Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.47 | 44.47 | 43.01 | 44.20 | 1,677,809 | -0.25(-0.56%) |
May 30, 2017 | 45.21 | 45.45 | 44.15 | 44.45 | 1,940,058 | -1.16(-2.54%) |
May 26, 2017 | 46.10 | 46.26 | 45.43 | 45.61 | 2,210,501 | -0.58(-1.26%) |
May 25, 2017 | 45.38 | 48.06 | 45.26 | 46.19 | 13,752,369 | -0.84(-1.79%) |
May 24, 2017 | 48.00 | 48.20 | 46.41 | 47.03 | 835,319 | -0.91(-1.90%) |
May 23, 2017 | 47.55 | 48.37 | 46.83 | 47.94 | 994,010 | +0.55(+1.16%) |
May 22, 2017 | 47.19 | 47.51 | 46.74 | 47.39 | 797,758 | +0.36(+0.77%) |
May 19, 2017 | 46.45 | 47.40 | 46.30 | 47.03 | 1,436,304 | +0.61(+1.31%) |
May 18, 2017 | 45.18 | 46.75 | 45.04 | 46.42 | 928,909 | +1.18(+2.61%) |
May 17, 2017 | 46.30 | 46.50 | 44.54 | 45.24 | 1,416,750 | -2.15(-4.54%) |
May 16, 2017 | 47.59 | 47.89 | 46.98 | 47.39 | 1,302,784 | -0.19(-0.40%) |
May 15, 2017 | 47.56 | 48.04 | 47.33 | 47.58 | 522,670 | +0.44(+0.93%) |
May 12, 2017 | 46.96 | 47.23 | 46.33 | 47.14 | 654,437 | -0.12(-0.25%) |
May 11, 2017 | 47.26 | 48.23 | 47.05 | 47.26 | 1,044,574 | -1.22(-2.52%) |
May 10, 2017 | 47.88 | 48.69 | 47.64 | 48.48 | 838,829 | +0.47(+0.98%) |
May 09, 2017 | 48.67 | 49.00 | 47.73 | 48.01 | 789,831 | -0.58(-1.19%) |
May 08, 2017 | 48.42 | 48.62 | 48.04 | 48.59 | 739,577 | +0.30(+0.62%) |
May 05, 2017 | 48.53 | 48.56 | 47.70 | 48.29 | 434,422 | +0.02(+0.04%) |
May 04, 2017 | 48.39 | 49.01 | 47.97 | 48.27 | 565,395 | +0.42(+0.88%) |
May 03, 2017 | 47.10 | 47.94 | 46.50 | 47.85 | 736,844 | +0.47(+0.99%) |
May 02, 2017 | 48.19 | 48.27 | 47.16 | 47.38 | 1,215,261 | -0.77(-1.60%) |
May 01, 2017 | 47.71 | 48.29 | 47.14 | 48.15 | 1,100,136 | +0.68(+1.43%) |
Apr 28, 2017 | 48.90 | 49.19 | 47.43 | 47.47 | 939,087 | -1.36(-2.79%) |
Apr 27, 2017 | 50.02 | 50.02 | 48.50 | 48.83 | 626,869 | -1.01(-2.03%) |
Apr 26, 2017 | 49.22 | 50.51 | 49.05 | 49.84 | 744,459 | +0.53(+1.07%) |
Apr 25, 2017 | 50.59 | 49.30 | 49.31 | 947,034 | -0.44(-0.88%) | |
Apr 24, 2017 | 49.72 | 50.55 | 49.66 | 49.75 | 938,829 | +1.41(+2.92%) |
Apr 21, 2017 | 49.17 | 49.32 | 48.14 | 48.34 | 818,725 | -0.86(-1.75%) |
Apr 20, 2017 | 48.88 | 49.45 | 48.63 | 49.20 | 1,154,364 | +0.78(+1.61%) |
Apr 19, 2017 | 47.85 | 48.75 | 47.85 | 48.42 | 1,870,642 | +0.94(+1.98%) |
Apr 18, 2017 | 47.17 | 48.49 | 46.66 | 47.48 | 1,235,765 | -0.10(-0.21%) |
Apr 17, 2017 | 47.04 | 47.65 | 46.55 | 47.58 | 1,290,990 | +0.77(+1.64%) |
Apr 13, 2017 | 48.22 | 48.51 | 46.81 | 46.81 | 1,923,991 | -1.51(-3.12%) |
Apr 12, 2017 | 48.87 | 49.99 | 48.28 | 48.32 | 2,341,846 | -1.10(-2.23%) |
Apr 11, 2017 | 50.00 | 50.30 | 47.75 | 49.42 | 2,803,316 | -0.40(-0.80%) |
Apr 10, 2017 | 49.89 | 50.35 | 49.04 | 49.82 | 1,299,442 | +0.03(+0.06%) |
Apr 07, 2017 | 49.86 | 50.28 | 49.23 | 49.79 | 1,221,068 | -0.52(-1.03%) |
Apr 06, 2017 | 49.84 | 50.61 | 49.17 | 50.31 | 984,021 | +0.41(+0.82%) |
Apr 05, 2017 | 51.55 | 51.87 | 49.87 | 49.90 | 1,477,170 | -1.04(-2.04%) |
Apr 04, 2017 | 50.86 | 51.52 | 50.45 | 50.94 | 1,143,757 | +0.02(+0.04%) |
Apr 03, 2017 | 52.42 | 52.49 | 50.25 | 50.92 | 1,049,490 | -1.09(-2.10%) |
Mar 31, 2017 | 52.09 | 52.42 | 51.63 | 52.01 | 855,332 | -0.10(-0.19%) |
Mar 30, 2017 | 50.51 | 52.31 | 50.51 | 52.11 | 1,115,397 | +1.67(+3.31%) |
Mar 29, 2017 | 50.53 | 50.95 | 49.99 | 50.44 | 755,081 | -0.08(-0.16%) |
Mar 28, 2017 | 49.53 | 50.86 | 48.78 | 50.52 | 821,433 | +0.69(+1.38%) |
Mar 27, 2017 | 48.36 | 49.98 | 47.56 | 49.83 | 983,939 | +0.18(+0.36%) |
Mar 24, 2017 | 50.01 | 50.28 | 49.22 | 49.65 | 1,036,738 | -0.11(-0.22%) |
Mar 23, 2017 | 49.30 | 50.53 | 49.05 | 49.76 | 1,248,774 | +0.51(+1.04%) |
Mar 22, 2017 | 49.85 | 47.93 | 49.25 | 1,319,228 | -0.03(-0.06%) | |
Mar 21, 2017 | 53.42 | 53.42 | 48.82 | 49.28 | 2,975,591 | -3.75(-7.07%) |
Mar 20, 2017 | 53.80 | 53.80 | 53.01 | 53.03 | 768,682 | -0.93(-1.72%) |
Mar 17, 2017 | 54.34 | 54.78 | 53.67 | 53.96 | 2,282,297 | -0.46(-0.85%) |
Mar 16, 2017 | 54.53 | 54.95 | 54.06 | 54.42 | 1,011,377 | +0.15(+0.28%) |
Mar 15, 2017 | 54.91 | 55.49 | 53.94 | 54.27 | 1,106,344 | -0.29(-0.53%) |
Mar 14, 2017 | 54.06 | 54.67 | 53.65 | 54.56 | 573,096 | -0.16(-0.29%) |
Mar 13, 2017 | 54.35 | 55.05 | 54.22 | 54.72 | 611,471 | +0.27(+0.50%) |
Mar 10, 2017 | 55.16 | 55.58 | 53.78 | 54.45 | 961,739 | -0.34(-0.62%) |
Mar 09, 2017 | 54.50 | 55.23 | 54.50 | 54.79 | 724,522 | +0.35(+0.64%) |
Mar 08, 2017 | 55.65 | 55.85 | 54.42 | 54.44 | 957,193 | -0.61(-1.11%) |
Mar 07, 2017 | 55.47 | 55.97 | 54.99 | 55.05 | 930,244 | -0.35(-0.63%) |
Mar 06, 2017 | 55.57 | 55.82 | 55.03 | 55.40 | 927,499 | -0.84(-1.48%) |
Mar 03, 2017 | 55.43 | 56.31 | 55.28 | 56.23 | 1,035,402 | +1.09(+1.97%) |
Mar 02, 2017 | 56.47 | 56.50 | 55.09 | 55.15 | 703,331 | -1.30(-2.30%) |
Mar 01, 2017 | 56.25 | 56.86 | 54.96 | 56.45 | 1,269,295 | +1.72(+3.14%) |
Feb 28, 2017 | 55.14 | 55.41 | 54.71 | 54.73 | 994,328 | -0.69(-1.25%) |
Feb 27, 2017 | 55.27 | 55.76 | 55.16 | 55.42 | 1,038,943 | +0.15(+0.27%) |
Feb 24, 2017 | 54.78 | 55.35 | 54.59 | 55.27 | 943,074 | -0.27(-0.49%) |
Feb 23, 2017 | 55.00 | 55.71 | 54.03 | 55.54 | 1,548,006 | +0.56(+1.02%) |
Feb 22, 2017 | 55.07 | 55.28 | 54.75 | 54.98 | 885,781 | -0.45(-0.81%) |
Feb 21, 2017 | 55.34 | 55.65 | 54.83 | 55.43 | 1,248,543 | +0.32(+0.58%) |
Feb 17, 2017 | 55.11 | 55.11 | 55.11 | 0 | -0.43(-0.77%) | |
Feb 16, 2017 | 55.83 | 55.96 | 55.11 | 55.54 | 1,079,374 | -0.50(-0.89%) |
Feb 15, 2017 | 55.83 | 56.34 | 55.58 | 56.04 | 947,295 | +0.15(+0.27%) |
Feb 14, 2017 | 55.40 | 56.27 | 55.36 | 55.89 | 1,142,897 | +0.36(+0.65%) |
Feb 13, 2017 | 55.84 | 56.28 | 55.41 | 55.53 | 852,294 | -0.03(-0.05%) |
Feb 10, 2017 | 55.39 | 55.74 | 54.93 | 55.56 | 818,871 | +0.60(+1.09%) |
Feb 09, 2017 | 54.93 | 55.21 | 53.76 | 54.96 | 766,393 | +1.44(+2.69%) |
Feb 08, 2017 | 54.21 | 54.21 | 52.88 | 53.52 | 961,695 | -0.99(-1.82%) |
Feb 07, 2017 | 54.72 | 54.91 | 54.16 | 54.51 | 540,974 | +0.09(+0.17%) |
Feb 06, 2017 | 54.99 | 55.40 | 54.33 | 54.42 | 685,637 | -0.86(-1.56%) |
Feb 03, 2017 | 54.81 | 55.45 | 54.67 | 55.28 | 1,415,018 | +1.33(+2.47%) |
Feb 02, 2017 | 54.33 | 54.40 | 53.45 | 53.95 | 1,106,677 | -0.86(-1.57%) |
Feb 01, 2017 | 55.50 | 56.49 | 54.37 | 54.81 | 940,027 | -0.06(-0.11%) |
Jan 31, 2017 | 54.89 | 55.72 | 54.61 | 54.87 | 1,123,404 | -0.27(-0.49%) |
Jan 30, 2017 | 55.69 | 55.76 | 54.64 | 55.14 | 1,326,693 | -1.11(-1.97%) |
Jan 27, 2017 | 56.00 | 56.26 | 55.50 | 56.25 | 1,117,051 | +0.25(+0.45%) |
Jan 26, 2017 | 56.00 | 56.14 | 55.58 | 56.00 | 1,615,991 | +0.25(+0.45%) |
Jan 25, 2017 | 55.47 | 55.99 | 54.82 | 55.75 | 2,165,425 | +1.14(+2.09%) |
Jan 24, 2017 | 52.74 | 54.70 | 52.74 | 54.61 | 1,881,408 | +2.07(+3.94%) |
Jan 23, 2017 | 52.39 | 52.77 | 51.70 | 52.54 | 858,956 | -0.09(-0.17%) |
Jan 20, 2017 | 50.90 | 52.82 | 50.90 | 52.63 | 1,525,772 | +1.71(+3.36%) |
Jan 19, 2017 | 52.06 | 52.30 | 50.84 | 50.92 | 1,722,481 | -1.21(-2.32%) |
Jan 18, 2017 | 52.74 | 52.99 | 51.17 | 52.13 | 1,301,678 | +0.01(+0.02%) |
Jan 17, 2017 | 52.98 | 53.22 | 50.60 | 52.12 | 2,178,661 | -1.34(-2.51%) |
Jan 13, 2017 | 53.46 | 53.46 | 53.46 | 0 | +1.42(+2.73%) | |
Jan 12, 2017 | 52.99 | 53.23 | 51.50 | 52.04 | 1,637,334 | -1.47(-2.75%) |
Jan 11, 2017 | 53.17 | 53.52 | 52.53 | 53.51 | 1,531,005 | +0.46(+0.87%) |
Jan 10, 2017 | 52.71 | 53.40 | 52.63 | 53.05 | 1,178,051 | +0.17(+0.32%) |
Jan 09, 2017 | 52.13 | 52.96 | 51.29 | 52.88 | 1,514,338 | +0.52(+0.99%) |
Jan 06, 2017 | 52.60 | 52.84 | 52.15 | 52.36 | 1,074,177 | -0.02(-0.04%) |
Jan 05, 2017 | 53.51 | 53.70 | 51.52 | 52.38 | 906,361 | -1.32(-2.46%) |
Jan 04, 2017 | 53.38 | 54.09 | 53.11 | 53.70 | 1,231,504 | +0.79(+1.49%) |
Jan 03, 2017 | 53.59 | 53.95 | 52.41 | 52.91 | 988,111 | +0.32(+0.61%) |
Dec 30, 2016 | 52.59 | 52.59 | 52.59 | 0 | +0.09(+0.17%) | |
Dec 29, 2016 | 53.20 | 54.00 | 52.13 | 52.50 | 1,102,182 | -0.57(-1.07%) |
Dec 28, 2016 | 54.73 | 54.92 | 53.00 | 53.07 | 905,944 | -1.35(-2.48%) |
Dec 27, 2016 | 53.69 | 54.89 | 53.67 | 54.42 | 1,038,270 | +0.99(+1.85%) |
Dec 23, 2016 | 53.43 | 53.43 | 53.43 | 0 | -0.42(-0.78%) | |
Dec 22, 2016 | 53.40 | 54.16 | 53.10 | 53.85 | 1,089,024 | +0.45(+0.84%) |
Dec 21, 2016 | 53.78 | 53.89 | 53.08 | 53.40 | 1,697,513 | -0.22(-0.41%) |
Dec 20, 2016 | 53.00 | 53.99 | 52.56 | 53.62 | 1,412,610 | +1.06(+2.02%) |
Dec 19, 2016 | 51.87 | 52.61 | 51.54 | 52.56 | 993,481 | +0.68(+1.31%) |
Dec 16, 2016 | 53.24 | 53.48 | 51.79 | 51.88 | 2,663,042 | -1.26(-2.37%) |
Dec 15, 2016 | 52.34 | 53.58 | 51.84 | 53.14 | 1,269,770 | +1.26(+2.43%) |
Dec 14, 2016 | 52.25 | 53.00 | 51.54 | 51.88 | 1,568,742 | -0.85(-1.61%) |
Dec 13, 2016 | 52.85 | 53.70 | 51.94 | 52.73 | 2,227,191 | +1.01(+1.95%) |
Dec 12, 2016 | 52.11 | 52.72 | 51.29 | 51.72 | 1,235,792 | -0.39(-0.75%) |
Dec 09, 2016 | 52.83 | 53.30 | 51.99 | 52.11 | 1,918,680 | -0.52(-0.99%) |
Dec 08, 2016 | 51.09 | 52.69 | 50.69 | 52.63 | 2,207,706 | +2.14(+4.24%) |
Dec 07, 2016 | 50.24 | 50.77 | 49.70 | 50.49 | 1,144,915 | +0.40(+0.80%) |
Dec 06, 2016 | 49.97 | 50.17 | 49.31 | 50.09 | 973,357 | +0.51(+1.03%) |
Dec 05, 2016 | 49.23 | 50.08 | 49.13 | 49.58 | 1,088,879 | +1.10(+2.27%) |
Dec 02, 2016 | 49.80 | 49.85 | 48.36 | 48.48 | 877,412 | -1.37(-2.75%) |
Dec 01, 2016 | 48.97 | 50.25 | 48.79 | 49.85 | 1,967,031 | +1.33(+2.74%) |
Nov 30, 2016 | 47.52 | 48.73 | 47.52 | 48.52 | 1,467,278 | +1.54(+3.28%) |
Nov 29, 2016 | 46.23 | 47.34 | 46.07 | 46.98 | 1,414,347 | +1.03(+2.24%) |
Nov 28, 2016 | 47.17 | 47.41 | 45.77 | 45.95 | 1,053,342 | -1.46(-3.08%) |
Nov 25, 2016 | 47.21 | 47.93 | 47.01 | 47.41 | 401,827 | -0.04(-0.08%) |
Nov 23, 2016 | 47.45 | 47.45 | 47.45 | 0 | -0.77(-1.60%) | |
Nov 22, 2016 | 47.50 | 48.38 | 47.44 | 48.22 | 1,773,906 | +0.91(+1.92%) |
Nov 21, 2016 | 46.62 | 47.45 | 46.28 | 47.31 | 1,632,944 | +1.03(+2.23%) |
Nov 18, 2016 | 45.80 | 46.49 | 45.56 | 46.28 | 1,308,489 | +0.45(+0.98%) |
Nov 17, 2016 | 45.05 | 46.04 | 45.05 | 45.83 | 1,209,892 | +0.50(+1.10%) |
Nov 16, 2016 | 45.30 | 45.55 | 44.72 | 45.33 | 1,064,390 | -0.49(-1.07%) |
Nov 15, 2016 | 44.93 | 46.00 | 44.00 | 45.82 | 1,748,590 | +0.48(+1.06%) |
Nov 14, 2016 | 44.92 | 47.88 | 44.92 | 45.34 | 3,354,117 | +1.02(+2.30%) |
Nov 11, 2016 | 42.70 | 44.45 | 42.18 | 44.32 | 2,687,424 | +1.22(+2.83%) |
Nov 10, 2016 | 40.00 | 43.26 | 40.00 | 43.10 | 4,054,575 | +3.53(+8.92%) |
Nov 09, 2016 | 37.25 | 40.06 | 37.03 | 39.57 | 2,147,930 | +2.48(+6.69%) |
Nov 08, 2016 | 36.81 | 37.45 | 36.49 | 37.09 | 657,443 | -0.12(-0.32%) |
Nov 07, 2016 | 36.81 | 37.32 | 36.58 | 37.21 | 1,522,436 | +1.31(+3.65%) |
Nov 04, 2016 | 35.73 | 36.74 | 35.63 | 35.90 | 1,024,710 | +0.00(+0.00%) |
Nov 03, 2016 | 36.08 | 36.43 | 35.73 | 35.90 | 919,648 | +0.18(+0.50%) |
Nov 02, 2016 | 36.24 | 36.39 | 35.53 | 35.72 | 1,719,056 | -0.77(-2.11%) |
Nov 01, 2016 | 37.06 | 37.17 | 36.20 | 36.49 | 999,779 | -0.47(-1.27%) |
Oct 31, 2016 | 37.08 | 37.19 | 36.68 | 36.96 | 1,062,967 | -0.03(-0.08%) |
Oct 28, 2016 | 37.39 | 37.47 | 36.79 | 36.99 | 659,531 | -0.44(-1.18%) |
Oct 27, 2016 | 37.88 | 37.92 | 37.38 | 37.43 | 935,340 | -0.29(-0.77%) |
Oct 26, 2016 | 37.60 | 38.14 | 37.51 | 37.72 | 876,319 | -0.02(-0.05%) |
Oct 25, 2016 | 38.01 | 38.14 | 37.60 | 37.74 | 1,186,244 | -0.41(-1.07%) |
Oct 24, 2016 | 37.81 | 38.41 | 37.81 | 38.15 | 1,526,530 | +0.51(+1.35%) |
Oct 21, 2016 | 37.24 | 37.83 | 37.23 | 37.64 | 1,057,175 | +0.10(+0.27%) |
Oct 20, 2016 | 37.75 | 38.08 | 37.18 | 37.54 | 1,387,916 | -0.41(-1.08%) |
Oct 19, 2016 | 37.74 | 37.98 | 37.48 | 37.95 | 1,078,967 | +0.39(+1.04%) |
Oct 18, 2016 | 37.55 | 37.76 | 37.39 | 37.56 | 1,198,259 | +0.46(+1.24%) |
Oct 17, 2016 | 37.21 | 37.54 | 36.92 | 37.10 | 1,794,006 | -0.18(-0.48%) |
Oct 14, 2016 | 38.01 | 38.38 | 37.23 | 37.28 | 1,261,780 | -0.29(-0.77%) |
Oct 13, 2016 | 38.20 | 38.26 | 37.01 | 37.57 | 1,825,501 | -1.05(-2.72%) |
Oct 12, 2016 | 40.05 | 40.18 | 38.54 | 38.62 | 1,912,472 | -1.30(-3.26%) |
Oct 11, 2016 | 42.70 | 43.30 | 39.55 | 39.92 | 6,437,529 | -1.44(-3.48%) |
Oct 10, 2016 | 40.86 | 41.42 | 40.67 | 41.36 | 2,910,682 | +0.77(+1.90%) |
Oct 07, 2016 | 40.03 | 40.70 | 39.95 | 40.59 | 1,789,826 | +0.46(+1.15%) |
Oct 06, 2016 | 40.00 | 40.29 | 39.65 | 40.13 | 1,473,893 | +0.09(+0.22%) |
Oct 05, 2016 | 39.46 | 40.29 | 39.42 | 40.04 | 3,105,428 | +0.87(+2.22%) |
Oct 04, 2016 | 38.20 | 39.45 | 38.09 | 39.17 | 1,421,132 | +1.18(+3.11%) |
Oct 03, 2016 | 38.21 | 38.51 | 37.80 | 37.99 | 846,649 | -0.41(-1.07%) |
Sep 30, 2016 | 37.60 | 38.62 | 37.48 | 38.40 | 1,077,685 | +0.90(+2.40%) |
Sep 29, 2016 | 38.37 | 38.43 | 37.48 | 37.50 | 871,124 | -0.77(-2.01%) |
Sep 28, 2016 | 38.04 | 38.30 | 37.78 | 38.27 | 818,582 | +0.41(+1.08%) |
Sep 27, 2016 | 37.25 | 37.94 | 37.19 | 37.86 | 688,997 | +0.34(+0.91%) |
Sep 26, 2016 | 38.20 | 38.40 | 37.50 | 37.52 | 966,442 | -1.03(-2.67%) |
Sep 23, 2016 | 38.21 | 38.68 | 38.15 | 38.55 | 936,781 | +0.08(+0.21%) |
Sep 22, 2016 | 37.61 | 38.58 | 37.60 | 38.47 | 1,262,003 | +0.90(+2.40%) |
Sep 21, 2016 | 38.49 | 38.71 | 37.43 | 37.57 | 1,423,608 | -0.78(-2.03%) |
Sep 20, 2016 | 38.87 | 38.87 | 38.34 | 38.35 | 807,967 | -0.15(-0.39%) |
Sep 19, 2016 | 38.79 | 39.16 | 38.38 | 38.50 | 686,289 | -0.08(-0.21%) |
Sep 16, 2016 | 38.55 | 38.73 | 37.88 | 38.58 | 3,066,602 | -0.13(-0.34%) |
Sep 15, 2016 | 38.73 | 39.12 | 38.65 | 38.71 | 1,213,279 | +0.03(+0.08%) |
Sep 14, 2016 | 38.78 | 39.74 | 38.59 | 38.68 | 954,000 | -0.06(-0.15%) |
Sep 13, 2016 | 39.10 | 39.10 | 38.12 | 38.74 | 808,078 | -0.82(-2.07%) |
Sep 12, 2016 | 38.63 | 39.61 | 38.44 | 39.56 | 1,161,566 | +0.64(+1.64%) |
Sep 09, 2016 | 38.94 | 39.67 | 38.81 | 38.92 | 933,144 | -0.17(-0.43%) |
Sep 08, 2016 | 38.90 | 39.22 | 38.61 | 39.09 | 983,695 | +0.11(+0.28%) |
Sep 07, 2016 | 38.55 | 39.01 | 38.31 | 38.98 | 989,524 | +0.34(+0.88%) |
Sep 06, 2016 | 39.62 | 39.74 | 38.46 | 38.64 | 1,285,744 | -1.02(-2.57%) |
Sep 02, 2016 | 39.23 | 39.66 | 39.66 | 39.66 | 949,900 | +0.36(+0.92%) |
Sep 01, 2016 | 39.36 | 39.60 | 38.73 | 39.30 | 808,996 | +0.12(+0.31%) |
Aug 31, 2016 | 39.29 | 39.29 | 38.75 | 39.18 | 987,240 | -0.01(-0.03%) |
Aug 30, 2016 | 38.84 | 39.22 | 38.83 | 39.19 | 965,377 | +0.38(+0.98%) |
Aug 29, 2016 | 38.22 | 38.87 | 38.20 | 38.81 | 1,007,911 | +0.59(+1.54%) |
Aug 26, 2016 | 38.12 | 38.38 | 38.10 | 38.22 | 1,405,489 | +0.11(+0.29%) |
Aug 25, 2016 | 38.01 | 38.21 | 37.89 | 38.11 | 594,664 | -0.04(-0.10%) |
Aug 24, 2016 | 38.36 | 38.55 | 38.10 | 38.15 | 618,811 | -0.18(-0.47%) |
Aug 23, 2016 | 38.66 | 38.67 | 38.31 | 38.33 | 643,586 | -0.07(-0.18%) |
Aug 22, 2016 | 38.10 | 38.58 | 37.99 | 38.40 | 625,699 | +0.13(+0.34%) |
Aug 19, 2016 | 38.11 | 38.29 | 37.97 | 38.27 | 627,418 | -0.02(-0.05%) |
Aug 18, 2016 | 38.00 | 38.29 | 37.83 | 38.29 | 761,975 | +0.29(+0.76%) |
Aug 17, 2016 | 37.68 | 38.08 | 37.66 | 38.00 | 967,904 | +0.21(+0.56%) |
Aug 16, 2016 | 37.83 | 38.00 | 37.42 | 37.79 | 1,326,815 | -0.14(-0.37%) |
Aug 15, 2016 | 37.46 | 38.06 | 37.46 | 37.93 | 958,026 | +0.65(+1.74%) |
Aug 12, 2016 | 37.09 | 37.30 | 36.77 | 37.28 | 607,525 | -0.09(-0.24%) |
Aug 11, 2016 | 37.15 | 37.53 | 36.98 | 37.37 | 911,064 | +0.44(+1.19%) |
Aug 10, 2016 | 37.26 | 37.28 | 36.78 | 36.93 | 891,277 | -0.45(-1.20%) |
Aug 09, 2016 | 36.95 | 37.50 | 36.91 | 37.38 | 1,238,622 | +0.56(+1.52%) |
Aug 08, 2016 | 36.84 | 37.17 | 36.74 | 36.82 | 1,319,820 | +0.14(+0.38%) |
Aug 05, 2016 | 35.90 | 36.71 | 35.90 | 36.68 | 2,934,868 | +1.26(+3.56%) |
Aug 04, 2016 | 35.53 | 35.69 | 35.32 | 35.42 | 1,006,455 | -0.10(-0.28%) |
Aug 03, 2016 | 35.50 | 35.82 | 35.30 | 35.52 | 1,552,388 | +0.03(+0.08%) |
Aug 02, 2016 | 35.78 | 35.99 | 35.11 | 35.49 | 1,718,720 | -0.28(-0.78%) |
Aug 01, 2016 | 35.95 | 36.33 | 35.55 | 35.77 | 1,562,208 | -0.22(-0.61%) |
Jul 29, 2016 | 36.13 | 36.45 | 35.90 | 35.99 | 2,142,690 | -0.23(-0.64%) |
Jul 28, 2016 | 36.67 | 36.79 | 36.20 | 36.22 | 1,344,479 | -0.59(-1.60%) |
Jul 27, 2016 | 37.17 | 37.42 | 36.51 | 36.81 | 1,442,431 | -0.41(-1.10%) |
Jul 26, 2016 | 36.62 | 37.27 | 36.62 | 37.22 | 1,346,150 | +0.51(+1.39%) |
Jul 25, 2016 | 37.15 | 37.32 | 36.42 | 36.71 | 2,419,323 | -0.59(-1.58%) |
Jul 22, 2016 | 36.90 | 37.54 | 36.80 | 37.30 | 1,767,254 | +0.12(+0.32%) |
Jul 21, 2016 | 37.44 | 37.61 | 36.53 | 37.18 | 6,640,590 | -0.37(-0.99%) |
Jul 20, 2016 | 39.76 | 39.85 | 37.24 | 37.55 | 4,766,180 | -1.81(-4.60%) |
Jul 19, 2016 | 39.29 | 39.96 | 39.17 | 39.36 | 2,083,854 | -0.09(-0.23%) |
Jul 18, 2016 | 39.97 | 40.03 | 39.40 | 39.45 | 1,717,854 | -0.70(-1.74%) |
Jul 15, 2016 | 40.71 | 40.74 | 40.01 | 40.15 | 1,353,220 | -0.22(-0.54%) |
Jul 14, 2016 | 40.94 | 40.99 | 40.00 | 40.37 | 1,730,924 | +0.34(+0.85%) |
Jul 13, 2016 | 40.40 | 40.57 | 39.99 | 40.03 | 1,950,075 | -0.19(-0.47%) |
Jul 12, 2016 | 40.00 | 40.60 | 39.72 | 40.22 | 3,162,356 | +1.01(+2.58%) |
Jul 11, 2016 | 38.41 | 39.56 | 37.85 | 39.21 | 4,522,979 | +2.43(+6.61%) |
Jul 08, 2016 | 36.13 | 37.05 | 35.47 | 36.78 | 2,130,204 | +1.31(+3.69%) |
Jul 07, 2016 | 34.94 | 36.05 | 34.73 | 35.47 | 1,399,268 | +0.33(+0.94%) |
Jul 05, 2016 | 36.28 | 36.58 | 35.00 | 35.14 | 1,215,738 | -1.54(-4.20%) |
Jul 01, 2016 | 37.20 | 36.68 | 36.68 | 36.68 | 1,040,300 | -0.84(-2.24%) |
Jun 30, 2016 | 36.69 | 37.52 | 36.27 | 37.52 | 1,556,806 | +0.90(+2.46%) |
Jun 29, 2016 | 36.55 | 36.91 | 36.25 | 36.62 | 1,821,228 | +0.67(+1.86%) |
Jun 28, 2016 | 35.31 | 36.24 | 35.20 | 35.95 | 1,370,893 | +1.13(+3.25%) |
Jun 27, 2016 | 35.44 | 35.44 | 34.28 | 34.82 | 2,430,360 | -1.11(-3.09%) |
Jun 24, 2016 | 36.35 | 37.17 | 35.91 | 35.93 | 2,857,030 | -3.25(-8.30%) |
Jun 23, 2016 | 38.26 | 39.93 | 38.19 | 39.18 | 2,246,254 | +1.56(+4.15%) |
Jun 22, 2016 | 37.45 | 38.20 | 37.37 | 37.62 | 1,135,515 | +0.12(+0.32%) |
Jun 21, 2016 | 37.17 | 37.54 | 36.54 | 37.50 | 1,052,414 | +0.39(+1.05%) |
Jun 20, 2016 | 37.35 | 37.96 | 37.07 | 37.11 | 1,013,821 | +0.39(+1.06%) |
Jun 17, 2016 | 37.15 | 37.52 | 36.44 | 36.72 | 2,838,332 | -0.35(-0.94%) |
Jun 16, 2016 | 37.35 | 37.53 | 36.62 | 37.07 | 1,144,333 | -0.46(-1.23%) |
Jun 15, 2016 | 36.67 | 37.98 | 36.65 | 37.53 | 1,447,660 | +0.93(+2.54%) |
Jun 14, 2016 | 37.40 | 37.80 | 36.55 | 36.60 | 1,392,628 | -0.89(-2.37%) |
Jun 13, 2016 | 37.74 | 38.16 | 37.42 | 37.49 | 1,110,188 | -0.50(-1.32%) |
Jun 10, 2016 | 37.75 | 38.08 | 37.28 | 37.99 | 975,785 | -0.42(-1.09%) |
Jun 09, 2016 | 39.36 | 39.49 | 38.39 | 38.41 | 1,181,296 | -1.33(-3.35%) |
Jun 08, 2016 | 39.32 | 39.87 | 39.18 | 39.74 | 641,205 | +0.33(+0.84%) |
Jun 07, 2016 | 39.24 | 39.69 | 39.12 | 39.41 | 707,247 | +0.10(+0.25%) |
Jun 06, 2016 | 38.76 | 39.64 | 38.70 | 39.31 | 697,940 | +0.65(+1.68%) |
Jun 03, 2016 | 38.73 | 39.13 | 37.51 | 38.66 | 1,349,731 | -0.75(-1.90%) |
Jun 02, 2016 | 39.11 | 39.48 | 38.75 | 39.41 | 1,083,746 | +0.22(+0.56%) |