Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.80 | 42.88 | 42.20 | 42.48 | 1,476,039 | -0.31(-0.72%) |
Apr 27, 2017 | 42.41 | 42.89 | 42.16 | 42.78 | 1,169,421 | +0.53(+1.27%) |
Apr 26, 2017 | 42.17 | 42.43 | 41.46 | 42.25 | 2,267,154 | -0.14(-0.33%) |
Apr 25, 2017 | 42.10 | 42.47 | 41.95 | 42.39 | 1,289,018 | +0.38(+0.89%) |
Apr 24, 2017 | 42.10 | 42.23 | 41.80 | 42.02 | 1,353,496 | +0.28(+0.68%) |
Apr 21, 2017 | 41.89 | 41.99 | 41.62 | 41.73 | 851,294 | -0.02(-0.06%) |
Apr 20, 2017 | 41.55 | 41.85 | 41.43 | 41.76 | 1,133,062 | +0.33(+0.81%) |
Apr 19, 2017 | 41.34 | 41.59 | 41.29 | 41.42 | 1,069,140 | +0.27(+0.65%) |
Apr 18, 2017 | 40.94 | 41.23 | 40.83 | 41.16 | 869,036 | +0.23(+0.57%) |
Apr 17, 2017 | 40.78 | 40.93 | 40.52 | 40.92 | 1,028,580 | +0.24(+0.60%) |
Apr 13, 2017 | 41.12 | 41.44 | 40.61 | 40.68 | 1,255,864 | -0.50(-1.22%) |
Apr 12, 2017 | 41.78 | 41.84 | 41.09 | 41.18 | 943,315 | -0.58(-1.40%) |
Apr 11, 2017 | 42.26 | 42.33 | 41.62 | 41.77 | 1,436,113 | -0.46(-1.09%) |
Apr 10, 2017 | 42.08 | 42.58 | 42.05 | 42.23 | 914,301 | +0.14(+0.34%) |
Apr 07, 2017 | 41.86 | 42.29 | 41.82 | 42.08 | 1,145,581 | +0.24(+0.58%) |
Apr 06, 2017 | 41.68 | 42.09 | 41.49 | 41.84 | 703,603 | +0.22(+0.52%) |
Apr 05, 2017 | 41.78 | 42.14 | 41.57 | 41.62 | 938,131 | -0.14(-0.34%) |
Apr 04, 2017 | 42.01 | 42.06 | 41.58 | 41.77 | 1,173,122 | -0.21(-0.50%) |
Apr 03, 2017 | 42.77 | 42.95 | 41.77 | 41.97 | 944,953 | -0.73(-1.70%) |
Mar 31, 2017 | 42.58 | 42.95 | 42.46 | 42.70 | 879,914 | +0.02(+0.04%) |
Mar 30, 2017 | 42.57 | 42.85 | 42.30 | 42.68 | 857,046 | +0.11(+0.26%) |
Mar 29, 2017 | 42.66 | 42.85 | 42.36 | 42.58 | 919,324 | -0.04(-0.10%) |
Mar 28, 2017 | 42.48 | 42.78 | 42.01 | 42.62 | 1,238,982 | +0.20(+0.47%) |
Mar 27, 2017 | 42.28 | 42.71 | 41.94 | 42.42 | 1,119,743 | -0.28(-0.65%) |
Mar 24, 2017 | 43.04 | 43.24 | 42.53 | 42.69 | 826,786 | -0.32(-0.74%) |
Mar 23, 2017 | 42.84 | 43.27 | 42.80 | 43.01 | 1,002,563 | +0.23(+0.53%) |
Mar 22, 2017 | 43.19 | 43.22 | 42.53 | 42.78 | 886,103 | -0.26(-0.60%) |
Mar 21, 2017 | 44.05 | 44.16 | 42.95 | 43.04 | 1,126,915 | -0.94(-2.15%) |
Mar 20, 2017 | 43.82 | 44.15 | 43.62 | 43.99 | 1,097,450 | +0.24(+0.55%) |
Mar 17, 2017 | 43.84 | 44.05 | 43.44 | 43.75 | 3,795,177 | +0.00(+0.00%) |
Mar 16, 2017 | 43.44 | 43.79 | 43.17 | 43.75 | 1,033,785 | +0.38(+0.89%) |
Mar 15, 2017 | 42.99 | 43.55 | 42.70 | 43.36 | 1,123,767 | +0.40(+0.93%) |
Mar 14, 2017 | 43.26 | 43.38 | 42.65 | 42.96 | 1,267,082 | -0.36(-0.83%) |
Mar 13, 2017 | 43.53 | 43.73 | 43.14 | 43.32 | 1,205,758 | -0.13(-0.29%) |
Mar 10, 2017 | 42.96 | 43.56 | 42.87 | 43.44 | 1,296,701 | +0.33(+0.77%) |
Mar 09, 2017 | 43.01 | 43.30 | 42.79 | 43.11 | 1,116,689 | +0.10(+0.23%) |
Mar 08, 2017 | 42.70 | 43.08 | 42.42 | 43.01 | 1,262,967 | +0.40(+0.93%) |
Mar 07, 2017 | 42.84 | 43.01 | 42.44 | 42.62 | 1,251,127 | -0.21(-0.48%) |
Mar 06, 2017 | 42.88 | 43.15 | 42.60 | 42.82 | 1,531,539 | +0.20(+0.47%) |
Mar 03, 2017 | 42.74 | 42.90 | 42.43 | 42.63 | 700,818 | -0.17(-0.39%) |
Mar 02, 2017 | 43.35 | 43.35 | 42.78 | 42.79 | 968,765 | -0.51(-1.18%) |
Mar 01, 2017 | 43.32 | 43.49 | 42.73 | 43.30 | 1,337,891 | +0.60(+1.41%) |
Feb 28, 2017 | 43.43 | 43.64 | 42.34 | 42.70 | 1,868,626 | -0.83(-1.90%) |
Feb 27, 2017 | 43.86 | 43.86 | 42.99 | 43.53 | 1,420,872 | -0.35(-0.79%) |
Feb 24, 2017 | 43.17 | 43.92 | 42.73 | 43.88 | 1,570,931 | +0.60(+1.38%) |
Feb 23, 2017 | 45.09 | 45.43 | 43.20 | 43.28 | 3,077,869 | -1.52(-3.40%) |
Feb 22, 2017 | 44.93 | 46.12 | 43.94 | 44.80 | 12,430,792 | +3.06(+7.33%) |
Feb 21, 2017 | 42.05 | 42.58 | 41.62 | 41.74 | 3,819,755 | -0.30(-0.71%) |
Feb 17, 2017 | 42.04 | 42.04 | 42.04 | 0 | -0.12(-0.27%) | |
Feb 16, 2017 | 41.97 | 42.16 | 41.78 | 42.15 | 1,167,341 | +0.11(+0.26%) |
Feb 15, 2017 | 41.57 | 42.06 | 41.41 | 42.05 | 1,218,932 | +0.47(+1.13%) |
Feb 14, 2017 | 41.63 | 41.74 | 41.38 | 41.58 | 933,507 | -0.07(-0.18%) |
Feb 13, 2017 | 41.37 | 42.09 | 41.19 | 41.65 | 1,026,521 | +0.46(+1.12%) |
Feb 10, 2017 | 40.62 | 41.41 | 40.54 | 41.19 | 1,104,402 | +0.54(+1.32%) |
Feb 09, 2017 | 40.33 | 40.75 | 40.28 | 40.65 | 893,092 | +0.23(+0.57%) |
Feb 08, 2017 | 40.95 | 40.95 | 40.23 | 40.42 | 1,804,511 | -0.56(-1.37%) |
Feb 07, 2017 | 41.66 | 41.78 | 40.89 | 40.98 | 1,257,019 | -0.60(-1.45%) |
Feb 06, 2017 | 40.82 | 41.62 | 40.82 | 41.58 | 1,602,223 | +0.35(+0.84%) |
Feb 03, 2017 | 41.18 | 41.39 | 40.96 | 41.24 | 1,579,068 | +0.03(+0.08%) |
Feb 02, 2017 | 39.88 | 41.22 | 39.80 | 41.20 | 2,279,867 | +1.38(+3.47%) |
Feb 01, 2017 | 40.06 | 40.31 | 39.55 | 39.82 | 1,664,398 | -0.13(-0.33%) |
Jan 31, 2017 | 39.27 | 39.97 | 38.91 | 39.95 | 5,953,091 | +0.78(+1.99%) |
Jan 30, 2017 | 40.32 | 40.32 | 39.01 | 39.18 | 2,122,688 | -1.37(-3.37%) |
Jan 27, 2017 | 40.63 | 40.76 | 40.30 | 40.54 | 1,038,083 | -0.07(-0.16%) |
Jan 26, 2017 | 41.19 | 41.29 | 40.57 | 40.61 | 1,294,075 | -0.55(-1.35%) |
Jan 25, 2017 | 40.57 | 41.29 | 40.57 | 41.16 | 1,734,060 | +0.55(+1.37%) |
Jan 24, 2017 | 40.25 | 40.64 | 39.90 | 40.61 | 1,511,221 | +0.74(+1.87%) |
Jan 23, 2017 | 39.65 | 39.93 | 39.48 | 39.86 | 1,469,125 | +0.26(+0.65%) |
Jan 20, 2017 | 39.50 | 39.77 | 39.22 | 39.61 | 1,050,827 | +0.22(+0.55%) |
Jan 19, 2017 | 39.57 | 39.85 | 39.27 | 39.39 | 718,271 | -0.12(-0.31%) |
Jan 18, 2017 | 39.66 | 39.87 | 39.44 | 39.51 | 911,525 | -0.15(-0.38%) |
Jan 17, 2017 | 40.09 | 40.24 | 39.47 | 39.66 | 898,803 | -0.48(-1.20%) |
Jan 13, 2017 | 40.14 | 40.14 | 40.14 | 0 | +0.12(+0.31%) | |
Jan 12, 2017 | 39.74 | 40.23 | 39.48 | 40.02 | 1,082,375 | +0.09(+0.23%) |
Jan 11, 2017 | 39.50 | 39.95 | 39.50 | 39.93 | 1,108,509 | +0.27(+0.69%) |
Jan 10, 2017 | 39.76 | 40.01 | 39.43 | 39.66 | 1,766,474 | -0.13(-0.33%) |
Jan 09, 2017 | 40.56 | 40.57 | 39.77 | 39.79 | 1,821,626 | -0.79(-1.94%) |
Jan 06, 2017 | 40.86 | 41.19 | 40.41 | 40.57 | 1,225,363 | -0.37(-0.91%) |
Jan 05, 2017 | 41.22 | 41.22 | 40.58 | 40.95 | 1,071,930 | -0.28(-0.68%) |
Jan 04, 2017 | 40.75 | 41.41 | 40.75 | 41.23 | 1,843,116 | +0.53(+1.30%) |
Jan 03, 2017 | 40.15 | 40.84 | 40.15 | 40.70 | 1,385,574 | +0.58(+1.44%) |
Dec 30, 2016 | 40.12 | 40.12 | 40.12 | 0 | -0.43(-1.06%) | |
Dec 29, 2016 | 40.68 | 40.90 | 40.38 | 40.55 | 1,150,314 | -0.17(-0.43%) |
Dec 28, 2016 | 41.67 | 41.74 | 40.68 | 40.72 | 1,143,548 | -1.18(-2.82%) |
Dec 27, 2016 | 41.91 | 42.25 | 41.45 | 41.91 | 1,269,362 | +0.15(+0.36%) |
Dec 23, 2016 | 41.76 | 41.76 | 41.76 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 41.52 | 41.95 | 41.37 | 41.73 | 1,230,844 | +0.32(+0.78%) |
Dec 21, 2016 | 41.13 | 41.53 | 41.07 | 41.41 | 907,879 | +0.26(+0.62%) |
Dec 20, 2016 | 40.86 | 41.17 | 40.69 | 41.15 | 911,905 | +0.29(+0.71%) |
Dec 19, 2016 | 40.53 | 40.95 | 40.40 | 40.86 | 1,163,482 | +0.33(+0.82%) |
Dec 16, 2016 | 41.00 | 41.27 | 40.23 | 40.53 | 3,610,415 | -0.42(-1.03%) |
Dec 15, 2016 | 40.58 | 41.22 | 40.56 | 40.95 | 1,661,393 | +0.50(+1.25%) |
Dec 14, 2016 | 41.23 | 41.90 | 40.42 | 40.45 | 1,755,561 | -0.68(-1.65%) |
Dec 13, 2016 | 41.10 | 41.63 | 40.85 | 41.13 | 2,024,787 | +0.05(+0.12%) |
Dec 12, 2016 | 40.72 | 41.32 | 40.72 | 41.08 | 1,161,321 | +0.12(+0.28%) |
Dec 09, 2016 | 42.26 | 42.43 | 40.29 | 40.96 | 2,652,910 | -1.26(-2.99%) |
Dec 08, 2016 | 42.31 | 42.78 | 42.17 | 42.22 | 1,372,512 | -0.08(-0.19%) |
Dec 07, 2016 | 42.15 | 42.50 | 41.88 | 42.31 | 1,823,988 | +0.11(+0.27%) |
Dec 06, 2016 | 42.77 | 43.12 | 42.04 | 42.19 | 1,603,831 | -0.50(-1.17%) |
Dec 05, 2016 | 42.46 | 42.77 | 42.26 | 42.69 | 1,017,511 | +0.51(+1.20%) |
Dec 02, 2016 | 42.07 | 42.35 | 42.02 | 42.18 | 1,166,250 | -0.02(-0.06%) |
Dec 01, 2016 | 42.70 | 43.03 | 42.08 | 42.21 | 1,173,520 | -0.51(-1.19%) |
Nov 30, 2016 | 42.96 | 43.12 | 42.67 | 42.72 | 1,750,488 | +0.14(+0.33%) |
Nov 29, 2016 | 43.26 | 43.39 | 42.51 | 42.58 | 1,613,770 | -0.72(-1.66%) |
Nov 28, 2016 | 43.18 | 43.87 | 43.08 | 43.30 | 1,895,141 | +0.07(+0.15%) |
Nov 25, 2016 | 43.03 | 43.33 | 42.91 | 43.23 | 348,587 | +0.21(+0.50%) |
Nov 23, 2016 | 43.02 | 43.02 | 43.02 | 0 | -0.13(-0.30%) | |
Nov 22, 2016 | 42.98 | 43.21 | 42.70 | 43.15 | 1,115,625 | +0.42(+0.98%) |
Nov 21, 2016 | 42.54 | 42.81 | 42.32 | 42.73 | 832,946 | +0.38(+0.91%) |
Nov 18, 2016 | 42.57 | 42.57 | 42.29 | 42.35 | 755,982 | -0.25(-0.58%) |
Nov 17, 2016 | 43.34 | 43.39 | 42.49 | 42.59 | 1,122,362 | -0.52(-1.22%) |
Nov 16, 2016 | 43.07 | 43.16 | 42.75 | 43.12 | 1,160,700 | -0.06(-0.13%) |
Nov 15, 2016 | 42.78 | 43.24 | 42.55 | 43.17 | 2,637,556 | +0.39(+0.92%) |
Nov 14, 2016 | 40.97 | 42.98 | 40.97 | 42.78 | 3,142,472 | +1.88(+4.58%) |
Nov 11, 2016 | 40.51 | 40.94 | 40.42 | 40.91 | 888,223 | +0.39(+0.97%) |
Nov 10, 2016 | 40.29 | 40.93 | 40.29 | 40.51 | 1,365,533 | +0.43(+1.08%) |
Nov 09, 2016 | 38.82 | 40.31 | 38.57 | 40.08 | 1,254,662 | +0.63(+1.60%) |
Nov 08, 2016 | 39.06 | 39.69 | 38.83 | 39.45 | 1,054,357 | +0.24(+0.61%) |
Nov 07, 2016 | 39.19 | 39.29 | 38.83 | 39.21 | 1,572,202 | +0.71(+1.85%) |
Nov 04, 2016 | 38.78 | 39.13 | 38.33 | 38.50 | 2,633,390 | -0.30(-0.78%) |
Nov 03, 2016 | 39.28 | 39.68 | 38.56 | 38.80 | 1,710,119 | -0.61(-1.54%) |
Nov 02, 2016 | 40.11 | 40.11 | 39.33 | 39.41 | 1,732,462 | -0.72(-1.80%) |
Nov 01, 2016 | 39.71 | 40.14 | 39.71 | 40.13 | 1,621,790 | +0.52(+1.32%) |
Oct 31, 2016 | 39.22 | 39.64 | 39.21 | 39.60 | 1,057,044 | +0.40(+1.02%) |
Oct 28, 2016 | 39.23 | 39.63 | 38.94 | 39.20 | 1,532,593 | +0.02(+0.04%) |
Oct 27, 2016 | 41.11 | 41.27 | 38.99 | 39.19 | 2,311,110 | -1.56(-3.82%) |
Oct 26, 2016 | 42.03 | 43.67 | 40.47 | 40.74 | 5,338,521 | +0.20(+0.48%) |
Oct 25, 2016 | 40.13 | 40.58 | 39.87 | 40.55 | 2,940,068 | +0.52(+1.29%) |
Oct 24, 2016 | 40.07 | 40.39 | 39.73 | 40.03 | 1,152,631 | +0.23(+0.58%) |
Oct 21, 2016 | 39.41 | 39.88 | 39.05 | 39.80 | 915,338 | +0.01(+0.02%) |
Oct 20, 2016 | 39.75 | 40.08 | 39.69 | 39.79 | 795,215 | +0.00(+0.00%) |
Oct 19, 2016 | 39.84 | 40.04 | 39.60 | 39.79 | 690,548 | -0.04(-0.10%) |
Oct 18, 2016 | 39.73 | 39.90 | 39.47 | 39.83 | 1,086,991 | +0.62(+1.59%) |
Oct 17, 2016 | 39.53 | 39.53 | 39.03 | 39.21 | 939,044 | -0.37(-0.93%) |
Oct 14, 2016 | 39.58 | 40.26 | 39.57 | 39.58 | 1,264,062 | +0.29(+0.73%) |
Oct 13, 2016 | 39.09 | 39.42 | 38.45 | 39.29 | 1,522,560 | -0.22(-0.56%) |
Oct 12, 2016 | 39.31 | 39.63 | 38.98 | 39.51 | 685,807 | +0.16(+0.40%) |
Oct 11, 2016 | 39.78 | 39.78 | 39.19 | 39.36 | 1,499,136 | -0.50(-1.25%) |
Oct 10, 2016 | 39.87 | 40.37 | 39.78 | 39.86 | 1,078,346 | +0.13(+0.33%) |
Oct 07, 2016 | 39.95 | 40.49 | 39.49 | 39.73 | 1,609,864 | +0.10(+0.25%) |
Oct 06, 2016 | 39.67 | 39.80 | 39.16 | 39.63 | 848,509 | -0.07(-0.17%) |
Oct 05, 2016 | 39.47 | 39.75 | 39.27 | 39.69 | 975,449 | +0.43(+1.08%) |
Oct 04, 2016 | 39.66 | 39.74 | 39.03 | 39.27 | 896,978 | -0.24(-0.60%) |
Oct 03, 2016 | 39.03 | 39.56 | 38.94 | 39.51 | 1,284,862 | +0.11(+0.27%) |
Sep 30, 2016 | 39.69 | 40.02 | 39.33 | 39.40 | 1,293,597 | -0.03(-0.08%) |
Sep 29, 2016 | 40.03 | 40.19 | 39.23 | 39.43 | 1,023,447 | -0.68(-1.69%) |
Sep 28, 2016 | 40.23 | 40.37 | 39.71 | 40.11 | 1,122,591 | -0.02(-0.06%) |
Sep 27, 2016 | 39.58 | 40.23 | 39.51 | 40.14 | 1,518,678 | +0.59(+1.49%) |
Sep 26, 2016 | 39.62 | 39.64 | 39.22 | 39.55 | 1,112,245 | -0.17(-0.43%) |
Sep 23, 2016 | 39.64 | 40.05 | 39.60 | 39.72 | 914,389 | -0.15(-0.37%) |
Sep 22, 2016 | 39.78 | 39.94 | 39.50 | 39.87 | 1,190,745 | +0.26(+0.66%) |
Sep 21, 2016 | 38.94 | 39.68 | 38.91 | 39.60 | 987,889 | +0.66(+1.70%) |
Sep 20, 2016 | 39.30 | 39.73 | 38.86 | 38.94 | 866,266 | -0.16(-0.42%) |
Sep 19, 2016 | 38.92 | 39.49 | 38.82 | 39.10 | 1,747,174 | +0.43(+1.10%) |
Sep 16, 2016 | 38.85 | 38.85 | 38.42 | 38.68 | 2,313,336 | -0.25(-0.65%) |
Sep 15, 2016 | 38.24 | 39.01 | 38.12 | 38.93 | 1,679,777 | +0.65(+1.69%) |
Sep 14, 2016 | 37.71 | 38.69 | 37.71 | 38.28 | 1,276,903 | -0.16(-0.43%) |
Sep 13, 2016 | 38.56 | 38.69 | 38.04 | 38.45 | 2,256,915 | -0.33(-0.84%) |
Sep 12, 2016 | 38.34 | 38.87 | 38.14 | 38.78 | 2,106,392 | +0.34(+0.89%) |
Sep 09, 2016 | 39.29 | 39.44 | 38.32 | 38.44 | 2,290,903 | -1.20(-3.03%) |
Sep 08, 2016 | 39.51 | 39.72 | 39.21 | 39.64 | 1,651,259 | -0.15(-0.37%) |
Sep 07, 2016 | 39.66 | 39.84 | 39.21 | 39.78 | 3,700,630 | +0.06(+0.16%) |
Sep 06, 2016 | 39.65 | 39.82 | 38.97 | 39.72 | 1,566,058 | +0.22(+0.55%) |
Sep 02, 2016 | 39.89 | 39.50 | 39.50 | 39.50 | 1,543,688 | -0.09(-0.23%) |
Sep 01, 2016 | 39.87 | 39.97 | 39.10 | 39.59 | 2,290,916 | -0.18(-0.45%) |
Aug 31, 2016 | 40.04 | 40.37 | 39.70 | 39.76 | 1,671,480 | -0.19(-0.49%) |
Aug 30, 2016 | 40.64 | 40.89 | 39.89 | 39.96 | 1,580,037 | -0.69(-1.69%) |
Aug 29, 2016 | 40.67 | 40.94 | 40.49 | 40.65 | 1,836,512 | -0.02(-0.06%) |
Aug 26, 2016 | 41.08 | 41.24 | 40.48 | 40.67 | 1,609,893 | -0.26(-0.63%) |
Aug 25, 2016 | 40.07 | 41.32 | 40.07 | 40.93 | 1,907,407 | -0.06(-0.14%) |
Aug 24, 2016 | 41.86 | 42.42 | 40.76 | 40.99 | 4,230,074 | -2.50(-5.74%) |
Aug 23, 2016 | 43.13 | 43.83 | 43.10 | 43.48 | 1,626,718 | +0.41(+0.96%) |
Aug 22, 2016 | 43.10 | 43.30 | 42.65 | 43.07 | 2,205,234 | -0.99(-2.24%) |
Aug 19, 2016 | 44.29 | 44.37 | 43.92 | 44.06 | 1,072,313 | -0.36(-0.80%) |
Aug 18, 2016 | 44.25 | 44.51 | 43.67 | 44.42 | 1,087,682 | +0.06(+0.13%) |
Aug 17, 2016 | 44.68 | 44.70 | 43.96 | 44.36 | 1,291,893 | -0.35(-0.78%) |
Aug 16, 2016 | 44.84 | 44.97 | 44.64 | 44.71 | 923,726 | -0.32(-0.72%) |
Aug 15, 2016 | 44.86 | 45.04 | 44.63 | 45.03 | 756,156 | +0.39(+0.87%) |
Aug 12, 2016 | 44.97 | 45.02 | 44.54 | 44.64 | 773,061 | -0.15(-0.34%) |
Aug 11, 2016 | 44.84 | 44.90 | 44.28 | 44.80 | 904,560 | +0.17(+0.38%) |
Aug 10, 2016 | 44.25 | 44.63 | 44.06 | 44.63 | 1,790,713 | +0.58(+1.32%) |
Aug 09, 2016 | 44.59 | 44.72 | 43.94 | 44.04 | 1,571,734 | -0.41(-0.91%) |
Aug 08, 2016 | 44.72 | 44.80 | 44.38 | 44.45 | 1,368,616 | -0.05(-0.11%) |
Aug 05, 2016 | 44.49 | 44.77 | 44.18 | 44.50 | 1,770,376 | +0.31(+0.70%) |
Aug 04, 2016 | 43.63 | 44.60 | 43.55 | 44.19 | 2,469,445 | -0.75(-1.66%) |
Aug 03, 2016 | 44.35 | 45.01 | 44.16 | 44.93 | 1,673,914 | +0.49(+1.09%) |
Aug 02, 2016 | 44.98 | 45.23 | 44.29 | 44.45 | 2,223,355 | -0.72(-1.60%) |
Aug 01, 2016 | 44.14 | 45.53 | 44.12 | 45.17 | 3,720,723 | +1.15(+2.61%) |
Jul 29, 2016 | 43.43 | 44.45 | 43.23 | 44.02 | 2,739,297 | +0.64(+1.48%) |
Jul 28, 2016 | 42.13 | 43.59 | 41.77 | 43.38 | 3,671,151 | +1.42(+3.38%) |
Jul 27, 2016 | 40.73 | 42.24 | 40.64 | 41.96 | 6,965,704 | +4.38(+11.64%) |
Jul 26, 2016 | 37.16 | 37.69 | 37.09 | 37.59 | 1,464,425 | +0.38(+1.02%) |
Jul 25, 2016 | 37.34 | 37.38 | 37.03 | 37.20 | 1,190,447 | -0.11(-0.28%) |
Jul 22, 2016 | 37.06 | 37.35 | 36.97 | 37.31 | 600,573 | +0.28(+0.74%) |
Jul 21, 2016 | 36.97 | 37.22 | 36.79 | 37.03 | 590,063 | +0.01(+0.02%) |
Jul 20, 2016 | 37.02 | 37.23 | 36.80 | 37.03 | 621,427 | +0.03(+0.09%) |
Jul 19, 2016 | 36.79 | 37.07 | 36.65 | 36.99 | 867,759 | +0.19(+0.51%) |
Jul 18, 2016 | 36.63 | 37.06 | 36.56 | 36.81 | 967,463 | +0.34(+0.93%) |
Jul 15, 2016 | 36.35 | 36.52 | 36.21 | 36.47 | 826,915 | +0.22(+0.60%) |
Jul 14, 2016 | 36.38 | 36.73 | 36.13 | 36.25 | 940,829 | +0.35(+0.97%) |
Jul 13, 2016 | 36.26 | 36.26 | 35.77 | 35.90 | 666,787 | -0.32(-0.89%) |
Jul 12, 2016 | 35.76 | 36.23 | 35.75 | 36.22 | 1,544,973 | +0.79(+2.22%) |
Jul 11, 2016 | 35.27 | 35.70 | 35.15 | 35.44 | 831,431 | +0.30(+0.85%) |
Jul 08, 2016 | 34.74 | 35.20 | 34.51 | 35.14 | 1,104,260 | +0.63(+1.83%) |
Jul 07, 2016 | 34.15 | 34.92 | 33.94 | 34.51 | 1,060,345 | +0.55(+1.62%) |
Jul 05, 2016 | 34.35 | 34.35 | 33.70 | 33.96 | 742,619 | -0.45(-1.32%) |
Jul 01, 2016 | 34.38 | 34.41 | 34.41 | 34.41 | 924,583 | +0.04(+0.12%) |
Jun 30, 2016 | 33.89 | 34.38 | 33.31 | 34.37 | 1,122,578 | +0.80(+2.39%) |
Jun 29, 2016 | 33.02 | 33.63 | 32.95 | 33.57 | 1,002,262 | +0.66(+2.02%) |
Jun 28, 2016 | 32.38 | 33.02 | 32.23 | 32.90 | 1,216,022 | +0.75(+2.34%) |
Jun 27, 2016 | 32.72 | 32.85 | 31.83 | 32.15 | 1,201,035 | -0.88(-2.67%) |
Jun 24, 2016 | 33.21 | 33.88 | 33.02 | 33.03 | 1,949,468 | -2.03(-5.80%) |
Jun 23, 2016 | 34.66 | 35.14 | 34.55 | 35.07 | 1,122,708 | +0.79(+2.32%) |
Jun 22, 2016 | 34.49 | 34.74 | 34.25 | 34.27 | 888,964 | -0.17(-0.49%) |
Jun 21, 2016 | 34.50 | 34.58 | 34.27 | 34.44 | 649,516 | -0.01(-0.02%) |
Jun 20, 2016 | 34.59 | 34.76 | 34.45 | 34.45 | 706,177 | +0.36(+1.05%) |
Jun 17, 2016 | 33.90 | 34.49 | 33.83 | 34.09 | 1,882,595 | +0.17(+0.50%) |
Jun 16, 2016 | 33.70 | 34.14 | 33.31 | 33.92 | 738,805 | +0.13(+0.38%) |
Jun 15, 2016 | 34.22 | 34.30 | 33.74 | 33.79 | 910,855 | -0.25(-0.73%) |
Jun 14, 2016 | 33.90 | 34.11 | 33.54 | 34.04 | 841,358 | +0.08(+0.24%) |
Jun 13, 2016 | 33.87 | 34.20 | 33.71 | 33.96 | 985,169 | -0.06(-0.19%) |
Jun 10, 2016 | 34.47 | 34.47 | 33.95 | 34.03 | 919,229 | -0.58(-1.69%) |
Jun 09, 2016 | 34.49 | 34.64 | 34.29 | 34.61 | 751,661 | +0.02(+0.05%) |
Jun 08, 2016 | 34.59 | 34.84 | 34.51 | 34.59 | 829,967 | +0.00(+0.00%) |
Jun 07, 2016 | 34.33 | 34.62 | 34.27 | 34.59 | 1,114,655 | +0.34(+1.00%) |
Jun 06, 2016 | 34.11 | 34.39 | 33.94 | 34.25 | 1,115,688 | +0.33(+0.97%) |
Jun 03, 2016 | 33.91 | 34.02 | 33.46 | 33.92 | 1,211,058 | -0.34(-0.98%) |
Jun 02, 2016 | 33.68 | 34.30 | 33.65 | 34.26 | 760,018 | +0.39(+1.16%) |
Jun 01, 2016 | 33.95 | 34.01 | 33.62 | 33.87 | 754,489 | -0.17(-0.49%) |
May 31, 2016 | 33.59 | 34.09 | 33.56 | 34.03 | 1,158,888 | +0.65(+1.94%) |
May 27, 2016 | 32.35 | 33.39 | 33.39 | 33.39 | 957,128 | +0.21(+0.63%) |
May 26, 2016 | 33.12 | 33.29 | 33.03 | 33.18 | 356,727 | +0.13(+0.39%) |
May 25, 2016 | 33.08 | 33.29 | 32.67 | 33.05 | 899,009 | +0.13(+0.39%) |
May 24, 2016 | 32.47 | 32.97 | 32.47 | 32.92 | 713,237 | +0.54(+1.68%) |
May 23, 2016 | 32.21 | 32.53 | 32.21 | 32.38 | 435,096 | +0.13(+0.40%) |
May 20, 2016 | 32.08 | 32.52 | 32.02 | 32.25 | 785,612 | +0.38(+1.18%) |
May 19, 2016 | 31.77 | 31.98 | 31.41 | 31.87 | 827,149 | -0.10(-0.30%) |
May 18, 2016 | 32.04 | 32.34 | 31.82 | 31.97 | 906,285 | -0.10(-0.30%) |
May 17, 2016 | 31.83 | 32.45 | 31.81 | 32.06 | 971,950 | -0.29(-0.89%) |
May 16, 2016 | 32.02 | 32.49 | 31.78 | 32.35 | 925,764 | +0.33(+1.02%) |
May 13, 2016 | 32.06 | 32.28 | 31.93 | 32.02 | 867,824 | -0.13(-0.40%) |
May 12, 2016 | 32.44 | 32.54 | 31.92 | 32.15 | 962,389 | -0.09(-0.27%) |
May 11, 2016 | 32.43 | 32.67 | 32.22 | 32.24 | 799,679 | -0.44(-1.35%) |
May 10, 2016 | 32.61 | 32.75 | 32.18 | 32.68 | 1,587,787 | +0.34(+1.04%) |
May 09, 2016 | 32.84 | 33.08 | 32.28 | 32.34 | 1,224,255 | -0.34(-1.05%) |
May 06, 2016 | 32.66 | 32.85 | 32.30 | 32.69 | 991,957 | -0.18(-0.54%) |
May 05, 2016 | 33.11 | 33.35 | 32.70 | 32.87 | 1,089,974 | -0.18(-0.53%) |
May 04, 2016 | 33.49 | 33.76 | 32.97 | 33.04 | 1,522,037 | -0.80(-2.37%) |
May 03, 2016 | 34.07 | 34.27 | 33.43 | 33.84 | 1,100,203 | -0.58(-1.70%) |