Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.39 | 43.66 | 43.12 | 43.59 | 2,199,726 | +0.27(+0.62%) |
Apr 27, 2017 | 43.46 | 43.49 | 43.12 | 43.32 | 3,862,286 | +0.38(+0.88%) |
Apr 26, 2017 | 43.59 | 43.75 | 42.46 | 42.94 | 9,764,107 | -0.88(-2.02%) |
Apr 25, 2017 | 43.56 | 43.90 | 43.55 | 43.82 | 3,117,692 | -0.16(-0.36%) |
Apr 24, 2017 | 44.08 | 44.28 | 43.95 | 43.98 | 2,750,352 | +0.72(+1.67%) |
Apr 21, 2017 | 43.21 | 43.33 | 42.99 | 43.26 | 2,210,374 | -0.08(-0.19%) |
Apr 20, 2017 | 43.12 | 43.39 | 42.91 | 43.34 | 2,068,120 | +0.45(+1.06%) |
Apr 19, 2017 | 43.25 | 43.28 | 42.70 | 42.89 | 3,970,597 | -0.52(-1.20%) |
Apr 18, 2017 | 43.49 | 43.74 | 43.30 | 43.41 | 2,656,885 | -0.20(-0.46%) |
Apr 17, 2017 | 43.31 | 43.62 | 43.23 | 43.61 | 2,462,439 | +0.51(+1.17%) |
Apr 13, 2017 | 43.39 | 43.70 | 43.02 | 43.11 | 2,727,469 | -0.17(-0.39%) |
Apr 12, 2017 | 43.65 | 43.68 | 42.99 | 43.28 | 5,314,125 | -0.43(-0.98%) |
Apr 11, 2017 | 43.86 | 43.92 | 43.19 | 43.71 | 5,289,135 | -0.15(-0.35%) |
Apr 10, 2017 | 43.79 | 43.99 | 43.51 | 43.86 | 2,268,786 | +0.01(+0.02%) |
Apr 07, 2017 | 43.58 | 44.01 | 43.49 | 43.85 | 3,991,769 | +0.51(+1.17%) |
Apr 06, 2017 | 43.45 | 43.51 | 43.21 | 43.34 | 2,571,805 | -0.17(-0.39%) |
Apr 05, 2017 | 43.83 | 44.00 | 43.47 | 43.51 | 3,619,134 | +0.00(+0.00%) |
Apr 04, 2017 | 43.04 | 43.55 | 43.02 | 43.51 | 2,452,475 | +0.03(+0.06%) |
Apr 03, 2017 | 43.15 | 43.59 | 43.15 | 43.49 | 3,287,032 | +0.40(+0.92%) |
Mar 31, 2017 | 43.35 | 43.41 | 42.94 | 43.09 | 2,971,181 | -0.39(-0.89%) |
Mar 30, 2017 | 43.75 | 43.81 | 43.34 | 43.48 | 4,221,681 | -0.14(-0.33%) |
Mar 29, 2017 | 43.34 | 43.80 | 43.10 | 43.62 | 3,540,022 | +0.45(+1.05%) |
Mar 28, 2017 | 43.49 | 43.71 | 43.12 | 43.17 | 2,719,757 | -0.20(-0.47%) |
Mar 27, 2017 | 42.85 | 43.44 | 42.77 | 43.37 | 2,629,573 | -0.05(-0.12%) |
Mar 24, 2017 | 42.91 | 43.57 | 42.88 | 43.42 | 3,378,585 | +0.68(+1.60%) |
Mar 23, 2017 | 42.14 | 42.95 | 42.14 | 42.74 | 3,520,339 | +0.45(+1.08%) |
Mar 22, 2017 | 42.07 | 42.48 | 42.00 | 42.28 | 4,131,662 | +0.06(+0.14%) |
Mar 21, 2017 | 42.68 | 43.12 | 42.16 | 42.22 | 6,193,536 | -0.22(-0.53%) |
Mar 20, 2017 | 42.30 | 42.77 | 42.16 | 42.45 | 3,007,955 | +0.28(+0.67%) |
Mar 17, 2017 | 41.76 | 42.32 | 41.63 | 42.16 | 6,384,984 | +0.62(+1.50%) |
Mar 16, 2017 | 41.57 | 41.96 | 41.33 | 41.54 | 4,975,822 | +0.48(+1.17%) |
Mar 15, 2017 | 39.95 | 41.14 | 39.73 | 41.06 | 8,917,213 | +1.29(+3.24%) |
Mar 14, 2017 | 39.81 | 39.87 | 39.37 | 39.77 | 3,242,164 | -0.19(-0.48%) |
Mar 13, 2017 | 40.08 | 40.24 | 39.84 | 39.97 | 3,414,804 | -0.08(-0.19%) |
Mar 10, 2017 | 40.14 | 40.33 | 39.94 | 40.04 | 3,134,775 | +0.44(+1.11%) |
Mar 09, 2017 | 39.74 | 39.78 | 39.36 | 39.60 | 3,817,876 | -0.53(-1.32%) |
Mar 08, 2017 | 40.28 | 40.64 | 40.08 | 40.13 | 2,337,095 | -0.46(-1.14%) |
Mar 07, 2017 | 40.87 | 40.97 | 40.45 | 40.60 | 2,680,118 | -0.10(-0.25%) |
Mar 06, 2017 | 40.48 | 40.75 | 40.12 | 40.70 | 2,906,204 | +0.31(+0.77%) |
Mar 03, 2017 | 40.07 | 40.56 | 39.87 | 40.39 | 6,051,419 | +1.09(+2.76%) |
Mar 02, 2017 | 39.58 | 39.67 | 39.19 | 39.30 | 2,591,836 | -0.51(-1.29%) |
Mar 01, 2017 | 39.19 | 40.01 | 39.07 | 39.81 | 7,004,017 | +1.01(+2.60%) |
Feb 28, 2017 | 39.49 | 39.60 | 38.69 | 38.80 | 4,593,330 | -0.67(-1.69%) |
Feb 27, 2017 | 39.50 | 39.73 | 39.35 | 39.47 | 3,611,242 | +0.16(+0.41%) |
Feb 24, 2017 | 39.57 | 39.57 | 39.08 | 39.31 | 3,714,603 | -0.53(-1.33%) |
Feb 23, 2017 | 40.05 | 40.29 | 39.58 | 39.84 | 4,176,497 | +0.27(+0.68%) |
Feb 22, 2017 | 39.71 | 39.88 | 39.37 | 39.57 | 3,776,490 | -0.10(-0.25%) |
Feb 21, 2017 | 38.52 | 39.81 | 38.52 | 39.67 | 5,439,393 | +1.17(+3.04%) |
Feb 17, 2017 | 38.50 | 38.50 | 38.50 | 0 | -0.21(-0.54%) | |
Feb 16, 2017 | 38.85 | 39.07 | 38.61 | 38.71 | 2,741,819 | -0.19(-0.48%) |
Feb 15, 2017 | 38.77 | 39.02 | 38.71 | 38.90 | 3,440,040 | -0.14(-0.37%) |
Feb 14, 2017 | 39.19 | 39.30 | 38.67 | 39.04 | 3,111,407 | -0.11(-0.28%) |
Feb 13, 2017 | 39.34 | 39.43 | 38.89 | 39.15 | 5,187,216 | -0.11(-0.28%) |
Feb 10, 2017 | 38.73 | 39.60 | 38.65 | 39.26 | 6,688,270 | +0.61(+1.57%) |
Feb 09, 2017 | 38.29 | 38.96 | 38.43 | 38.65 | 3,137,350 | +0.36(+0.95%) |
Feb 08, 2017 | 37.97 | 38.41 | 37.94 | 38.29 | 2,277,910 | +0.35(+0.93%) |
Feb 07, 2017 | 38.21 | 38.39 | 37.77 | 37.94 | 2,528,425 | -0.28(-0.73%) |
Feb 06, 2017 | 38.52 | 38.64 | 38.00 | 38.21 | 2,728,285 | -0.54(-1.39%) |
Feb 03, 2017 | 38.74 | 38.85 | 38.41 | 38.75 | 3,181,792 | +0.33(+0.85%) |
Feb 02, 2017 | 38.05 | 38.48 | 38.00 | 38.43 | 5,440,529 | +0.61(+1.60%) |
Feb 01, 2017 | 38.14 | 38.14 | 37.56 | 37.82 | 4,482,223 | +0.08(+0.22%) |
Jan 31, 2017 | 37.95 | 38.26 | 37.61 | 37.73 | 4,088,871 | -0.23(-0.60%) |
Jan 30, 2017 | 38.09 | 38.19 | 37.65 | 37.96 | 3,660,120 | -0.02(-0.04%) |
Jan 27, 2017 | 37.61 | 38.25 | 37.50 | 37.98 | 8,119,547 | +0.58(+1.55%) |
Jan 26, 2017 | 38.28 | 38.01 | 37.08 | 37.40 | 14,205,540 | -0.88(-2.31%) |
Jan 25, 2017 | 37.73 | 38.56 | 37.57 | 38.28 | 10,437,889 | +0.84(+2.25%) |
Jan 24, 2017 | 37.09 | 37.78 | 37.06 | 37.44 | 5,275,929 | +0.53(+1.44%) |
Jan 23, 2017 | 36.11 | 36.99 | 36.00 | 36.91 | 6,730,316 | +1.00(+2.79%) |
Jan 20, 2017 | 35.60 | 36.05 | 35.24 | 35.91 | 8,005,917 | +0.76(+2.16%) |
Jan 19, 2017 | 35.42 | 35.44 | 34.99 | 35.15 | 3,591,960 | -0.19(-0.55%) |
Jan 18, 2017 | 35.53 | 35.66 | 35.10 | 35.34 | 3,770,269 | -0.40(-1.13%) |
Jan 17, 2017 | 35.84 | 35.96 | 35.57 | 35.75 | 3,531,349 | -0.17(-0.47%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | +0.52(+1.48%) | |
Jan 12, 2017 | 35.47 | 35.76 | 35.31 | 35.39 | 3,713,593 | +0.17(+0.48%) |
Jan 11, 2017 | 35.32 | 35.48 | 34.72 | 35.23 | 8,063,263 | -0.11(-0.31%) |
Jan 10, 2017 | 35.46 | 35.76 | 35.29 | 35.33 | 6,847,020 | -0.32(-0.90%) |
Jan 09, 2017 | 36.24 | 36.30 | 35.49 | 35.65 | 5,020,761 | -0.66(-1.81%) |
Jan 06, 2017 | 36.60 | 36.88 | 36.29 | 36.31 | 3,930,252 | -0.26(-0.71%) |
Jan 05, 2017 | 36.71 | 36.93 | 36.32 | 36.57 | 5,407,525 | +0.28(+0.77%) |
Jan 04, 2017 | 36.68 | 36.83 | 36.01 | 36.29 | 6,191,045 | -0.45(-1.21%) |
Jan 03, 2017 | 37.29 | 37.69 | 36.62 | 36.74 | 5,096,049 | -0.29(-0.77%) |
Dec 30, 2016 | 37.03 | 37.03 | 37.03 | 0 | -0.20(-0.54%) | |
Dec 29, 2016 | 36.98 | 37.47 | 36.88 | 37.23 | 2,941,216 | +0.41(+1.12%) |
Dec 28, 2016 | 36.81 | 36.86 | 36.61 | 36.82 | 2,103,958 | +0.24(+0.64%) |
Dec 27, 2016 | 36.75 | 36.96 | 36.52 | 36.58 | 2,205,596 | -0.22(-0.59%) |
Dec 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | +0.37(+1.02%) | |
Dec 22, 2016 | 36.27 | 36.50 | 35.92 | 36.43 | 5,858,396 | -0.22(-0.60%) |
Dec 21, 2016 | 36.93 | 37.00 | 36.64 | 36.65 | 2,315,324 | -0.29(-0.78%) |
Dec 20, 2016 | 37.05 | 37.30 | 36.84 | 36.94 | 2,639,453 | -0.17(-0.45%) |
Dec 19, 2016 | 37.13 | 37.37 | 37.05 | 37.10 | 2,515,401 | -0.09(-0.25%) |
Dec 16, 2016 | 37.82 | 37.89 | 36.99 | 37.20 | 5,273,348 | -0.60(-1.60%) |
Dec 15, 2016 | 37.55 | 37.91 | 37.32 | 37.80 | 5,642,112 | -0.04(-0.11%) |
Dec 14, 2016 | 38.84 | 38.89 | 37.72 | 37.84 | 5,279,408 | -0.94(-2.42%) |
Dec 13, 2016 | 38.74 | 39.14 | 38.50 | 38.78 | 4,289,769 | +0.04(+0.11%) |
Dec 12, 2016 | 38.83 | 38.93 | 38.55 | 38.74 | 4,133,214 | +0.31(+0.81%) |
Dec 09, 2016 | 38.18 | 38.56 | 37.98 | 38.43 | 4,693,865 | +0.24(+0.64%) |
Dec 08, 2016 | 37.72 | 38.31 | 37.54 | 38.18 | 3,964,779 | +0.46(+1.22%) |
Dec 07, 2016 | 37.45 | 37.92 | 37.37 | 37.72 | 5,207,610 | +0.55(+1.49%) |
Dec 06, 2016 | 36.94 | 37.30 | 36.93 | 37.17 | 4,890,989 | +0.54(+1.46%) |
Dec 05, 2016 | 36.45 | 36.84 | 36.44 | 36.63 | 5,000,482 | +0.40(+1.11%) |
Dec 02, 2016 | 36.38 | 36.76 | 36.17 | 36.23 | 5,699,069 | -0.04(-0.12%) |
Dec 01, 2016 | 36.84 | 36.96 | 36.10 | 36.27 | 8,806,157 | -0.71(-1.93%) |
Nov 30, 2016 | 37.15 | 37.25 | 36.86 | 36.99 | 5,991,003 | +0.06(+0.16%) |
Nov 29, 2016 | 36.81 | 37.05 | 36.73 | 36.93 | 4,112,624 | +0.04(+0.11%) |
Nov 28, 2016 | 37.01 | 37.05 | 36.86 | 36.89 | 4,090,006 | -0.07(-0.18%) |
Nov 25, 2016 | 36.69 | 37.01 | 36.67 | 36.95 | 2,340,560 | +0.34(+0.94%) |
Nov 23, 2016 | 36.61 | 36.61 | 36.61 | 0 | +0.15(+0.41%) | |
Nov 22, 2016 | 36.94 | 36.97 | 36.32 | 36.46 | 8,032,813 | -0.10(-0.28%) |
Nov 21, 2016 | 36.46 | 36.82 | 36.44 | 36.56 | 3,757,864 | +0.54(+1.49%) |
Nov 18, 2016 | 37.14 | 37.23 | 35.93 | 36.02 | 8,125,039 | -1.04(-2.80%) |
Nov 17, 2016 | 37.50 | 37.87 | 36.84 | 37.06 | 11,759,022 | -0.29(-0.79%) |
Nov 16, 2016 | 37.30 | 37.80 | 37.09 | 37.35 | 7,834,906 | -0.15(-0.40%) |
Nov 15, 2016 | 37.45 | 38.34 | 37.34 | 37.51 | 9,989,416 | +0.52(+1.41%) |
Nov 14, 2016 | 36.53 | 37.20 | 36.38 | 36.99 | 14,392,648 | +0.65(+1.80%) |
Nov 11, 2016 | 36.29 | 36.94 | 35.57 | 36.33 | 19,831,266 | -0.72(-1.95%) |
Nov 10, 2016 | 39.12 | 39.26 | 36.81 | 37.05 | 15,932,776 | -3.43(-8.47%) |
Nov 09, 2016 | 39.85 | 40.82 | 38.85 | 40.48 | 20,999,310 | -3.77(-8.52%) |
Nov 08, 2016 | 43.58 | 44.55 | 43.42 | 44.25 | 9,332,319 | +0.76(+1.75%) |
Nov 07, 2016 | 43.09 | 43.70 | 42.96 | 43.49 | 14,368,519 | +2.12(+5.13%) |
Nov 04, 2016 | 40.96 | 41.91 | 40.69 | 41.37 | 13,067,617 | +0.42(+1.02%) |
Nov 03, 2016 | 40.98 | 41.41 | 40.80 | 40.95 | 9,667,001 | +0.17(+0.41%) |
Nov 02, 2016 | 40.97 | 41.27 | 40.36 | 40.78 | 9,841,838 | -0.62(-1.50%) |
Nov 01, 2016 | 42.64 | 42.65 | 41.09 | 41.40 | 12,950,655 | -1.21(-2.83%) |
Oct 31, 2016 | 42.56 | 42.79 | 42.41 | 42.61 | 4,203,218 | +0.16(+0.38%) |
Oct 28, 2016 | 42.85 | 43.50 | 41.66 | 42.45 | 15,622,183 | -0.33(-0.76%) |
Oct 27, 2016 | 43.00 | 43.06 | 42.48 | 42.78 | 3,518,101 | -0.04(-0.10%) |
Oct 26, 2016 | 43.13 | 43.32 | 42.78 | 42.82 | 3,200,160 | -0.65(-1.50%) |
Oct 25, 2016 | 43.63 | 43.84 | 43.44 | 43.47 | 3,209,809 | -0.23(-0.52%) |
Oct 24, 2016 | 43.93 | 44.00 | 43.52 | 43.70 | 2,048,860 | +0.15(+0.35%) |
Oct 21, 2016 | 43.02 | 43.69 | 42.99 | 43.55 | 4,122,350 | +0.16(+0.37%) |
Oct 20, 2016 | 43.60 | 43.84 | 43.37 | 43.39 | 4,083,894 | -0.50(-1.15%) |
Oct 19, 2016 | 43.38 | 43.92 | 43.19 | 43.89 | 7,770,789 | +0.69(+1.59%) |
Oct 18, 2016 | 42.79 | 43.26 | 42.65 | 43.21 | 5,708,178 | +1.12(+2.65%) |
Oct 17, 2016 | 42.03 | 42.47 | 42.03 | 42.09 | 3,373,534 | +0.19(+0.46%) |
Oct 14, 2016 | 42.46 | 42.62 | 41.85 | 41.90 | 4,949,377 | -0.13(-0.30%) |
Oct 13, 2016 | 41.89 | 42.18 | 41.57 | 42.02 | 4,656,986 | -0.29(-0.69%) |
Oct 12, 2016 | 42.36 | 42.59 | 42.17 | 42.32 | 3,088,970 | -0.13(-0.30%) |
Oct 11, 2016 | 42.77 | 42.87 | 42.36 | 42.44 | 4,423,697 | -0.24(-0.57%) |
Oct 10, 2016 | 42.25 | 42.97 | 42.18 | 42.69 | 6,292,004 | +1.45(+3.52%) |
Oct 07, 2016 | 41.71 | 41.71 | 40.93 | 41.24 | 4,004,862 | -0.29(-0.71%) |
Oct 06, 2016 | 41.69 | 41.83 | 41.45 | 41.53 | 3,248,961 | -0.33(-0.78%) |
Oct 05, 2016 | 41.71 | 41.97 | 41.50 | 41.86 | 4,527,666 | +0.44(+1.07%) |
Oct 04, 2016 | 41.24 | 41.75 | 41.14 | 41.41 | 6,304,766 | +0.20(+0.49%) |
Oct 03, 2016 | 40.92 | 41.33 | 40.68 | 41.21 | 3,740,509 | +0.57(+1.40%) |
Sep 30, 2016 | 41.15 | 41.26 | 40.61 | 40.64 | 4,742,535 | -0.14(-0.35%) |
Sep 29, 2016 | 41.28 | 41.81 | 40.64 | 40.78 | 6,984,777 | -0.69(-1.66%) |
Sep 28, 2016 | 41.03 | 41.58 | 40.67 | 41.47 | 4,609,484 | +0.44(+1.06%) |
Sep 27, 2016 | 40.13 | 41.10 | 39.82 | 41.03 | 5,617,325 | +1.50(+3.80%) |
Sep 26, 2016 | 40.10 | 40.22 | 39.51 | 39.53 | 6,131,813 | -0.62(-1.54%) |
Sep 23, 2016 | 40.68 | 40.68 | 40.03 | 40.15 | 6,009,953 | -0.67(-1.64%) |
Sep 22, 2016 | 40.57 | 40.96 | 40.37 | 40.83 | 7,812,888 | +0.91(+2.29%) |
Sep 21, 2016 | 39.27 | 39.98 | 39.18 | 39.91 | 6,836,254 | +0.80(+2.06%) |
Sep 20, 2016 | 39.35 | 39.40 | 39.04 | 39.11 | 4,258,748 | -0.06(-0.15%) |
Sep 19, 2016 | 39.37 | 39.38 | 39.06 | 39.17 | 4,894,481 | -0.04(-0.11%) |
Sep 16, 2016 | 39.38 | 39.38 | 38.75 | 39.21 | 5,698,702 | -0.55(-1.39%) |
Sep 15, 2016 | 39.97 | 40.11 | 39.65 | 39.76 | 7,242,453 | -0.21(-0.52%) |
Sep 14, 2016 | 40.26 | 40.57 | 39.84 | 39.97 | 6,695,898 | -0.53(-1.30%) |
Sep 13, 2016 | 40.80 | 40.93 | 40.17 | 40.50 | 7,219,877 | -0.96(-2.33%) |
Sep 12, 2016 | 40.63 | 41.63 | 40.29 | 41.46 | 6,046,887 | +0.23(+0.55%) |
Sep 09, 2016 | 41.93 | 42.10 | 41.23 | 41.24 | 4,150,284 | -1.29(-3.04%) |
Sep 08, 2016 | 43.30 | 43.52 | 42.46 | 42.53 | 3,539,275 | -0.67(-1.55%) |
Sep 07, 2016 | 43.59 | 43.64 | 43.05 | 43.20 | 3,946,464 | -0.40(-0.92%) |
Sep 06, 2016 | 43.50 | 43.63 | 43.22 | 43.60 | 6,189,116 | +0.44(+1.03%) |
Sep 02, 2016 | 43.11 | 43.16 | 43.16 | 43.16 | 6,194,057 | +0.64(+1.50%) |
Sep 01, 2016 | 42.14 | 42.54 | 41.96 | 42.52 | 3,186,144 | +0.21(+0.50%) |
Aug 31, 2016 | 42.29 | 42.49 | 42.02 | 42.31 | 3,255,768 | -0.23(-0.53%) |
Aug 30, 2016 | 42.88 | 43.06 | 42.25 | 42.54 | 2,593,486 | -0.44(-1.01%) |
Aug 29, 2016 | 42.80 | 43.07 | 42.72 | 42.97 | 2,532,018 | +0.16(+0.37%) |
Aug 26, 2016 | 43.73 | 44.35 | 42.56 | 42.81 | 5,367,744 | -0.74(-1.69%) |
Aug 25, 2016 | 43.29 | 43.57 | 43.23 | 43.55 | 2,265,903 | +0.21(+0.48%) |
Aug 24, 2016 | 42.97 | 43.43 | 42.90 | 43.34 | 3,422,300 | +0.28(+0.66%) |
Aug 23, 2016 | 44.35 | 44.52 | 42.98 | 43.06 | 6,499,983 | -1.06(-2.39%) |
Aug 22, 2016 | 44.15 | 44.25 | 43.74 | 44.11 | 2,037,790 | -0.24(-0.55%) |
Aug 19, 2016 | 44.31 | 44.52 | 44.06 | 44.35 | 2,771,834 | -0.37(-0.82%) |
Aug 18, 2016 | 44.61 | 44.85 | 44.40 | 44.72 | 2,305,701 | +0.25(+0.57%) |
Aug 17, 2016 | 44.62 | 44.66 | 44.05 | 44.47 | 3,414,102 | -0.48(-1.06%) |
Aug 16, 2016 | 45.29 | 45.39 | 44.89 | 44.95 | 3,461,202 | -0.15(-0.33%) |
Aug 15, 2016 | 44.82 | 45.48 | 44.82 | 45.10 | 5,232,126 | +0.70(+1.59%) |
Aug 12, 2016 | 44.64 | 44.82 | 44.10 | 44.40 | 3,422,835 | -0.02(-0.04%) |
Aug 11, 2016 | 43.97 | 44.61 | 43.89 | 44.41 | 5,194,228 | +0.83(+1.90%) |
Aug 10, 2016 | 43.80 | 43.86 | 43.47 | 43.58 | 3,630,785 | +0.21(+0.48%) |
Aug 09, 2016 | 43.13 | 43.60 | 43.08 | 43.37 | 4,615,507 | +0.60(+1.41%) |
Aug 08, 2016 | 42.52 | 43.07 | 42.51 | 42.77 | 2,145,557 | +0.55(+1.31%) |
Aug 05, 2016 | 41.84 | 42.32 | 41.58 | 42.22 | 2,586,676 | +0.63(+1.51%) |
Aug 04, 2016 | 41.75 | 41.86 | 41.48 | 41.59 | 2,286,251 | -0.03(-0.06%) |
Aug 03, 2016 | 41.13 | 41.67 | 40.99 | 41.61 | 2,753,746 | +0.40(+0.98%) |
Aug 02, 2016 | 41.63 | 41.76 | 40.88 | 41.21 | 4,740,532 | -0.32(-0.77%) |
Aug 01, 2016 | 41.50 | 41.76 | 41.43 | 41.53 | 2,516,256 | -0.12(-0.28%) |
Jul 29, 2016 | 41.57 | 41.73 | 41.26 | 41.65 | 4,415,425 | +0.13(+0.32%) |
Jul 28, 2016 | 41.65 | 41.72 | 41.11 | 41.51 | 2,282,799 | -0.20(-0.48%) |
Jul 27, 2016 | 42.08 | 42.39 | 41.33 | 41.71 | 3,378,736 | -0.23(-0.54%) |
Jul 26, 2016 | 42.15 | 42.33 | 41.91 | 41.94 | 1,521,136 | -0.13(-0.32%) |
Jul 25, 2016 | 42.75 | 42.85 | 42.03 | 42.07 | 2,364,744 | -0.98(-2.28%) |
Jul 22, 2016 | 42.83 | 43.11 | 42.69 | 43.06 | 1,279,210 | +0.25(+0.59%) |
Jul 21, 2016 | 42.75 | 43.08 | 42.63 | 42.80 | 2,139,238 | -0.09(-0.21%) |
Jul 20, 2016 | 42.61 | 42.93 | 42.39 | 42.90 | 2,234,003 | +0.22(+0.51%) |
Jul 19, 2016 | 42.54 | 42.78 | 42.47 | 42.68 | 1,871,769 | -0.34(-0.80%) |
Jul 18, 2016 | 42.32 | 43.02 | 42.27 | 43.02 | 2,460,995 | +0.56(+1.32%) |
Jul 15, 2016 | 42.48 | 42.69 | 42.27 | 42.46 | 2,252,455 | -0.15(-0.35%) |
Jul 14, 2016 | 42.85 | 43.12 | 42.56 | 42.61 | 4,225,729 | +0.26(+0.61%) |
Jul 13, 2016 | 42.81 | 42.87 | 42.25 | 42.35 | 2,423,215 | -0.29(-0.69%) |
Jul 12, 2016 | 42.69 | 42.87 | 42.51 | 42.64 | 2,559,850 | +0.68(+1.62%) |
Jul 11, 2016 | 42.16 | 42.37 | 41.81 | 41.97 | 2,973,407 | +0.31(+0.74%) |
Jul 08, 2016 | 41.08 | 41.69 | 40.58 | 41.66 | 2,501,624 | +1.07(+2.64%) |
Jul 07, 2016 | 40.88 | 41.00 | 40.32 | 40.58 | 2,274,961 | -0.08(-0.19%) |
Jul 06, 2016 | 40.78 | 40.80 | 40.10 | 40.66 | 4,095,501 | -0.25(-0.61%) |
Jul 05, 2016 | 41.60 | 41.85 | 40.90 | 40.91 | 3,333,749 | -1.43(-3.39%) |
Jul 01, 2016 | 42.41 | 42.34 | 42.34 | 42.34 | 2,707,253 | +0.12(+0.28%) |
Jun 30, 2016 | 41.42 | 42.25 | 41.33 | 42.23 | 4,140,582 | +0.86(+2.09%) |
Jun 29, 2016 | 40.62 | 41.41 | 40.60 | 41.36 | 3,230,929 | +1.41(+3.53%) |
Jun 28, 2016 | 39.68 | 40.07 | 39.64 | 39.95 | 3,723,085 | +1.13(+2.92%) |
Jun 27, 2016 | 39.45 | 39.62 | 38.49 | 38.82 | 5,655,084 | -0.86(-2.16%) |
Jun 24, 2016 | 39.84 | 40.72 | 39.61 | 39.68 | 6,756,668 | -2.83(-6.67%) |
Jun 23, 2016 | 42.39 | 42.51 | 41.95 | 42.51 | 2,633,453 | +0.96(+2.30%) |
Jun 22, 2016 | 41.31 | 41.59 | 41.10 | 41.55 | 3,358,412 | +0.47(+1.14%) |
Jun 21, 2016 | 41.33 | 41.36 | 40.77 | 41.09 | 3,295,400 | +0.05(+0.12%) |
Jun 20, 2016 | 41.22 | 41.35 | 40.95 | 41.04 | 2,977,547 | +0.70(+1.73%) |
Jun 17, 2016 | 40.24 | 40.46 | 40.06 | 40.34 | 2,861,311 | +0.28(+0.70%) |
Jun 16, 2016 | 39.64 | 40.08 | 39.18 | 40.06 | 3,319,582 | +0.14(+0.35%) |
Jun 15, 2016 | 39.74 | 40.29 | 39.66 | 39.92 | 3,667,328 | +0.45(+1.13%) |
Jun 14, 2016 | 39.53 | 39.83 | 39.22 | 39.47 | 4,782,109 | -0.51(-1.28%) |
Jun 13, 2016 | 40.26 | 40.36 | 39.89 | 39.98 | 2,806,031 | -0.70(-1.73%) |
Jun 10, 2016 | 41.23 | 41.39 | 40.52 | 40.69 | 3,748,378 | -1.31(-3.12%) |
Jun 09, 2016 | 42.38 | 42.57 | 41.98 | 42.00 | 2,732,334 | -0.85(-1.99%) |
Jun 08, 2016 | 42.78 | 43.06 | 42.78 | 42.85 | 3,579,762 | +0.76(+1.81%) |
Jun 07, 2016 | 41.44 | 42.15 | 41.44 | 42.09 | 2,514,947 | +0.82(+1.99%) |
Jun 06, 2016 | 41.47 | 41.65 | 41.19 | 41.27 | 2,322,319 | -0.01(-0.02%) |
Jun 03, 2016 | 41.26 | 41.48 | 41.03 | 41.28 | 2,355,042 | +0.38(+0.93%) |
Jun 02, 2016 | 40.87 | 41.24 | 40.83 | 40.90 | 2,617,621 | -0.36(-0.88%) |
Jun 01, 2016 | 40.87 | 41.31 | 40.80 | 41.26 | 2,572,606 | -0.07(-0.16%) |
May 31, 2016 | 41.84 | 42.01 | 41.22 | 41.33 | 2,579,774 | -0.56(-1.33%) |
May 27, 2016 | 41.76 | 41.88 | 41.88 | 41.88 | 1,686,273 | +0.02(+0.06%) |
May 26, 2016 | 41.81 | 41.95 | 41.53 | 41.86 | 2,248,389 | +0.28(+0.68%) |
May 25, 2016 | 41.67 | 41.99 | 41.48 | 41.57 | 2,227,230 | +0.28(+0.68%) |
May 24, 2016 | 41.33 | 41.41 | 41.08 | 41.29 | 1,901,969 | +0.27(+0.67%) |
May 23, 2016 | 41.14 | 41.39 | 40.94 | 41.02 | 2,053,718 | -0.37(-0.90%) |
May 20, 2016 | 41.29 | 41.52 | 41.23 | 41.39 | 1,689,889 | +0.39(+0.95%) |
May 19, 2016 | 41.08 | 41.26 | 40.63 | 41.00 | 2,595,192 | -0.43(-1.04%) |
May 18, 2016 | 41.68 | 41.94 | 41.22 | 41.43 | 3,464,278 | -0.65(-1.56%) |
May 17, 2016 | 41.87 | 42.16 | 41.67 | 42.09 | 2,487,157 | -0.13(-0.31%) |
May 16, 2016 | 41.99 | 42.46 | 41.99 | 42.22 | 1,752,088 | +0.29(+0.69%) |
May 13, 2016 | 42.38 | 42.57 | 41.87 | 41.93 | 2,207,859 | -0.74(-1.73%) |
May 12, 2016 | 42.90 | 43.10 | 42.36 | 42.67 | 2,310,969 | +0.16(+0.37%) |
May 11, 2016 | 42.29 | 42.85 | 42.28 | 42.51 | 1,714,607 | -0.18(-0.43%) |
May 10, 2016 | 42.06 | 42.72 | 41.96 | 42.69 | 2,185,016 | +0.91(+2.18%) |
May 09, 2016 | 42.07 | 42.15 | 41.38 | 41.78 | 3,321,608 | -0.79(-1.85%) |
May 06, 2016 | 42.02 | 42.60 | 41.95 | 42.57 | 2,729,817 | +0.13(+0.31%) |
May 05, 2016 | 43.22 | 43.24 | 42.37 | 42.44 | 3,726,838 | -0.37(-0.87%) |
May 04, 2016 | 42.85 | 43.00 | 42.57 | 42.81 | 3,190,646 | -0.69(-1.58%) |
May 03, 2016 | 43.87 | 43.99 | 43.34 | 43.50 | 3,188,113 | -1.23(-2.74%) |