Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.05 | 43.06 | 42.01 | 42.01 | 3,905,606 | -0.63(-1.48%) |
Apr 27, 2017 | 44.20 | 44.50 | 40.92 | 42.64 | 8,359,751 | -2.54(-5.61%) |
Apr 26, 2017 | 45.02 | 46.19 | 45.02 | 45.18 | 2,227,635 | -0.12(-0.28%) |
Apr 25, 2017 | 45.16 | 45.46 | 44.80 | 45.30 | 1,539,713 | +0.17(+0.37%) |
Apr 24, 2017 | 45.40 | 45.56 | 44.86 | 45.14 | 1,545,462 | +0.04(+0.09%) |
Apr 21, 2017 | 44.90 | 45.30 | 44.20 | 45.10 | 1,909,982 | +0.18(+0.40%) |
Apr 20, 2017 | 45.14 | 45.48 | 44.81 | 44.92 | 1,648,914 | -0.04(-0.09%) |
Apr 19, 2017 | 46.24 | 46.34 | 44.83 | 44.96 | 1,650,672 | -1.13(-2.45%) |
Apr 18, 2017 | 46.17 | 46.82 | 45.86 | 46.09 | 1,751,297 | -0.52(-1.12%) |
Apr 17, 2017 | 46.64 | 46.99 | 46.20 | 46.61 | 2,059,852 | -0.06(-0.12%) |
Apr 13, 2017 | 47.40 | 47.70 | 46.47 | 46.66 | 1,920,469 | -0.94(-1.98%) |
Apr 12, 2017 | 47.99 | 48.48 | 47.44 | 47.60 | 2,178,321 | -0.26(-0.54%) |
Apr 11, 2017 | 47.77 | 47.97 | 46.80 | 47.86 | 1,482,969 | +0.21(+0.44%) |
Apr 10, 2017 | 47.00 | 47.84 | 46.71 | 47.65 | 1,885,684 | +1.01(+2.17%) |
Apr 07, 2017 | 47.24 | 47.25 | 46.51 | 46.64 | 1,385,444 | -0.48(-1.01%) |
Apr 06, 2017 | 46.70 | 47.42 | 46.50 | 47.12 | 1,436,609 | +0.62(+1.33%) |
Apr 05, 2017 | 46.84 | 47.52 | 46.36 | 46.50 | 2,044,210 | +0.10(+0.22%) |
Apr 04, 2017 | 46.31 | 46.50 | 45.60 | 46.40 | 1,572,284 | +0.19(+0.42%) |
Apr 03, 2017 | 46.61 | 46.88 | 45.82 | 46.20 | 2,358,148 | +0.08(+0.18%) |
Mar 31, 2017 | 45.80 | 46.51 | 45.71 | 46.12 | 1,365,932 | +0.03(+0.06%) |
Mar 30, 2017 | 46.02 | 46.73 | 45.57 | 46.09 | 2,853,665 | +0.29(+0.64%) |
Mar 29, 2017 | 44.78 | 46.06 | 44.62 | 45.80 | 2,286,617 | +0.92(+2.05%) |
Mar 28, 2017 | 44.70 | 45.08 | 44.34 | 44.88 | 2,331,835 | +0.44(+0.98%) |
Mar 27, 2017 | 44.51 | 44.58 | 44.11 | 44.44 | 3,015,464 | -0.61(-1.35%) |
Mar 24, 2017 | 45.73 | 45.99 | 45.00 | 45.05 | 2,151,674 | -0.61(-1.34%) |
Mar 23, 2017 | 45.74 | 46.06 | 45.10 | 45.66 | 1,369,134 | -0.28(-0.62%) |
Mar 22, 2017 | 46.07 | 46.50 | 45.46 | 45.95 | 1,704,584 | -0.44(-0.94%) |
Mar 21, 2017 | 47.35 | 47.51 | 46.28 | 46.38 | 1,592,127 | -0.65(-1.38%) |
Mar 20, 2017 | 46.54 | 47.11 | 46.11 | 47.04 | 1,737,732 | -0.06(-0.13%) |
Mar 17, 2017 | 47.49 | 47.86 | 47.03 | 47.10 | 3,365,152 | -0.17(-0.37%) |
Mar 16, 2017 | 48.23 | 48.23 | 46.94 | 47.27 | 2,161,547 | -0.86(-1.78%) |
Mar 15, 2017 | 47.68 | 48.21 | 47.14 | 48.13 | 2,082,781 | +1.09(+2.31%) |
Mar 14, 2017 | 46.67 | 47.23 | 45.71 | 47.04 | 3,785,661 | -0.39(-0.83%) |
Mar 13, 2017 | 46.79 | 47.50 | 46.59 | 47.44 | 2,014,202 | +0.81(+1.74%) |
Mar 10, 2017 | 46.62 | 46.99 | 46.11 | 46.63 | 1,895,880 | +0.24(+0.51%) |
Mar 09, 2017 | 45.73 | 46.51 | 45.16 | 46.39 | 2,514,576 | +0.33(+0.72%) |
Mar 08, 2017 | 47.13 | 47.49 | 45.83 | 46.06 | 3,360,917 | -1.31(-2.76%) |
Mar 07, 2017 | 48.33 | 48.51 | 47.33 | 47.37 | 2,217,370 | -0.95(-1.96%) |
Mar 06, 2017 | 47.87 | 48.39 | 47.22 | 48.32 | 1,864,703 | +0.35(+0.72%) |
Mar 03, 2017 | 47.97 | 48.46 | 47.65 | 47.97 | 1,922,373 | +0.53(+1.12%) |
Mar 02, 2017 | 47.87 | 48.27 | 47.21 | 47.44 | 2,139,579 | -1.00(-2.06%) |
Mar 01, 2017 | 47.75 | 48.57 | 47.71 | 48.44 | 2,042,680 | +1.07(+2.25%) |
Feb 28, 2017 | 47.17 | 47.81 | 47.00 | 47.37 | 1,974,207 | -0.15(-0.31%) |
Feb 27, 2017 | 47.26 | 48.14 | 46.85 | 47.51 | 1,915,241 | +0.73(+1.55%) |
Feb 24, 2017 | 47.69 | 47.71 | 46.61 | 46.79 | 2,982,544 | -0.86(-1.80%) |
Feb 23, 2017 | 47.74 | 47.99 | 46.90 | 47.65 | 3,241,762 | +0.94(+2.02%) |
Feb 22, 2017 | 47.33 | 47.47 | 46.70 | 46.70 | 1,668,168 | -1.12(-2.35%) |
Feb 21, 2017 | 47.94 | 48.32 | 47.76 | 47.83 | 1,460,478 | +0.53(+1.13%) |
Feb 17, 2017 | 47.29 | 47.29 | 47.29 | 0 | -0.16(-0.34%) | |
Feb 16, 2017 | 47.67 | 47.95 | 46.99 | 47.45 | 2,679,034 | -0.17(-0.35%) |
Feb 15, 2017 | 48.66 | 48.88 | 47.31 | 47.62 | 2,850,758 | -1.33(-2.72%) |
Feb 14, 2017 | 48.30 | 49.02 | 48.19 | 48.95 | 2,342,977 | +1.02(+2.12%) |
Feb 13, 2017 | 47.79 | 48.29 | 47.58 | 47.93 | 1,416,997 | -0.03(-0.07%) |
Feb 10, 2017 | 48.31 | 49.02 | 47.85 | 47.96 | 2,457,667 | +0.51(+1.07%) |
Feb 09, 2017 | 47.65 | 48.20 | 47.15 | 47.46 | 4,139,500 | -0.19(-0.39%) |
Feb 08, 2017 | 46.47 | 47.85 | 45.81 | 47.65 | 4,145,736 | +0.79(+1.68%) |
Feb 07, 2017 | 47.01 | 47.57 | 46.54 | 46.86 | 2,090,593 | -0.48(-1.01%) |
Feb 06, 2017 | 48.35 | 48.65 | 47.15 | 47.34 | 2,259,992 | -1.09(-2.25%) |
Feb 03, 2017 | 48.17 | 49.15 | 48.16 | 48.43 | 2,425,879 | +0.37(+0.77%) |
Feb 02, 2017 | 49.03 | 49.13 | 47.25 | 48.06 | 4,078,584 | -0.71(-1.45%) |
Feb 01, 2017 | 49.00 | 49.55 | 47.60 | 48.76 | 3,941,260 | -0.04(-0.08%) |
Jan 31, 2017 | 48.41 | 49.17 | 48.08 | 48.80 | 3,094,207 | +0.49(+1.01%) |
Jan 30, 2017 | 49.34 | 49.43 | 47.99 | 48.32 | 3,635,541 | -1.53(-3.07%) |
Jan 27, 2017 | 50.75 | 51.51 | 49.35 | 49.85 | 4,136,871 | -1.67(-3.24%) |
Jan 26, 2017 | 54.07 | 54.76 | 51.41 | 51.51 | 7,670,234 | -4.12(-7.40%) |
Jan 25, 2017 | 54.72 | 55.69 | 54.72 | 55.63 | 2,969,930 | +0.82(+1.50%) |
Jan 24, 2017 | 53.12 | 55.10 | 53.06 | 54.81 | 3,072,657 | +2.13(+4.05%) |
Jan 23, 2017 | 53.00 | 53.23 | 52.18 | 52.67 | 1,910,833 | -0.82(-1.53%) |
Jan 20, 2017 | 53.97 | 54.50 | 53.17 | 53.49 | 2,112,604 | +0.19(+0.35%) |
Jan 19, 2017 | 53.92 | 54.32 | 53.05 | 53.30 | 1,400,088 | -0.53(-0.98%) |
Jan 18, 2017 | 54.10 | 54.33 | 53.47 | 53.83 | 2,350,700 | -0.90(-1.64%) |
Jan 17, 2017 | 54.15 | 54.76 | 53.43 | 54.73 | 1,648,307 | +1.02(+1.90%) |
Jan 13, 2017 | 53.71 | 53.71 | 53.71 | 0 | -0.48(-0.89%) | |
Jan 12, 2017 | 55.19 | 55.19 | 53.85 | 54.19 | 2,353,142 | -0.43(-0.78%) |
Jan 11, 2017 | 54.33 | 55.38 | 54.11 | 54.61 | 2,353,692 | +0.54(+1.00%) |
Jan 10, 2017 | 54.52 | 55.09 | 54.03 | 54.07 | 1,906,505 | -0.32(-0.58%) |
Jan 09, 2017 | 55.58 | 55.62 | 54.01 | 54.39 | 2,810,085 | -1.21(-2.18%) |
Jan 06, 2017 | 54.28 | 55.76 | 53.60 | 55.60 | 2,389,537 | +1.56(+2.88%) |
Jan 05, 2017 | 54.12 | 54.39 | 53.37 | 54.04 | 1,801,827 | +0.18(+0.33%) |
Jan 04, 2017 | 54.26 | 54.70 | 53.80 | 53.87 | 1,875,930 | -0.15(-0.28%) |
Jan 03, 2017 | 53.85 | 54.64 | 53.26 | 54.02 | 2,117,530 | +0.93(+1.76%) |
Dec 30, 2016 | 53.08 | 53.08 | 53.08 | 0 | -0.53(-0.99%) | |
Dec 29, 2016 | 53.67 | 54.18 | 53.26 | 53.61 | 933,150 | -0.15(-0.28%) |
Dec 28, 2016 | 54.94 | 55.45 | 53.70 | 53.76 | 1,555,794 | -1.08(-1.96%) |
Dec 27, 2016 | 54.11 | 55.51 | 54.04 | 54.84 | 1,816,730 | +1.11(+2.07%) |
Dec 23, 2016 | 53.73 | 53.73 | 53.73 | 0 | -0.21(-0.39%) | |
Dec 22, 2016 | 54.62 | 54.77 | 53.87 | 53.94 | 1,602,490 | -0.58(-1.07%) |
Dec 21, 2016 | 54.41 | 55.14 | 54.29 | 54.52 | 1,707,691 | +0.45(+0.84%) |
Dec 20, 2016 | 54.35 | 54.90 | 53.90 | 54.07 | 1,933,751 | +0.27(+0.50%) |
Dec 19, 2016 | 54.00 | 54.18 | 53.29 | 53.80 | 3,351,351 | -0.17(-0.32%) |
Dec 16, 2016 | 54.90 | 55.56 | 53.84 | 53.98 | 4,206,123 | -1.20(-2.18%) |
Dec 15, 2016 | 55.25 | 55.57 | 54.79 | 55.18 | 3,188,278 | -0.56(-1.01%) |
Dec 14, 2016 | 56.26 | 57.27 | 55.65 | 55.74 | 2,647,147 | -1.50(-2.62%) |
Dec 13, 2016 | 57.41 | 57.62 | 56.16 | 57.24 | 2,791,807 | +0.19(+0.34%) |
Dec 12, 2016 | 57.76 | 58.83 | 56.66 | 57.05 | 2,927,970 | +0.98(+1.75%) |
Dec 09, 2016 | 56.14 | 56.73 | 55.36 | 56.07 | 2,565,403 | +0.25(+0.45%) |
Dec 08, 2016 | 55.38 | 56.07 | 55.10 | 55.81 | 2,061,087 | +0.36(+0.64%) |
Dec 07, 2016 | 54.79 | 56.29 | 54.20 | 55.46 | 2,572,062 | +0.64(+1.18%) |
Dec 06, 2016 | 54.87 | 55.29 | 53.58 | 54.81 | 3,357,843 | -0.95(-1.71%) |
Dec 05, 2016 | 54.87 | 56.24 | 54.77 | 55.77 | 3,406,407 | +1.28(+2.34%) |
Dec 02, 2016 | 53.13 | 54.80 | 53.02 | 54.49 | 3,233,238 | +1.10(+2.06%) |
Dec 01, 2016 | 53.10 | 54.63 | 52.00 | 53.39 | 6,028,574 | +1.51(+2.91%) |
Nov 30, 2016 | 47.56 | 52.23 | 47.56 | 51.88 | 7,913,592 | +5.54(+11.96%) |
Nov 29, 2016 | 45.64 | 46.57 | 45.08 | 46.34 | 3,035,662 | -0.59(-1.26%) |
Nov 28, 2016 | 48.14 | 48.19 | 46.89 | 46.93 | 2,794,345 | -0.80(-1.68%) |
Nov 25, 2016 | 47.85 | 48.02 | 47.56 | 47.73 | 1,078,904 | -0.43(-0.90%) |
Nov 23, 2016 | 48.17 | 48.17 | 48.17 | 0 | +0.52(+1.09%) | |
Nov 22, 2016 | 47.82 | 48.08 | 47.06 | 47.65 | 2,901,120 | +0.24(+0.51%) |
Nov 21, 2016 | 47.80 | 48.08 | 46.67 | 47.41 | 3,884,673 | +0.60(+1.27%) |
Nov 18, 2016 | 46.32 | 47.23 | 46.23 | 46.81 | 2,102,415 | +0.73(+1.59%) |
Nov 17, 2016 | 45.62 | 46.60 | 45.56 | 46.08 | 3,102,888 | +0.85(+1.88%) |
Nov 16, 2016 | 45.46 | 45.68 | 44.71 | 45.22 | 1,861,061 | -0.48(-1.05%) |
Nov 15, 2016 | 44.10 | 45.86 | 44.10 | 45.70 | 3,133,828 | +1.96(+4.48%) |
Nov 14, 2016 | 42.45 | 43.89 | 42.36 | 43.74 | 3,334,598 | +1.10(+2.59%) |
Nov 11, 2016 | 43.22 | 43.48 | 41.98 | 42.64 | 2,023,275 | -1.04(-2.39%) |
Nov 10, 2016 | 43.29 | 44.05 | 42.96 | 43.68 | 3,493,437 | +0.09(+0.20%) |
Nov 09, 2016 | 42.84 | 44.15 | 42.63 | 43.59 | 3,276,825 | +0.74(+1.73%) |
Nov 08, 2016 | 42.33 | 43.07 | 41.96 | 42.85 | 2,043,666 | +0.49(+1.17%) |
Nov 07, 2016 | 42.90 | 43.03 | 41.91 | 42.36 | 2,537,576 | +0.03(+0.06%) |
Nov 04, 2016 | 42.11 | 42.60 | 41.04 | 42.33 | 4,354,708 | -0.05(-0.11%) |
Nov 03, 2016 | 42.51 | 42.68 | 41.77 | 42.38 | 1,968,788 | +0.07(+0.18%) |
Nov 02, 2016 | 42.58 | 42.91 | 40.95 | 42.30 | 4,072,152 | -0.88(-2.04%) |
Nov 01, 2016 | 43.26 | 43.55 | 42.59 | 43.19 | 2,772,411 | +0.39(+0.90%) |
Oct 31, 2016 | 42.85 | 43.11 | 42.53 | 42.80 | 2,942,121 | -0.22(-0.52%) |
Oct 28, 2016 | 43.40 | 44.00 | 42.70 | 43.02 | 1,990,439 | -0.49(-1.12%) |
Oct 27, 2016 | 44.29 | 44.51 | 43.20 | 43.51 | 2,145,662 | -0.49(-1.11%) |
Oct 26, 2016 | 43.97 | 44.24 | 43.10 | 44.00 | 2,741,209 | -0.43(-0.96%) |
Oct 25, 2016 | 44.94 | 45.48 | 44.39 | 44.43 | 1,697,298 | -0.62(-1.37%) |
Oct 24, 2016 | 45.12 | 45.20 | 43.92 | 45.04 | 3,065,210 | -0.04(-0.09%) |
Oct 21, 2016 | 44.94 | 45.25 | 44.41 | 45.08 | 2,363,098 | -0.34(-0.75%) |
Oct 20, 2016 | 45.78 | 45.84 | 45.10 | 45.42 | 2,215,588 | -0.85(-1.85%) |
Oct 19, 2016 | 46.07 | 47.05 | 45.57 | 46.28 | 2,725,334 | +0.73(+1.59%) |
Oct 18, 2016 | 46.14 | 46.38 | 45.28 | 45.55 | 1,956,226 | +0.26(+0.57%) |
Oct 17, 2016 | 46.45 | 46.82 | 44.49 | 45.29 | 3,693,515 | -1.27(-2.74%) |
Oct 14, 2016 | 47.34 | 47.45 | 46.48 | 46.57 | 1,189,407 | -0.53(-1.12%) |
Oct 13, 2016 | 46.60 | 47.30 | 46.18 | 47.10 | 1,353,260 | +0.26(+0.56%) |
Oct 12, 2016 | 46.73 | 47.04 | 46.40 | 46.83 | 1,383,767 | -0.14(-0.29%) |
Oct 11, 2016 | 46.94 | 47.03 | 46.35 | 46.97 | 2,024,513 | -0.31(-0.66%) |
Oct 10, 2016 | 47.05 | 47.74 | 46.90 | 47.28 | 2,069,027 | +0.77(+1.66%) |
Oct 07, 2016 | 47.07 | 47.09 | 46.31 | 46.51 | 2,591,876 | -0.38(-0.81%) |
Oct 06, 2016 | 46.83 | 47.57 | 46.52 | 46.89 | 1,968,345 | +0.31(+0.67%) |
Oct 05, 2016 | 45.93 | 47.00 | 45.85 | 46.58 | 2,745,636 | +1.11(+2.45%) |
Oct 04, 2016 | 45.90 | 46.22 | 45.07 | 45.46 | 2,136,413 | -0.29(-0.64%) |
Oct 03, 2016 | 45.73 | 46.17 | 44.74 | 45.76 | 2,848,756 | +0.12(+0.25%) |
Sep 30, 2016 | 44.77 | 46.05 | 44.39 | 45.64 | 4,482,328 | +1.38(+3.13%) |
Sep 29, 2016 | 42.91 | 45.36 | 42.81 | 44.26 | 7,669,163 | +1.68(+3.95%) |
Sep 28, 2016 | 39.85 | 42.68 | 39.75 | 42.57 | 4,276,142 | +3.06(+7.74%) |
Sep 27, 2016 | 38.57 | 39.68 | 38.32 | 39.52 | 3,168,778 | +0.50(+1.29%) |
Sep 26, 2016 | 39.16 | 39.47 | 38.89 | 39.01 | 2,178,423 | -0.04(-0.10%) |
Sep 23, 2016 | 40.05 | 40.68 | 38.86 | 39.06 | 2,219,198 | -1.38(-3.40%) |
Sep 22, 2016 | 40.74 | 41.00 | 40.18 | 40.43 | 1,568,855 | +0.41(+1.02%) |
Sep 21, 2016 | 38.66 | 40.06 | 38.63 | 40.02 | 2,403,419 | +1.74(+4.53%) |
Sep 20, 2016 | 38.98 | 38.98 | 38.11 | 38.29 | 2,610,600 | -0.58(-1.50%) |
Sep 19, 2016 | 39.36 | 39.55 | 38.85 | 38.87 | 1,992,683 | -0.20(-0.50%) |
Sep 16, 2016 | 38.53 | 39.46 | 38.42 | 39.07 | 3,937,626 | -0.11(-0.28%) |
Sep 15, 2016 | 38.89 | 39.62 | 38.76 | 39.18 | 1,995,219 | +0.33(+0.86%) |
Sep 14, 2016 | 38.61 | 39.95 | 38.40 | 38.84 | 2,725,420 | +0.07(+0.17%) |
Sep 13, 2016 | 39.92 | 40.21 | 38.43 | 38.78 | 3,843,452 | -1.75(-4.32%) |
Sep 12, 2016 | 40.26 | 40.73 | 39.88 | 40.53 | 2,551,453 | -0.05(-0.12%) |
Sep 09, 2016 | 42.06 | 42.54 | 40.57 | 40.57 | 2,276,992 | -2.07(-4.85%) |
Sep 08, 2016 | 42.93 | 43.24 | 41.73 | 42.64 | 3,393,016 | +0.04(+0.10%) |
Sep 07, 2016 | 42.70 | 42.97 | 42.04 | 42.60 | 2,062,975 | +0.09(+0.22%) |
Sep 06, 2016 | 41.63 | 42.64 | 41.23 | 42.51 | 3,091,652 | +1.69(+4.14%) |
Sep 02, 2016 | 41.37 | 40.82 | 40.82 | 40.82 | 2,137,255 | -0.07(-0.18%) |
Sep 01, 2016 | 40.69 | 41.01 | 40.32 | 40.89 | 2,786,112 | -0.11(-0.26%) |
Aug 31, 2016 | 41.37 | 41.69 | 40.75 | 41.00 | 1,841,082 | -0.61(-1.47%) |
Aug 30, 2016 | 42.43 | 43.04 | 41.38 | 41.61 | 1,447,883 | -0.82(-1.93%) |
Aug 29, 2016 | 42.09 | 43.04 | 42.05 | 42.43 | 1,173,808 | +0.09(+0.22%) |
Aug 26, 2016 | 42.57 | 43.00 | 41.95 | 42.34 | 2,988,014 | -0.12(-0.29%) |
Aug 25, 2016 | 42.89 | 43.19 | 42.35 | 42.46 | 1,467,463 | -0.38(-0.89%) |
Aug 24, 2016 | 42.50 | 43.08 | 42.50 | 42.84 | 1,994,786 | -0.06(-0.14%) |
Aug 23, 2016 | 42.43 | 43.16 | 42.19 | 42.90 | 2,136,986 | +0.46(+1.09%) |
Aug 22, 2016 | 42.98 | 42.98 | 42.10 | 42.44 | 1,584,913 | -1.13(-2.58%) |
Aug 19, 2016 | 43.40 | 43.78 | 42.98 | 43.56 | 1,685,702 | -0.29(-0.66%) |
Aug 18, 2016 | 42.62 | 44.30 | 42.62 | 43.86 | 2,977,113 | +1.56(+3.69%) |
Aug 17, 2016 | 42.60 | 42.65 | 41.77 | 42.30 | 1,746,862 | -0.39(-0.92%) |
Aug 16, 2016 | 42.57 | 43.06 | 42.17 | 42.69 | 2,022,772 | +0.24(+0.56%) |
Aug 15, 2016 | 42.07 | 42.95 | 42.00 | 42.45 | 1,748,129 | +0.50(+1.18%) |
Aug 12, 2016 | 42.56 | 42.56 | 41.75 | 41.96 | 1,691,547 | -0.40(-0.94%) |
Aug 11, 2016 | 42.40 | 42.79 | 42.05 | 42.36 | 2,053,535 | +0.05(+0.13%) |
Aug 10, 2016 | 42.84 | 42.98 | 42.19 | 42.30 | 2,422,468 | -0.48(-1.13%) |
Aug 09, 2016 | 43.49 | 43.49 | 42.35 | 42.79 | 1,677,217 | -0.62(-1.42%) |
Aug 08, 2016 | 42.93 | 43.72 | 42.77 | 43.40 | 2,382,435 | +1.01(+2.37%) |
Aug 05, 2016 | 41.87 | 42.58 | 41.65 | 42.40 | 1,799,036 | +0.57(+1.36%) |
Aug 04, 2016 | 42.23 | 42.81 | 41.75 | 41.83 | 1,920,903 | -0.44(-1.05%) |
Aug 03, 2016 | 41.36 | 42.44 | 41.14 | 42.27 | 3,187,492 | +0.87(+2.11%) |
Aug 02, 2016 | 41.30 | 41.77 | 40.19 | 41.40 | 3,019,524 | +0.66(+1.61%) |
Aug 01, 2016 | 41.32 | 41.38 | 40.32 | 40.74 | 3,432,581 | -0.82(-1.97%) |
Jul 29, 2016 | 40.55 | 41.69 | 40.51 | 41.56 | 2,324,881 | +0.55(+1.34%) |
Jul 28, 2016 | 41.57 | 42.59 | 40.52 | 41.01 | 3,765,129 | -1.22(-2.89%) |
Jul 27, 2016 | 43.12 | 43.43 | 41.76 | 42.23 | 3,004,708 | -0.85(-1.96%) |
Jul 26, 2016 | 41.99 | 43.13 | 41.89 | 43.07 | 1,971,502 | +0.88(+2.08%) |
Jul 25, 2016 | 43.02 | 43.26 | 42.18 | 42.20 | 2,251,431 | -1.31(-3.01%) |
Jul 22, 2016 | 43.26 | 43.56 | 42.50 | 43.50 | 2,954,418 | +0.52(+1.20%) |
Jul 21, 2016 | 44.11 | 44.68 | 42.84 | 42.99 | 2,356,585 | -1.09(-2.48%) |
Jul 20, 2016 | 44.26 | 44.80 | 43.38 | 44.08 | 2,562,389 | -0.57(-1.28%) |
Jul 19, 2016 | 45.26 | 45.78 | 44.46 | 44.65 | 2,254,808 | -1.08(-2.36%) |
Jul 18, 2016 | 45.83 | 45.95 | 45.09 | 45.73 | 2,036,102 | -0.36(-0.77%) |
Jul 15, 2016 | 46.27 | 46.92 | 45.84 | 46.09 | 2,350,764 | +0.23(+0.51%) |
Jul 14, 2016 | 46.80 | 47.13 | 45.85 | 45.85 | 2,400,620 | -0.23(-0.51%) |
Jul 13, 2016 | 46.74 | 46.94 | 45.38 | 46.09 | 2,300,999 | -0.70(-1.50%) |
Jul 12, 2016 | 45.56 | 46.94 | 45.45 | 46.79 | 3,200,461 | +2.41(+5.44%) |
Jul 11, 2016 | 44.88 | 45.66 | 44.28 | 44.38 | 1,951,358 | -0.19(-0.42%) |
Jul 08, 2016 | 44.40 | 44.92 | 43.71 | 44.56 | 1,551,787 | +0.85(+1.95%) |
Jul 07, 2016 | 44.19 | 45.47 | 43.34 | 43.71 | 2,350,562 | +0.11(+0.25%) |
Jul 06, 2016 | 43.54 | 43.89 | 42.87 | 43.60 | 2,538,877 | -0.15(-0.35%) |
Jul 05, 2016 | 44.91 | 45.23 | 43.24 | 43.76 | 2,415,127 | -2.21(-4.81%) |
Jul 01, 2016 | 45.02 | 45.97 | 45.97 | 45.97 | 1,835,427 | +0.95(+2.12%) |
Jun 30, 2016 | 44.34 | 45.02 | 43.70 | 45.02 | 2,519,996 | +0.61(+1.37%) |
Jun 29, 2016 | 43.62 | 44.69 | 43.56 | 44.41 | 2,815,184 | +1.49(+3.47%) |
Jun 28, 2016 | 43.02 | 43.42 | 42.67 | 42.92 | 3,226,886 | +0.90(+2.14%) |
Jun 27, 2016 | 43.66 | 43.95 | 41.74 | 42.02 | 3,937,079 | -2.30(-5.19%) |
Jun 24, 2016 | 44.45 | 45.10 | 44.07 | 44.32 | 3,167,162 | -2.07(-4.45%) |
Jun 23, 2016 | 45.72 | 46.41 | 45.34 | 46.39 | 2,072,478 | +1.50(+3.35%) |
Jun 22, 2016 | 45.27 | 45.69 | 44.81 | 44.89 | 2,311,820 | -0.03(-0.07%) |
Jun 21, 2016 | 44.21 | 45.27 | 43.77 | 44.92 | 2,558,027 | +0.91(+2.06%) |
Jun 20, 2016 | 45.07 | 45.50 | 44.01 | 44.01 | 1,771,527 | -0.40(-0.89%) |
Jun 17, 2016 | 43.66 | 44.60 | 43.53 | 44.41 | 3,186,164 | +1.13(+2.60%) |
Jun 16, 2016 | 43.11 | 43.39 | 41.87 | 43.28 | 2,746,710 | -0.55(-1.25%) |
Jun 15, 2016 | 43.13 | 44.40 | 42.82 | 43.83 | 2,492,558 | +0.36(+0.82%) |
Jun 14, 2016 | 42.83 | 43.50 | 42.51 | 43.48 | 2,046,195 | +0.40(+0.92%) |
Jun 13, 2016 | 43.30 | 44.11 | 42.88 | 43.08 | 2,529,357 | -0.36(-0.82%) |
Jun 10, 2016 | 44.41 | 44.52 | 43.28 | 43.44 | 2,254,945 | -1.66(-3.67%) |
Jun 09, 2016 | 44.58 | 45.33 | 43.89 | 45.09 | 2,080,229 | -0.08(-0.18%) |
Jun 08, 2016 | 45.35 | 46.37 | 44.66 | 45.17 | 4,046,260 | +0.01(+0.01%) |
Jun 07, 2016 | 43.59 | 45.40 | 43.58 | 45.17 | 5,369,997 | +1.75(+4.03%) |
Jun 06, 2016 | 40.35 | 43.54 | 40.11 | 43.42 | 4,430,975 | +3.99(+10.12%) |
Jun 03, 2016 | 39.51 | 40.04 | 38.96 | 39.43 | 3,078,074 | -0.05(-0.14%) |
Jun 02, 2016 | 39.77 | 39.96 | 39.17 | 39.48 | 1,860,006 | -0.63(-1.57%) |
Jun 01, 2016 | 40.14 | 40.28 | 39.09 | 40.11 | 3,547,529 | -0.90(-2.19%) |
May 31, 2016 | 40.75 | 41.41 | 40.55 | 41.01 | 3,368,819 | +0.38(+0.92%) |
May 27, 2016 | 40.51 | 40.63 | 40.63 | 40.63 | 1,640,835 | -0.02(-0.05%) |
May 26, 2016 | 40.98 | 41.14 | 40.04 | 40.65 | 1,909,213 | +0.16(+0.40%) |
May 25, 2016 | 39.73 | 40.88 | 39.25 | 40.49 | 1,922,002 | +1.24(+3.16%) |
May 24, 2016 | 38.90 | 39.35 | 38.43 | 39.25 | 1,967,474 | +0.18(+0.46%) |
May 23, 2016 | 39.05 | 39.25 | 38.51 | 39.07 | 1,907,145 | -0.37(-0.94%) |
May 20, 2016 | 38.67 | 39.84 | 38.64 | 39.44 | 2,296,949 | +0.91(+2.37%) |
May 19, 2016 | 38.29 | 38.78 | 37.79 | 38.53 | 2,387,196 | -0.29(-0.74%) |
May 18, 2016 | 40.14 | 40.47 | 38.67 | 38.82 | 2,561,211 | -1.38(-3.44%) |
May 17, 2016 | 39.65 | 40.89 | 39.51 | 40.20 | 2,393,687 | +0.41(+1.03%) |
May 16, 2016 | 39.84 | 40.46 | 39.71 | 39.79 | 1,419,566 | +0.84(+2.15%) |
May 13, 2016 | 39.15 | 40.00 | 38.88 | 38.95 | 1,593,587 | -0.38(-0.97%) |
May 12, 2016 | 40.26 | 40.67 | 39.09 | 39.33 | 1,816,845 | -0.56(-1.41%) |
May 11, 2016 | 39.31 | 40.39 | 38.88 | 39.90 | 2,301,828 | +0.32(+0.81%) |
May 10, 2016 | 38.99 | 39.70 | 38.77 | 39.58 | 1,993,600 | +0.95(+2.45%) |
May 09, 2016 | 40.09 | 40.16 | 38.34 | 38.63 | 2,625,300 | -1.60(-3.99%) |
May 06, 2016 | 39.58 | 40.83 | 39.53 | 40.23 | 2,269,714 | +0.40(+1.00%) |
May 05, 2016 | 40.88 | 40.94 | 39.46 | 39.83 | 1,579,331 | +0.04(+0.10%) |
May 04, 2016 | 41.23 | 41.38 | 39.28 | 39.79 | 3,425,634 | -1.09(-2.68%) |
May 03, 2016 | 40.99 | 41.28 | 40.20 | 40.89 | 4,120,700 | -0.91(-2.17%) |