Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.01 | 50.10 | 49.37 | 49.57 | 4,115,656 | -0.45(-0.90%) |
Apr 27, 2017 | 50.49 | 50.58 | 49.74 | 50.02 | 4,515,185 | -0.32(-0.64%) |
Apr 26, 2017 | 50.35 | 50.68 | 50.18 | 50.35 | 3,819,204 | +0.00(+0.00%) |
Apr 25, 2017 | 49.97 | 50.58 | 49.79 | 50.35 | 5,551,782 | +1.12(+2.27%) |
Apr 24, 2017 | 49.27 | 49.33 | 48.88 | 49.23 | 4,306,079 | +0.71(+1.46%) |
Apr 21, 2017 | 48.68 | 48.77 | 48.45 | 48.52 | 4,033,086 | -0.14(-0.29%) |
Apr 20, 2017 | 48.20 | 48.88 | 48.09 | 48.66 | 4,237,193 | +0.79(+1.65%) |
Apr 19, 2017 | 48.36 | 48.48 | 47.66 | 47.87 | 3,074,465 | -0.16(-0.34%) |
Apr 18, 2017 | 47.69 | 48.36 | 47.69 | 48.03 | 3,532,114 | +0.01(+0.02%) |
Apr 17, 2017 | 47.88 | 48.08 | 47.48 | 48.03 | 4,404,087 | +0.44(+0.92%) |
Apr 13, 2017 | 47.95 | 48.25 | 47.58 | 47.59 | 4,218,904 | -0.45(-0.94%) |
Apr 12, 2017 | 49.05 | 49.12 | 47.87 | 48.04 | 4,317,867 | -1.08(-2.19%) |
Apr 11, 2017 | 48.91 | 49.18 | 48.59 | 49.12 | 3,266,046 | +0.09(+0.18%) |
Apr 10, 2017 | 48.91 | 49.53 | 48.82 | 49.03 | 2,393,155 | +0.21(+0.44%) |
Apr 07, 2017 | 49.04 | 49.11 | 48.64 | 48.82 | 2,629,156 | -0.27(-0.55%) |
Apr 06, 2017 | 48.96 | 49.30 | 48.74 | 49.09 | 3,654,337 | +0.11(+0.22%) |
Apr 05, 2017 | 49.45 | 50.08 | 48.83 | 48.98 | 3,936,188 | -0.12(-0.25%) |
Apr 04, 2017 | 49.05 | 49.26 | 48.81 | 49.10 | 2,392,520 | -0.09(-0.18%) |
Apr 03, 2017 | 49.18 | 49.59 | 48.65 | 49.19 | 5,205,065 | -0.03(-0.07%) |
Mar 31, 2017 | 48.89 | 49.57 | 48.89 | 49.23 | 4,158,818 | +0.21(+0.42%) |
Mar 30, 2017 | 48.89 | 49.20 | 48.81 | 49.02 | 2,909,916 | +0.05(+0.10%) |
Mar 29, 2017 | 48.66 | 49.13 | 48.58 | 48.97 | 2,976,019 | +0.09(+0.19%) |
Mar 28, 2017 | 48.04 | 49.08 | 47.89 | 48.88 | 3,403,620 | +0.83(+1.73%) |
Mar 27, 2017 | 47.72 | 48.16 | 47.25 | 48.05 | 3,146,662 | -0.12(-0.24%) |
Mar 24, 2017 | 48.50 | 48.82 | 48.01 | 48.17 | 3,842,835 | -0.35(-0.71%) |
Mar 23, 2017 | 48.62 | 48.87 | 48.37 | 48.51 | 3,124,971 | -0.11(-0.22%) |
Mar 22, 2017 | 48.50 | 48.67 | 48.19 | 48.62 | 3,969,386 | +0.13(+0.27%) |
Mar 21, 2017 | 49.46 | 49.76 | 48.40 | 48.49 | 4,878,185 | -0.94(-1.90%) |
Mar 20, 2017 | 49.80 | 49.83 | 49.30 | 49.42 | 2,760,418 | -0.41(-0.82%) |
Mar 17, 2017 | 49.70 | 49.98 | 49.26 | 49.84 | 5,953,647 | +0.30(+0.61%) |
Mar 16, 2017 | 49.61 | 49.83 | 49.47 | 49.53 | 3,779,796 | -0.03(-0.07%) |
Mar 15, 2017 | 48.69 | 49.79 | 48.69 | 49.56 | 5,104,580 | +1.07(+2.20%) |
Mar 14, 2017 | 48.97 | 48.97 | 48.03 | 48.50 | 3,845,695 | -0.95(-1.93%) |
Mar 13, 2017 | 49.01 | 49.46 | 48.87 | 49.45 | 5,269,415 | +0.50(+1.02%) |
Mar 10, 2017 | 49.01 | 49.28 | 48.75 | 48.95 | 4,229,631 | +0.20(+0.40%) |
Mar 09, 2017 | 49.18 | 49.32 | 48.40 | 48.75 | 4,353,332 | -0.42(-0.85%) |
Mar 08, 2017 | 49.72 | 49.75 | 49.09 | 49.17 | 3,416,458 | -0.35(-0.71%) |
Mar 07, 2017 | 49.54 | 49.80 | 49.39 | 49.52 | 4,559,856 | -0.09(-0.18%) |
Mar 06, 2017 | 49.51 | 49.76 | 49.18 | 49.61 | 3,986,935 | -0.03(-0.07%) |
Mar 03, 2017 | 50.10 | 50.10 | 49.41 | 49.65 | 2,839,999 | +0.05(+0.10%) |
Mar 02, 2017 | 50.07 | 50.23 | 49.42 | 49.60 | 4,328,689 | -0.47(-0.94%) |
Mar 01, 2017 | 49.96 | 50.49 | 49.88 | 50.07 | 7,559,150 | +0.64(+1.30%) |
Feb 28, 2017 | 49.56 | 49.76 | 49.24 | 49.42 | 5,113,096 | -0.27(-0.55%) |
Feb 27, 2017 | 49.75 | 49.97 | 49.44 | 49.70 | 4,257,474 | -0.04(-0.08%) |
Feb 24, 2017 | 49.52 | 49.76 | 49.18 | 49.74 | 8,681,543 | -0.11(-0.21%) |
Feb 23, 2017 | 50.80 | 50.96 | 49.66 | 49.84 | 5,866,853 | -0.99(-1.96%) |
Feb 22, 2017 | 50.78 | 51.13 | 50.76 | 50.84 | 4,147,902 | -0.29(-0.56%) |
Feb 21, 2017 | 51.03 | 51.16 | 50.74 | 51.13 | 5,556,018 | +0.23(+0.45%) |
Feb 17, 2017 | 50.90 | 50.90 | 50.90 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.29 | 52.29 | 51.30 | 51.73 | 7,574,285 | -0.68(-1.30%) |
Feb 15, 2017 | 52.31 | 52.52 | 51.92 | 52.41 | 6,341,666 | +0.06(+0.11%) |
Feb 14, 2017 | 51.98 | 52.54 | 51.87 | 52.35 | 4,838,415 | -0.01(-0.02%) |
Feb 13, 2017 | 51.80 | 52.46 | 51.79 | 52.36 | 4,970,437 | +0.73(+1.41%) |
Feb 10, 2017 | 51.17 | 51.75 | 51.17 | 51.63 | 5,659,070 | +0.45(+0.88%) |
Feb 09, 2017 | 51.09 | 51.81 | 50.98 | 51.19 | 4,235,727 | +0.24(+0.48%) |
Feb 08, 2017 | 50.61 | 51.02 | 50.34 | 50.94 | 7,026,914 | -0.11(-0.21%) |
Feb 07, 2017 | 50.03 | 51.83 | 49.81 | 51.05 | 12,968,581 | +2.19(+4.48%) |
Feb 06, 2017 | 48.40 | 48.94 | 48.39 | 48.86 | 7,654,888 | +0.26(+0.54%) |
Feb 03, 2017 | 48.25 | 48.61 | 48.03 | 48.60 | 4,316,361 | +0.54(+1.12%) |
Feb 02, 2017 | 47.84 | 48.25 | 47.68 | 48.06 | 7,594,746 | +0.08(+0.17%) |
Feb 01, 2017 | 47.75 | 48.24 | 47.64 | 47.98 | 3,619,785 | +0.10(+0.20%) |
Jan 31, 2017 | 48.22 | 48.24 | 47.53 | 47.88 | 7,221,675 | -0.39(-0.81%) |
Jan 30, 2017 | 49.05 | 49.06 | 48.00 | 48.27 | 6,387,895 | -0.82(-1.66%) |
Jan 27, 2017 | 49.43 | 49.43 | 48.98 | 49.09 | 3,994,808 | +0.05(+0.10%) |
Jan 26, 2017 | 49.13 | 49.73 | 48.82 | 49.04 | 4,250,773 | -0.15(-0.30%) |
Jan 25, 2017 | 48.64 | 49.28 | 48.50 | 49.19 | 5,063,617 | +0.94(+1.95%) |
Jan 24, 2017 | 47.76 | 48.52 | 47.59 | 48.25 | 3,923,086 | +0.67(+1.41%) |
Jan 23, 2017 | 47.90 | 48.10 | 47.34 | 47.58 | 3,889,302 | -0.44(-0.92%) |
Jan 20, 2017 | 47.75 | 48.08 | 47.66 | 48.02 | 5,138,221 | +0.33(+0.68%) |
Jan 19, 2017 | 47.75 | 48.42 | 47.57 | 47.69 | 7,295,921 | +0.99(+2.11%) |
Jan 18, 2017 | 46.06 | 46.81 | 45.92 | 46.70 | 3,155,342 | +0.74(+1.62%) |
Jan 17, 2017 | 46.36 | 46.59 | 45.71 | 45.96 | 3,862,401 | -0.66(-1.42%) |
Jan 13, 2017 | 46.62 | 46.62 | 46.62 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 46.84 | 46.93 | 46.34 | 46.91 | 3,125,578 | -0.08(-0.17%) |
Jan 11, 2017 | 46.28 | 47.00 | 46.13 | 46.99 | 3,290,584 | +0.72(+1.55%) |
Jan 10, 2017 | 46.10 | 46.62 | 46.03 | 46.27 | 3,105,791 | +0.41(+0.89%) |
Jan 09, 2017 | 46.36 | 46.37 | 45.84 | 45.86 | 2,610,677 | -0.17(-0.37%) |
Jan 06, 2017 | 45.86 | 46.22 | 45.71 | 46.03 | 2,188,731 | +0.21(+0.46%) |
Jan 05, 2017 | 46.13 | 46.45 | 45.22 | 45.82 | 3,255,396 | -0.38(-0.83%) |
Jan 04, 2017 | 46.57 | 46.88 | 45.99 | 46.21 | 5,091,071 | -0.28(-0.60%) |
Jan 03, 2017 | 45.91 | 46.69 | 45.85 | 46.48 | 4,145,131 | +0.98(+2.15%) |
Dec 30, 2016 | 45.50 | 45.50 | 45.50 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.01 | 46.12 | 45.71 | 45.87 | 1,437,347 | -0.08(-0.18%) |
Dec 28, 2016 | 46.65 | 46.77 | 45.94 | 45.95 | 2,059,217 | -0.71(-1.52%) |
Dec 27, 2016 | 46.35 | 46.69 | 46.32 | 46.66 | 1,532,903 | +0.30(+0.65%) |
Dec 23, 2016 | 46.36 | 46.36 | 46.36 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.47 | 46.48 | 46.08 | 46.27 | 2,467,074 | -0.19(-0.40%) |
Dec 21, 2016 | 46.65 | 46.73 | 46.18 | 46.46 | 3,328,435 | -0.32(-0.68%) |
Dec 20, 2016 | 46.25 | 47.04 | 46.12 | 46.78 | 4,252,903 | +0.82(+1.78%) |
Dec 19, 2016 | 45.64 | 46.20 | 45.56 | 45.96 | 3,405,628 | +0.47(+1.04%) |
Dec 16, 2016 | 45.96 | 46.22 | 45.43 | 45.49 | 7,758,397 | -0.37(-0.80%) |
Dec 15, 2016 | 45.69 | 46.21 | 45.44 | 45.86 | 4,854,187 | -0.07(-0.16%) |
Dec 14, 2016 | 46.28 | 46.70 | 45.85 | 45.93 | 3,694,154 | -0.41(-0.88%) |
Dec 13, 2016 | 46.75 | 47.04 | 46.23 | 46.34 | 4,580,211 | -0.26(-0.56%) |
Dec 12, 2016 | 46.94 | 47.08 | 46.32 | 46.60 | 3,874,289 | -0.33(-0.70%) |
Dec 09, 2016 | 46.87 | 47.10 | 46.76 | 46.92 | 3,710,948 | -0.09(-0.19%) |
Dec 08, 2016 | 47.39 | 47.40 | 46.72 | 47.01 | 4,566,488 | -0.54(-1.13%) |
Dec 07, 2016 | 46.30 | 47.57 | 46.17 | 47.55 | 5,357,382 | +1.38(+2.99%) |
Dec 06, 2016 | 46.33 | 46.43 | 46.09 | 46.17 | 3,724,657 | -0.29(-0.63%) |
Dec 05, 2016 | 46.37 | 46.52 | 46.05 | 46.47 | 3,838,115 | +0.47(+1.03%) |
Dec 02, 2016 | 46.18 | 46.44 | 45.73 | 45.99 | 3,592,998 | -0.34(-0.74%) |
Dec 01, 2016 | 46.30 | 46.91 | 46.05 | 46.34 | 6,739,248 | +0.27(+0.58%) |
Nov 30, 2016 | 44.73 | 46.88 | 44.73 | 46.07 | 10,762,915 | +1.67(+3.75%) |
Nov 29, 2016 | 44.31 | 44.56 | 44.01 | 44.40 | 4,175,639 | -0.02(-0.06%) |
Nov 28, 2016 | 44.85 | 45.19 | 44.36 | 44.43 | 4,003,726 | -0.66(-1.47%) |
Nov 25, 2016 | 44.94 | 45.09 | 44.82 | 45.09 | 982,733 | +0.15(+0.33%) |
Nov 23, 2016 | 44.94 | 44.94 | 44.94 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.74 | 44.81 | 44.01 | 44.36 | 8,143,868 | -0.13(-0.29%) |
Nov 21, 2016 | 44.55 | 44.79 | 44.43 | 44.49 | 3,680,558 | +0.25(+0.57%) |
Nov 18, 2016 | 44.54 | 44.71 | 44.08 | 44.24 | 5,426,004 | -0.41(-0.91%) |
Nov 17, 2016 | 44.97 | 45.19 | 44.56 | 44.65 | 3,510,689 | -0.22(-0.49%) |
Nov 16, 2016 | 45.27 | 45.37 | 44.75 | 44.87 | 3,550,809 | -0.66(-1.45%) |
Nov 15, 2016 | 45.20 | 45.54 | 44.80 | 45.53 | 3,968,073 | +0.22(+0.49%) |
Nov 14, 2016 | 45.45 | 45.85 | 45.30 | 45.31 | 3,732,731 | +0.01(+0.02%) |
Nov 11, 2016 | 45.25 | 45.49 | 44.86 | 45.30 | 5,506,664 | -0.20(-0.45%) |
Nov 10, 2016 | 43.86 | 45.85 | 43.81 | 45.50 | 10,633,028 | +1.93(+4.42%) |
Nov 09, 2016 | 41.72 | 43.95 | 41.48 | 43.58 | 9,210,847 | +1.68(+4.01%) |
Nov 08, 2016 | 40.69 | 42.13 | 40.59 | 41.90 | 5,512,907 | +1.16(+2.85%) |
Nov 07, 2016 | 40.60 | 40.76 | 40.36 | 40.74 | 7,089,630 | +0.79(+1.98%) |
Nov 04, 2016 | 40.30 | 40.53 | 39.92 | 39.95 | 5,779,609 | -0.35(-0.86%) |
Nov 03, 2016 | 40.48 | 40.65 | 40.18 | 40.29 | 3,998,372 | -0.16(-0.40%) |
Nov 02, 2016 | 41.10 | 41.26 | 40.39 | 40.45 | 6,853,171 | -0.78(-1.88%) |
Nov 01, 2016 | 41.95 | 42.42 | 40.97 | 41.23 | 8,621,099 | +0.26(+0.63%) |
Oct 31, 2016 | 40.73 | 41.04 | 40.58 | 40.97 | 7,620,114 | +0.48(+1.18%) |
Oct 28, 2016 | 40.37 | 40.81 | 40.11 | 40.49 | 5,278,391 | +0.20(+0.50%) |
Oct 27, 2016 | 40.75 | 40.80 | 40.21 | 40.29 | 4,776,791 | -0.48(-1.19%) |
Oct 26, 2016 | 40.37 | 40.95 | 40.28 | 40.78 | 3,792,837 | +0.27(+0.66%) |
Oct 25, 2016 | 40.59 | 40.74 | 40.28 | 40.51 | 3,760,298 | -0.16(-0.40%) |
Oct 24, 2016 | 40.85 | 40.92 | 40.52 | 40.67 | 3,021,183 | +0.16(+0.40%) |
Oct 21, 2016 | 40.21 | 40.63 | 40.07 | 40.51 | 4,473,092 | -0.03(-0.08%) |
Oct 20, 2016 | 40.24 | 40.62 | 40.15 | 40.54 | 3,500,230 | +0.19(+0.48%) |
Oct 19, 2016 | 40.42 | 40.53 | 40.25 | 40.35 | 6,843,602 | +0.02(+0.06%) |
Oct 18, 2016 | 40.51 | 40.55 | 40.14 | 40.33 | 4,878,593 | +0.15(+0.38%) |
Oct 17, 2016 | 40.35 | 40.45 | 40.11 | 40.17 | 4,789,111 | -0.15(-0.38%) |
Oct 14, 2016 | 40.87 | 40.95 | 40.33 | 40.33 | 4,688,305 | -0.26(-0.64%) |
Oct 13, 2016 | 40.11 | 40.63 | 39.79 | 40.58 | 5,314,085 | +0.00(+0.00%) |
Oct 12, 2016 | 40.52 | 40.92 | 39.91 | 40.58 | 7,949,458 | -0.48(-1.16%) |
Oct 11, 2016 | 41.66 | 41.78 | 40.85 | 41.06 | 5,760,235 | -0.79(-1.89%) |
Oct 10, 2016 | 42.70 | 42.77 | 41.74 | 41.85 | 4,888,557 | -0.75(-1.76%) |
Oct 07, 2016 | 42.95 | 42.95 | 42.34 | 42.60 | 5,033,571 | -0.56(-1.29%) |
Oct 06, 2016 | 43.34 | 43.41 | 42.74 | 43.16 | 3,858,082 | -0.24(-0.56%) |
Oct 05, 2016 | 43.29 | 43.58 | 43.24 | 43.41 | 2,950,797 | +0.27(+0.64%) |
Oct 04, 2016 | 43.41 | 43.57 | 43.05 | 43.13 | 4,263,988 | -0.36(-0.84%) |
Oct 03, 2016 | 43.64 | 43.82 | 43.20 | 43.49 | 4,718,052 | -0.57(-1.30%) |
Sep 30, 2016 | 43.01 | 44.38 | 43.01 | 44.07 | 9,158,434 | +1.20(+2.81%) |
Sep 29, 2016 | 42.40 | 43.20 | 42.38 | 42.86 | 6,613,544 | +0.27(+0.63%) |
Sep 28, 2016 | 41.92 | 42.63 | 41.82 | 42.60 | 3,416,220 | +0.70(+1.68%) |
Sep 27, 2016 | 41.42 | 41.89 | 41.27 | 41.89 | 3,440,791 | +0.32(+0.76%) |
Sep 26, 2016 | 41.85 | 41.95 | 41.55 | 41.58 | 2,926,230 | -0.40(-0.94%) |
Sep 23, 2016 | 42.48 | 42.52 | 41.87 | 41.97 | 3,707,562 | -0.71(-1.67%) |
Sep 22, 2016 | 42.23 | 42.77 | 42.23 | 42.69 | 4,348,616 | +0.83(+1.99%) |
Sep 21, 2016 | 41.55 | 41.90 | 41.34 | 41.85 | 3,597,620 | +0.44(+1.07%) |
Sep 20, 2016 | 41.66 | 41.82 | 41.40 | 41.41 | 2,629,407 | +0.02(+0.06%) |
Sep 19, 2016 | 41.51 | 41.87 | 41.30 | 41.38 | 2,851,154 | +0.08(+0.20%) |
Sep 16, 2016 | 41.52 | 41.52 | 41.11 | 41.30 | 4,791,674 | -0.40(-0.95%) |
Sep 15, 2016 | 41.39 | 41.83 | 41.26 | 41.70 | 4,043,147 | +0.23(+0.57%) |
Sep 14, 2016 | 41.40 | 41.82 | 41.23 | 41.47 | 5,016,170 | +0.06(+0.16%) |
Sep 13, 2016 | 41.74 | 41.93 | 41.32 | 41.40 | 4,418,748 | -0.71(-1.69%) |
Sep 12, 2016 | 40.91 | 42.26 | 40.75 | 42.11 | 5,156,918 | +0.99(+2.42%) |
Sep 09, 2016 | 42.39 | 42.51 | 41.08 | 41.12 | 6,387,282 | -1.58(-3.71%) |
Sep 08, 2016 | 42.60 | 42.81 | 42.37 | 42.70 | 4,258,185 | +0.02(+0.06%) |
Sep 07, 2016 | 42.49 | 42.73 | 42.39 | 42.68 | 2,824,152 | +0.19(+0.44%) |
Sep 06, 2016 | 42.95 | 42.95 | 42.32 | 42.49 | 2,922,357 | -0.28(-0.66%) |
Sep 02, 2016 | 42.84 | 42.77 | 42.77 | 42.77 | 2,674,649 | +0.20(+0.47%) |
Sep 01, 2016 | 42.86 | 42.86 | 42.18 | 42.57 | 5,268,444 | -0.02(-0.04%) |
Aug 31, 2016 | 43.14 | 43.17 | 42.52 | 42.59 | 5,642,248 | -0.64(-1.48%) |
Aug 30, 2016 | 43.44 | 43.58 | 43.03 | 43.23 | 2,756,392 | -0.21(-0.48%) |
Aug 29, 2016 | 43.44 | 43.70 | 43.32 | 43.44 | 3,289,918 | +0.00(+0.00%) |
Aug 26, 2016 | 43.87 | 44.14 | 43.26 | 43.44 | 3,234,043 | -0.29(-0.67%) |
Aug 25, 2016 | 43.36 | 43.74 | 43.26 | 43.73 | 3,457,933 | +0.16(+0.37%) |
Aug 24, 2016 | 43.57 | 43.87 | 43.41 | 43.57 | 4,107,798 | -0.07(-0.17%) |
Aug 23, 2016 | 42.97 | 43.70 | 42.89 | 43.64 | 6,164,101 | +0.86(+2.00%) |
Aug 22, 2016 | 42.73 | 42.86 | 42.51 | 42.78 | 5,303,975 | -0.05(-0.11%) |
Aug 19, 2016 | 42.27 | 43.01 | 42.10 | 42.83 | 9,984,106 | -1.37(-3.09%) |
Aug 18, 2016 | 44.25 | 44.34 | 43.97 | 44.20 | 2,981,931 | -0.19(-0.42%) |
Aug 17, 2016 | 44.21 | 44.46 | 44.13 | 44.38 | 2,672,404 | +0.27(+0.60%) |
Aug 16, 2016 | 44.13 | 44.33 | 43.92 | 44.12 | 2,564,652 | -0.11(-0.26%) |
Aug 15, 2016 | 43.70 | 44.34 | 43.70 | 44.23 | 3,643,017 | +0.60(+1.37%) |
Aug 12, 2016 | 43.64 | 43.70 | 43.42 | 43.63 | 2,785,563 | -0.05(-0.11%) |
Aug 11, 2016 | 43.39 | 43.74 | 43.26 | 43.68 | 2,797,038 | +0.48(+1.10%) |
Aug 10, 2016 | 43.50 | 43.63 | 43.10 | 43.20 | 3,128,415 | -0.34(-0.77%) |
Aug 09, 2016 | 43.63 | 43.92 | 43.27 | 43.54 | 3,875,508 | +0.02(+0.04%) |
Aug 08, 2016 | 43.36 | 44.12 | 43.30 | 43.52 | 5,576,656 | +0.42(+0.97%) |
Aug 05, 2016 | 42.77 | 43.14 | 42.69 | 43.11 | 3,744,622 | +0.61(+1.43%) |
Aug 04, 2016 | 42.44 | 42.84 | 42.35 | 42.50 | 4,432,266 | +0.10(+0.23%) |
Aug 03, 2016 | 42.12 | 42.52 | 41.92 | 42.40 | 8,446,989 | -0.10(-0.23%) |
Aug 02, 2016 | 43.18 | 43.35 | 42.43 | 42.50 | 9,470,152 | -2.20(-4.93%) |
Aug 01, 2016 | 44.58 | 44.88 | 44.16 | 44.70 | 5,440,513 | -0.10(-0.21%) |
Jul 29, 2016 | 44.69 | 44.91 | 44.24 | 44.80 | 5,593,416 | +0.06(+0.13%) |
Jul 28, 2016 | 44.76 | 44.91 | 44.39 | 44.74 | 2,938,390 | -0.17(-0.37%) |
Jul 27, 2016 | 45.20 | 45.45 | 44.75 | 44.91 | 3,801,926 | -0.11(-0.25%) |
Jul 26, 2016 | 44.45 | 45.04 | 44.45 | 45.02 | 2,585,732 | +0.46(+1.03%) |
Jul 25, 2016 | 44.64 | 44.71 | 44.41 | 44.56 | 2,549,559 | -0.16(-0.36%) |
Jul 22, 2016 | 44.40 | 44.76 | 44.13 | 44.72 | 4,462,165 | +0.26(+0.58%) |
Jul 21, 2016 | 45.02 | 45.20 | 44.38 | 44.47 | 4,379,230 | -0.55(-1.23%) |
Jul 20, 2016 | 45.18 | 45.27 | 44.97 | 45.02 | 4,582,277 | -0.13(-0.28%) |
Jul 19, 2016 | 44.90 | 45.16 | 44.80 | 45.15 | 3,045,356 | +0.12(+0.27%) |
Jul 18, 2016 | 44.83 | 45.10 | 44.60 | 45.03 | 3,714,610 | -0.03(-0.07%) |
Jul 15, 2016 | 45.01 | 45.09 | 44.70 | 45.06 | 5,434,929 | +0.14(+0.32%) |
Jul 14, 2016 | 44.64 | 45.08 | 44.56 | 44.92 | 7,745,957 | +0.66(+1.48%) |
Jul 13, 2016 | 44.24 | 44.29 | 43.90 | 44.26 | 3,967,294 | +0.16(+0.36%) |
Jul 12, 2016 | 43.35 | 44.19 | 43.34 | 44.10 | 5,688,268 | +0.91(+2.12%) |
Jul 11, 2016 | 43.03 | 43.40 | 42.89 | 43.19 | 3,858,045 | +0.36(+0.84%) |
Jul 08, 2016 | 42.30 | 42.87 | 41.97 | 42.83 | 4,621,844 | +0.86(+2.04%) |
Jul 07, 2016 | 41.47 | 42.03 | 41.46 | 41.97 | 5,213,454 | +0.56(+1.35%) |
Jul 06, 2016 | 41.46 | 41.56 | 40.51 | 41.41 | 3,424,079 | +0.50(+1.21%) |
Jul 05, 2016 | 41.70 | 41.71 | 40.63 | 40.91 | 3,866,609 | -0.92(-2.20%) |
Jul 01, 2016 | 41.65 | 41.83 | 41.83 | 41.83 | 3,409,267 | +0.03(+0.08%) |
Jun 30, 2016 | 40.79 | 41.80 | 40.64 | 41.80 | 5,330,482 | +1.20(+2.96%) |
Jun 29, 2016 | 40.38 | 40.70 | 39.88 | 40.60 | 4,135,434 | +0.75(+1.87%) |
Jun 28, 2016 | 40.08 | 40.08 | 39.35 | 39.85 | 6,512,517 | +0.40(+1.02%) |
Jun 27, 2016 | 40.37 | 40.39 | 38.83 | 39.45 | 7,452,769 | -1.28(-3.15%) |
Jun 24, 2016 | 41.62 | 41.78 | 40.53 | 40.73 | 11,855,982 | -2.28(-5.29%) |
Jun 23, 2016 | 42.63 | 43.02 | 42.46 | 43.01 | 3,307,500 | +0.87(+2.05%) |
Jun 22, 2016 | 42.30 | 42.50 | 42.06 | 42.14 | 4,597,054 | -0.45(-1.05%) |
Jun 21, 2016 | 42.75 | 42.91 | 42.27 | 42.59 | 3,893,484 | -0.17(-0.39%) |
Jun 20, 2016 | 42.71 | 43.17 | 42.69 | 42.76 | 4,739,421 | +0.74(+1.75%) |
Jun 17, 2016 | 41.77 | 42.15 | 41.66 | 42.02 | 4,527,404 | +0.26(+0.61%) |
Jun 16, 2016 | 41.32 | 41.87 | 40.96 | 41.77 | 2,787,441 | +0.13(+0.31%) |
Jun 15, 2016 | 41.90 | 42.05 | 41.57 | 41.64 | 3,065,865 | -0.05(-0.12%) |
Jun 14, 2016 | 41.35 | 41.73 | 41.27 | 41.69 | 3,500,347 | +0.31(+0.76%) |
Jun 13, 2016 | 41.86 | 42.01 | 41.38 | 41.38 | 4,642,290 | -0.88(-2.09%) |
Jun 10, 2016 | 42.68 | 42.73 | 41.90 | 42.26 | 4,044,379 | -0.69(-1.60%) |
Jun 09, 2016 | 42.66 | 43.05 | 42.56 | 42.95 | 3,677,188 | -0.18(-0.43%) |
Jun 08, 2016 | 43.07 | 43.31 | 42.86 | 43.13 | 3,760,281 | +0.23(+0.54%) |
Jun 07, 2016 | 43.04 | 43.28 | 42.83 | 42.90 | 4,083,249 | +0.04(+0.09%) |
Jun 06, 2016 | 42.12 | 42.91 | 42.06 | 42.86 | 4,488,359 | +0.95(+2.26%) |
Jun 03, 2016 | 41.82 | 41.94 | 41.33 | 41.91 | 3,174,205 | +0.05(+0.11%) |
Jun 02, 2016 | 41.71 | 41.92 | 41.32 | 41.86 | 3,980,236 | +0.06(+0.15%) |
Jun 01, 2016 | 41.50 | 41.82 | 41.14 | 41.80 | 3,098,756 | +0.11(+0.27%) |
May 31, 2016 | 41.86 | 42.04 | 41.35 | 41.69 | 4,391,657 | -0.14(-0.34%) |
May 27, 2016 | 41.82 | 41.83 | 41.83 | 41.83 | 2,075,808 | +0.14(+0.35%) |
May 26, 2016 | 41.82 | 42.04 | 41.56 | 41.69 | 2,317,895 | -0.06(-0.13%) |
May 25, 2016 | 41.09 | 41.87 | 41.01 | 41.74 | 3,560,480 | +0.74(+1.80%) |
May 24, 2016 | 40.74 | 41.19 | 40.58 | 41.01 | 3,071,107 | +0.38(+0.95%) |
May 23, 2016 | 40.53 | 40.84 | 40.24 | 40.62 | 4,764,965 | +0.03(+0.08%) |
May 20, 2016 | 40.43 | 40.75 | 40.35 | 40.59 | 3,043,573 | +0.41(+1.02%) |
May 19, 2016 | 40.50 | 40.53 | 39.65 | 40.18 | 7,597,746 | -0.53(-1.30%) |
May 18, 2016 | 41.61 | 41.67 | 40.50 | 40.71 | 8,134,921 | -1.24(-2.96%) |
May 17, 2016 | 42.27 | 42.59 | 41.78 | 41.95 | 3,496,948 | -0.37(-0.87%) |
May 16, 2016 | 41.67 | 42.46 | 41.64 | 42.32 | 5,150,298 | +0.80(+1.93%) |
May 13, 2016 | 42.26 | 42.41 | 41.39 | 41.52 | 4,089,011 | -0.88(-2.08%) |
May 12, 2016 | 42.64 | 42.83 | 42.14 | 42.40 | 3,482,116 | +0.04(+0.09%) |
May 11, 2016 | 42.71 | 42.85 | 42.26 | 42.36 | 4,522,838 | -0.13(-0.31%) |
May 10, 2016 | 41.91 | 42.51 | 41.82 | 42.49 | 3,456,099 | +0.70(+1.67%) |
May 09, 2016 | 42.37 | 42.38 | 41.61 | 41.79 | 3,699,171 | -0.55(-1.29%) |
May 06, 2016 | 42.06 | 42.40 | 41.83 | 42.34 | 3,033,782 | +0.26(+0.62%) |
May 05, 2016 | 42.20 | 42.41 | 41.72 | 42.08 | 5,027,401 | +0.16(+0.38%) |
May 04, 2016 | 43.13 | 43.26 | 41.60 | 41.92 | 7,229,912 | -1.50(-3.46%) |
May 03, 2016 | 44.07 | 44.18 | 43.03 | 43.42 | 6,245,115 | -0.43(-0.98%) |