Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.24 | 56.24 | 54.81 | 55.93 | 844,960 | -0.42(-0.74%) |
May 30, 2017 | 56.58 | 56.85 | 55.85 | 56.34 | 1,409,042 | -0.56(-0.99%) |
May 26, 2017 | 56.50 | 57.31 | 56.40 | 56.91 | 394,638 | +0.19(+0.34%) |
May 25, 2017 | 57.12 | 57.96 | 56.44 | 56.72 | 496,597 | -0.29(-0.51%) |
May 24, 2017 | 57.32 | 57.82 | 56.57 | 57.01 | 693,543 | -0.19(-0.33%) |
May 23, 2017 | 57.60 | 58.46 | 57.06 | 57.20 | 1,172,773 | -0.17(-0.30%) |
May 22, 2017 | 57.93 | 57.95 | 56.80 | 57.37 | 922,909 | +0.33(+0.57%) |
May 19, 2017 | 56.07 | 58.06 | 55.93 | 57.05 | 1,187,734 | +1.22(+2.19%) |
May 18, 2017 | 54.82 | 56.09 | 54.05 | 55.82 | 758,195 | +0.44(+0.79%) |
May 17, 2017 | 56.77 | 57.04 | 54.90 | 55.38 | 901,389 | -2.41(-4.18%) |
May 16, 2017 | 57.56 | 58.09 | 56.98 | 57.80 | 1,010,364 | +0.24(+0.43%) |
May 15, 2017 | 57.15 | 58.57 | 56.30 | 57.55 | 939,589 | +1.56(+2.79%) |
May 12, 2017 | 55.52 | 56.43 | 55.49 | 55.99 | 974,687 | +0.80(+1.45%) |
May 11, 2017 | 56.00 | 56.28 | 54.67 | 55.19 | 799,196 | -0.72(-1.28%) |
May 10, 2017 | 54.99 | 55.97 | 54.80 | 55.91 | 942,680 | +1.16(+2.12%) |
May 09, 2017 | 54.55 | 55.15 | 54.21 | 54.75 | 946,096 | +0.24(+0.43%) |
May 08, 2017 | 55.91 | 56.13 | 54.21 | 54.51 | 1,620,868 | -1.85(-3.28%) |
May 05, 2017 | 55.13 | 56.68 | 55.00 | 56.36 | 936,939 | +1.42(+2.59%) |
May 04, 2017 | 56.31 | 56.65 | 54.79 | 54.94 | 1,350,145 | -1.87(-3.29%) |
May 03, 2017 | 58.16 | 58.41 | 56.44 | 56.81 | 1,470,033 | -1.55(-2.66%) |
May 02, 2017 | 59.29 | 61.53 | 57.29 | 58.36 | 2,905,052 | +1.93(+3.42%) |
May 01, 2017 | 56.72 | 56.73 | 55.22 | 56.43 | 1,305,552 | -0.05(-0.08%) |
Apr 28, 2017 | 57.62 | 57.63 | 56.13 | 56.47 | 1,347,166 | -1.06(-1.84%) |
Apr 27, 2017 | 58.41 | 58.51 | 57.22 | 57.53 | 1,286,778 | -1.03(-1.77%) |
Apr 26, 2017 | 59.02 | 59.40 | 58.49 | 58.57 | 949,287 | -0.72(-1.21%) |
Apr 25, 2017 | 59.17 | 59.41 | 58.79 | 59.29 | 597,488 | +0.53(+0.90%) |
Apr 24, 2017 | 59.26 | 59.47 | 58.51 | 58.76 | 860,890 | +0.43(+0.73%) |
Apr 21, 2017 | 58.70 | 59.02 | 57.82 | 58.33 | 841,138 | -0.48(-0.82%) |
Apr 20, 2017 | 58.71 | 59.49 | 58.29 | 58.81 | 976,071 | +0.84(+1.46%) |
Apr 19, 2017 | 57.13 | 58.32 | 57.07 | 57.97 | 2,005,031 | +1.43(+2.54%) |
Apr 18, 2017 | 56.68 | 57.40 | 56.00 | 56.54 | 1,434,136 | -0.49(-0.86%) |
Apr 17, 2017 | 57.08 | 57.51 | 56.67 | 57.03 | 908,640 | +0.14(+0.24%) |
Apr 13, 2017 | 58.89 | 59.16 | 56.80 | 56.89 | 1,334,625 | -2.21(-3.75%) |
Apr 12, 2017 | 60.86 | 60.94 | 58.90 | 59.10 | 1,340,190 | -1.99(-3.25%) |
Apr 11, 2017 | 61.12 | 61.34 | 60.24 | 61.09 | 843,872 | +0.04(+0.06%) |
Apr 10, 2017 | 61.09 | 61.56 | 60.40 | 61.05 | 627,561 | +0.10(+0.16%) |
Apr 07, 2017 | 60.13 | 61.19 | 59.73 | 60.95 | 1,174,363 | +0.57(+0.95%) |
Apr 06, 2017 | 59.33 | 60.54 | 59.11 | 60.38 | 711,012 | +1.12(+1.90%) |
Apr 05, 2017 | 60.49 | 61.24 | 59.20 | 59.26 | 1,011,421 | -0.72(-1.19%) |
Apr 04, 2017 | 59.55 | 60.02 | 59.36 | 59.98 | 357,274 | +0.52(+0.87%) |
Apr 03, 2017 | 60.10 | 60.31 | 58.74 | 59.46 | 489,170 | -0.46(-0.77%) |
Mar 31, 2017 | 59.36 | 60.27 | 59.36 | 59.92 | 503,968 | +0.36(+0.61%) |
Mar 30, 2017 | 59.62 | 60.18 | 59.46 | 59.56 | 590,043 | +0.05(+0.08%) |
Mar 29, 2017 | 59.24 | 60.35 | 59.24 | 59.51 | 598,188 | +0.14(+0.23%) |
Mar 28, 2017 | 58.29 | 60.05 | 58.29 | 59.38 | 745,900 | +1.10(+1.88%) |
Mar 27, 2017 | 57.73 | 58.54 | 56.92 | 58.28 | 881,781 | -0.36(-0.62%) |
Mar 24, 2017 | 59.31 | 59.49 | 58.30 | 58.64 | 738,473 | -0.54(-0.92%) |
Mar 23, 2017 | 58.67 | 59.71 | 58.13 | 59.19 | 648,643 | +0.40(+0.68%) |
Mar 22, 2017 | 58.68 | 59.13 | 58.17 | 58.79 | 756,673 | -0.09(-0.15%) |
Mar 21, 2017 | 60.74 | 61.22 | 58.80 | 58.88 | 938,356 | -1.80(-2.96%) |
Mar 20, 2017 | 60.77 | 60.88 | 59.69 | 60.67 | 602,004 | -0.30(-0.49%) |
Mar 17, 2017 | 61.20 | 61.76 | 60.76 | 60.97 | 870,250 | +0.06(+0.10%) |
Mar 16, 2017 | 61.05 | 61.13 | 60.41 | 60.91 | 948,404 | +0.24(+0.40%) |
Mar 15, 2017 | 58.86 | 60.73 | 58.86 | 60.66 | 1,042,312 | +2.19(+3.74%) |
Mar 14, 2017 | 58.68 | 58.74 | 57.70 | 58.48 | 596,836 | -0.92(-1.54%) |
Mar 13, 2017 | 58.66 | 59.48 | 58.52 | 59.39 | 751,795 | +1.01(+1.72%) |
Mar 10, 2017 | 58.80 | 58.92 | 57.83 | 58.39 | 1,046,884 | +0.18(+0.31%) |
Mar 09, 2017 | 58.29 | 58.82 | 57.40 | 58.21 | 1,078,093 | -0.26(-0.45%) |
Mar 08, 2017 | 59.46 | 59.62 | 58.45 | 58.47 | 1,061,177 | -1.27(-2.13%) |
Mar 07, 2017 | 59.36 | 60.13 | 58.93 | 59.74 | 1,100,691 | +0.33(+0.55%) |
Mar 06, 2017 | 59.06 | 59.78 | 59.06 | 59.41 | 1,216,401 | -0.24(-0.41%) |
Mar 03, 2017 | 59.80 | 59.96 | 59.14 | 59.66 | 779,808 | +0.34(+0.58%) |
Mar 02, 2017 | 59.67 | 60.20 | 59.28 | 59.31 | 1,148,461 | -0.73(-1.21%) |
Mar 01, 2017 | 58.22 | 60.41 | 58.16 | 60.04 | 930,655 | +2.49(+4.34%) |
Feb 28, 2017 | 57.68 | 58.19 | 57.14 | 57.54 | 746,617 | -0.37(-0.64%) |
Feb 27, 2017 | 57.47 | 58.29 | 57.27 | 57.92 | 712,785 | +0.21(+0.36%) |
Feb 24, 2017 | 56.69 | 58.27 | 56.42 | 57.71 | 1,179,525 | +0.36(+0.63%) |
Feb 23, 2017 | 59.61 | 59.61 | 57.22 | 57.34 | 1,245,359 | -1.04(-1.78%) |
Feb 22, 2017 | 59.18 | 59.81 | 58.28 | 58.38 | 1,018,194 | -1.12(-1.88%) |
Feb 21, 2017 | 56.44 | 60.45 | 55.22 | 59.51 | 3,051,755 | +3.74(+6.70%) |
Feb 17, 2017 | 55.77 | 55.77 | 55.77 | 0 | -0.90(-1.58%) | |
Feb 16, 2017 | 58.13 | 58.55 | 56.60 | 56.67 | 1,570,796 | -1.35(-2.32%) |
Feb 15, 2017 | 58.14 | 58.40 | 57.52 | 58.01 | 974,044 | -0.08(-0.14%) |
Feb 14, 2017 | 58.14 | 58.45 | 57.73 | 58.09 | 589,087 | -0.18(-0.31%) |
Feb 13, 2017 | 57.74 | 58.60 | 57.74 | 58.28 | 533,190 | +0.77(+1.34%) |
Feb 10, 2017 | 57.59 | 58.11 | 57.22 | 57.51 | 833,392 | +0.32(+0.55%) |
Feb 09, 2017 | 56.58 | 57.33 | 56.36 | 57.19 | 739,081 | +1.12(+2.00%) |
Feb 08, 2017 | 55.93 | 56.14 | 55.36 | 56.07 | 668,695 | +0.17(+0.31%) |
Feb 07, 2017 | 56.79 | 57.88 | 55.82 | 55.90 | 1,003,856 | -1.50(-2.62%) |
Feb 06, 2017 | 57.40 | 57.46 | 57.07 | 57.40 | 705,467 | -0.10(-0.17%) |
Feb 03, 2017 | 57.44 | 58.04 | 57.21 | 57.50 | 827,739 | +0.21(+0.36%) |
Feb 02, 2017 | 57.79 | 58.02 | 56.91 | 57.29 | 654,513 | -0.66(-1.14%) |
Feb 01, 2017 | 55.85 | 58.05 | 55.85 | 57.95 | 1,485,579 | +1.95(+3.49%) |
Jan 31, 2017 | 56.37 | 56.37 | 55.37 | 56.00 | 921,235 | -0.27(-0.48%) |
Jan 30, 2017 | 56.63 | 56.69 | 55.48 | 56.27 | 943,641 | -1.04(-1.81%) |
Jan 27, 2017 | 57.74 | 58.07 | 57.29 | 57.31 | 409,638 | -0.61(-1.05%) |
Jan 26, 2017 | 58.12 | 58.80 | 57.71 | 57.91 | 716,213 | -0.27(-0.47%) |
Jan 25, 2017 | 57.77 | 58.23 | 57.35 | 58.19 | 812,521 | +0.22(+0.37%) |
Jan 24, 2017 | 55.72 | 58.59 | 55.72 | 57.97 | 1,890,564 | +2.77(+5.01%) |
Jan 23, 2017 | 54.84 | 55.27 | 54.62 | 55.20 | 681,398 | +0.00(+0.00%) |
Jan 20, 2017 | 55.07 | 56.39 | 54.58 | 55.20 | 1,637,460 | +1.66(+3.11%) |
Jan 19, 2017 | 53.78 | 54.18 | 53.34 | 53.54 | 443,154 | -0.03(-0.05%) |
Jan 18, 2017 | 54.16 | 54.43 | 53.34 | 53.56 | 808,545 | -0.50(-0.92%) |
Jan 17, 2017 | 54.59 | 54.78 | 53.87 | 54.06 | 553,826 | -0.43(-0.78%) |
Jan 13, 2017 | 54.49 | 54.49 | 54.49 | 0 | +0.18(+0.33%) | |
Jan 12, 2017 | 54.29 | 54.42 | 53.50 | 54.30 | 1,458,174 | +0.71(+1.32%) |
Jan 11, 2017 | 52.71 | 53.76 | 52.31 | 53.60 | 1,301,492 | +1.10(+2.10%) |
Jan 10, 2017 | 52.79 | 53.08 | 52.22 | 52.50 | 622,229 | -0.16(-0.31%) |
Jan 09, 2017 | 53.00 | 53.75 | 52.66 | 52.66 | 631,411 | -0.98(-1.82%) |
Jan 06, 2017 | 53.90 | 53.93 | 53.03 | 53.64 | 857,626 | -0.14(-0.25%) |
Jan 05, 2017 | 52.79 | 54.59 | 52.79 | 53.77 | 1,269,855 | +0.80(+1.52%) |
Jan 04, 2017 | 51.91 | 53.15 | 51.62 | 52.97 | 1,007,060 | +1.15(+2.22%) |
Jan 03, 2017 | 51.24 | 52.53 | 50.97 | 51.82 | 916,935 | +1.18(+2.32%) |
Dec 30, 2016 | 50.64 | 50.64 | 50.64 | 0 | -0.43(-0.85%) | |
Dec 29, 2016 | 51.41 | 51.81 | 50.95 | 51.08 | 286,381 | -0.39(-0.76%) |
Dec 28, 2016 | 52.08 | 52.57 | 51.44 | 51.46 | 420,505 | -0.69(-1.32%) |
Dec 27, 2016 | 52.20 | 52.63 | 52.10 | 52.15 | 349,446 | +0.05(+0.10%) |
Dec 23, 2016 | 52.10 | 52.10 | 52.10 | 0 | +0.72(+1.41%) | |
Dec 22, 2016 | 52.07 | 52.07 | 51.00 | 51.37 | 748,047 | -0.61(-1.17%) |
Dec 21, 2016 | 52.57 | 52.76 | 51.75 | 51.98 | 463,566 | -0.46(-0.88%) |
Dec 20, 2016 | 53.04 | 53.23 | 52.30 | 52.44 | 856,126 | -0.08(-0.15%) |
Dec 19, 2016 | 52.35 | 52.55 | 51.81 | 52.52 | 1,265,930 | -0.03(-0.05%) |
Dec 16, 2016 | 51.71 | 52.60 | 51.54 | 52.55 | 1,180,746 | +0.79(+1.52%) |
Dec 15, 2016 | 51.09 | 52.01 | 50.65 | 51.76 | 709,889 | +0.44(+0.86%) |
Dec 14, 2016 | 51.85 | 52.54 | 51.22 | 51.32 | 750,618 | -1.03(-1.97%) |
Dec 13, 2016 | 51.94 | 52.77 | 51.61 | 52.35 | 893,567 | +0.69(+1.33%) |
Dec 12, 2016 | 52.03 | 53.14 | 51.61 | 51.66 | 1,070,713 | -0.08(-0.16%) |
Dec 09, 2016 | 52.61 | 52.61 | 51.27 | 51.75 | 606,277 | -0.65(-1.24%) |
Dec 08, 2016 | 51.94 | 52.69 | 51.39 | 52.40 | 980,451 | +0.67(+1.29%) |
Dec 07, 2016 | 51.46 | 51.83 | 50.66 | 51.73 | 1,360,288 | +0.48(+0.94%) |
Dec 06, 2016 | 51.87 | 52.02 | 50.63 | 51.25 | 1,336,611 | -0.86(-1.65%) |
Dec 05, 2016 | 52.37 | 53.16 | 51.91 | 52.11 | 1,238,700 | +0.19(+0.37%) |
Dec 02, 2016 | 53.01 | 53.29 | 51.65 | 51.92 | 1,328,589 | -1.18(-2.23%) |
Dec 01, 2016 | 54.24 | 55.65 | 53.00 | 53.10 | 1,507,803 | -0.42(-0.78%) |
Nov 30, 2016 | 51.03 | 53.80 | 51.03 | 53.52 | 2,545,288 | +4.31(+8.75%) |
Nov 29, 2016 | 49.47 | 49.57 | 48.94 | 49.21 | 659,629 | -0.56(-1.13%) |
Nov 28, 2016 | 50.12 | 50.83 | 49.67 | 49.77 | 757,322 | -0.32(-0.63%) |
Nov 25, 2016 | 49.72 | 50.47 | 49.59 | 50.09 | 252,372 | +0.28(+0.56%) |
Nov 23, 2016 | 49.81 | 49.81 | 49.81 | 0 | -0.41(-0.83%) | |
Nov 22, 2016 | 50.88 | 50.88 | 49.57 | 50.22 | 1,130,396 | -0.11(-0.21%) |
Nov 21, 2016 | 48.66 | 50.49 | 48.36 | 50.33 | 1,604,590 | +2.71(+5.70%) |
Nov 18, 2016 | 47.99 | 48.18 | 47.38 | 47.62 | 1,069,722 | -0.33(-0.70%) |
Nov 17, 2016 | 49.26 | 49.60 | 47.88 | 47.95 | 923,158 | -1.08(-2.21%) |
Nov 16, 2016 | 48.85 | 49.50 | 48.78 | 49.03 | 996,924 | -0.23(-0.48%) |
Nov 15, 2016 | 48.34 | 49.30 | 47.52 | 49.27 | 1,222,136 | +0.79(+1.64%) |
Nov 14, 2016 | 47.82 | 48.72 | 47.38 | 48.47 | 1,417,135 | +0.66(+1.38%) |
Nov 11, 2016 | 48.77 | 49.04 | 47.28 | 47.82 | 834,731 | -1.08(-2.21%) |
Nov 10, 2016 | 48.20 | 49.31 | 47.85 | 48.90 | 1,296,414 | +0.98(+2.05%) |
Nov 09, 2016 | 45.96 | 48.36 | 45.67 | 47.92 | 1,212,894 | +1.94(+4.21%) |
Nov 08, 2016 | 45.34 | 46.53 | 44.09 | 45.98 | 2,361,657 | -0.69(-1.47%) |
Nov 07, 2016 | 46.32 | 47.06 | 46.23 | 46.66 | 1,196,157 | +1.40(+3.09%) |
Nov 04, 2016 | 44.73 | 45.71 | 44.36 | 45.27 | 866,882 | +0.34(+0.76%) |
Nov 03, 2016 | 45.41 | 45.94 | 44.86 | 44.92 | 834,821 | -0.49(-1.07%) |
Nov 02, 2016 | 45.88 | 46.24 | 44.76 | 45.41 | 1,130,817 | -0.57(-1.24%) |
Nov 01, 2016 | 47.06 | 47.06 | 45.56 | 45.98 | 890,981 | -0.70(-1.51%) |
Oct 31, 2016 | 46.46 | 46.85 | 46.33 | 46.68 | 672,655 | +0.12(+0.25%) |
Oct 28, 2016 | 46.30 | 47.27 | 46.08 | 46.56 | 561,601 | +0.38(+0.82%) |
Oct 27, 2016 | 46.52 | 46.58 | 45.93 | 46.19 | 677,452 | -0.02(-0.04%) |
Oct 26, 2016 | 45.98 | 46.51 | 45.67 | 46.20 | 1,256,340 | -0.22(-0.47%) |
Oct 25, 2016 | 47.39 | 47.50 | 46.40 | 46.42 | 568,926 | -0.89(-1.89%) |
Oct 24, 2016 | 47.44 | 47.72 | 47.12 | 47.31 | 643,614 | +0.15(+0.32%) |
Oct 21, 2016 | 47.65 | 47.65 | 46.98 | 47.16 | 1,079,779 | -0.81(-1.69%) |
Oct 20, 2016 | 47.67 | 48.37 | 47.67 | 47.97 | 873,605 | -0.19(-0.39%) |
Oct 19, 2016 | 48.27 | 48.27 | 47.66 | 48.16 | 679,876 | +0.12(+0.24%) |
Oct 18, 2016 | 48.49 | 48.75 | 48.02 | 48.04 | 660,746 | +0.40(+0.83%) |
Oct 17, 2016 | 47.10 | 47.65 | 47.04 | 47.65 | 690,651 | +0.46(+0.97%) |
Oct 14, 2016 | 48.08 | 48.56 | 47.18 | 47.19 | 663,457 | -0.78(-1.63%) |
Oct 13, 2016 | 47.92 | 48.20 | 47.27 | 47.97 | 499,869 | -0.45(-0.93%) |
Oct 12, 2016 | 49.05 | 49.24 | 48.41 | 48.42 | 1,342,673 | -0.74(-1.50%) |
Oct 11, 2016 | 49.12 | 49.37 | 48.70 | 49.16 | 1,888,149 | -0.25(-0.51%) |
Oct 10, 2016 | 49.22 | 50.64 | 49.22 | 49.41 | 932,813 | +0.77(+1.58%) |
Oct 07, 2016 | 49.64 | 50.12 | 48.33 | 48.65 | 560,307 | -0.78(-1.59%) |
Oct 06, 2016 | 48.38 | 49.83 | 48.38 | 49.43 | 1,366,611 | +0.90(+1.86%) |
Oct 05, 2016 | 47.65 | 48.93 | 47.44 | 48.53 | 1,341,066 | +1.43(+3.04%) |
Oct 04, 2016 | 47.95 | 48.17 | 46.95 | 47.10 | 1,032,756 | -0.63(-1.32%) |
Oct 03, 2016 | 48.23 | 48.29 | 47.55 | 47.73 | 979,105 | -0.50(-1.03%) |
Sep 30, 2016 | 48.11 | 48.66 | 47.88 | 48.22 | 1,808,338 | +0.69(+1.44%) |
Sep 29, 2016 | 46.46 | 47.86 | 46.19 | 47.54 | 2,095,188 | +1.23(+2.65%) |
Sep 28, 2016 | 45.69 | 46.39 | 44.80 | 46.31 | 1,356,368 | +0.87(+1.92%) |
Sep 27, 2016 | 44.42 | 45.47 | 44.18 | 45.44 | 1,028,444 | +0.74(+1.65%) |
Sep 26, 2016 | 45.29 | 45.52 | 44.65 | 44.70 | 770,350 | -0.64(-1.41%) |
Sep 23, 2016 | 45.59 | 46.81 | 45.23 | 45.34 | 2,020,946 | -0.33(-0.73%) |
Sep 22, 2016 | 45.99 | 46.06 | 45.04 | 45.67 | 1,654,465 | +0.26(+0.58%) |
Sep 21, 2016 | 44.88 | 45.51 | 44.15 | 45.41 | 2,058,675 | +0.96(+2.15%) |
Sep 20, 2016 | 45.70 | 45.85 | 44.38 | 44.45 | 1,188,046 | -1.14(-2.49%) |
Sep 19, 2016 | 45.69 | 46.14 | 45.26 | 45.59 | 746,542 | +0.34(+0.76%) |
Sep 16, 2016 | 44.42 | 45.45 | 44.36 | 45.25 | 1,246,181 | +0.07(+0.16%) |
Sep 15, 2016 | 44.12 | 45.46 | 44.12 | 45.18 | 1,477,364 | +1.23(+2.81%) |
Sep 14, 2016 | 44.04 | 44.36 | 43.38 | 43.94 | 1,030,651 | +0.01(+0.02%) |
Sep 13, 2016 | 44.91 | 45.15 | 43.54 | 43.93 | 1,189,592 | -1.53(-3.37%) |
Sep 12, 2016 | 45.27 | 45.75 | 44.49 | 45.46 | 1,052,309 | -0.08(-0.18%) |
Sep 09, 2016 | 45.83 | 46.98 | 45.46 | 45.55 | 1,408,509 | -1.28(-2.73%) |
Sep 08, 2016 | 47.09 | 47.71 | 46.67 | 46.83 | 1,354,563 | -0.16(-0.35%) |
Sep 07, 2016 | 47.19 | 47.47 | 46.43 | 46.99 | 1,225,266 | -0.39(-0.82%) |
Sep 06, 2016 | 47.56 | 47.73 | 46.65 | 47.38 | 1,048,619 | -0.03(-0.06%) |
Sep 02, 2016 | 46.84 | 47.40 | 47.40 | 47.40 | 1,126,526 | +0.90(+1.94%) |
Sep 01, 2016 | 46.79 | 47.01 | 45.88 | 46.50 | 884,089 | -0.21(-0.44%) |
Aug 31, 2016 | 46.81 | 47.73 | 46.39 | 46.71 | 926,274 | -0.31(-0.67%) |
Aug 30, 2016 | 46.20 | 47.14 | 45.95 | 47.02 | 1,292,155 | +0.98(+2.13%) |
Aug 29, 2016 | 45.76 | 46.33 | 45.04 | 46.04 | 860,192 | +0.03(+0.06%) |
Aug 26, 2016 | 46.57 | 47.06 | 45.64 | 46.02 | 1,005,156 | -0.27(-0.58%) |
Aug 25, 2016 | 45.50 | 46.30 | 45.50 | 46.29 | 980,541 | +0.78(+1.72%) |
Aug 24, 2016 | 46.64 | 46.70 | 45.26 | 45.51 | 1,201,266 | -1.18(-2.52%) |
Aug 23, 2016 | 46.49 | 48.16 | 46.30 | 46.68 | 1,766,159 | +1.20(+2.65%) |
Aug 22, 2016 | 45.35 | 45.60 | 44.98 | 45.48 | 1,013,731 | -0.24(-0.53%) |
Aug 19, 2016 | 44.53 | 45.86 | 44.46 | 45.72 | 850,585 | +1.09(+2.43%) |
Aug 18, 2016 | 43.43 | 44.65 | 43.27 | 44.63 | 903,825 | +1.37(+3.15%) |
Aug 17, 2016 | 43.56 | 43.85 | 42.70 | 43.27 | 1,167,532 | -0.50(-1.15%) |
Aug 16, 2016 | 44.60 | 44.62 | 43.76 | 43.77 | 935,637 | -0.62(-1.40%) |
Aug 15, 2016 | 43.81 | 44.53 | 43.69 | 44.39 | 993,915 | +0.91(+2.09%) |
Aug 12, 2016 | 43.75 | 44.54 | 43.28 | 43.48 | 1,093,946 | -0.42(-0.96%) |
Aug 11, 2016 | 42.89 | 44.03 | 42.80 | 43.91 | 2,588,012 | +1.22(+2.86%) |
Aug 10, 2016 | 43.02 | 43.31 | 42.44 | 42.69 | 1,517,392 | -0.25(-0.59%) |
Aug 09, 2016 | 43.23 | 43.43 | 42.42 | 42.94 | 1,469,878 | -0.15(-0.35%) |
Aug 08, 2016 | 41.71 | 43.18 | 41.63 | 43.09 | 988,456 | +1.51(+3.63%) |
Aug 05, 2016 | 41.36 | 41.98 | 41.10 | 41.58 | 1,024,677 | +0.46(+1.11%) |
Aug 04, 2016 | 40.56 | 41.44 | 40.27 | 41.12 | 956,794 | +0.40(+0.97%) |
Aug 03, 2016 | 39.29 | 40.79 | 39.08 | 40.73 | 664,254 | +1.28(+3.26%) |
Aug 02, 2016 | 40.46 | 40.66 | 39.20 | 39.44 | 837,872 | -0.96(-2.38%) |
Aug 01, 2016 | 40.91 | 41.07 | 40.04 | 40.40 | 970,097 | -0.67(-1.64%) |
Jul 29, 2016 | 41.65 | 41.65 | 39.59 | 41.08 | 1,498,089 | -0.82(-1.95%) |
Jul 28, 2016 | 41.19 | 41.99 | 40.92 | 41.90 | 1,224,939 | +0.79(+1.92%) |
Jul 27, 2016 | 41.17 | 41.37 | 40.66 | 41.10 | 802,556 | +0.02(+0.04%) |
Jul 26, 2016 | 40.88 | 41.38 | 40.42 | 41.09 | 706,646 | +0.29(+0.70%) |
Jul 25, 2016 | 40.52 | 40.82 | 40.10 | 40.80 | 825,735 | +0.06(+0.15%) |
Jul 22, 2016 | 40.49 | 41.17 | 40.29 | 40.74 | 1,599,972 | -1.11(-2.66%) |
Jul 21, 2016 | 41.62 | 42.95 | 41.62 | 41.85 | 1,352,884 | +0.09(+0.22%) |
Jul 20, 2016 | 40.40 | 41.79 | 40.24 | 41.76 | 968,504 | +1.28(+3.15%) |
Jul 19, 2016 | 40.39 | 40.51 | 40.09 | 40.49 | 465,461 | -0.07(-0.18%) |
Jul 18, 2016 | 40.31 | 40.63 | 39.77 | 40.56 | 861,822 | -0.13(-0.31%) |
Jul 15, 2016 | 40.83 | 40.90 | 40.49 | 40.68 | 904,488 | -0.08(-0.20%) |
Jul 14, 2016 | 40.89 | 41.04 | 40.43 | 40.76 | 836,811 | +0.22(+0.53%) |
Jul 13, 2016 | 40.16 | 40.58 | 40.01 | 40.55 | 1,036,974 | +0.45(+1.12%) |
Jul 12, 2016 | 39.71 | 40.34 | 39.61 | 40.10 | 873,521 | +0.91(+2.31%) |
Jul 11, 2016 | 39.30 | 39.85 | 38.95 | 39.19 | 1,076,519 | +0.13(+0.34%) |
Jul 08, 2016 | 38.22 | 39.27 | 37.57 | 39.06 | 697,325 | +1.49(+3.97%) |
Jul 07, 2016 | 37.31 | 37.89 | 36.96 | 37.57 | 992,150 | +0.56(+1.50%) |
Jul 06, 2016 | 36.52 | 37.08 | 36.15 | 37.01 | 1,097,007 | -0.22(-0.60%) |
Jul 05, 2016 | 38.35 | 38.64 | 36.75 | 37.23 | 1,123,357 | -1.70(-4.36%) |
Jul 01, 2016 | 38.47 | 38.93 | 38.93 | 38.93 | 1,054,814 | +0.39(+1.00%) |
Jun 30, 2016 | 37.76 | 38.56 | 37.30 | 38.55 | 2,008,269 | +0.75(+1.97%) |
Jun 29, 2016 | 37.14 | 37.90 | 36.45 | 37.80 | 1,444,164 | +1.42(+3.90%) |
Jun 28, 2016 | 36.80 | 37.01 | 35.46 | 36.38 | 1,429,627 | +0.57(+1.58%) |
Jun 27, 2016 | 37.30 | 37.42 | 35.64 | 35.82 | 1,261,841 | -2.33(-6.12%) |
Jun 24, 2016 | 38.62 | 38.97 | 37.87 | 38.15 | 1,991,915 | -2.01(-5.01%) |
Jun 23, 2016 | 39.68 | 40.21 | 39.27 | 40.16 | 897,720 | +1.01(+2.59%) |
Jun 22, 2016 | 39.43 | 39.60 | 39.08 | 39.15 | 757,916 | +0.10(+0.25%) |
Jun 21, 2016 | 39.59 | 39.61 | 38.72 | 39.05 | 1,152,356 | -0.34(-0.87%) |
Jun 20, 2016 | 39.96 | 40.33 | 39.27 | 39.39 | 958,473 | +0.05(+0.14%) |
Jun 17, 2016 | 39.16 | 39.78 | 38.90 | 39.34 | 1,050,194 | +0.31(+0.78%) |
Jun 16, 2016 | 38.46 | 39.14 | 37.91 | 39.03 | 1,458,415 | +0.06(+0.16%) |
Jun 15, 2016 | 39.69 | 40.00 | 38.94 | 38.97 | 1,539,195 | -0.23(-0.60%) |
Jun 14, 2016 | 40.12 | 41.18 | 38.81 | 39.20 | 1,647,781 | -1.11(-2.76%) |
Jun 13, 2016 | 41.28 | 42.04 | 40.28 | 40.31 | 2,585,654 | -1.36(-3.25%) |
Jun 10, 2016 | 41.14 | 42.63 | 39.75 | 41.67 | 6,087,554 | +1.20(+2.97%) |
Jun 09, 2016 | 41.19 | 41.19 | 40.45 | 40.47 | 682,484 | -1.21(-2.91%) |
Jun 08, 2016 | 41.98 | 42.75 | 41.50 | 41.68 | 962,614 | +0.13(+0.30%) |
Jun 07, 2016 | 41.02 | 41.70 | 40.66 | 41.55 | 1,549,891 | +0.57(+1.38%) |
Jun 06, 2016 | 40.83 | 41.12 | 40.83 | 40.99 | 956,679 | +0.66(+1.63%) |
Jun 03, 2016 | 40.67 | 40.67 | 39.40 | 40.33 | 925,071 | -0.13(-0.33%) |
Jun 02, 2016 | 40.33 | 40.49 | 39.69 | 40.47 | 1,045,408 | -0.31(-0.75%) |