.63 | 42.66 | 41.64 | 41.72 | 1,086,080 | -0.62(-1.45%) |
May 04, 2016 | 43.01 | 43.37 | 42.12 | 42.33 | 1,219,731 | -0.82(-1.90%) |
May 03, 2016 | 43.07 | 43.33 | 42.84 | 43.16 | 1,031,328 | -0.54(-1.24%) |