Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.04 | 43.31 | 42.77 | 43.23 | 2,217,671 | +0.27(+0.62%) |
Apr 27, 2017 | 43.11 | 43.13 | 42.78 | 42.97 | 3,893,794 | +0.38(+0.88%) |
Apr 26, 2017 | 43.23 | 43.39 | 42.12 | 42.59 | 9,843,760 | -0.88(-2.02%) |
Apr 25, 2017 | 43.21 | 43.54 | 43.19 | 43.47 | 3,143,125 | -0.16(-0.36%) |
Apr 24, 2017 | 43.73 | 43.92 | 43.59 | 43.63 | 2,772,789 | +0.72(+1.67%) |
Apr 21, 2017 | 42.86 | 42.98 | 42.64 | 42.91 | 2,228,406 | -0.08(-0.19%) |
Apr 20, 2017 | 42.78 | 43.04 | 42.56 | 42.99 | 2,084,992 | +0.45(+1.06%) |
Apr 19, 2017 | 42.90 | 42.93 | 42.36 | 42.54 | 4,002,989 | -0.52(-1.20%) |
Apr 18, 2017 | 43.14 | 43.38 | 42.95 | 43.06 | 2,678,559 | -0.20(-0.46%) |
Apr 17, 2017 | 42.96 | 43.27 | 42.88 | 43.26 | 2,482,527 | +0.50(+1.17%) |
Apr 13, 2017 | 43.03 | 43.34 | 42.67 | 42.76 | 2,749,719 | -0.17(-0.39%) |
Apr 12, 2017 | 43.30 | 43.33 | 42.64 | 42.93 | 5,357,476 | -0.43(-0.98%) |
Apr 11, 2017 | 43.50 | 43.57 | 42.84 | 43.35 | 5,332,283 | -0.15(-0.35%) |
Apr 10, 2017 | 43.43 | 43.64 | 43.16 | 43.50 | 2,287,295 | +0.01(+0.02%) |
Apr 07, 2017 | 43.23 | 43.65 | 43.13 | 43.49 | 4,024,333 | +0.50(+1.17%) |
Apr 06, 2017 | 43.10 | 43.16 | 42.86 | 42.99 | 2,592,785 | -0.17(-0.39%) |
Apr 05, 2017 | 43.48 | 43.64 | 43.12 | 43.16 | 3,648,658 | +0.00(+0.00%) |
Apr 04, 2017 | 42.69 | 43.19 | 42.67 | 43.16 | 2,472,481 | +0.03(+0.06%) |
Apr 03, 2017 | 42.80 | 43.24 | 42.80 | 43.13 | 3,313,847 | +0.39(+0.92%) |
Mar 31, 2017 | 43.00 | 43.06 | 42.60 | 42.74 | 2,995,419 | -0.38(-0.89%) |
Mar 30, 2017 | 43.39 | 43.46 | 42.99 | 43.13 | 4,256,121 | -0.14(-0.33%) |
Mar 29, 2017 | 42.99 | 43.44 | 42.75 | 43.27 | 3,568,901 | +0.45(+1.05%) |
Mar 28, 2017 | 43.14 | 43.35 | 42.78 | 42.82 | 2,741,944 | -0.20(-0.47%) |
Mar 27, 2017 | 42.51 | 43.09 | 42.42 | 43.02 | 2,651,025 | -0.05(-0.12%) |
Mar 24, 2017 | 42.56 | 43.22 | 42.53 | 43.07 | 3,406,147 | +0.68(+1.60%) |
Mar 23, 2017 | 41.80 | 42.60 | 41.80 | 42.39 | 3,549,057 | +0.45(+1.08%) |
Mar 22, 2017 | 41.73 | 42.13 | 41.66 | 41.94 | 4,165,367 | +0.06(+0.14%) |
Mar 21, 2017 | 42.33 | 42.78 | 41.82 | 41.88 | 6,244,061 | -0.22(-0.53%) |
Mar 20, 2017 | 41.96 | 42.42 | 41.82 | 42.10 | 3,032,494 | +0.28(+0.67%) |
Mar 17, 2017 | 41.42 | 41.98 | 41.30 | 41.82 | 6,437,072 | +0.62(+1.50%) |
Mar 16, 2017 | 41.23 | 41.62 | 41.00 | 41.20 | 5,016,414 | +0.48(+1.17%) |
Mar 15, 2017 | 39.63 | 40.80 | 39.41 | 40.73 | 8,989,957 | +1.28(+3.24%) |
Mar 14, 2017 | 39.49 | 39.54 | 39.05 | 39.45 | 3,268,612 | -0.19(-0.48%) |
Mar 13, 2017 | 39.76 | 39.91 | 39.51 | 39.64 | 3,442,661 | -0.08(-0.19%) |
Mar 10, 2017 | 39.82 | 40.00 | 39.62 | 39.72 | 3,160,348 | +0.43(+1.11%) |
Mar 09, 2017 | 39.42 | 39.46 | 39.04 | 39.28 | 3,849,021 | -0.53(-1.32%) |
Mar 08, 2017 | 39.95 | 40.31 | 39.76 | 39.81 | 2,356,161 | -0.46(-1.14%) |
Mar 07, 2017 | 40.54 | 40.64 | 40.13 | 40.27 | 2,701,982 | -0.10(-0.25%) |
Mar 06, 2017 | 40.15 | 40.42 | 39.79 | 40.37 | 2,929,912 | +0.31(+0.77%) |
Mar 03, 2017 | 39.74 | 40.24 | 39.54 | 40.06 | 6,100,785 | +1.08(+2.76%) |
Mar 02, 2017 | 39.26 | 39.35 | 38.87 | 38.98 | 2,612,979 | -0.51(-1.29%) |
Mar 01, 2017 | 38.87 | 39.68 | 38.76 | 39.49 | 7,061,154 | +1.00(+2.60%) |
Feb 28, 2017 | 39.17 | 39.28 | 38.38 | 38.49 | 4,630,802 | -0.66(-1.69%) |
Feb 27, 2017 | 39.18 | 39.40 | 39.03 | 39.15 | 3,640,701 | +0.16(+0.41%) |
Feb 24, 2017 | 39.25 | 39.25 | 38.77 | 38.99 | 3,744,906 | -0.53(-1.33%) |
Feb 23, 2017 | 39.73 | 39.97 | 39.26 | 39.52 | 4,210,568 | +0.27(+0.68%) |
Feb 22, 2017 | 39.38 | 39.56 | 39.05 | 39.25 | 3,807,298 | -0.10(-0.25%) |
Feb 21, 2017 | 38.21 | 39.49 | 38.21 | 39.35 | 5,483,766 | +1.16(+3.04%) |
Feb 17, 2017 | 38.19 | 38.19 | 38.19 | 0 | -0.21(-0.54%) | |
Feb 16, 2017 | 38.53 | 38.76 | 38.30 | 38.40 | 2,764,186 | -0.18(-0.48%) |
Feb 15, 2017 | 38.46 | 38.71 | 38.40 | 38.58 | 3,468,103 | -0.14(-0.37%) |
Feb 14, 2017 | 38.87 | 38.98 | 38.36 | 38.72 | 3,136,789 | -0.11(-0.28%) |
Feb 13, 2017 | 39.02 | 39.11 | 38.57 | 38.83 | 5,229,532 | -0.11(-0.28%) |
Feb 10, 2017 | 38.41 | 39.28 | 38.34 | 38.94 | 6,742,831 | +0.60(+1.57%) |
Feb 09, 2017 | 37.98 | 38.65 | 38.11 | 38.34 | 3,162,943 | +0.36(+0.95%) |
Feb 08, 2017 | 37.66 | 38.10 | 37.63 | 37.98 | 2,296,493 | +0.35(+0.93%) |
Feb 07, 2017 | 37.90 | 38.08 | 37.47 | 37.63 | 2,549,051 | -0.28(-0.73%) |
Feb 06, 2017 | 38.21 | 38.33 | 37.69 | 37.91 | 2,750,541 | -0.53(-1.39%) |
Feb 03, 2017 | 38.42 | 38.54 | 38.10 | 38.44 | 3,207,748 | +0.33(+0.85%) |
Feb 02, 2017 | 37.75 | 38.16 | 37.69 | 38.11 | 5,484,912 | +0.60(+1.60%) |
Feb 01, 2017 | 37.83 | 37.83 | 37.25 | 37.51 | 4,518,787 | +0.08(+0.22%) |
Jan 31, 2017 | 37.64 | 37.95 | 37.31 | 37.43 | 4,122,227 | -0.23(-0.60%) |
Jan 30, 2017 | 37.78 | 37.88 | 37.35 | 37.65 | 3,689,979 | -0.02(-0.04%) |
Jan 27, 2017 | 37.30 | 37.94 | 37.20 | 37.67 | 8,185,784 | +0.58(+1.55%) |
Jan 26, 2017 | 37.97 | 37.70 | 36.78 | 37.10 | 14,321,426 | -0.88(-2.31%) |
Jan 25, 2017 | 37.42 | 38.25 | 37.27 | 37.97 | 10,523,038 | +0.84(+2.25%) |
Jan 24, 2017 | 36.79 | 37.47 | 36.76 | 37.14 | 5,318,969 | +0.53(+1.44%) |
Jan 23, 2017 | 35.82 | 36.69 | 35.71 | 36.61 | 6,785,220 | +0.99(+2.79%) |
Jan 20, 2017 | 35.32 | 35.76 | 34.96 | 35.62 | 8,071,227 | +0.75(+2.16%) |
Jan 19, 2017 | 35.13 | 35.16 | 34.71 | 34.86 | 3,621,262 | -0.19(-0.55%) |
Jan 18, 2017 | 35.24 | 35.37 | 34.81 | 35.06 | 3,801,026 | -0.40(-1.13%) |
Jan 17, 2017 | 35.55 | 35.67 | 35.28 | 35.46 | 3,560,156 | -0.17(-0.47%) |
Jan 13, 2017 | 35.62 | 35.62 | 35.62 | 0 | +0.52(+1.48%) | |
Jan 12, 2017 | 35.18 | 35.47 | 35.02 | 35.11 | 3,743,887 | +0.17(+0.48%) |
Jan 11, 2017 | 35.03 | 35.19 | 34.44 | 34.94 | 8,129,041 | -0.11(-0.31%) |
Jan 10, 2017 | 35.17 | 35.47 | 35.01 | 35.05 | 6,902,877 | -0.32(-0.90%) |
Jan 09, 2017 | 35.95 | 36.01 | 35.20 | 35.37 | 5,061,719 | -0.65(-1.81%) |
Jan 06, 2017 | 36.30 | 36.58 | 36.00 | 36.02 | 3,962,314 | -0.26(-0.71%) |
Jan 05, 2017 | 36.41 | 36.64 | 36.03 | 36.28 | 5,451,638 | +0.28(+0.77%) |
Jan 04, 2017 | 36.39 | 36.53 | 35.72 | 36.00 | 6,241,550 | -0.44(-1.21%) |
Jan 03, 2017 | 36.99 | 37.39 | 36.33 | 36.44 | 5,137,621 | -0.28(-0.77%) |
Dec 30, 2016 | 36.73 | 36.73 | 36.73 | 0 | -0.20(-0.54%) | |
Dec 29, 2016 | 36.68 | 37.16 | 36.58 | 36.93 | 2,965,210 | +0.41(+1.12%) |
Dec 28, 2016 | 36.51 | 36.56 | 36.31 | 36.52 | 2,121,122 | +0.23(+0.64%) |
Dec 27, 2016 | 36.45 | 36.66 | 36.23 | 36.28 | 2,223,588 | -0.22(-0.59%) |
Dec 23, 2016 | 36.50 | 36.50 | 36.50 | 0 | +0.37(+1.02%) | |
Dec 22, 2016 | 35.98 | 36.20 | 35.62 | 36.13 | 5,906,187 | -0.22(-0.60%) |
Dec 21, 2016 | 36.63 | 36.70 | 36.34 | 36.35 | 2,334,211 | -0.29(-0.78%) |
Dec 20, 2016 | 36.75 | 36.99 | 36.54 | 36.64 | 2,660,985 | -0.17(-0.45%) |
Dec 19, 2016 | 36.83 | 37.07 | 36.75 | 36.80 | 2,535,922 | -0.09(-0.25%) |
Dec 16, 2016 | 37.52 | 37.58 | 36.69 | 36.89 | 5,316,368 | -0.60(-1.60%) |
Dec 15, 2016 | 37.24 | 37.60 | 37.02 | 37.49 | 5,688,140 | -0.04(-0.11%) |
Dec 14, 2016 | 38.52 | 38.57 | 37.42 | 37.53 | 5,322,477 | -0.93(-2.42%) |
Dec 13, 2016 | 38.42 | 38.82 | 38.19 | 38.47 | 4,324,765 | +0.04(+0.11%) |
Dec 12, 2016 | 38.52 | 38.62 | 38.24 | 38.42 | 4,166,932 | +0.31(+0.81%) |
Dec 09, 2016 | 37.87 | 38.25 | 37.67 | 38.12 | 4,732,157 | +0.24(+0.64%) |
Dec 08, 2016 | 37.42 | 38.00 | 37.24 | 37.88 | 3,997,124 | +0.46(+1.22%) |
Dec 07, 2016 | 37.14 | 37.62 | 37.07 | 37.42 | 5,250,093 | +0.55(+1.49%) |
Dec 06, 2016 | 36.65 | 36.99 | 36.63 | 36.87 | 4,930,890 | +0.53(+1.46%) |
Dec 05, 2016 | 36.15 | 36.54 | 36.15 | 36.34 | 5,041,275 | +0.40(+1.11%) |
Dec 02, 2016 | 36.09 | 36.46 | 35.88 | 35.94 | 5,745,562 | -0.04(-0.12%) |
Dec 01, 2016 | 36.55 | 36.66 | 35.81 | 35.98 | 8,877,997 | -0.71(-1.93%) |
Nov 30, 2016 | 36.84 | 36.95 | 36.57 | 36.69 | 6,039,877 | +0.06(+0.16%) |
Nov 29, 2016 | 36.51 | 36.75 | 36.44 | 36.63 | 4,146,175 | +0.04(+0.11%) |
Nov 28, 2016 | 36.71 | 36.75 | 36.56 | 36.59 | 4,123,372 | -0.07(-0.18%) |
Nov 25, 2016 | 36.40 | 36.71 | 36.37 | 36.65 | 2,359,654 | +0.34(+0.94%) |
Nov 23, 2016 | 36.31 | 36.31 | 36.31 | 0 | +0.15(+0.41%) | |
Nov 22, 2016 | 36.64 | 36.67 | 36.03 | 36.16 | 8,098,344 | -0.10(-0.28%) |
Nov 21, 2016 | 36.16 | 36.52 | 36.15 | 36.26 | 3,788,520 | +0.53(+1.49%) |
Nov 18, 2016 | 36.84 | 36.93 | 35.64 | 35.73 | 8,191,322 | -1.03(-2.80%) |
Nov 17, 2016 | 37.19 | 37.57 | 36.55 | 36.76 | 11,854,951 | -0.29(-0.79%) |
Nov 16, 2016 | 36.99 | 37.49 | 36.79 | 37.05 | 7,898,823 | -0.15(-0.40%) |
Nov 15, 2016 | 37.14 | 38.03 | 37.04 | 37.20 | 10,070,909 | +0.52(+1.41%) |
Nov 14, 2016 | 36.24 | 36.89 | 36.09 | 36.69 | 14,510,062 | +0.65(+1.80%) |
Nov 11, 2016 | 36.00 | 36.65 | 35.29 | 36.04 | 19,993,048 | -0.72(-1.95%) |
Nov 10, 2016 | 38.80 | 38.94 | 36.52 | 36.75 | 16,062,755 | -3.40(-8.47%) |
Nov 09, 2016 | 39.53 | 40.49 | 38.53 | 40.15 | 21,170,620 | -3.74(-8.52%) |
Nov 08, 2016 | 43.23 | 44.19 | 43.06 | 43.90 | 9,408,451 | +0.76(+1.75%) |
Nov 07, 2016 | 42.74 | 43.34 | 42.62 | 43.14 | 14,485,737 | +2.10(+5.13%) |
Nov 04, 2016 | 40.63 | 41.57 | 40.36 | 41.04 | 13,174,222 | +0.42(+1.02%) |
Nov 03, 2016 | 40.64 | 41.08 | 40.47 | 40.62 | 9,745,863 | +0.17(+0.41%) |
Nov 02, 2016 | 40.64 | 40.94 | 40.04 | 40.45 | 9,922,127 | -0.62(-1.50%) |
Nov 01, 2016 | 42.30 | 42.30 | 40.75 | 41.07 | 13,056,305 | -1.20(-2.83%) |
Oct 31, 2016 | 42.22 | 42.44 | 42.07 | 42.27 | 4,237,508 | +0.16(+0.38%) |
Oct 28, 2016 | 42.51 | 43.15 | 41.32 | 42.11 | 15,749,628 | -0.32(-0.76%) |
Oct 27, 2016 | 42.65 | 42.72 | 42.13 | 42.43 | 3,546,802 | -0.04(-0.10%) |
Oct 26, 2016 | 42.78 | 42.97 | 42.43 | 42.47 | 3,226,267 | -0.65(-1.50%) |
Oct 25, 2016 | 43.28 | 43.49 | 43.09 | 43.12 | 3,235,995 | -0.22(-0.52%) |
Oct 24, 2016 | 43.57 | 43.65 | 43.17 | 43.35 | 2,065,574 | +0.15(+0.35%) |
Oct 21, 2016 | 42.67 | 43.34 | 42.64 | 43.20 | 4,155,980 | +0.16(+0.37%) |
Oct 20, 2016 | 43.25 | 43.49 | 43.02 | 43.04 | 4,117,210 | -0.50(-1.15%) |
Oct 19, 2016 | 43.03 | 43.56 | 42.84 | 43.54 | 7,834,182 | +0.68(+1.59%) |
Oct 18, 2016 | 42.44 | 42.91 | 42.31 | 42.86 | 5,754,745 | +1.11(+2.65%) |
Oct 17, 2016 | 41.69 | 42.13 | 41.69 | 41.75 | 3,401,055 | +0.19(+0.46%) |
Oct 14, 2016 | 42.12 | 42.27 | 41.51 | 41.56 | 4,989,754 | -0.12(-0.30%) |
Oct 13, 2016 | 41.55 | 41.84 | 41.24 | 41.68 | 4,694,977 | -0.29(-0.69%) |
Oct 12, 2016 | 42.02 | 42.24 | 41.83 | 41.98 | 3,114,170 | -0.12(-0.30%) |
Oct 11, 2016 | 42.42 | 42.52 | 42.02 | 42.10 | 4,459,785 | -0.24(-0.57%) |
Oct 10, 2016 | 41.91 | 42.62 | 41.84 | 42.34 | 6,343,334 | +1.44(+3.52%) |
Oct 07, 2016 | 41.37 | 41.38 | 40.59 | 40.90 | 4,037,533 | -0.29(-0.71%) |
Oct 06, 2016 | 41.35 | 41.49 | 41.11 | 41.19 | 3,275,466 | -0.32(-0.78%) |
Oct 05, 2016 | 41.38 | 41.63 | 41.17 | 41.52 | 4,564,603 | +0.44(+1.07%) |
Oct 04, 2016 | 40.90 | 41.41 | 40.80 | 41.08 | 6,356,200 | +0.20(+0.49%) |
Oct 03, 2016 | 40.59 | 40.99 | 40.35 | 40.88 | 3,771,023 | +0.57(+1.40%) |
Sep 30, 2016 | 40.82 | 40.92 | 40.28 | 40.31 | 4,781,224 | -0.14(-0.35%) |
Sep 29, 2016 | 40.94 | 41.47 | 40.31 | 40.45 | 7,041,759 | -0.68(-1.66%) |
Sep 28, 2016 | 40.70 | 41.24 | 40.35 | 41.14 | 4,647,088 | +0.43(+1.06%) |
Sep 27, 2016 | 39.80 | 40.77 | 39.50 | 40.70 | 5,663,151 | +1.49(+3.80%) |
Sep 26, 2016 | 39.78 | 39.90 | 39.19 | 39.21 | 6,181,836 | -0.62(-1.54%) |
Sep 23, 2016 | 40.35 | 40.35 | 39.71 | 39.83 | 6,058,982 | -0.67(-1.64%) |
Sep 22, 2016 | 40.25 | 40.63 | 40.04 | 40.49 | 7,876,625 | +0.91(+2.29%) |
Sep 21, 2016 | 38.95 | 39.66 | 38.86 | 39.59 | 6,892,023 | +0.80(+2.06%) |
Sep 20, 2016 | 39.03 | 39.08 | 38.72 | 38.79 | 4,293,491 | -0.06(-0.15%) |
Sep 19, 2016 | 39.05 | 39.06 | 38.75 | 38.85 | 4,934,410 | -0.04(-0.11%) |
Sep 16, 2016 | 39.06 | 39.06 | 38.43 | 38.89 | 5,745,191 | -0.55(-1.39%) |
Sep 15, 2016 | 39.65 | 39.79 | 39.33 | 39.44 | 7,301,536 | -0.21(-0.52%) |
Sep 14, 2016 | 39.94 | 40.24 | 39.52 | 39.65 | 6,750,522 | -0.52(-1.30%) |
Sep 13, 2016 | 40.47 | 40.59 | 39.85 | 40.17 | 7,278,776 | -0.96(-2.33%) |
Sep 12, 2016 | 40.30 | 41.30 | 39.96 | 41.13 | 6,096,217 | +0.22(+0.55%) |
Sep 09, 2016 | 41.59 | 41.76 | 40.89 | 40.90 | 4,184,142 | -1.28(-3.04%) |
Sep 08, 2016 | 42.95 | 43.17 | 42.12 | 42.18 | 3,568,148 | -0.67(-1.55%) |
Sep 07, 2016 | 43.24 | 43.29 | 42.70 | 42.85 | 3,978,659 | -0.40(-0.92%) |
Sep 06, 2016 | 43.15 | 43.27 | 42.87 | 43.25 | 6,239,606 | +0.44(+1.03%) |
Sep 02, 2016 | 42.77 | 42.81 | 42.81 | 42.81 | 6,244,587 | +0.63(+1.50%) |
Sep 01, 2016 | 41.80 | 42.19 | 41.62 | 42.17 | 3,212,136 | +0.21(+0.50%) |
Aug 31, 2016 | 41.95 | 42.15 | 41.68 | 41.97 | 3,282,328 | -0.22(-0.53%) |
Aug 30, 2016 | 42.53 | 42.71 | 41.91 | 42.19 | 2,614,644 | -0.43(-1.01%) |
Aug 29, 2016 | 42.45 | 42.72 | 42.37 | 42.62 | 2,552,674 | +0.16(+0.37%) |
Aug 26, 2016 | 43.38 | 43.99 | 42.22 | 42.47 | 5,411,534 | -0.73(-1.69%) |
Aug 25, 2016 | 42.94 | 43.21 | 42.88 | 43.20 | 2,284,388 | +0.21(+0.48%) |
Aug 24, 2016 | 42.62 | 43.08 | 42.56 | 42.99 | 3,450,219 | +0.28(+0.66%) |
Aug 23, 2016 | 43.99 | 44.16 | 42.64 | 42.71 | 6,553,009 | -1.05(-2.39%) |
Aug 22, 2016 | 43.80 | 43.90 | 43.39 | 43.75 | 2,054,414 | -0.24(-0.55%) |
Aug 19, 2016 | 43.95 | 44.16 | 43.70 | 44.00 | 2,794,447 | -0.37(-0.82%) |
Aug 18, 2016 | 44.25 | 44.49 | 44.05 | 44.36 | 2,324,511 | +0.25(+0.57%) |
Aug 17, 2016 | 44.26 | 44.30 | 43.70 | 44.11 | 3,441,954 | -0.47(-1.06%) |
Aug 16, 2016 | 44.92 | 45.03 | 44.52 | 44.59 | 3,489,438 | -0.15(-0.33%) |
Aug 15, 2016 | 44.46 | 45.11 | 44.46 | 44.74 | 5,274,809 | +0.70(+1.59%) |
Aug 12, 2016 | 44.28 | 44.45 | 43.75 | 44.04 | 3,450,758 | -0.02(-0.04%) |
Aug 11, 2016 | 43.61 | 44.25 | 43.53 | 44.05 | 5,236,602 | +0.82(+1.90%) |
Aug 10, 2016 | 43.45 | 43.51 | 43.12 | 43.23 | 3,660,404 | +0.21(+0.48%) |
Aug 09, 2016 | 42.78 | 43.25 | 42.73 | 43.02 | 4,653,160 | +0.60(+1.41%) |
Aug 08, 2016 | 42.17 | 42.72 | 42.17 | 42.42 | 2,163,060 | +0.55(+1.31%) |
Aug 05, 2016 | 41.50 | 41.98 | 41.24 | 41.88 | 2,607,778 | +0.62(+1.51%) |
Aug 04, 2016 | 41.41 | 41.53 | 41.14 | 41.25 | 2,304,902 | -0.02(-0.06%) |
Aug 03, 2016 | 40.79 | 41.33 | 40.66 | 41.28 | 2,776,210 | +0.40(+0.98%) |
Aug 02, 2016 | 41.29 | 41.42 | 40.54 | 40.88 | 4,779,205 | -0.32(-0.77%) |
Aug 01, 2016 | 41.16 | 41.42 | 41.09 | 41.19 | 2,536,784 | -0.12(-0.28%) |
Jul 29, 2016 | 41.24 | 41.40 | 40.92 | 41.31 | 4,451,446 | +0.13(+0.32%) |
Jul 28, 2016 | 41.31 | 41.38 | 40.78 | 41.18 | 2,301,422 | -0.20(-0.48%) |
Jul 27, 2016 | 41.74 | 42.05 | 40.99 | 41.38 | 3,406,300 | -0.22(-0.54%) |
Jul 26, 2016 | 41.81 | 41.98 | 41.57 | 41.60 | 1,533,545 | -0.13(-0.32%) |
Jul 25, 2016 | 42.41 | 42.51 | 41.69 | 41.73 | 2,384,036 | -0.97(-2.28%) |
Jul 22, 2016 | 42.48 | 42.77 | 42.34 | 42.71 | 1,289,646 | +0.25(+0.59%) |
Jul 21, 2016 | 42.40 | 42.73 | 42.28 | 42.46 | 2,156,690 | -0.09(-0.22%) |
Jul 20, 2016 | 42.27 | 42.58 | 42.05 | 42.55 | 2,252,228 | +0.22(+0.51%) |
Jul 19, 2016 | 42.20 | 42.43 | 42.12 | 42.33 | 1,887,039 | -0.34(-0.80%) |
Jul 18, 2016 | 41.98 | 42.67 | 41.93 | 42.67 | 2,481,071 | +0.56(+1.32%) |
Jul 15, 2016 | 42.13 | 42.34 | 41.93 | 42.12 | 2,270,830 | -0.15(-0.35%) |
Jul 14, 2016 | 42.51 | 42.77 | 42.22 | 42.27 | 4,260,202 | +0.26(+0.61%) |
Jul 13, 2016 | 42.47 | 42.52 | 41.91 | 42.01 | 2,442,983 | -0.29(-0.69%) |
Jul 12, 2016 | 42.34 | 42.52 | 42.17 | 42.30 | 2,580,733 | +0.67(+1.62%) |
Jul 11, 2016 | 41.82 | 42.02 | 41.48 | 41.63 | 2,997,664 | +0.31(+0.74%) |
Jul 08, 2016 | 40.74 | 41.35 | 40.25 | 41.32 | 2,522,033 | +1.06(+2.64%) |
Jul 07, 2016 | 40.55 | 40.67 | 40.00 | 40.25 | 2,293,520 | -0.07(-0.19%) |
Jul 06, 2016 | 40.45 | 40.47 | 39.78 | 40.33 | 4,128,911 | -0.25(-0.61%) |
Jul 05, 2016 | 41.27 | 41.51 | 40.57 | 40.58 | 3,360,946 | -1.42(-3.39%) |
Jul 01, 2016 | 42.07 | 42.00 | 42.00 | 42.00 | 2,729,338 | +0.12(+0.28%) |
Jun 30, 2016 | 41.09 | 41.91 | 40.99 | 41.88 | 4,174,361 | +0.86(+2.09%) |
Jun 29, 2016 | 40.30 | 41.08 | 40.27 | 41.03 | 3,257,287 | +1.40(+3.53%) |
Jun 28, 2016 | 39.36 | 39.75 | 39.32 | 39.63 | 3,753,458 | +1.12(+2.92%) |
Jun 27, 2016 | 39.13 | 39.30 | 38.18 | 38.51 | 5,701,217 | -0.85(-2.15%) |
Jun 24, 2016 | 39.52 | 40.39 | 39.29 | 39.36 | 6,811,788 | -2.81(-6.67%) |
Jun 23, 2016 | 42.05 | 42.17 | 41.61 | 42.17 | 2,654,936 | +0.95(+2.30%) |
Jun 22, 2016 | 40.98 | 41.25 | 40.77 | 41.22 | 3,385,810 | +0.46(+1.14%) |
Jun 21, 2016 | 40.99 | 41.02 | 40.44 | 40.75 | 3,322,284 | +0.05(+0.12%) |
Jun 20, 2016 | 40.88 | 41.02 | 40.61 | 40.70 | 3,001,837 | +0.69(+1.73%) |
Jun 17, 2016 | 39.92 | 40.13 | 39.74 | 40.01 | 2,884,653 | +0.28(+0.70%) |
Jun 16, 2016 | 39.32 | 39.76 | 38.86 | 39.73 | 3,346,663 | +0.14(+0.35%) |
Jun 15, 2016 | 39.42 | 39.96 | 39.34 | 39.59 | 3,697,245 | +0.44(+1.13%) |
Jun 14, 2016 | 39.21 | 39.50 | 38.90 | 39.15 | 4,821,121 | -0.51(-1.28%) |
Jun 13, 2016 | 39.93 | 40.03 | 39.57 | 39.66 | 2,828,922 | -0.70(-1.73%) |
Jun 10, 2016 | 40.89 | 41.06 | 40.19 | 40.36 | 3,778,957 | -1.30(-3.12%) |
Jun 09, 2016 | 42.04 | 42.22 | 41.64 | 41.66 | 2,754,624 | -0.85(-1.99%) |
Jun 08, 2016 | 42.44 | 42.71 | 42.44 | 42.50 | 3,608,964 | +0.76(+1.81%) |
Jun 07, 2016 | 41.11 | 41.81 | 41.11 | 41.75 | 2,535,463 | +0.81(+1.99%) |
Jun 06, 2016 | 41.13 | 41.31 | 40.85 | 40.93 | 2,341,264 | -0.01(-0.02%) |
Jun 03, 2016 | 40.93 | 41.14 | 40.70 | 40.94 | 2,374,254 | +0.38(+0.93%) |
Jun 02, 2016 | 40.54 | 40.90 | 40.50 | 40.56 | 2,638,975 | -0.36(-0.88%) |
Jun 01, 2016 | 40.54 | 40.97 | 40.47 | 40.93 | 2,593,592 | -0.07(-0.16%) |
May 31, 2016 | 41.50 | 41.67 | 40.88 | 40.99 | 2,600,819 | -0.55(-1.33%) |
May 27, 2016 | 41.42 | 41.54 | 41.54 | 41.54 | 1,700,030 | +0.02(+0.06%) |
May 26, 2016 | 41.47 | 41.61 | 41.19 | 41.52 | 2,266,731 | +0.28(+0.68%) |
May 25, 2016 | 41.34 | 41.65 | 41.15 | 41.24 | 2,245,400 | +0.28(+0.68%) |
May 24, 2016 | 41.00 | 41.07 | 40.75 | 40.96 | 1,917,485 | +0.27(+0.67%) |
May 23, 2016 | 40.80 | 41.05 | 40.61 | 40.69 | 2,070,472 | -0.37(-0.90%) |
May 20, 2016 | 40.96 | 41.18 | 40.89 | 41.06 | 1,703,675 | +0.39(+0.95%) |
May 19, 2016 | 40.75 | 40.93 | 40.30 | 40.67 | 2,616,363 | -0.43(-1.04%) |
May 18, 2016 | 41.35 | 41.60 | 40.88 | 41.10 | 3,492,538 | -0.65(-1.56%) |
May 17, 2016 | 41.53 | 41.82 | 41.33 | 41.75 | 2,507,447 | -0.13(-0.31%) |
May 16, 2016 | 41.65 | 42.12 | 41.65 | 41.88 | 1,766,381 | +0.29(+0.69%) |
May 13, 2016 | 42.04 | 42.22 | 41.53 | 41.59 | 2,225,871 | -0.73(-1.73%) |
May 12, 2016 | 42.55 | 42.75 | 42.02 | 42.32 | 2,329,822 | +0.16(+0.37%) |
May 11, 2016 | 41.95 | 42.50 | 41.94 | 42.17 | 1,728,595 | -0.18(-0.43%) |
May 10, 2016 | 41.72 | 42.37 | 41.62 | 42.35 | 2,202,841 | +0.90(+2.18%) |
May 09, 2016 | 41.73 | 41.81 | 41.05 | 41.44 | 3,348,705 | -0.78(-1.85%) |
May 06, 2016 | 41.68 | 42.26 | 41.61 | 42.22 | 2,752,087 | +0.13(+0.31%) |
May 05, 2016 | 42.87 | 42.89 | 42.03 | 42.09 | 3,757,241 | -0.37(-0.87%) |
May 04, 2016 | 42.50 | 42.65 | 42.22 | 42.46 | 3,216,675 | -0.68(-1.58%) |
May 03, 2016 | 43.51 | 43.63 | 42.99 | 43.15 | 3,214,121 | -1.22(-2.74%) |