Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.36 | 33.68 | 32.92 | 33.16 | 3,970,824 | -0.09(-0.29%) |
May 30, 2017 | 32.93 | 33.43 | 32.88 | 33.26 | 4,152,569 | +0.33(+1.01%) |
May 26, 2017 | 32.67 | 32.97 | 32.42 | 32.92 | 4,211,159 | +0.12(+0.36%) |
May 25, 2017 | 33.23 | 33.27 | 32.47 | 32.80 | 3,108,509 | -0.35(-1.06%) |
May 24, 2017 | 33.46 | 33.49 | 32.95 | 33.15 | 3,638,093 | -0.26(-0.77%) |
May 23, 2017 | 33.81 | 33.86 | 33.41 | 33.41 | 1,971,398 | -0.43(-1.26%) |
May 22, 2017 | 33.76 | 34.03 | 33.74 | 33.84 | 1,489,315 | +0.04(+0.13%) |
May 19, 2017 | 33.39 | 33.92 | 33.28 | 33.79 | 2,905,520 | +0.44(+1.33%) |
May 18, 2017 | 34.42 | 34.42 | 33.33 | 33.35 | 5,452,975 | -1.00(-2.91%) |
May 17, 2017 | 34.62 | 34.60 | 33.96 | 34.35 | 3,166,107 | -0.27(-0.79%) |
May 16, 2017 | 35.19 | 35.19 | 34.48 | 34.62 | 4,310,958 | -0.50(-1.43%) |
May 15, 2017 | 34.62 | 35.19 | 34.56 | 35.13 | 3,560,542 | +0.62(+1.78%) |
May 12, 2017 | 34.78 | 34.78 | 34.24 | 34.51 | 3,484,999 | -0.22(-0.64%) |
May 11, 2017 | 34.29 | 34.77 | 34.03 | 34.73 | 3,604,290 | +0.38(+1.09%) |
May 10, 2017 | 34.77 | 34.90 | 34.26 | 34.36 | 2,488,025 | -0.49(-1.40%) |
May 09, 2017 | 34.55 | 35.04 | 34.45 | 34.84 | 2,209,871 | +0.26(+0.77%) |
May 08, 2017 | 34.40 | 34.73 | 34.15 | 34.58 | 2,866,129 | +0.24(+0.70%) |
May 05, 2017 | 34.22 | 34.43 | 34.10 | 34.34 | 2,597,619 | +0.26(+0.78%) |
May 04, 2017 | 34.37 | 34.38 | 34.06 | 34.08 | 3,568,863 | -0.26(-0.75%) |
May 03, 2017 | 34.41 | 34.46 | 34.17 | 34.33 | 3,964,746 | -0.04(-0.12%) |
May 02, 2017 | 34.72 | 34.81 | 34.19 | 34.37 | 4,509,498 | -0.25(-0.72%) |
May 01, 2017 | 35.14 | 35.31 | 34.62 | 34.62 | 4,238,509 | -0.51(-1.46%) |
Apr 28, 2017 | 34.40 | 35.41 | 34.22 | 35.14 | 7,548,454 | +0.79(+2.31%) |
Apr 27, 2017 | 33.62 | 34.38 | 33.53 | 34.34 | 5,795,096 | +0.67(+2.00%) |
Apr 26, 2017 | 33.79 | 34.20 | 33.57 | 33.67 | 6,133,412 | -0.49(-1.43%) |
Apr 25, 2017 | 34.25 | 34.36 | 32.73 | 34.15 | 10,969,703 | -1.38(-3.87%) |
Apr 24, 2017 | 35.53 | 35.83 | 35.27 | 35.53 | 4,067,990 | +0.50(+1.44%) |
Apr 21, 2017 | 35.11 | 35.28 | 34.91 | 35.02 | 4,076,897 | -0.11(-0.32%) |
Apr 20, 2017 | 35.67 | 35.82 | 35.13 | 35.14 | 3,916,922 | -0.54(-1.51%) |
Apr 19, 2017 | 35.33 | 35.88 | 35.27 | 35.67 | 3,390,310 | +0.46(+1.31%) |
Apr 18, 2017 | 35.03 | 35.22 | 34.96 | 35.21 | 2,809,703 | -0.02(-0.05%) |
Apr 17, 2017 | 35.16 | 35.39 | 35.03 | 35.23 | 2,263,689 | +0.18(+0.51%) |
Apr 13, 2017 | 35.03 | 35.14 | 34.79 | 35.05 | 2,886,241 | +0.03(+0.07%) |
Apr 12, 2017 | 35.14 | 35.30 | 34.64 | 35.02 | 4,403,033 | -0.32(-0.89%) |
Apr 11, 2017 | 35.36 | 35.41 | 34.92 | 35.34 | 2,531,815 | -0.09(-0.26%) |
Apr 10, 2017 | 35.62 | 35.76 | 35.41 | 35.43 | 1,577,914 | -0.17(-0.48%) |
Apr 07, 2017 | 35.66 | 35.84 | 35.55 | 35.60 | 2,156,145 | -0.27(-0.76%) |
Apr 06, 2017 | 35.72 | 36.02 | 35.51 | 35.88 | 1,902,022 | +0.14(+0.38%) |
Apr 05, 2017 | 35.76 | 36.09 | 35.66 | 35.74 | 1,763,510 | +0.10(+0.29%) |
Apr 04, 2017 | 35.82 | 35.89 | 35.42 | 35.64 | 3,126,189 | -0.13(-0.36%) |
Apr 03, 2017 | 35.29 | 35.88 | 35.20 | 35.77 | 4,895,114 | +0.48(+1.36%) |
Mar 31, 2017 | 35.11 | 35.39 | 35.02 | 35.29 | 2,770,039 | +0.20(+0.56%) |
Mar 30, 2017 | 35.02 | 35.19 | 34.79 | 35.09 | 3,006,836 | -0.03(-0.10%) |
Mar 29, 2017 | 35.24 | 35.42 | 34.99 | 35.13 | 3,037,375 | -0.19(-0.53%) |
Mar 28, 2017 | 35.02 | 35.37 | 34.78 | 35.31 | 3,240,773 | +0.26(+0.76%) |
Mar 27, 2017 | 35.02 | 35.28 | 34.71 | 35.05 | 2,421,903 | -0.21(-0.61%) |
Mar 24, 2017 | 35.32 | 35.51 | 35.12 | 35.26 | 2,338,175 | +0.02(+0.05%) |
Mar 23, 2017 | 35.24 | 35.45 | 35.14 | 35.25 | 3,374,105 | -0.03(-0.07%) |
Mar 22, 2017 | 35.72 | 35.72 | 35.21 | 35.27 | 2,560,186 | -0.31(-0.86%) |
Mar 21, 2017 | 36.58 | 36.61 | 35.51 | 35.58 | 3,912,529 | -0.86(-2.37%) |
Mar 20, 2017 | 36.48 | 36.58 | 36.04 | 36.44 | 3,631,498 | +0.02(+0.05%) |
Mar 17, 2017 | 37.72 | 37.72 | 36.40 | 36.42 | 5,669,907 | -1.18(-3.14%) |
Mar 16, 2017 | 35.92 | 37.79 | 35.92 | 37.60 | 2,893,675 | -0.03(-0.09%) |
Mar 15, 2017 | 37.36 | 37.73 | 37.25 | 37.64 | 2,922,093 | +0.36(+0.96%) |
Mar 14, 2017 | 36.93 | 37.30 | 36.84 | 37.28 | 2,079,718 | +0.17(+0.46%) |
Mar 13, 2017 | 37.45 | 37.48 | 37.02 | 37.11 | 2,023,562 | -0.22(-0.60%) |
Mar 10, 2017 | 38.01 | 38.06 | 37.09 | 37.33 | 3,029,970 | -0.53(-1.40%) |
Mar 09, 2017 | 37.91 | 38.02 | 37.73 | 37.86 | 2,079,337 | -0.06(-0.16%) |
Mar 08, 2017 | 38.00 | 38.18 | 37.88 | 37.92 | 1,677,402 | -0.09(-0.25%) |
Mar 07, 2017 | 37.88 | 38.12 | 37.81 | 38.01 | 1,682,412 | +0.09(+0.23%) |
Mar 06, 2017 | 38.01 | 38.17 | 37.81 | 37.93 | 1,109,489 | -0.32(-0.83%) |
Mar 03, 2017 | 38.45 | 38.51 | 38.11 | 38.24 | 1,489,460 | -0.28(-0.73%) |
Mar 02, 2017 | 38.48 | 38.66 | 38.19 | 38.53 | 2,285,138 | +0.03(+0.07%) |
Mar 01, 2017 | 38.00 | 38.69 | 37.83 | 38.50 | 4,310,745 | +0.61(+1.60%) |
Feb 28, 2017 | 37.94 | 38.59 | 37.72 | 37.89 | 4,005,789 | -0.04(-0.11%) |
Feb 27, 2017 | 38.26 | 38.52 | 37.86 | 37.94 | 3,189,904 | -0.37(-0.97%) |
Feb 24, 2017 | 38.28 | 38.35 | 38.04 | 38.31 | 2,095,329 | -0.04(-0.11%) |
Feb 23, 2017 | 38.19 | 38.68 | 38.10 | 38.35 | 2,620,492 | +0.28(+0.74%) |
Feb 22, 2017 | 38.62 | 38.71 | 38.03 | 38.07 | 2,129,304 | -0.53(-1.36%) |
Feb 21, 2017 | 38.13 | 38.79 | 37.89 | 38.60 | 3,364,386 | +0.36(+0.93%) |
Feb 17, 2017 | 38.24 | 38.24 | 38.24 | 0 | +0.20(+0.51%) | |
Feb 16, 2017 | 38.02 | 38.13 | 37.77 | 38.05 | 2,751,737 | +0.03(+0.09%) |
Feb 15, 2017 | 37.80 | 38.22 | 37.71 | 38.01 | 3,283,609 | +0.03(+0.09%) |
Feb 14, 2017 | 38.10 | 38.23 | 37.92 | 37.98 | 4,099,717 | -0.18(-0.47%) |
Feb 13, 2017 | 37.76 | 38.31 | 37.71 | 38.16 | 6,158,324 | +0.57(+1.51%) |
Feb 10, 2017 | 36.71 | 37.84 | 36.70 | 37.59 | 5,956,185 | +0.96(+2.62%) |
Feb 09, 2017 | 35.68 | 36.91 | 35.21 | 36.63 | 4,490,365 | +0.95(+2.66%) |
Feb 08, 2017 | 35.39 | 35.85 | 35.10 | 35.68 | 3,476,907 | +0.17(+0.48%) |
Feb 07, 2017 | 35.63 | 35.73 | 35.45 | 35.51 | 2,731,843 | -0.11(-0.31%) |
Feb 06, 2017 | 36.02 | 36.15 | 35.59 | 35.62 | 2,556,220 | -0.40(-1.11%) |
Feb 03, 2017 | 35.49 | 36.10 | 35.48 | 36.02 | 2,793,499 | +0.69(+1.94%) |
Feb 02, 2017 | 34.93 | 35.47 | 34.68 | 35.33 | 3,080,411 | +0.28(+0.80%) |
Feb 01, 2017 | 34.72 | 35.07 | 34.50 | 35.05 | 3,499,605 | +0.35(+1.00%) |
Jan 31, 2017 | 34.91 | 34.93 | 34.51 | 34.70 | 3,804,746 | -0.14(-0.39%) |
Jan 30, 2017 | 34.69 | 34.88 | 34.20 | 34.84 | 3,847,212 | +0.15(+0.44%) |
Jan 27, 2017 | 34.63 | 34.80 | 34.42 | 34.69 | 2,357,663 | +0.15(+0.44%) |
Jan 26, 2017 | 34.79 | 35.04 | 34.46 | 34.54 | 2,992,433 | -0.25(-0.71%) |
Jan 25, 2017 | 34.76 | 35.19 | 34.62 | 34.78 | 9,635,791 | +0.25(+0.74%) |
Jan 24, 2017 | 34.51 | 34.68 | 34.36 | 34.53 | 4,186,513 | +0.14(+0.39%) |
Jan 23, 2017 | 34.68 | 34.75 | 34.30 | 34.39 | 4,792,911 | -0.35(-1.00%) |
Jan 20, 2017 | 35.18 | 35.45 | 34.68 | 34.74 | 3,815,351 | -0.42(-1.21%) |
Jan 19, 2017 | 35.50 | 35.66 | 35.11 | 35.16 | 4,097,538 | -0.37(-1.05%) |
Jan 18, 2017 | 35.84 | 36.16 | 35.54 | 35.54 | 2,157,245 | -0.41(-1.13%) |
Jan 17, 2017 | 35.68 | 36.20 | 35.68 | 35.94 | 1,961,400 | +0.01(+0.02%) |
Jan 13, 2017 | 35.94 | 35.94 | 35.94 | 0 | +0.30(+0.83%) | |
Jan 12, 2017 | 35.14 | 35.68 | 34.75 | 35.64 | 7,407,990 | +0.36(+1.01%) |
Jan 11, 2017 | 35.57 | 35.59 | 35.04 | 35.28 | 3,801,160 | -0.14(-0.38%) |
Jan 10, 2017 | 35.58 | 35.74 | 35.19 | 35.42 | 4,648,845 | -0.52(-1.44%) |
Jan 09, 2017 | 36.15 | 36.22 | 35.91 | 35.94 | 2,400,002 | -0.13(-0.35%) |
Jan 06, 2017 | 35.91 | 36.39 | 35.88 | 36.06 | 2,853,859 | -0.01(-0.02%) |
Jan 05, 2017 | 36.04 | 36.25 | 35.95 | 36.07 | 1,847,815 | +0.02(+0.05%) |
Jan 04, 2017 | 35.87 | 36.21 | 35.69 | 36.05 | 1,846,342 | +0.20(+0.54%) |
Jan 03, 2017 | 35.80 | 36.21 | 35.62 | 35.86 | 1,899,350 | +0.27(+0.76%) |
Dec 30, 2016 | 35.59 | 35.59 | 35.59 | 0 | -0.13(-0.36%) | |
Dec 29, 2016 | 35.95 | 35.97 | 35.57 | 35.71 | 1,436,789 | -0.12(-0.33%) |
Dec 28, 2016 | 36.22 | 36.33 | 35.56 | 35.83 | 1,720,140 | -0.39(-1.08%) |
Dec 27, 2016 | 36.39 | 36.57 | 36.06 | 36.22 | 914,267 | -0.04(-0.12%) |
Dec 23, 2016 | 36.27 | 36.27 | 36.27 | 0 | -0.02(-0.05%) | |
Dec 22, 2016 | 36.95 | 36.95 | 36.02 | 36.28 | 3,952,868 | -0.42(-1.13%) |
Dec 21, 2016 | 36.69 | 36.88 | 36.40 | 36.70 | 2,756,985 | -0.03(-0.07%) |
Dec 20, 2016 | 36.72 | 36.93 | 36.51 | 36.72 | 2,295,820 | +0.00(+0.00%) |
Dec 19, 2016 | 36.61 | 36.81 | 36.33 | 36.72 | 3,315,662 | +0.13(+0.35%) |
Dec 16, 2016 | 36.33 | 36.63 | 36.20 | 36.60 | 6,189,508 | +0.37(+1.03%) |
Dec 15, 2016 | 36.61 | 36.72 | 36.18 | 36.22 | 3,033,905 | -0.36(-0.97%) |
Dec 14, 2016 | 36.75 | 37.14 | 35.95 | 36.58 | 4,539,245 | +0.92(+2.57%) |
Dec 13, 2016 | 35.92 | 36.10 | 35.60 | 35.66 | 3,669,918 | -0.11(-0.31%) |
Dec 12, 2016 | 36.22 | 36.47 | 35.68 | 35.77 | 2,579,836 | -0.47(-1.29%) |
Dec 09, 2016 | 35.48 | 36.45 | 35.21 | 36.24 | 4,195,142 | +0.62(+1.74%) |
Dec 08, 2016 | 34.94 | 35.94 | 34.78 | 35.62 | 6,993,657 | -1.20(-3.25%) |
Dec 07, 2016 | 35.95 | 36.91 | 35.91 | 36.82 | 4,230,646 | +0.85(+2.36%) |
Dec 06, 2016 | 35.88 | 36.11 | 35.62 | 35.97 | 4,497,195 | -0.01(-0.02%) |
Dec 05, 2016 | 35.99 | 36.62 | 35.89 | 35.98 | 5,570,361 | +0.29(+0.81%) |
Dec 02, 2016 | 35.88 | 36.08 | 35.64 | 35.69 | 2,755,224 | -0.03(-0.09%) |
Dec 01, 2016 | 36.65 | 36.72 | 35.50 | 35.72 | 3,114,135 | -0.84(-2.30%) |
Nov 30, 2016 | 36.82 | 36.95 | 36.56 | 36.56 | 3,921,305 | -0.25(-0.69%) |
Nov 29, 2016 | 36.90 | 37.00 | 36.71 | 36.82 | 2,024,283 | -0.02(-0.05%) |
Nov 28, 2016 | 36.82 | 37.11 | 36.69 | 36.83 | 2,488,696 | +0.02(+0.05%) |
Nov 25, 2016 | 36.76 | 37.27 | 36.52 | 36.82 | 1,385,838 | +0.25(+0.67%) |
Nov 23, 2016 | 36.57 | 36.57 | 36.57 | 0 | +0.17(+0.47%) | |
Nov 22, 2016 | 36.26 | 36.48 | 35.91 | 36.40 | 3,659,149 | +0.27(+0.75%) |
Nov 21, 2016 | 36.14 | 36.49 | 35.91 | 36.13 | 2,487,980 | -0.04(-0.12%) |
Nov 18, 2016 | 36.71 | 36.90 | 35.84 | 36.17 | 9,201,744 | -0.65(-1.77%) |
Nov 17, 2016 | 37.14 | 37.15 | 36.65 | 36.83 | 4,165,992 | -0.77(-2.04%) |
Nov 16, 2016 | 37.49 | 38.17 | 37.26 | 37.59 | 3,904,821 | +0.88(+2.41%) |
Nov 15, 2016 | 36.28 | 36.71 | 36.00 | 36.71 | 4,524,562 | +0.43(+1.18%) |
Nov 14, 2016 | 37.05 | 37.20 | 36.23 | 36.28 | 5,717,417 | -0.86(-2.31%) |
Nov 11, 2016 | 37.68 | 38.06 | 36.92 | 37.14 | 3,226,085 | -0.66(-1.74%) |
Nov 10, 2016 | 38.03 | 38.46 | 37.75 | 37.79 | 2,601,945 | -0.22(-0.58%) |
Nov 09, 2016 | 37.09 | 38.06 | 36.75 | 38.01 | 2,648,892 | +0.40(+1.08%) |
Nov 08, 2016 | 37.76 | 37.93 | 37.52 | 37.61 | 1,939,476 | +0.00(+0.00%) |
Nov 07, 2016 | 37.29 | 37.63 | 37.07 | 37.61 | 2,308,445 | +0.97(+2.64%) |
Nov 04, 2016 | 36.99 | 37.06 | 36.63 | 36.64 | 3,027,128 | -0.25(-0.68%) |
Nov 03, 2016 | 37.63 | 37.92 | 36.80 | 36.89 | 3,917,151 | -0.74(-1.97%) |
Nov 02, 2016 | 38.06 | 38.94 | 37.63 | 37.63 | 4,566,342 | -0.52(-1.37%) |
Nov 01, 2016 | 38.12 | 38.23 | 37.69 | 38.16 | 3,063,209 | +0.24(+0.62%) |
Oct 31, 2016 | 37.62 | 38.20 | 37.59 | 37.92 | 3,127,334 | +0.30(+0.81%) |
Oct 28, 2016 | 38.70 | 38.82 | 37.31 | 37.62 | 5,610,956 | -1.09(-2.81%) |
Oct 27, 2016 | 38.74 | 38.91 | 38.43 | 38.70 | 4,063,296 | +0.14(+0.37%) |
Oct 26, 2016 | 38.55 | 40.02 | 38.49 | 38.56 | 9,511,927 | +0.11(+0.28%) |
Oct 25, 2016 | 39.50 | 41.24 | 38.34 | 38.45 | 24,993,034 | -7.82(-16.89%) |
Oct 24, 2016 | 46.07 | 46.32 | 46.03 | 46.27 | 3,513,165 | +0.28(+0.60%) |
Oct 21, 2016 | 45.26 | 46.02 | 45.05 | 45.99 | 2,332,641 | +0.46(+1.02%) |
Oct 20, 2016 | 45.36 | 45.54 | 45.09 | 45.53 | 3,284,746 | -0.23(-0.50%) |
Oct 19, 2016 | 45.58 | 45.77 | 45.30 | 45.75 | 2,552,917 | +0.36(+0.80%) |
Oct 18, 2016 | 45.22 | 45.72 | 45.06 | 45.39 | 2,932,554 | +0.35(+0.79%) |
Oct 17, 2016 | 44.99 | 45.23 | 44.91 | 45.04 | 1,940,970 | -0.05(-0.11%) |
Oct 14, 2016 | 44.47 | 45.23 | 44.42 | 45.09 | 3,296,680 | +0.83(+1.86%) |
Oct 13, 2016 | 43.77 | 44.34 | 43.40 | 44.26 | 2,934,995 | +0.42(+0.96%) |
Oct 12, 2016 | 43.59 | 43.93 | 43.50 | 43.84 | 2,754,769 | +0.25(+0.58%) |
Oct 11, 2016 | 44.11 | 44.20 | 43.36 | 43.59 | 1,687,728 | -0.66(-1.48%) |
Oct 10, 2016 | 44.25 | 44.39 | 44.22 | 44.25 | 1,160,742 | +0.14(+0.32%) |
Oct 07, 2016 | 44.40 | 44.47 | 44.02 | 44.10 | 1,509,690 | -0.17(-0.38%) |
Oct 06, 2016 | 44.81 | 44.81 | 44.22 | 44.27 | 2,301,808 | -0.53(-1.18%) |
Oct 05, 2016 | 45.09 | 45.23 | 44.78 | 44.80 | 1,501,978 | -0.23(-0.50%) |
Oct 04, 2016 | 45.11 | 45.30 | 44.99 | 45.03 | 1,509,451 | -0.16(-0.35%) |
Oct 03, 2016 | 45.00 | 45.27 | 44.85 | 45.19 | 2,512,470 | +0.07(+0.15%) |
Sep 30, 2016 | 45.22 | 45.45 | 44.96 | 45.12 | 3,295,556 | +0.08(+0.19%) |
Sep 29, 2016 | 45.15 | 45.64 | 45.03 | 45.04 | 2,140,518 | -0.15(-0.34%) |
Sep 28, 2016 | 45.06 | 45.22 | 44.87 | 45.19 | 1,367,355 | +0.13(+0.30%) |
Sep 27, 2016 | 44.78 | 45.14 | 44.68 | 45.06 | 1,694,698 | +0.29(+0.64%) |
Sep 26, 2016 | 44.77 | 44.85 | 44.51 | 44.77 | 2,169,525 | -0.15(-0.34%) |
Sep 23, 2016 | 44.68 | 45.00 | 44.52 | 44.92 | 2,688,185 | +0.51(+1.16%) |
Sep 22, 2016 | 44.31 | 44.58 | 44.21 | 44.41 | 2,018,266 | +0.33(+0.75%) |
Sep 21, 2016 | 44.36 | 44.51 | 43.65 | 44.08 | 2,162,192 | -0.07(-0.15%) |
Sep 20, 2016 | 44.37 | 44.61 | 44.13 | 44.15 | 1,711,944 | +0.08(+0.19%) |
Sep 19, 2016 | 44.18 | 44.44 | 43.86 | 44.06 | 1,613,803 | +0.11(+0.25%) |
Sep 16, 2016 | 43.99 | 44.09 | 43.68 | 43.95 | 6,749,443 | -0.29(-0.65%) |
Sep 15, 2016 | 43.53 | 44.40 | 43.28 | 44.24 | 2,808,904 | +0.55(+1.25%) |
Sep 14, 2016 | 43.72 | 43.84 | 43.54 | 43.69 | 1,921,498 | -0.03(-0.08%) |
Sep 13, 2016 | 44.08 | 44.21 | 43.61 | 43.72 | 2,518,935 | -0.67(-1.52%) |
Sep 12, 2016 | 43.72 | 44.49 | 43.66 | 44.40 | 3,090,708 | +0.60(+1.37%) |
Sep 09, 2016 | 44.04 | 44.23 | 43.77 | 43.80 | 3,865,217 | -0.30(-0.69%) |
Sep 08, 2016 | 44.61 | 44.75 | 43.88 | 44.10 | 4,150,117 | -0.85(-1.89%) |
Sep 07, 2016 | 44.60 | 45.00 | 44.38 | 44.95 | 1,572,191 | +0.28(+0.62%) |
Sep 06, 2016 | 44.50 | 44.69 | 44.38 | 44.68 | 1,701,079 | +0.31(+0.70%) |
Sep 02, 2016 | 44.60 | 44.36 | 44.36 | 44.36 | 1,854,782 | -0.02(-0.04%) |
Sep 01, 2016 | 44.75 | 45.05 | 44.30 | 44.38 | 2,327,436 | -0.50(-1.11%) |
Aug 31, 2016 | 44.60 | 44.90 | 44.34 | 44.88 | 2,306,443 | +0.16(+0.36%) |
Aug 30, 2016 | 44.41 | 44.76 | 44.15 | 44.72 | 2,068,047 | +0.35(+0.80%) |
Aug 29, 2016 | 44.24 | 44.52 | 44.05 | 44.36 | 1,086,482 | +0.15(+0.34%) |
Aug 26, 2016 | 44.44 | 44.73 | 44.06 | 44.21 | 1,563,219 | -0.09(-0.21%) |
Aug 25, 2016 | 44.24 | 44.64 | 43.80 | 44.31 | 2,598,289 | +0.10(+0.23%) |
Aug 24, 2016 | 44.58 | 44.62 | 44.12 | 44.20 | 1,717,317 | -0.35(-0.78%) |
Aug 23, 2016 | 44.82 | 44.94 | 44.54 | 44.55 | 2,256,397 | -0.23(-0.51%) |
Aug 22, 2016 | 44.42 | 44.80 | 44.32 | 44.78 | 1,673,182 | +0.27(+0.60%) |
Aug 19, 2016 | 44.34 | 44.53 | 44.17 | 44.51 | 1,224,438 | +0.00(+0.00%) |
Aug 18, 2016 | 44.41 | 44.54 | 44.28 | 44.51 | 1,160,807 | +0.08(+0.19%) |
Aug 17, 2016 | 44.27 | 44.51 | 44.12 | 44.43 | 2,628,964 | +0.24(+0.55%) |
Aug 16, 2016 | 44.34 | 44.34 | 44.11 | 44.18 | 1,144,674 | -0.14(-0.32%) |
Aug 15, 2016 | 44.35 | 44.38 | 44.24 | 44.32 | 1,008,676 | -0.03(-0.06%) |
Aug 12, 2016 | 44.18 | 44.44 | 44.17 | 44.35 | 1,241,631 | +0.17(+0.38%) |
Aug 11, 2016 | 44.43 | 44.56 | 44.11 | 44.18 | 1,268,546 | -0.09(-0.21%) |
Aug 10, 2016 | 44.22 | 44.30 | 43.92 | 44.27 | 1,290,588 | +0.16(+0.36%) |
Aug 09, 2016 | 44.35 | 44.55 | 44.10 | 44.12 | 2,152,661 | -0.19(-0.43%) |
Aug 08, 2016 | 44.38 | 44.59 | 44.03 | 44.31 | 2,128,160 | +0.00(+0.00%) |
Aug 05, 2016 | 44.52 | 44.58 | 44.17 | 44.31 | 2,320,749 | -0.04(-0.09%) |
Aug 04, 2016 | 44.62 | 44.77 | 44.28 | 44.35 | 2,037,527 | -0.33(-0.73%) |
Aug 03, 2016 | 44.53 | 44.75 | 44.44 | 44.68 | 1,850,393 | +0.13(+0.28%) |
Aug 02, 2016 | 44.86 | 44.93 | 44.41 | 44.55 | 1,656,978 | -0.24(-0.54%) |
Aug 01, 2016 | 45.03 | 45.19 | 44.59 | 44.79 | 2,219,420 | -0.31(-0.69%) |
Jul 29, 2016 | 45.30 | 45.49 | 45.10 | 45.10 | 2,618,714 | -0.24(-0.54%) |
Jul 28, 2016 | 45.19 | 45.67 | 44.89 | 45.35 | 2,335,882 | +0.08(+0.18%) |
Jul 27, 2016 | 45.38 | 45.50 | 44.74 | 45.26 | 2,670,789 | -0.12(-0.26%) |
Jul 26, 2016 | 45.41 | 45.88 | 44.64 | 45.38 | 4,805,350 | -0.86(-1.87%) |
Jul 25, 2016 | 46.78 | 46.85 | 46.18 | 46.24 | 3,516,538 | -0.49(-1.06%) |
Jul 22, 2016 | 46.34 | 46.78 | 46.15 | 46.74 | 2,450,550 | +0.33(+0.70%) |
Jul 21, 2016 | 46.13 | 46.58 | 45.94 | 46.41 | 3,352,709 | +0.28(+0.60%) |
Jul 20, 2016 | 45.59 | 46.16 | 45.44 | 46.13 | 2,676,353 | +0.59(+1.31%) |
Jul 19, 2016 | 45.11 | 45.62 | 45.03 | 45.54 | 1,555,597 | +0.29(+0.65%) |
Jul 18, 2016 | 45.56 | 45.56 | 45.24 | 45.25 | 2,036,130 | -0.13(-0.28%) |
Jul 15, 2016 | 45.36 | 45.56 | 45.19 | 45.37 | 3,470,261 | +0.13(+0.28%) |
Jul 14, 2016 | 45.25 | 45.43 | 45.04 | 45.25 | 2,499,898 | +0.22(+0.48%) |
Jul 13, 2016 | 45.17 | 45.26 | 44.96 | 45.03 | 1,998,259 | -0.13(-0.28%) |
Jul 12, 2016 | 45.13 | 45.40 | 44.99 | 45.15 | 1,710,212 | +0.44(+0.99%) |
Jul 11, 2016 | 44.37 | 44.80 | 44.37 | 44.71 | 1,617,640 | +0.44(+0.98%) |
Jul 08, 2016 | 44.22 | 44.41 | 43.76 | 44.27 | 1,977,739 | +0.52(+1.19%) |
Jul 07, 2016 | 43.63 | 43.96 | 43.55 | 43.76 | 2,304,750 | +0.06(+0.13%) |
Jul 06, 2016 | 43.20 | 43.78 | 42.79 | 43.70 | 3,751,579 | +0.44(+1.01%) |
Jul 05, 2016 | 43.57 | 43.59 | 43.01 | 43.26 | 2,254,516 | -0.39(-0.90%) |
Jul 01, 2016 | 43.52 | 43.66 | 43.66 | 43.66 | 2,738,631 | +0.13(+0.31%) |
Jun 30, 2016 | 43.51 | 43.63 | 42.88 | 43.52 | 5,409,016 | +0.03(+0.06%) |
Jun 29, 2016 | 43.13 | 43.55 | 42.99 | 43.50 | 3,954,412 | +0.76(+1.78%) |
Jun 28, 2016 | 42.36 | 42.73 | 41.97 | 42.73 | 3,091,802 | +0.72(+1.71%) |
Jun 27, 2016 | 42.26 | 42.37 | 41.67 | 42.01 | 3,199,276 | -0.78(-1.82%) |
Jun 24, 2016 | 43.58 | 43.75 | 42.75 | 42.79 | 4,522,030 | -2.17(-4.82%) |
Jun 23, 2016 | 45.31 | 45.34 | 44.79 | 44.96 | 1,987,953 | +0.18(+0.41%) |
Jun 22, 2016 | 44.81 | 45.10 | 44.73 | 44.78 | 1,346,283 | -0.05(-0.11%) |
Jun 21, 2016 | 44.89 | 45.13 | 44.62 | 44.83 | 1,765,347 | -0.06(-0.13%) |
Jun 20, 2016 | 45.17 | 45.40 | 44.86 | 44.89 | 1,657,404 | +0.16(+0.36%) |
Jun 17, 2016 | 44.98 | 45.06 | 44.61 | 44.73 | 2,415,570 | -0.40(-0.89%) |
Jun 16, 2016 | 44.98 | 45.34 | 44.87 | 45.13 | 2,995,055 | -0.20(-0.44%) |
Jun 15, 2016 | 45.72 | 45.74 | 45.28 | 45.33 | 1,310,887 | -0.18(-0.40%) |
Jun 14, 2016 | 45.07 | 45.56 | 45.03 | 45.51 | 1,839,018 | +0.38(+0.84%) |
Jun 13, 2016 | 45.52 | 45.74 | 45.12 | 45.14 | 1,480,673 | -0.43(-0.94%) |
Jun 10, 2016 | 45.60 | 45.86 | 45.30 | 45.56 | 1,325,068 | -0.48(-1.04%) |
Jun 09, 2016 | 45.60 | 46.11 | 45.55 | 46.04 | 1,311,425 | +0.24(+0.53%) |
Jun 08, 2016 | 45.20 | 45.86 | 44.99 | 45.80 | 1,883,902 | +0.66(+1.47%) |
Jun 07, 2016 | 45.61 | 45.62 | 45.11 | 45.14 | 2,211,676 | -0.34(-0.74%) |
Jun 06, 2016 | 45.08 | 45.58 | 44.99 | 45.47 | 2,617,623 | +0.50(+1.12%) |
Jun 03, 2016 | 44.91 | 45.05 | 44.72 | 44.97 | 1,411,033 | -0.02(-0.04%) |
Jun 02, 2016 | 44.79 | 45.01 | 44.53 | 44.99 | 1,095,100 | +0.11(+0.24%) |