Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.66 | 44.66 | 44.15 | 44.32 | 3,352,437 | -0.47(-1.05%) |
Apr 27, 2017 | 44.61 | 45.02 | 44.55 | 44.79 | 2,038,647 | +0.18(+0.41%) |
Apr 26, 2017 | 44.59 | 44.81 | 44.50 | 44.60 | 2,614,930 | +0.07(+0.15%) |
Apr 25, 2017 | 44.38 | 44.59 | 44.28 | 44.53 | 2,158,153 | +0.23(+0.51%) |
Apr 24, 2017 | 44.07 | 44.36 | 43.98 | 44.31 | 2,292,363 | +0.55(+1.26%) |
Apr 21, 2017 | 43.94 | 44.08 | 43.76 | 43.76 | 2,782,247 | -0.21(-0.48%) |
Apr 20, 2017 | 43.69 | 44.05 | 43.59 | 43.97 | 2,404,187 | +0.29(+0.65%) |
Apr 19, 2017 | 43.99 | 44.09 | 43.67 | 43.68 | 2,565,500 | -0.24(-0.55%) |
Apr 18, 2017 | 44.10 | 43.55 | 43.92 | 2,718,835 | +0.23(+0.54%) | |
Apr 17, 2017 | 43.55 | 43.75 | 43.49 | 43.69 | 2,231,678 | +0.18(+0.42%) |
Apr 13, 2017 | 43.74 | 43.86 | 43.50 | 43.50 | 1,794,122 | -0.26(-0.59%) |
Apr 12, 2017 | 43.41 | 43.84 | 43.30 | 43.76 | 2,846,378 | +0.11(+0.25%) |
Apr 11, 2017 | 43.59 | 43.75 | 43.49 | 43.65 | 3,232,858 | +0.04(+0.10%) |
Apr 10, 2017 | 43.34 | 43.83 | 43.24 | 43.61 | 2,334,677 | +0.20(+0.46%) |
Apr 07, 2017 | 43.30 | 43.49 | 43.21 | 43.41 | 2,674,767 | +0.13(+0.29%) |
Apr 06, 2017 | 43.24 | 43.45 | 43.14 | 43.29 | 2,829,065 | +0.07(+0.16%) |
Apr 05, 2017 | 43.20 | 43.57 | 43.14 | 43.22 | 3,635,051 | +0.23(+0.55%) |
Apr 04, 2017 | 42.98 | 43.06 | 42.81 | 42.98 | 3,228,156 | -0.07(-0.15%) |
Apr 03, 2017 | 43.36 | 43.40 | 42.88 | 43.05 | 2,624,549 | -0.19(-0.44%) |
Mar 31, 2017 | 43.26 | 43.45 | 43.23 | 43.24 | 2,528,603 | -0.08(-0.19%) |
Mar 30, 2017 | 43.06 | 43.53 | 43.00 | 43.33 | 2,307,126 | +0.17(+0.41%) |
Mar 29, 2017 | 43.36 | 43.38 | 42.98 | 43.15 | 3,389,134 | -0.32(-0.75%) |
Mar 28, 2017 | 43.24 | 43.57 | 43.03 | 43.48 | 2,707,905 | +0.13(+0.31%) |
Mar 27, 2017 | 43.79 | 43.88 | 43.13 | 43.34 | 3,250,031 | -0.64(-1.46%) |
Mar 24, 2017 | 43.85 | 44.08 | 43.66 | 43.98 | 3,532,257 | +0.13(+0.30%) |
Mar 23, 2017 | 43.67 | 44.15 | 43.50 | 43.85 | 3,516,591 | +0.10(+0.23%) |
Mar 22, 2017 | 43.18 | 43.78 | 43.03 | 43.75 | 2,838,233 | +0.61(+1.41%) |
Mar 21, 2017 | 43.35 | 43.51 | 43.11 | 43.14 | 3,499,374 | -0.27(-0.61%) |
Mar 20, 2017 | 43.88 | 44.01 | 43.28 | 43.41 | 4,478,941 | -0.52(-1.18%) |
Mar 17, 2017 | 43.68 | 44.16 | 43.42 | 43.93 | 10,763,700 | +0.36(+0.82%) |
Mar 16, 2017 | 43.67 | 43.78 | 43.38 | 43.57 | 2,996,796 | -0.22(-0.51%) |
Mar 15, 2017 | 43.33 | 43.88 | 43.22 | 43.79 | 3,685,062 | +0.59(+1.37%) |
Mar 14, 2017 | 43.20 | 43.23 | 42.83 | 43.20 | 3,059,922 | -0.01(-0.02%) |
Mar 13, 2017 | 43.35 | 43.48 | 42.90 | 43.21 | 3,522,872 | -0.23(-0.54%) |
Mar 10, 2017 | 43.92 | 43.98 | 43.38 | 43.44 | 2,808,393 | -0.22(-0.50%) |
Mar 09, 2017 | 43.60 | 43.84 | 43.42 | 43.66 | 3,408,753 | +0.07(+0.17%) |
Mar 08, 2017 | 43.41 | 43.77 | 43.39 | 43.58 | 3,396,949 | +0.03(+0.06%) |
Mar 07, 2017 | 43.43 | 43.75 | 43.43 | 43.56 | 2,842,646 | +0.12(+0.27%) |
Mar 06, 2017 | 43.20 | 43.48 | 43.13 | 43.44 | 3,831,467 | -0.02(-0.06%) |
Mar 03, 2017 | 43.83 | 43.89 | 43.20 | 43.47 | 4,179,286 | -0.49(-1.12%) |
Mar 02, 2017 | 44.04 | 44.28 | 43.88 | 43.96 | 3,113,828 | -0.31(-0.70%) |
Mar 01, 2017 | 44.23 | 44.40 | 43.81 | 44.27 | 4,725,589 | +0.36(+0.82%) |
Feb 28, 2017 | 43.94 | 44.13 | 43.83 | 43.91 | 4,519,403 | -0.11(-0.25%) |
Feb 27, 2017 | 44.18 | 44.33 | 43.94 | 44.02 | 2,510,736 | -0.29(-0.66%) |
Feb 24, 2017 | 44.03 | 44.47 | 44.00 | 44.31 | 2,980,278 | +0.26(+0.59%) |
Feb 23, 2017 | 44.01 | 44.16 | 43.83 | 44.05 | 2,681,301 | +0.12(+0.27%) |
Feb 22, 2017 | 43.81 | 43.97 | 43.75 | 43.93 | 3,214,643 | -0.05(-0.11%) |
Feb 21, 2017 | 43.73 | 44.03 | 43.73 | 43.98 | 3,574,623 | +0.38(+0.88%) |
Feb 17, 2017 | 43.60 | 43.60 | 43.60 | 0 | -0.23(-0.53%) | |
Feb 16, 2017 | 43.93 | 43.97 | 43.66 | 43.83 | 4,285,883 | -0.10(-0.23%) |
Feb 15, 2017 | 43.82 | 44.03 | 43.49 | 43.93 | 5,236,304 | +0.02(+0.04%) |
Feb 14, 2017 | 43.89 | 43.99 | 43.67 | 43.92 | 4,643,424 | -0.07(-0.15%) |
Feb 13, 2017 | 43.83 | 44.10 | 43.76 | 43.98 | 6,684,225 | +0.16(+0.36%) |
Feb 10, 2017 | 43.47 | 43.89 | 43.33 | 43.83 | 4,173,375 | +0.31(+0.71%) |
Feb 09, 2017 | 43.17 | 43.53 | 43.10 | 43.52 | 4,492,649 | +0.35(+0.81%) |
Feb 08, 2017 | 43.35 | 43.42 | 43.03 | 43.17 | 4,151,813 | -0.33(-0.77%) |
Feb 07, 2017 | 43.48 | 44.16 | 43.17 | 43.50 | 8,910,591 | +0.86(+2.01%) |
Feb 06, 2017 | 44.31 | 44.32 | 41.56 | 42.64 | 11,392,340 | -1.12(-2.55%) |
Feb 03, 2017 | 43.80 | 44.03 | 43.48 | 43.76 | 5,459,026 | +0.13(+0.31%) |
Feb 02, 2017 | 43.70 | 43.89 | 43.46 | 43.63 | 4,680,774 | +0.27(+0.63%) |
Feb 01, 2017 | 43.46 | 43.83 | 43.34 | 43.35 | 4,140,820 | -0.34(-0.78%) |
Jan 31, 2017 | 43.92 | 44.11 | 43.65 | 43.69 | 5,712,996 | -0.23(-0.53%) |
Jan 30, 2017 | 43.88 | 44.08 | 43.68 | 43.93 | 4,793,551 | +0.03(+0.08%) |
Jan 27, 2017 | 44.28 | 44.34 | 43.86 | 43.89 | 3,828,996 | -0.27(-0.62%) |
Jan 26, 2017 | 44.27 | 44.31 | 43.96 | 44.17 | 4,879,440 | -0.02(-0.04%) |
Jan 25, 2017 | 44.63 | 44.87 | 44.15 | 44.18 | 3,143,321 | -0.39(-0.88%) |
Jan 24, 2017 | 44.71 | 44.88 | 44.39 | 44.58 | 4,420,640 | +0.00(+0.00%) |
Jan 23, 2017 | 44.81 | 44.81 | 44.43 | 44.58 | 3,079,098 | -0.24(-0.54%) |
Jan 20, 2017 | 44.87 | 45.20 | 44.69 | 44.82 | 4,550,536 | +0.16(+0.35%) |
Jan 19, 2017 | 46.09 | 46.10 | 44.57 | 44.66 | 7,813,744 | -1.36(-2.95%) |
Jan 18, 2017 | 45.81 | 46.05 | 45.63 | 46.02 | 4,097,543 | +0.31(+0.67%) |
Jan 17, 2017 | 45.52 | 45.91 | 45.47 | 45.71 | 3,128,361 | -0.07(-0.16%) |
Jan 13, 2017 | 45.78 | 45.78 | 45.78 | 0 | +0.06(+0.13%) | |
Jan 12, 2017 | 45.91 | 46.05 | 45.53 | 45.72 | 2,836,763 | -0.32(-0.71%) |
Jan 11, 2017 | 45.95 | 46.14 | 45.73 | 46.05 | 3,441,591 | -0.03(-0.07%) |
Jan 10, 2017 | 46.27 | 46.35 | 45.93 | 46.08 | 3,521,380 | -0.29(-0.63%) |
Jan 09, 2017 | 46.22 | 46.60 | 46.19 | 46.37 | 4,722,609 | +0.25(+0.54%) |
Jan 06, 2017 | 45.69 | 46.36 | 45.62 | 46.12 | 5,735,124 | +0.32(+0.71%) |
Jan 05, 2017 | 45.72 | 46.06 | 45.72 | 45.80 | 4,357,800 | -0.15(-0.33%) |
Jan 04, 2017 | 45.57 | 46.08 | 45.57 | 45.95 | 3,586,042 | +0.42(+0.91%) |
Jan 03, 2017 | 45.80 | 46.07 | 45.09 | 45.53 | 4,682,457 | -0.31(-0.67%) |
Dec 30, 2016 | 45.84 | 45.84 | 45.84 | 0 | -0.46(-0.98%) | |
Dec 29, 2016 | 46.23 | 46.44 | 46.07 | 46.29 | 2,037,758 | +0.16(+0.34%) |
Dec 28, 2016 | 46.50 | 46.63 | 46.02 | 46.14 | 2,141,393 | -0.36(-0.78%) |
Dec 27, 2016 | 46.70 | 46.85 | 46.39 | 46.50 | 1,866,427 | -0.05(-0.11%) |
Dec 23, 2016 | 46.55 | 46.55 | 46.55 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 46.63 | 46.82 | 46.27 | 46.57 | 2,971,299 | -0.01(-0.02%) |
Dec 21, 2016 | 46.77 | 47.01 | 46.58 | 46.58 | 2,150,555 | -0.17(-0.37%) |
Dec 20, 2016 | 46.96 | 47.11 | 46.63 | 46.75 | 3,084,956 | -0.12(-0.25%) |
Dec 19, 2016 | 46.57 | 47.25 | 46.45 | 46.87 | 3,942,034 | +0.21(+0.44%) |
Dec 16, 2016 | 46.33 | 46.98 | 46.33 | 46.66 | 8,301,963 | +0.34(+0.73%) |
Dec 15, 2016 | 45.91 | 46.44 | 45.81 | 46.32 | 4,035,436 | +0.36(+0.79%) |
Dec 14, 2016 | 46.14 | 46.29 | 45.81 | 45.96 | 4,013,269 | -0.09(-0.20%) |
Dec 13, 2016 | 45.82 | 46.36 | 45.73 | 46.05 | 5,184,049 | +0.50(+1.09%) |
Dec 12, 2016 | 45.60 | 46.00 | 45.44 | 45.55 | 3,523,169 | -0.11(-0.24%) |
Dec 09, 2016 | 45.33 | 45.77 | 44.81 | 45.66 | 3,992,901 | +0.68(+1.51%) |
Dec 08, 2016 | 45.04 | 45.21 | 44.80 | 44.98 | 3,718,766 | -0.17(-0.37%) |
Dec 07, 2016 | 44.71 | 45.30 | 44.59 | 45.14 | 3,935,857 | +0.48(+1.08%) |
Dec 06, 2016 | 44.66 | 44.78 | 44.27 | 44.66 | 3,359,860 | +0.39(+0.88%) |
Dec 05, 2016 | 44.38 | 44.64 | 44.18 | 44.27 | 4,202,650 | -0.09(-0.21%) |
Dec 02, 2016 | 44.29 | 44.80 | 44.27 | 44.37 | 4,785,555 | +0.41(+0.92%) |
Dec 01, 2016 | 43.89 | 44.00 | 43.64 | 43.96 | 4,382,498 | -0.12(-0.28%) |
Nov 30, 2016 | 44.37 | 44.61 | 44.08 | 44.08 | 5,386,945 | -0.53(-1.19%) |
Nov 29, 2016 | 44.50 | 44.85 | 44.43 | 44.61 | 3,280,619 | +0.15(+0.34%) |
Nov 28, 2016 | 44.56 | 44.61 | 44.25 | 44.46 | 3,116,059 | -0.18(-0.41%) |
Nov 25, 2016 | 44.52 | 44.79 | 44.46 | 44.65 | 1,525,460 | +0.31(+0.69%) |
Nov 23, 2016 | 44.34 | 44.34 | 44.34 | 0 | -0.45(-1.00%) | |
Nov 22, 2016 | 44.51 | 45.05 | 44.40 | 44.79 | 4,980,099 | +0.31(+0.69%) |
Nov 21, 2016 | 43.99 | 44.50 | 44.02 | 44.48 | 3,392,821 | +0.49(+1.11%) |
Nov 18, 2016 | 44.07 | 44.42 | 43.89 | 43.99 | 4,884,685 | -0.18(-0.41%) |
Nov 17, 2016 | 44.00 | 44.37 | 43.68 | 44.18 | 5,188,953 | +0.19(+0.43%) |
Nov 16, 2016 | 43.79 | 44.24 | 43.54 | 43.98 | 4,832,269 | -0.31(-0.69%) |
Nov 15, 2016 | 44.29 | 44.47 | 44.03 | 44.29 | 4,495,592 | +0.01(+0.02%) |
Nov 14, 2016 | 43.80 | 44.60 | 43.67 | 44.28 | 6,202,702 | +0.30(+0.68%) |
Nov 11, 2016 | 44.04 | 44.11 | 43.71 | 43.98 | 3,394,201 | -0.07(-0.17%) |
Nov 10, 2016 | 44.57 | 44.66 | 43.90 | 44.06 | 6,337,074 | -0.78(-1.74%) |
Nov 09, 2016 | 43.75 | 44.95 | 43.04 | 44.84 | 7,330,065 | -0.02(-0.06%) |
Nov 08, 2016 | 43.94 | 45.25 | 43.87 | 44.86 | 11,656,472 | +1.18(+2.71%) |
Nov 07, 2016 | 41.68 | 44.18 | 41.68 | 43.68 | 18,028,414 | +3.91(+9.83%) |
Nov 04, 2016 | 39.61 | 39.85 | 39.48 | 39.77 | 7,782,602 | +0.16(+0.40%) |
Nov 03, 2016 | 39.70 | 39.85 | 39.40 | 39.61 | 4,127,499 | +0.07(+0.17%) |
Nov 02, 2016 | 39.78 | 39.87 | 39.45 | 39.55 | 4,348,906 | -0.26(-0.64%) |
Nov 01, 2016 | 39.82 | 40.07 | 39.62 | 39.80 | 4,432,657 | -0.03(-0.08%) |
Oct 31, 2016 | 39.83 | 39.97 | 39.72 | 39.84 | 3,434,344 | +0.11(+0.27%) |
Oct 28, 2016 | 39.31 | 39.97 | 39.27 | 39.73 | 4,264,870 | +0.45(+1.14%) |
Oct 27, 2016 | 39.17 | 39.38 | 39.03 | 39.28 | 4,577,920 | +0.16(+0.40%) |
Oct 26, 2016 | 39.22 | 39.32 | 39.11 | 39.13 | 2,846,608 | -0.15(-0.38%) |
Oct 25, 2016 | 39.62 | 39.66 | 39.17 | 39.27 | 4,141,962 | -0.25(-0.63%) |
Oct 24, 2016 | 39.46 | 39.76 | 39.46 | 39.52 | 3,001,561 | +0.21(+0.53%) |
Oct 21, 2016 | 39.31 | 39.42 | 39.12 | 39.32 | 4,516,985 | -0.08(-0.21%) |
Oct 20, 2016 | 39.77 | 39.77 | 39.17 | 39.40 | 3,689,578 | -0.28(-0.71%) |
Oct 19, 2016 | 39.90 | 40.04 | 39.50 | 39.68 | 4,256,422 | -0.28(-0.70%) |
Oct 18, 2016 | 40.17 | 40.28 | 39.79 | 39.96 | 2,486,915 | +0.01(+0.02%) |
Oct 17, 2016 | 40.04 | 40.14 | 39.92 | 39.95 | 3,971,810 | -0.05(-0.12%) |
Oct 14, 2016 | 40.50 | 40.79 | 39.95 | 40.00 | 4,514,360 | -0.45(-1.11%) |
Oct 13, 2016 | 40.10 | 40.60 | 40.01 | 40.45 | 3,599,895 | +0.21(+0.51%) |
Oct 12, 2016 | 39.80 | 40.44 | 39.71 | 40.24 | 3,597,614 | +0.50(+1.25%) |
Oct 11, 2016 | 39.90 | 39.99 | 39.62 | 39.75 | 3,597,260 | -0.17(-0.41%) |
Oct 10, 2016 | 39.82 | 40.16 | 39.82 | 39.91 | 3,188,622 | +0.12(+0.29%) |
Oct 07, 2016 | 40.02 | 40.06 | 39.63 | 39.80 | 3,453,112 | -0.17(-0.44%) |
Oct 06, 2016 | 39.48 | 40.17 | 39.39 | 39.97 | 4,103,203 | +0.42(+1.07%) |
Oct 05, 2016 | 39.60 | 39.75 | 39.27 | 39.55 | 6,807,612 | -0.02(-0.06%) |
Oct 04, 2016 | 40.17 | 40.29 | 39.51 | 39.57 | 4,759,738 | -0.67(-1.66%) |
Oct 03, 2016 | 40.30 | 40.31 | 39.91 | 40.24 | 4,287,457 | -0.07(-0.18%) |
Sep 30, 2016 | 40.44 | 40.63 | 40.06 | 40.31 | 4,239,243 | -0.02(-0.04%) |
Sep 29, 2016 | 40.67 | 40.73 | 40.28 | 40.33 | 3,871,797 | -0.34(-0.83%) |
Sep 28, 2016 | 40.51 | 40.69 | 40.40 | 40.67 | 3,467,619 | +0.16(+0.41%) |
Sep 27, 2016 | 40.36 | 40.66 | 40.23 | 40.50 | 4,085,405 | +0.30(+0.74%) |
Sep 26, 2016 | 40.53 | 40.56 | 40.07 | 40.21 | 5,644,605 | -0.55(-1.35%) |
Sep 23, 2016 | 40.96 | 41.25 | 40.72 | 40.76 | 3,553,889 | -0.39(-0.94%) |
Sep 22, 2016 | 41.08 | 41.27 | 40.95 | 41.14 | 3,885,057 | +0.27(+0.66%) |
Sep 21, 2016 | 40.39 | 40.95 | 40.35 | 40.87 | 5,590,823 | +0.48(+1.18%) |
Sep 20, 2016 | 40.67 | 40.72 | 40.34 | 40.39 | 3,367,558 | -0.12(-0.28%) |
Sep 19, 2016 | 40.49 | 40.75 | 40.07 | 40.51 | 3,207,278 | -0.11(-0.26%) |
Sep 16, 2016 | 40.68 | 40.68 | 40.39 | 40.62 | 5,370,367 | -0.16(-0.40%) |
Sep 15, 2016 | 40.80 | 40.99 | 40.65 | 40.78 | 3,607,172 | -0.03(-0.08%) |
Sep 14, 2016 | 40.83 | 40.92 | 40.55 | 40.81 | 8,988,804 | +0.07(+0.18%) |
Sep 13, 2016 | 41.29 | 41.38 | 40.72 | 40.74 | 5,211,905 | -0.68(-1.65%) |
Sep 12, 2016 | 40.91 | 41.55 | 40.79 | 41.42 | 5,833,728 | +0.46(+1.12%) |
Sep 09, 2016 | 42.89 | 43.01 | 40.96 | 40.96 | 6,582,433 | -2.31(-5.34%) |
Sep 08, 2016 | 43.61 | 43.65 | 43.18 | 43.27 | 5,241,974 | -0.39(-0.90%) |
Sep 07, 2016 | 43.73 | 43.85 | 43.38 | 43.67 | 5,452,906 | -0.30(-0.69%) |
Sep 06, 2016 | 43.71 | 44.03 | 43.47 | 43.97 | 4,703,022 | +0.18(+0.41%) |
Sep 02, 2016 | 42.93 | 43.79 | 43.79 | 43.79 | 4,864,104 | +0.97(+2.27%) |
Sep 01, 2016 | 42.76 | 42.82 | 42.51 | 42.82 | 5,089,992 | +0.16(+0.39%) |
Aug 31, 2016 | 42.73 | 42.87 | 42.57 | 42.66 | 4,380,647 | -0.06(-0.13%) |
Aug 30, 2016 | 43.12 | 43.13 | 42.64 | 42.71 | 2,953,954 | -0.40(-0.93%) |
Aug 29, 2016 | 42.94 | 43.26 | 42.90 | 43.12 | 3,030,590 | +0.25(+0.58%) |
Aug 26, 2016 | 43.20 | 43.36 | 42.76 | 42.87 | 2,963,633 | -0.28(-0.65%) |
Aug 25, 2016 | 43.13 | 43.46 | 43.10 | 43.15 | 2,603,776 | +0.03(+0.08%) |
Aug 24, 2016 | 43.25 | 43.36 | 43.04 | 43.12 | 2,614,472 | -0.29(-0.66%) |
Aug 23, 2016 | 43.59 | 43.76 | 43.38 | 43.41 | 2,763,261 | -0.12(-0.28%) |
Aug 22, 2016 | 43.18 | 43.55 | 43.12 | 43.53 | 3,185,809 | +0.36(+0.84%) |
Aug 19, 2016 | 42.96 | 43.21 | 42.94 | 43.17 | 3,913,031 | +0.02(+0.04%) |
Aug 18, 2016 | 43.02 | 43.22 | 42.97 | 43.15 | 3,297,081 | +0.18(+0.42%) |
Aug 17, 2016 | 42.76 | 42.97 | 42.54 | 42.97 | 4,978,187 | +0.12(+0.29%) |
Aug 16, 2016 | 42.48 | 43.18 | 42.42 | 42.85 | 7,402,390 | -0.07(-0.17%) |
Aug 15, 2016 | 44.12 | 44.39 | 42.59 | 42.92 | 10,423,029 | -0.02(-0.06%) |
Aug 12, 2016 | 42.62 | 42.99 | 42.62 | 42.94 | 4,245,437 | +0.37(+0.87%) |
Aug 11, 2016 | 42.77 | 42.85 | 42.56 | 42.57 | 2,857,080 | -0.05(-0.12%) |
Aug 10, 2016 | 42.67 | 42.77 | 42.43 | 42.62 | 2,302,871 | +0.00(+0.00%) |
Aug 09, 2016 | 42.13 | 42.70 | 42.12 | 42.62 | 2,974,098 | +0.50(+1.19%) |
Aug 08, 2016 | 42.20 | 42.36 | 42.10 | 42.12 | 3,011,254 | -0.03(-0.08%) |
Aug 05, 2016 | 42.33 | 42.61 | 42.06 | 42.16 | 3,797,132 | -0.21(-0.49%) |
Aug 04, 2016 | 42.15 | 42.57 | 42.14 | 42.36 | 4,094,477 | +0.14(+0.33%) |
Aug 03, 2016 | 42.81 | 42.85 | 42.18 | 42.22 | 3,923,503 | -0.50(-1.17%) |
Aug 02, 2016 | 42.76 | 42.88 | 42.49 | 42.72 | 3,642,420 | +0.02(+0.04%) |
Aug 01, 2016 | 42.69 | 42.77 | 42.53 | 42.71 | 2,457,822 | +0.11(+0.25%) |
Jul 29, 2016 | 42.48 | 42.76 | 42.34 | 42.60 | 4,281,134 | -0.03(-0.08%) |
Jul 28, 2016 | 42.39 | 42.69 | 42.17 | 42.63 | 2,277,499 | +0.21(+0.48%) |
Jul 27, 2016 | 42.70 | 42.88 | 42.30 | 42.43 | 3,694,431 | -0.31(-0.73%) |
Jul 26, 2016 | 42.97 | 43.00 | 42.57 | 42.74 | 3,543,521 | -0.14(-0.33%) |
Jul 25, 2016 | 42.89 | 42.99 | 42.75 | 42.88 | 3,133,991 | +0.03(+0.08%) |
Jul 22, 2016 | 42.65 | 42.85 | 42.57 | 42.85 | 3,060,359 | +0.29(+0.68%) |
Jul 21, 2016 | 42.53 | 42.64 | 42.42 | 42.56 | 2,554,651 | -0.06(-0.14%) |
Jul 20, 2016 | 42.94 | 43.00 | 42.62 | 42.62 | 3,094,792 | -0.28(-0.65%) |
Jul 19, 2016 | 42.75 | 42.91 | 42.69 | 42.90 | 2,912,074 | +0.16(+0.37%) |
Jul 18, 2016 | 42.83 | 42.96 | 42.66 | 42.74 | 1,991,357 | -0.05(-0.12%) |
Jul 15, 2016 | 42.84 | 42.85 | 42.60 | 42.79 | 2,933,421 | +0.04(+0.10%) |
Jul 14, 2016 | 42.81 | 43.03 | 42.69 | 42.75 | 3,225,227 | -0.05(-0.12%) |
Jul 13, 2016 | 42.12 | 42.82 | 42.02 | 42.80 | 4,644,972 | +0.78(+1.86%) |
Jul 12, 2016 | 42.46 | 42.52 | 41.95 | 42.02 | 5,128,669 | -0.46(-1.08%) |
Jul 11, 2016 | 42.43 | 42.62 | 42.34 | 42.48 | 3,133,159 | +0.04(+0.10%) |
Jul 08, 2016 | 42.25 | 42.53 | 42.08 | 42.43 | 6,704,951 | +0.33(+0.78%) |
Jul 07, 2016 | 42.28 | 42.35 | 41.95 | 42.11 | 3,652,189 | -0.07(-0.16%) |
Jul 06, 2016 | 42.06 | 42.25 | 41.89 | 42.17 | 5,929,438 | +0.06(+0.14%) |
Jul 05, 2016 | 41.74 | 42.43 | 41.71 | 42.11 | 8,626,821 | +0.39(+0.93%) |
Jul 01, 2016 | 41.82 | 41.73 | 41.73 | 41.73 | 3,129,712 | -0.01(-0.02%) |
Jun 30, 2016 | 41.32 | 41.74 | 41.21 | 41.74 | 6,575,806 | +0.43(+1.04%) |
Jun 29, 2016 | 40.84 | 41.35 | 40.65 | 41.31 | 4,709,745 | +0.84(+2.07%) |
Jun 28, 2016 | 40.63 | 40.70 | 40.11 | 40.47 | 5,052,594 | -0.16(-0.40%) |
Jun 27, 2016 | 40.67 | 40.89 | 40.52 | 40.63 | 5,437,093 | -0.17(-0.42%) |
Jun 24, 2016 | 40.29 | 41.00 | 40.06 | 40.80 | 19,124,748 | -0.30(-0.74%) |
Jun 23, 2016 | 41.02 | 41.21 | 40.95 | 41.11 | 4,314,918 | +0.26(+0.64%) |
Jun 22, 2016 | 40.89 | 41.01 | 40.62 | 40.84 | 3,391,467 | -0.08(-0.20%) |
Jun 21, 2016 | 40.95 | 41.07 | 40.79 | 40.93 | 3,541,754 | +0.10(+0.24%) |
Jun 20, 2016 | 41.02 | 41.20 | 40.77 | 40.83 | 4,798,582 | +0.12(+0.30%) |
Jun 17, 2016 | 40.66 | 40.91 | 40.24 | 40.71 | 7,670,553 | +0.03(+0.08%) |
Jun 16, 2016 | 39.75 | 40.71 | 39.67 | 40.67 | 5,993,282 | +0.90(+2.26%) |
Jun 15, 2016 | 39.74 | 39.93 | 39.59 | 39.77 | 3,713,365 | +0.16(+0.39%) |
Jun 14, 2016 | 39.53 | 39.74 | 39.41 | 39.62 | 3,496,366 | +0.03(+0.08%) |
Jun 13, 2016 | 39.89 | 40.06 | 39.51 | 39.59 | 3,941,555 | -0.29(-0.72%) |
Jun 10, 2016 | 39.95 | 40.04 | 39.65 | 39.87 | 2,965,030 | -0.18(-0.45%) |
Jun 09, 2016 | 39.81 | 40.11 | 39.76 | 40.05 | 2,932,010 | +0.26(+0.66%) |
Jun 08, 2016 | 39.83 | 39.83 | 39.63 | 39.79 | 3,028,393 | +0.00(+0.00%) |
Jun 07, 2016 | 39.76 | 40.04 | 39.72 | 39.79 | 2,453,754 | -0.08(-0.21%) |
Jun 06, 2016 | 40.05 | 40.17 | 39.75 | 39.87 | 3,851,160 | -0.10(-0.25%) |
Jun 03, 2016 | 39.86 | 39.98 | 39.72 | 39.97 | 5,178,454 | +0.11(+0.29%) |
Jun 02, 2016 | 39.77 | 39.91 | 39.64 | 39.86 | 3,723,449 | -0.04(-0.10%) |
Jun 01, 2016 | 39.39 | 39.92 | 39.33 | 39.90 | 4,860,135 | +0.57(+1.46%) |
May 31, 2016 | 39.79 | 39.95 | 39.32 | 39.32 | 9,736,229 | -0.45(-1.13%) |
May 27, 2016 | 39.91 | 39.77 | 39.77 | 39.77 | 4,065,400 | -0.15(-0.37%) |
May 26, 2016 | 39.81 | 40.04 | 39.74 | 39.92 | 4,246,649 | +0.20(+0.51%) |
May 25, 2016 | 39.85 | 39.90 | 39.68 | 39.72 | 4,830,557 | -0.10(-0.25%) |
May 24, 2016 | 39.68 | 39.95 | 39.57 | 39.81 | 4,506,516 | +0.26(+0.66%) |
May 23, 2016 | 39.68 | 39.81 | 39.45 | 39.55 | 4,241,984 | -0.13(-0.33%) |
May 20, 2016 | 40.16 | 40.31 | 39.60 | 39.68 | 5,017,794 | -0.42(-1.06%) |
May 19, 2016 | 39.74 | 40.13 | 39.70 | 40.11 | 4,268,127 | +0.30(+0.76%) |
May 18, 2016 | 40.12 | 40.24 | 39.60 | 39.81 | 5,502,627 | -0.49(-1.22%) |
May 17, 2016 | 40.88 | 41.13 | 40.18 | 40.30 | 5,320,028 | -0.74(-1.81%) |
May 16, 2016 | 40.96 | 41.28 | 40.88 | 41.04 | 2,826,890 | +0.05(+0.12%) |
May 13, 2016 | 41.00 | 41.27 | 40.82 | 40.99 | 4,152,367 | -0.02(-0.06%) |
May 12, 2016 | 41.13 | 41.43 | 40.87 | 41.02 | 4,419,528 | -0.03(-0.08%) |
May 11, 2016 | 41.01 | 41.19 | 40.85 | 41.05 | 3,282,422 | +0.04(+0.10%) |
May 10, 2016 | 40.69 | 41.07 | 40.66 | 41.01 | 3,149,554 | +0.37(+0.91%) |
May 09, 2016 | 40.41 | 41.11 | 40.41 | 40.64 | 4,689,961 | +0.29(+0.71%) |
May 06, 2016 | 39.98 | 40.45 | 39.86 | 40.35 | 5,025,429 | +0.41(+1.02%) |
May 05, 2016 | 39.40 | 39.97 | 39.36 | 39.95 | 3,856,183 | +0.29(+0.72%) |
May 04, 2016 | 39.62 | 39.96 | 39.48 | 39.66 | 4,706,636 | +0.01(+0.02%) |
May 03, 2016 | 39.63 | 40.04 | 39.50 | 39.65 | 5,592,907 | -0.08(-0.21%) |