Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 67.23 | 67.31 | 66.41 | 66.71 | 3,846,115 | -0.47(-0.69%) |
Apr 27, 2017 | 67.10 | 67.62 | 66.94 | 67.18 | 2,933,941 | +0.16(+0.24%) |
Apr 26, 2017 | 67.13 | 67.20 | 66.58 | 67.02 | 4,766,549 | +0.23(+0.34%) |
Apr 25, 2017 | 65.45 | 66.89 | 64.72 | 66.79 | 6,784,327 | +1.41(+2.15%) |
Apr 24, 2017 | 64.49 | 65.42 | 64.43 | 65.38 | 5,610,368 | +1.22(+1.90%) |
Apr 21, 2017 | 64.70 | 64.70 | 64.00 | 64.16 | 4,898,937 | -0.11(-0.17%) |
Apr 20, 2017 | 64.67 | 64.87 | 64.24 | 64.27 | 2,633,946 | -0.32(-0.49%) |
Apr 19, 2017 | 64.51 | 64.97 | 64.28 | 64.59 | 3,434,096 | +0.52(+0.80%) |
Apr 18, 2017 | 64.28 | 64.79 | 64.04 | 64.07 | 1,994,361 | -0.33(-0.51%) |
Apr 17, 2017 | 63.96 | 64.43 | 63.68 | 64.40 | 2,407,762 | +0.89(+1.41%) |
Apr 13, 2017 | 63.62 | 63.83 | 63.17 | 63.51 | 2,294,302 | +0.12(+0.19%) |
Apr 12, 2017 | 63.24 | 63.47 | 62.97 | 63.39 | 1,562,154 | -0.01(-0.02%) |
Apr 11, 2017 | 63.31 | 63.49 | 62.92 | 63.40 | 2,545,480 | +0.04(+0.06%) |
Apr 10, 2017 | 63.36 | 63.73 | 63.12 | 63.36 | 2,406,192 | +0.31(+0.49%) |
Apr 07, 2017 | 62.74 | 63.61 | 62.62 | 63.05 | 2,528,384 | +0.34(+0.54%) |
Apr 06, 2017 | 61.83 | 62.80 | 61.71 | 62.72 | 6,211,522 | -0.26(-0.41%) |
Apr 05, 2017 | 63.23 | 63.47 | 62.85 | 62.97 | 2,983,210 | -0.18(-0.28%) |
Apr 04, 2017 | 62.79 | 63.41 | 62.74 | 63.15 | 2,627,062 | +0.13(+0.20%) |
Apr 03, 2017 | 63.67 | 63.79 | 62.45 | 63.02 | 4,122,011 | -1.03(-1.61%) |
Mar 31, 2017 | 64.41 | 64.81 | 63.65 | 64.05 | 4,468,850 | -0.54(-0.83%) |
Mar 30, 2017 | 64.21 | 64.67 | 63.76 | 64.59 | 2,978,910 | +0.39(+0.60%) |
Mar 29, 2017 | 63.86 | 64.54 | 63.44 | 64.20 | 3,712,501 | +0.51(+0.79%) |
Mar 28, 2017 | 63.47 | 63.89 | 63.11 | 63.70 | 3,432,578 | +0.01(+0.02%) |
Mar 27, 2017 | 63.39 | 63.75 | 63.12 | 63.69 | 2,617,683 | +0.05(+0.08%) |
Mar 24, 2017 | 63.01 | 64.22 | 62.74 | 63.64 | 4,358,912 | +1.04(+1.66%) |
Mar 23, 2017 | 62.62 | 63.17 | 62.37 | 62.60 | 2,187,223 | -0.15(-0.24%) |
Mar 22, 2017 | 62.16 | 63.05 | 61.97 | 62.74 | 4,068,290 | +0.79(+1.28%) |
Mar 21, 2017 | 62.46 | 62.90 | 61.82 | 61.95 | 3,445,010 | -0.63(-1.01%) |
Mar 20, 2017 | 62.86 | 63.02 | 62.23 | 62.59 | 2,110,170 | -0.39(-0.61%) |
Mar 17, 2017 | 62.47 | 63.26 | 62.13 | 62.97 | 4,601,184 | +1.10(+1.78%) |
Mar 16, 2017 | 62.57 | 62.67 | 61.56 | 61.87 | 2,906,860 | -0.60(-0.95%) |
Mar 15, 2017 | 61.10 | 62.56 | 60.93 | 62.47 | 5,516,492 | +1.63(+2.67%) |
Mar 14, 2017 | 61.29 | 61.53 | 60.63 | 60.84 | 2,328,902 | -0.49(-0.79%) |
Mar 13, 2017 | 61.00 | 61.47 | 60.61 | 61.33 | 3,634,343 | +0.36(+0.59%) |
Mar 10, 2017 | 61.07 | 61.35 | 60.37 | 60.97 | 4,483,232 | +0.34(+0.56%) |
Mar 09, 2017 | 60.97 | 61.17 | 60.33 | 60.63 | 6,100,901 | -0.27(-0.44%) |
Mar 08, 2017 | 60.91 | 61.68 | 60.85 | 60.90 | 4,736,506 | -0.22(-0.36%) |
Mar 07, 2017 | 62.01 | 62.35 | 60.87 | 61.12 | 3,770,042 | -1.20(-1.93%) |
Mar 06, 2017 | 62.64 | 62.97 | 61.99 | 62.32 | 3,391,820 | -0.71(-1.13%) |
Mar 03, 2017 | 61.70 | 63.08 | 61.49 | 63.03 | 4,394,021 | +1.01(+1.63%) |
Mar 02, 2017 | 61.68 | 62.34 | 61.16 | 62.02 | 3,718,948 | +0.20(+0.32%) |
Mar 01, 2017 | 62.14 | 62.45 | 61.67 | 61.82 | 3,808,826 | -0.19(-0.30%) |
Feb 28, 2017 | 61.73 | 62.37 | 61.19 | 62.01 | 4,333,692 | +0.36(+0.58%) |
Feb 27, 2017 | 60.80 | 61.66 | 60.29 | 61.65 | 6,231,518 | -0.04(-0.06%) |
Feb 24, 2017 | 61.58 | 62.06 | 61.21 | 61.69 | 4,609,041 | +0.14(+0.23%) |
Feb 23, 2017 | 62.70 | 62.82 | 61.44 | 61.55 | 5,386,882 | -1.00(-1.60%) |
Feb 22, 2017 | 62.74 | 62.94 | 62.10 | 62.56 | 2,677,303 | -0.12(-0.19%) |
Feb 21, 2017 | 62.88 | 63.08 | 61.81 | 62.68 | 5,625,764 | -0.71(-1.13%) |
Feb 17, 2017 | 63.39 | 63.39 | 63.39 | 0 | +3.28(+5.46%) | |
Feb 16, 2017 | 60.68 | 60.89 | 59.82 | 60.11 | 3,884,103 | -0.68(-1.12%) |
Feb 15, 2017 | 60.96 | 61.29 | 60.24 | 60.79 | 9,312,732 | -0.30(-0.50%) |
Feb 14, 2017 | 60.73 | 62.32 | 59.02 | 61.09 | 18,124,026 | +0.69(+1.15%) |
Feb 13, 2017 | 60.09 | 60.49 | 59.53 | 60.39 | 11,764,212 | -1.48(-2.39%) |
Feb 10, 2017 | 61.64 | 62.02 | 60.89 | 61.87 | 3,861,704 | +0.14(+0.22%) |
Feb 09, 2017 | 61.20 | 61.90 | 61.20 | 61.73 | 3,198,002 | +0.36(+0.58%) |
Feb 08, 2017 | 60.99 | 62.10 | 60.82 | 61.38 | 5,601,572 | +0.00(+0.00%) |
Feb 07, 2017 | 60.52 | 61.54 | 60.11 | 61.38 | 3,397,968 | +0.92(+1.53%) |
Feb 06, 2017 | 60.62 | 60.87 | 60.38 | 60.45 | 3,793,420 | -0.40(-0.65%) |
Feb 03, 2017 | 60.74 | 61.20 | 60.31 | 60.85 | 5,184,028 | +0.21(+0.34%) |
Feb 02, 2017 | 62.37 | 62.44 | 59.92 | 60.64 | 6,054,646 | -2.09(-3.34%) |
Feb 01, 2017 | 61.74 | 63.12 | 61.72 | 62.74 | 9,012,274 | +0.98(+1.59%) |
Jan 31, 2017 | 60.74 | 62.10 | 60.68 | 61.75 | 4,539,880 | +1.13(+1.86%) |
Jan 30, 2017 | 61.40 | 61.56 | 60.09 | 60.62 | 5,404,617 | -1.28(-2.07%) |
Jan 27, 2017 | 63.15 | 63.15 | 61.17 | 61.90 | 6,347,541 | -0.94(-1.50%) |
Jan 26, 2017 | 60.60 | 63.11 | 60.59 | 62.84 | 12,544,226 | +2.61(+4.33%) |
Jan 25, 2017 | 59.70 | 60.48 | 59.34 | 60.24 | 4,036,774 | +0.52(+0.86%) |
Jan 24, 2017 | 59.51 | 60.07 | 59.13 | 59.72 | 3,935,668 | -0.02(-0.03%) |
Jan 23, 2017 | 60.27 | 60.35 | 59.61 | 59.74 | 3,590,311 | +0.61(+1.04%) |
Jan 20, 2017 | 60.04 | 60.23 | 59.02 | 59.13 | 3,944,547 | -0.45(-0.75%) |
Jan 19, 2017 | 58.03 | 60.14 | 57.96 | 59.57 | 6,086,925 | +1.40(+2.40%) |
Jan 18, 2017 | 57.06 | 58.36 | 56.91 | 58.17 | 5,362,006 | +1.60(+2.82%) |
Jan 17, 2017 | 56.77 | 57.66 | 56.42 | 56.58 | 4,149,335 | -0.14(-0.24%) |
Jan 13, 2017 | 56.72 | 56.72 | 56.72 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.92 | 57.02 | 56.10 | 56.68 | 2,305,473 | -0.31(-0.54%) |
Jan 11, 2017 | 58.05 | 58.45 | 56.80 | 56.98 | 4,756,074 | -1.27(-2.18%) |
Jan 10, 2017 | 55.26 | 58.35 | 54.84 | 58.25 | 5,503,958 | +2.05(+3.65%) |
Jan 09, 2017 | 56.10 | 56.52 | 55.80 | 56.20 | 3,357,599 | -0.10(-0.18%) |
Jan 06, 2017 | 57.39 | 57.66 | 56.17 | 56.30 | 4,816,600 | -0.83(-1.46%) |
Jan 05, 2017 | 58.28 | 58.93 | 56.61 | 57.13 | 5,472,636 | -1.20(-2.06%) |
Jan 04, 2017 | 57.88 | 58.97 | 57.55 | 58.33 | 5,586,966 | +0.50(+0.86%) |
Jan 03, 2017 | 57.62 | 58.42 | 57.27 | 57.84 | 3,029,278 | +0.80(+1.41%) |
Dec 30, 2016 | 57.03 | 57.03 | 57.03 | 0 | -0.54(-0.93%) | |
Dec 29, 2016 | 57.59 | 58.20 | 57.48 | 57.57 | 1,685,909 | +0.05(+0.09%) |
Dec 28, 2016 | 57.95 | 57.95 | 57.47 | 57.52 | 1,403,730 | -0.32(-0.55%) |
Dec 27, 2016 | 57.62 | 58.06 | 57.55 | 57.84 | 1,622,834 | +0.30(+0.52%) |
Dec 23, 2016 | 57.54 | 57.54 | 57.54 | 0 | -0.06(-0.10%) | |
Dec 22, 2016 | 57.94 | 57.94 | 56.98 | 57.60 | 1,112,853 | +0.26(+0.45%) |
Dec 21, 2016 | 57.99 | 57.99 | 57.24 | 57.34 | 1,631,603 | -0.24(-0.41%) |
Dec 20, 2016 | 57.34 | 57.81 | 57.32 | 57.58 | 1,422,150 | +0.26(+0.45%) |
Dec 19, 2016 | 56.76 | 57.77 | 56.58 | 57.32 | 1,942,928 | +0.78(+1.39%) |
Dec 16, 2016 | 57.05 | 57.18 | 56.16 | 56.54 | 3,459,594 | -0.24(-0.42%) |
Dec 15, 2016 | 56.38 | 57.26 | 55.84 | 56.77 | 3,258,937 | +0.69(+1.24%) |
Dec 14, 2016 | 56.28 | 56.71 | 55.78 | 56.08 | 3,325,891 | -0.10(-0.18%) |
Dec 13, 2016 | 56.09 | 56.61 | 55.96 | 56.18 | 3,355,052 | +0.52(+0.93%) |
Dec 12, 2016 | 56.18 | 56.33 | 55.41 | 55.66 | 4,190,485 | -0.60(-1.08%) |
Dec 09, 2016 | 58.09 | 58.16 | 56.13 | 56.27 | 3,434,692 | -1.80(-3.09%) |
Dec 08, 2016 | 57.92 | 58.70 | 57.50 | 58.06 | 4,190,835 | +0.16(+0.27%) |
Dec 07, 2016 | 56.22 | 57.98 | 55.49 | 57.91 | 7,657,375 | +2.38(+4.29%) |
Dec 06, 2016 | 54.56 | 56.22 | 54.07 | 55.53 | 7,679,237 | +0.96(+1.76%) |
Dec 05, 2016 | 54.15 | 54.74 | 54.10 | 54.56 | 2,016,276 | +0.58(+1.07%) |
Dec 02, 2016 | 54.17 | 54.37 | 53.38 | 53.99 | 3,113,719 | +0.18(+0.33%) |
Dec 01, 2016 | 53.66 | 54.08 | 53.33 | 53.81 | 4,451,003 | +0.05(+0.09%) |
Nov 30, 2016 | 55.00 | 55.63 | 53.76 | 53.76 | 5,251,080 | -1.17(-2.13%) |
Nov 29, 2016 | 54.52 | 55.38 | 54.33 | 54.93 | 3,848,854 | +0.41(+0.75%) |
Nov 28, 2016 | 54.23 | 54.57 | 53.57 | 54.52 | 4,271,050 | +0.39(+0.71%) |
Nov 25, 2016 | 53.85 | 54.47 | 53.67 | 54.14 | 1,392,530 | +0.25(+0.46%) |
Nov 23, 2016 | 53.89 | 53.89 | 53.89 | 0 | +0.10(+0.18%) | |
Nov 22, 2016 | 53.20 | 54.21 | 53.20 | 53.79 | 3,772,449 | +0.52(+0.97%) |
Nov 21, 2016 | 53.06 | 53.52 | 52.66 | 53.27 | 3,470,995 | +0.13(+0.24%) |
Nov 18, 2016 | 52.69 | 53.30 | 52.65 | 53.15 | 1,783,190 | +0.20(+0.37%) |
Nov 17, 2016 | 52.18 | 53.06 | 52.05 | 52.95 | 2,829,273 | +0.65(+1.25%) |
Nov 16, 2016 | 52.20 | 52.50 | 51.70 | 52.29 | 4,259,450 | -0.72(-1.37%) |
Nov 15, 2016 | 52.50 | 53.18 | 51.98 | 53.02 | 4,402,785 | +0.54(+1.02%) |
Nov 14, 2016 | 51.44 | 53.46 | 51.44 | 52.48 | 6,803,204 | +0.38(+0.72%) |
Nov 11, 2016 | 51.59 | 52.47 | 51.11 | 52.10 | 3,626,431 | +0.36(+0.69%) |
Nov 10, 2016 | 52.56 | 52.70 | 50.58 | 51.75 | 10,615,746 | -0.82(-1.57%) |
Nov 09, 2016 | 48.78 | 52.64 | 48.64 | 52.57 | 7,632,979 | +2.53(+5.05%) |
Nov 08, 2016 | 50.04 | 50.33 | 49.73 | 50.04 | 1,883,651 | +0.11(+0.22%) |
Nov 07, 2016 | 49.97 | 50.46 | 49.59 | 49.93 | 3,883,609 | +0.99(+2.03%) |
Nov 04, 2016 | 48.39 | 50.17 | 48.39 | 48.94 | 3,288,305 | -0.17(-0.34%) |
Nov 03, 2016 | 48.86 | 49.49 | 48.80 | 49.11 | 4,122,753 | +0.34(+0.69%) |
Nov 02, 2016 | 48.84 | 49.36 | 48.36 | 48.77 | 3,307,019 | -0.11(-0.22%) |
Nov 01, 2016 | 49.27 | 49.41 | 48.42 | 48.88 | 2,827,870 | -0.44(-0.88%) |
Oct 31, 2016 | 49.22 | 49.59 | 48.91 | 49.32 | 3,558,668 | +0.38(+0.77%) |
Oct 28, 2016 | 48.83 | 49.56 | 48.67 | 48.94 | 3,254,812 | -0.15(-0.30%) |
Oct 27, 2016 | 49.14 | 49.34 | 48.54 | 49.09 | 4,196,485 | +0.00(+0.00%) |
Oct 26, 2016 | 49.27 | 49.98 | 48.94 | 49.09 | 11,287,692 | -0.10(-0.20%) |
Oct 25, 2016 | 50.75 | 51.22 | 49.02 | 49.19 | 12,009,249 | -1.58(-3.11%) |
Oct 24, 2016 | 47.92 | 50.92 | 47.92 | 50.77 | 21,375,528 | +4.40(+9.50%) |
Oct 21, 2016 | 46.47 | 46.89 | 46.19 | 46.36 | 5,886,733 | -0.30(-0.64%) |
Oct 20, 2016 | 46.64 | 46.76 | 46.10 | 46.66 | 2,392,633 | -0.27(-0.57%) |
Oct 19, 2016 | 46.70 | 47.00 | 46.38 | 46.93 | 2,980,462 | -0.03(-0.06%) |
Oct 18, 2016 | 46.52 | 47.12 | 46.46 | 46.96 | 2,859,719 | +0.82(+1.78%) |
Oct 17, 2016 | 45.71 | 46.15 | 45.66 | 46.13 | 1,714,371 | +0.29(+0.63%) |
Oct 14, 2016 | 45.67 | 46.61 | 45.52 | 45.85 | 2,249,653 | +0.22(+0.48%) |
Oct 13, 2016 | 45.21 | 45.65 | 44.70 | 45.63 | 3,030,560 | -0.02(-0.04%) |
Oct 12, 2016 | 45.23 | 45.77 | 45.14 | 45.65 | 1,406,521 | +0.42(+0.92%) |
Oct 11, 2016 | 45.80 | 45.80 | 44.84 | 45.23 | 2,002,761 | -0.54(-1.17%) |
Oct 10, 2016 | 44.92 | 45.85 | 44.83 | 45.77 | 2,245,629 | +0.87(+1.94%) |
Oct 07, 2016 | 45.36 | 45.36 | 44.54 | 44.89 | 2,957,160 | -0.23(-0.51%) |
Oct 06, 2016 | 45.52 | 45.72 | 44.88 | 45.12 | 3,098,295 | -0.56(-1.23%) |
Oct 05, 2016 | 46.55 | 46.55 | 45.64 | 45.68 | 2,391,791 | -0.68(-1.47%) |
Oct 04, 2016 | 46.38 | 46.86 | 46.24 | 46.36 | 3,520,114 | -0.13(-0.28%) |
Oct 03, 2016 | 46.15 | 46.71 | 45.91 | 46.49 | 2,121,133 | +0.16(+0.34%) |
Sep 30, 2016 | 46.07 | 46.83 | 45.81 | 46.33 | 3,837,791 | +0.26(+0.56%) |
Sep 29, 2016 | 46.32 | 46.45 | 45.84 | 46.07 | 2,479,081 | -0.35(-0.75%) |
Sep 28, 2016 | 46.39 | 46.57 | 46.02 | 46.42 | 1,735,158 | -0.09(-0.19%) |
Sep 27, 2016 | 46.50 | 46.88 | 46.29 | 46.51 | 3,411,641 | -0.02(-0.04%) |
Sep 26, 2016 | 46.38 | 46.72 | 46.26 | 46.53 | 2,087,049 | -0.37(-0.78%) |
Sep 23, 2016 | 46.59 | 47.05 | 46.46 | 46.90 | 2,701,353 | +0.26(+0.55%) |
Sep 22, 2016 | 45.76 | 46.72 | 45.34 | 46.64 | 3,336,485 | +1.14(+2.51%) |
Sep 21, 2016 | 44.64 | 45.66 | 44.23 | 45.50 | 3,942,555 | +1.37(+3.10%) |
Sep 20, 2016 | 45.87 | 45.87 | 44.12 | 44.13 | 5,341,987 | -1.42(-3.11%) |
Sep 19, 2016 | 46.22 | 46.34 | 45.35 | 45.55 | 1,952,079 | -0.61(-1.33%) |
Sep 16, 2016 | 46.67 | 47.27 | 45.94 | 46.16 | 5,470,005 | -0.62(-1.34%) |
Sep 15, 2016 | 45.62 | 47.07 | 45.51 | 46.79 | 2,918,858 | +1.30(+2.86%) |
Sep 14, 2016 | 44.97 | 45.90 | 44.94 | 45.49 | 4,020,739 | +0.53(+1.17%) |
Sep 13, 2016 | 45.32 | 45.57 | 44.37 | 44.96 | 3,828,806 | -0.59(-1.28%) |
Sep 12, 2016 | 44.13 | 45.75 | 43.98 | 45.55 | 3,830,499 | +1.28(+2.89%) |
Sep 09, 2016 | 45.71 | 46.05 | 44.25 | 44.27 | 3,573,373 | -2.05(-4.43%) |
Sep 08, 2016 | 46.25 | 46.56 | 46.03 | 46.32 | 2,446,785 | -0.02(-0.04%) |
Sep 07, 2016 | 46.59 | 46.68 | 46.05 | 46.34 | 2,918,851 | -0.48(-1.02%) |
Sep 06, 2016 | 46.76 | 46.99 | 46.41 | 46.82 | 2,528,738 | -0.08(-0.17%) |
Sep 02, 2016 | 46.36 | 46.90 | 46.90 | 46.90 | 2,563,671 | +1.03(+2.25%) |
Sep 01, 2016 | 46.02 | 46.55 | 45.83 | 45.87 | 2,665,607 | -0.09(-0.19%) |
Aug 31, 2016 | 45.62 | 46.08 | 45.44 | 45.96 | 2,453,118 | +0.24(+0.52%) |
Aug 30, 2016 | 46.42 | 46.60 | 45.60 | 45.72 | 2,590,647 | -0.62(-1.35%) |
Aug 29, 2016 | 46.25 | 46.79 | 46.11 | 46.34 | 2,635,022 | +0.76(+1.68%) |
Aug 26, 2016 | 46.03 | 46.10 | 45.07 | 45.58 | 2,069,124 | -0.32(-0.69%) |
Aug 25, 2016 | 45.93 | 46.21 | 45.74 | 45.90 | 1,160,777 | +0.07(+0.15%) |
Aug 24, 2016 | 46.27 | 46.66 | 45.71 | 45.83 | 1,629,351 | -0.61(-1.32%) |
Aug 23, 2016 | 46.57 | 46.92 | 46.33 | 46.44 | 1,576,890 | +0.12(+0.26%) |
Aug 22, 2016 | 45.89 | 46.35 | 45.72 | 46.32 | 1,420,700 | +0.44(+0.95%) |
Aug 19, 2016 | 46.41 | 46.46 | 45.68 | 45.89 | 1,743,469 | -0.70(-1.51%) |
Aug 18, 2016 | 45.97 | 46.64 | 45.75 | 46.59 | 2,989,173 | +0.60(+1.29%) |
Aug 17, 2016 | 45.96 | 46.67 | 45.29 | 46.00 | 3,589,772 | +0.14(+0.30%) |
Aug 16, 2016 | 46.35 | 46.56 | 45.86 | 45.86 | 1,740,553 | -0.53(-1.13%) |
Aug 15, 2016 | 46.74 | 47.02 | 46.33 | 46.38 | 1,793,764 | -0.18(-0.38%) |
Aug 12, 2016 | 46.22 | 47.20 | 46.22 | 46.56 | 1,718,247 | +0.12(+0.26%) |
Aug 11, 2016 | 46.72 | 47.04 | 46.31 | 46.44 | 2,564,995 | -0.37(-0.78%) |
Aug 10, 2016 | 47.35 | 47.38 | 46.69 | 46.81 | 2,079,948 | -0.44(-0.92%) |
Aug 09, 2016 | 47.44 | 47.61 | 47.07 | 47.24 | 1,797,755 | +0.03(+0.06%) |
Aug 08, 2016 | 47.33 | 47.71 | 47.07 | 47.22 | 3,080,336 | -0.17(-0.36%) |
Aug 05, 2016 | 47.01 | 47.47 | 46.73 | 47.38 | 2,419,183 | +0.45(+0.95%) |
Aug 04, 2016 | 46.84 | 46.97 | 46.46 | 46.94 | 1,867,955 | +0.12(+0.25%) |
Aug 03, 2016 | 46.41 | 46.84 | 46.09 | 46.82 | 3,404,956 | +0.40(+0.85%) |
Aug 02, 2016 | 46.52 | 46.76 | 45.83 | 46.42 | 2,194,113 | -0.26(-0.55%) |
Aug 01, 2016 | 46.15 | 47.01 | 46.11 | 46.68 | 3,403,966 | +0.72(+1.58%) |
Jul 29, 2016 | 45.85 | 46.57 | 45.74 | 45.96 | 3,264,064 | +0.12(+0.26%) |
Jul 28, 2016 | 45.23 | 45.87 | 45.03 | 45.84 | 3,450,622 | +0.58(+1.27%) |
Jul 27, 2016 | 45.47 | 45.56 | 43.92 | 45.26 | 7,368,654 | +0.65(+1.47%) |
Jul 26, 2016 | 44.63 | 44.73 | 44.06 | 44.61 | 3,206,309 | -0.06(-0.13%) |
Jul 25, 2016 | 45.12 | 45.26 | 44.50 | 44.67 | 3,905,150 | -0.40(-0.88%) |
Jul 22, 2016 | 44.56 | 45.18 | 44.46 | 45.06 | 2,331,724 | +0.76(+1.72%) |
Jul 21, 2016 | 44.26 | 44.51 | 43.60 | 44.30 | 2,935,115 | +0.13(+0.29%) |
Jul 20, 2016 | 43.92 | 44.19 | 43.48 | 44.17 | 1,661,448 | +0.16(+0.36%) |
Jul 19, 2016 | 43.94 | 44.19 | 43.76 | 44.01 | 1,332,757 | +0.01(+0.02%) |
Jul 18, 2016 | 44.27 | 44.33 | 43.63 | 44.00 | 1,932,256 | -0.04(-0.09%) |
Jul 15, 2016 | 43.97 | 44.56 | 43.66 | 44.04 | 3,057,062 | +0.38(+0.86%) |
Jul 14, 2016 | 44.13 | 44.23 | 43.61 | 43.66 | 2,856,102 | -0.18(-0.41%) |
Jul 13, 2016 | 43.55 | 43.92 | 42.90 | 43.84 | 2,449,417 | +0.57(+1.31%) |
Jul 12, 2016 | 43.73 | 43.90 | 43.21 | 43.28 | 2,298,755 | -0.40(-0.91%) |
Jul 11, 2016 | 43.41 | 43.74 | 43.26 | 43.67 | 2,761,931 | +0.46(+1.06%) |
Jul 08, 2016 | 42.84 | 43.36 | 42.60 | 43.22 | 2,412,379 | +0.61(+1.44%) |
Jul 07, 2016 | 42.85 | 43.12 | 42.47 | 42.60 | 1,529,768 | -0.25(-0.58%) |
Jul 05, 2016 | 42.64 | 43.17 | 42.42 | 42.85 | 2,487,691 | +0.22(+0.51%) |
Jul 01, 2016 | 42.80 | 42.63 | 42.63 | 42.63 | 2,345,562 | -0.28(-0.65%) |
Jun 30, 2016 | 43.01 | 43.09 | 42.69 | 42.91 | 3,468,721 | -0.18(-0.41%) |
Jun 29, 2016 | 42.35 | 43.14 | 42.23 | 43.09 | 4,140,367 | +0.93(+2.21%) |
Jun 28, 2016 | 41.17 | 42.34 | 40.93 | 42.16 | 3,916,073 | +1.30(+3.18%) |
Jun 27, 2016 | 40.51 | 41.02 | 40.16 | 40.86 | 4,163,415 | +0.10(+0.24%) |
Jun 24, 2016 | 40.95 | 42.42 | 40.53 | 40.76 | 8,327,380 | -2.55(-5.89%) |
Jun 23, 2016 | 42.82 | 43.32 | 42.61 | 43.31 | 1,887,871 | +0.96(+2.27%) |
Jun 22, 2016 | 42.45 | 42.84 | 42.30 | 42.35 | 1,924,970 | -0.22(-0.51%) |
Jun 21, 2016 | 41.87 | 42.69 | 41.55 | 42.56 | 2,309,708 | +0.63(+1.51%) |
Jun 20, 2016 | 41.71 | 42.22 | 41.65 | 41.93 | 2,482,048 | +0.51(+1.22%) |
Jun 17, 2016 | 41.52 | 41.57 | 40.88 | 41.42 | 4,274,902 | +0.01(+0.02%) |
Jun 16, 2016 | 41.11 | 41.43 | 40.73 | 41.41 | 3,083,002 | +0.10(+0.24%) |
Jun 15, 2016 | 41.85 | 41.97 | 40.84 | 41.31 | 4,343,486 | -0.68(-1.63%) |
Jun 14, 2016 | 41.65 | 42.47 | 41.51 | 42.00 | 2,983,353 | +0.28(+0.67%) |
Jun 13, 2016 | 41.35 | 42.21 | 41.35 | 41.72 | 4,043,270 | +0.14(+0.33%) |
Jun 10, 2016 | 42.12 | 42.34 | 41.50 | 41.58 | 4,861,794 | -1.14(-2.67%) |
Jun 09, 2016 | 43.26 | 43.55 | 42.48 | 42.72 | 3,539,032 | -0.82(-1.89%) |
Jun 08, 2016 | 43.44 | 43.76 | 43.11 | 43.55 | 2,545,976 | +0.17(+0.39%) |
Jun 07, 2016 | 42.89 | 43.61 | 42.81 | 43.38 | 2,650,540 | +0.66(+1.56%) |
Jun 06, 2016 | 43.20 | 43.46 | 42.62 | 42.71 | 5,401,633 | -0.56(-1.28%) |
Jun 03, 2016 | 42.82 | 43.46 | 42.57 | 43.27 | 3,521,228 | +0.44(+1.02%) |
Jun 02, 2016 | 42.40 | 42.87 | 42.08 | 42.83 | 4,703,514 | +0.57(+1.34%) |
Jun 01, 2016 | 42.15 | 42.52 | 42.07 | 42.27 | 4,480,912 | -0.14(-0.33%) |
May 31, 2016 | 42.10 | 42.61 | 42.03 | 42.41 | 3,891,067 | +0.22(+0.52%) |
May 27, 2016 | 42.16 | 42.19 | 42.19 | 42.19 | 2,357,158 | -0.09(-0.21%) |
May 26, 2016 | 41.56 | 42.37 | 41.39 | 42.28 | 3,595,393 | +0.51(+1.21%) |
May 25, 2016 | 41.58 | 41.83 | 41.25 | 41.77 | 2,331,012 | +0.25(+0.60%) |
May 24, 2016 | 41.34 | 41.58 | 40.84 | 41.52 | 4,408,112 | +0.23(+0.55%) |
May 23, 2016 | 41.22 | 41.53 | 41.01 | 41.29 | 4,310,069 | -0.06(-0.14%) |
May 20, 2016 | 40.64 | 41.76 | 40.55 | 41.35 | 7,025,212 | +0.88(+2.18%) |
May 19, 2016 | 40.08 | 40.55 | 39.76 | 40.47 | 3,026,454 | +0.13(+0.32%) |
May 18, 2016 | 40.38 | 40.78 | 39.95 | 40.34 | 5,094,072 | -0.04(-0.10%) |
May 17, 2016 | 40.08 | 41.12 | 40.08 | 40.38 | 7,590,040 | +0.10(+0.25%) |
May 16, 2016 | 40.21 | 40.56 | 39.97 | 40.28 | 3,048,733 | -0.02(-0.05%) |
May 13, 2016 | 40.22 | 40.70 | 40.22 | 40.30 | 3,462,710 | -0.08(-0.20%) |
May 12, 2016 | 40.49 | 40.72 | 40.15 | 40.38 | 4,067,684 | -0.10(-0.25%) |
May 11, 2016 | 40.32 | 40.77 | 40.20 | 40.48 | 4,030,408 | +0.01(+0.02%) |
May 10, 2016 | 39.64 | 40.56 | 39.56 | 40.47 | 6,774,101 | +0.90(+2.28%) |
May 09, 2016 | 39.25 | 39.67 | 39.10 | 39.57 | 2,136,763 | +0.41(+1.04%) |
May 06, 2016 | 38.68 | 39.29 | 38.35 | 39.16 | 2,587,468 | +0.24(+0.61%) |
May 05, 2016 | 38.78 | 39.34 | 38.55 | 38.92 | 3,920,290 | +0.15(+0.38%) |
May 04, 2016 | 39.18 | 39.58 | 38.76 | 38.78 | 3,781,789 | -0.56(-1.41%) |
May 03, 2016 | 39.50 | 39.55 | 39.10 | 39.33 | 3,338,190 | -0.33(-0.83%) |