Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.49 | 47.50 | 46.81 | 47.15 | 1,406,891 | -0.19(-0.40%) |
May 30, 2017 | 47.41 | 47.69 | 47.18 | 47.34 | 1,650,384 | -0.17(-0.35%) |
May 26, 2017 | 47.42 | 47.84 | 47.30 | 47.51 | 768,865 | -0.01(-0.02%) |
May 25, 2017 | 46.94 | 47.69 | 46.88 | 47.52 | 1,064,034 | +0.69(+1.47%) |
May 24, 2017 | 46.54 | 47.06 | 46.54 | 46.83 | 672,506 | +0.35(+0.74%) |
May 23, 2017 | 46.31 | 46.51 | 45.99 | 46.48 | 1,229,722 | +0.34(+0.73%) |
May 22, 2017 | 46.34 | 46.59 | 46.09 | 46.15 | 1,121,159 | +0.29(+0.62%) |
May 19, 2017 | 45.62 | 46.27 | 45.57 | 45.86 | 1,264,018 | +0.36(+0.78%) |
May 18, 2017 | 45.47 | 45.90 | 44.84 | 45.51 | 1,140,206 | -0.06(-0.13%) |
May 17, 2017 | 47.53 | 47.01 | 45.50 | 45.56 | 2,374,416 | -1.96(-4.13%) |
May 16, 2017 | 47.37 | 47.67 | 47.12 | 47.53 | 903,052 | +0.21(+0.44%) |
May 15, 2017 | 47.44 | 47.65 | 47.22 | 47.32 | 860,071 | -0.11(-0.23%) |
May 12, 2017 | 47.92 | 47.95 | 47.06 | 47.43 | 1,884,584 | -0.48(-1.01%) |
May 11, 2017 | 46.06 | 48.01 | 45.91 | 47.91 | 4,850,099 | +1.67(+3.60%) |
May 10, 2017 | 46.41 | 46.47 | 45.89 | 46.25 | 865,158 | -0.20(-0.42%) |
May 09, 2017 | 46.07 | 46.69 | 45.89 | 46.44 | 1,436,531 | +0.38(+0.84%) |
May 08, 2017 | 45.98 | 46.29 | 45.92 | 46.06 | 973,986 | +0.07(+0.15%) |
May 05, 2017 | 45.70 | 46.00 | 45.58 | 45.99 | 761,083 | +0.37(+0.80%) |
May 04, 2017 | 45.66 | 45.83 | 45.31 | 45.62 | 779,419 | +0.02(+0.04%) |
May 03, 2017 | 45.07 | 45.65 | 44.98 | 45.60 | 1,308,002 | +0.47(+1.05%) |
May 02, 2017 | 45.48 | 45.58 | 45.05 | 45.13 | 2,494,584 | -0.37(-0.82%) |
May 01, 2017 | 46.08 | 46.11 | 45.47 | 45.51 | 1,748,129 | -0.52(-1.14%) |
Apr 28, 2017 | 46.50 | 46.53 | 45.98 | 46.03 | 1,733,680 | -0.41(-0.89%) |
Apr 27, 2017 | 46.51 | 46.70 | 46.25 | 46.44 | 968,564 | -0.07(-0.15%) |
Apr 26, 2017 | 46.35 | 46.77 | 46.35 | 46.51 | 1,653,578 | +0.12(+0.26%) |
Apr 25, 2017 | 46.46 | 46.73 | 46.32 | 46.39 | 1,772,054 | +0.08(+0.17%) |
Apr 24, 2017 | 46.72 | 47.32 | 46.14 | 46.31 | 2,320,880 | +0.29(+0.62%) |
Apr 21, 2017 | 45.54 | 46.37 | 45.54 | 46.03 | 2,718,427 | +0.74(+1.63%) |
Apr 20, 2017 | 45.36 | 45.65 | 44.75 | 45.29 | 3,828,244 | -0.10(-0.22%) |
Apr 19, 2017 | 45.38 | 46.24 | 45.01 | 45.39 | 2,979,177 | -1.31(-2.81%) |
Apr 18, 2017 | 46.00 | 46.81 | 45.89 | 46.70 | 2,649,527 | +0.48(+1.05%) |
Apr 17, 2017 | 46.21 | 46.37 | 45.87 | 46.22 | 1,317,282 | +0.31(+0.67%) |
Apr 13, 2017 | 46.55 | 46.98 | 45.90 | 45.91 | 1,683,883 | -0.91(-1.94%) |
Apr 12, 2017 | 47.22 | 47.22 | 46.70 | 46.82 | 1,512,895 | -0.53(-1.13%) |
Apr 11, 2017 | 47.28 | 47.36 | 46.72 | 47.35 | 1,181,104 | -0.16(-0.33%) |
Apr 10, 2017 | 47.03 | 47.75 | 46.93 | 47.51 | 1,481,355 | +0.48(+1.03%) |
Apr 07, 2017 | 46.90 | 47.35 | 46.55 | 47.02 | 1,103,039 | +0.25(+0.53%) |
Apr 06, 2017 | 46.35 | 46.86 | 46.09 | 46.78 | 647,025 | +0.47(+1.02%) |
Apr 05, 2017 | 46.80 | 47.20 | 46.27 | 46.30 | 1,402,058 | -0.26(-0.55%) |
Apr 04, 2017 | 46.16 | 46.65 | 46.10 | 46.56 | 1,012,877 | +0.28(+0.60%) |
Apr 03, 2017 | 46.92 | 47.01 | 45.98 | 46.28 | 1,569,212 | -0.66(-1.41%) |
Mar 31, 2017 | 46.58 | 47.06 | 46.57 | 46.95 | 2,195,208 | +0.27(+0.57%) |
Mar 30, 2017 | 46.47 | 46.91 | 46.32 | 46.68 | 952,808 | +0.23(+0.49%) |
Mar 29, 2017 | 46.20 | 46.64 | 46.06 | 46.45 | 922,151 | +0.10(+0.21%) |
Mar 28, 2017 | 45.66 | 46.77 | 45.55 | 46.35 | 961,324 | +0.62(+1.36%) |
Mar 27, 2017 | 44.99 | 45.91 | 44.58 | 45.73 | 1,184,625 | +0.21(+0.45%) |
Mar 24, 2017 | 46.33 | 46.39 | 45.34 | 45.53 | 1,594,649 | -0.75(-1.62%) |
Mar 23, 2017 | 46.41 | 46.76 | 46.22 | 46.27 | 1,026,205 | -0.21(-0.45%) |
Mar 22, 2017 | 46.10 | 46.68 | 45.83 | 46.48 | 1,096,441 | +0.34(+0.73%) |
Mar 21, 2017 | 47.26 | 47.28 | 45.89 | 46.15 | 2,015,494 | -0.84(-1.78%) |
Mar 20, 2017 | 47.13 | 47.59 | 46.92 | 46.99 | 1,276,123 | -0.11(-0.23%) |
Mar 17, 2017 | 47.13 | 47.42 | 46.76 | 47.09 | 2,111,068 | +0.09(+0.19%) |
Mar 16, 2017 | 47.35 | 47.43 | 46.71 | 47.00 | 978,015 | -0.19(-0.40%) |
Mar 15, 2017 | 46.75 | 47.32 | 46.65 | 47.19 | 990,594 | +0.63(+1.36%) |
Mar 14, 2017 | 46.48 | 46.61 | 46.16 | 46.56 | 1,127,453 | -0.18(-0.38%) |
Mar 13, 2017 | 46.95 | 47.24 | 46.74 | 46.74 | 1,120,023 | -0.25(-0.52%) |
Mar 10, 2017 | 47.08 | 47.11 | 46.53 | 46.99 | 1,251,600 | +0.20(+0.42%) |
Mar 09, 2017 | 47.44 | 47.67 | 46.70 | 46.79 | 1,634,478 | -0.58(-1.23%) |
Mar 08, 2017 | 47.22 | 47.42 | 46.96 | 47.37 | 1,423,474 | +0.19(+0.40%) |
Mar 07, 2017 | 47.12 | 47.56 | 47.00 | 47.18 | 1,516,564 | -0.22(-0.46%) |
Mar 06, 2017 | 46.72 | 47.61 | 46.72 | 47.40 | 1,413,173 | +0.01(+0.02%) |
Mar 03, 2017 | 48.21 | 48.44 | 47.34 | 47.39 | 1,510,501 | -0.76(-1.58%) |
Mar 02, 2017 | 48.76 | 48.83 | 48.13 | 48.15 | 1,819,426 | -0.74(-1.51%) |
Mar 01, 2017 | 47.29 | 49.00 | 47.17 | 48.89 | 3,335,687 | +2.25(+4.82%) |
Feb 28, 2017 | 47.23 | 47.49 | 46.59 | 46.64 | 2,615,325 | -0.55(-1.17%) |
Feb 27, 2017 | 46.88 | 47.33 | 46.56 | 47.19 | 3,046,025 | +0.68(+1.46%) |
Feb 24, 2017 | 46.12 | 46.79 | 46.08 | 46.51 | 3,741,781 | -0.04(-0.08%) |
Feb 23, 2017 | 47.84 | 47.92 | 46.52 | 46.55 | 2,008,690 | -1.18(-2.48%) |
Feb 22, 2017 | 47.29 | 47.83 | 47.16 | 47.73 | 1,161,300 | +0.20(+0.41%) |
Feb 21, 2017 | 47.82 | 47.96 | 47.36 | 47.54 | 1,932,489 | -0.14(-0.29%) |
Feb 17, 2017 | 47.68 | 47.68 | 47.68 | 0 | -0.65(-1.35%) | |
Feb 16, 2017 | 48.47 | 48.52 | 47.77 | 48.33 | 1,865,759 | -0.15(-0.31%) |
Feb 15, 2017 | 48.54 | 48.68 | 48.35 | 48.47 | 1,018,050 | -0.04(-0.08%) |
Feb 14, 2017 | 48.30 | 48.57 | 48.08 | 48.51 | 956,139 | +0.01(+0.02%) |
Feb 13, 2017 | 48.47 | 48.70 | 48.29 | 48.50 | 1,603,490 | +0.29(+0.59%) |
Feb 10, 2017 | 48.22 | 48.57 | 47.90 | 48.22 | 1,294,183 | +0.24(+0.49%) |
Feb 09, 2017 | 47.34 | 48.12 | 47.48 | 47.98 | 1,143,638 | +0.64(+1.35%) |
Feb 08, 2017 | 47.49 | 47.51 | 46.95 | 47.34 | 751,605 | -0.20(-0.41%) |
Feb 07, 2017 | 47.75 | 48.12 | 47.35 | 47.54 | 1,176,002 | -0.07(-0.14%) |
Feb 06, 2017 | 47.49 | 47.89 | 47.41 | 47.61 | 732,758 | -0.03(-0.06%) |
Feb 03, 2017 | 47.02 | 47.68 | 47.02 | 47.64 | 1,624,139 | +0.76(+1.62%) |
Feb 02, 2017 | 46.11 | 46.90 | 45.92 | 46.88 | 1,931,219 | +0.44(+0.96%) |
Feb 01, 2017 | 47.01 | 47.25 | 46.40 | 46.43 | 1,239,119 | -0.28(-0.59%) |
Jan 31, 2017 | 46.61 | 46.79 | 45.98 | 46.71 | 1,779,574 | -0.08(-0.17%) |
Jan 30, 2017 | 46.86 | 47.15 | 46.16 | 46.79 | 2,145,161 | -0.32(-0.67%) |
Jan 27, 2017 | 47.87 | 48.49 | 47.00 | 47.10 | 3,493,941 | -0.73(-1.53%) |
Jan 26, 2017 | 46.07 | 48.70 | 46.00 | 47.83 | 5,523,955 | +1.76(+3.81%) |
Jan 25, 2017 | 44.86 | 46.54 | 43.05 | 46.08 | 17,133,758 | -2.61(-5.37%) |
Jan 24, 2017 | 48.25 | 49.06 | 48.12 | 48.69 | 3,192,075 | +0.49(+1.02%) |
Jan 23, 2017 | 48.71 | 49.28 | 47.69 | 48.20 | 1,720,313 | -0.46(-0.95%) |
Jan 20, 2017 | 49.02 | 49.08 | 48.40 | 48.66 | 1,305,279 | -0.07(-0.14%) |
Jan 19, 2017 | 48.67 | 48.90 | 48.34 | 48.73 | 1,199,423 | +0.33(+0.67%) |
Jan 18, 2017 | 48.07 | 48.59 | 47.88 | 48.41 | 1,510,105 | +0.34(+0.70%) |
Jan 17, 2017 | 48.56 | 48.59 | 47.93 | 48.07 | 1,356,984 | -0.73(-1.50%) |
Jan 13, 2017 | 48.80 | 48.80 | 48.80 | 0 | -0.28(-0.56%) | |
Jan 12, 2017 | 49.20 | 49.27 | 48.28 | 49.08 | 1,206,864 | -0.21(-0.42%) |
Jan 11, 2017 | 49.35 | 49.57 | 48.98 | 49.28 | 1,492,653 | +0.04(+0.08%) |
Jan 10, 2017 | 49.10 | 49.48 | 48.71 | 49.24 | 1,828,228 | +0.39(+0.81%) |
Jan 09, 2017 | 49.06 | 49.29 | 48.82 | 48.85 | 1,737,891 | -0.32(-0.64%) |
Jan 06, 2017 | 49.54 | 49.65 | 49.12 | 49.16 | 835,406 | -0.36(-0.74%) |
Jan 05, 2017 | 49.32 | 50.22 | 49.08 | 49.53 | 1,544,336 | -0.07(-0.14%) |
Jan 04, 2017 | 48.77 | 49.77 | 48.60 | 49.60 | 2,502,007 | +1.04(+2.13%) |
Jan 03, 2017 | 48.11 | 48.74 | 48.08 | 48.56 | 1,505,454 | +0.68(+1.42%) |
Dec 30, 2016 | 47.88 | 47.88 | 47.88 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 47.98 | 48.17 | 47.68 | 47.90 | 463,514 | +0.06(+0.12%) |
Dec 28, 2016 | 48.45 | 48.45 | 47.82 | 47.84 | 677,589 | -0.51(-1.06%) |
Dec 27, 2016 | 48.46 | 48.56 | 48.14 | 48.36 | 514,232 | +0.10(+0.20%) |
Dec 23, 2016 | 48.26 | 48.26 | 48.26 | 0 | +0.35(+0.72%) | |
Dec 22, 2016 | 48.20 | 48.29 | 47.72 | 47.91 | 790,552 | -0.11(-0.23%) |
Dec 21, 2016 | 48.03 | 48.29 | 47.85 | 48.02 | 848,157 | +0.04(+0.08%) |
Dec 20, 2016 | 47.86 | 48.29 | 47.75 | 47.98 | 1,190,013 | +0.32(+0.66%) |
Dec 19, 2016 | 48.02 | 48.51 | 47.53 | 47.67 | 1,788,355 | -0.26(-0.53%) |
Dec 16, 2016 | 48.51 | 49.12 | 47.91 | 47.92 | 3,004,763 | -0.40(-0.84%) |
Dec 15, 2016 | 47.40 | 48.50 | 46.91 | 48.33 | 1,750,517 | +0.82(+1.72%) |
Dec 14, 2016 | 47.78 | 48.48 | 47.43 | 47.51 | 1,701,387 | -0.29(-0.60%) |
Dec 13, 2016 | 47.96 | 48.17 | 47.64 | 47.79 | 2,066,434 | +0.07(+0.14%) |
Dec 12, 2016 | 47.32 | 47.72 | 46.78 | 47.72 | 1,562,013 | +0.01(+0.02%) |
Dec 09, 2016 | 47.38 | 48.22 | 47.38 | 47.72 | 1,706,106 | +0.46(+0.98%) |
Dec 08, 2016 | 47.91 | 48.46 | 47.07 | 47.25 | 1,246,986 | -0.51(-1.07%) |
Dec 07, 2016 | 46.85 | 47.83 | 46.76 | 47.76 | 1,247,276 | +0.79(+1.68%) |
Dec 06, 2016 | 46.47 | 47.04 | 46.25 | 46.98 | 1,121,172 | +0.30(+0.63%) |
Dec 05, 2016 | 47.27 | 47.67 | 46.45 | 46.68 | 1,655,234 | -0.13(-0.27%) |
Dec 02, 2016 | 47.24 | 47.70 | 46.63 | 46.81 | 2,707,705 | -0.38(-0.81%) |
Dec 01, 2016 | 45.70 | 47.19 | 45.69 | 47.19 | 2,776,428 | +1.82(+4.02%) |
Nov 30, 2016 | 45.48 | 45.62 | 45.33 | 45.37 | 1,443,158 | +0.05(+0.11%) |
Nov 29, 2016 | 44.97 | 45.49 | 44.81 | 45.32 | 1,200,353 | +0.28(+0.61%) |
Nov 28, 2016 | 45.04 | 45.19 | 44.58 | 45.04 | 1,445,223 | -0.25(-0.54%) |
Nov 25, 2016 | 45.17 | 45.29 | 44.80 | 45.29 | 652,456 | +0.17(+0.37%) |
Nov 23, 2016 | 45.12 | 45.12 | 45.12 | 0 | +0.56(+1.26%) | |
Nov 22, 2016 | 44.11 | 44.64 | 44.02 | 44.56 | 982,634 | +0.64(+1.46%) |
Nov 21, 2016 | 43.65 | 43.95 | 43.57 | 43.92 | 1,446,424 | +0.32(+0.72%) |
Nov 18, 2016 | 43.75 | 43.76 | 43.54 | 43.60 | 853,402 | -0.33(-0.74%) |
Nov 17, 2016 | 44.10 | 44.26 | 43.88 | 43.93 | 958,814 | -0.05(-0.11%) |
Nov 16, 2016 | 44.24 | 44.57 | 43.95 | 43.98 | 1,038,241 | -0.50(-1.13%) |
Nov 15, 2016 | 44.38 | 44.56 | 43.84 | 44.48 | 1,374,377 | -0.01(-0.02%) |
Nov 14, 2016 | 44.11 | 45.19 | 44.07 | 44.49 | 2,549,013 | +0.42(+0.96%) |
Nov 11, 2016 | 43.17 | 44.12 | 42.79 | 44.07 | 2,387,935 | +0.62(+1.43%) |
Nov 10, 2016 | 42.58 | 43.96 | 42.58 | 43.45 | 2,760,528 | +1.18(+2.80%) |
Nov 09, 2016 | 39.61 | 42.47 | 39.58 | 42.26 | 3,184,373 | +2.12(+5.28%) |
Nov 08, 2016 | 40.03 | 40.48 | 39.93 | 40.15 | 1,361,649 | -0.02(-0.05%) |
Nov 07, 2016 | 39.33 | 40.17 | 39.28 | 40.16 | 1,906,009 | +1.65(+4.27%) |
Nov 04, 2016 | 38.49 | 38.95 | 38.45 | 38.52 | 878,871 | +0.06(+0.15%) |
Nov 03, 2016 | 38.56 | 38.67 | 38.23 | 38.46 | 1,045,262 | +0.02(+0.05%) |
Nov 02, 2016 | 38.97 | 39.20 | 38.42 | 38.44 | 1,045,605 | -0.54(-1.39%) |
Nov 01, 2016 | 39.63 | 39.75 | 38.75 | 38.98 | 1,153,481 | -0.52(-1.32%) |
Oct 31, 2016 | 39.41 | 39.71 | 39.27 | 39.50 | 1,117,141 | +0.27(+0.68%) |
Oct 28, 2016 | 39.05 | 39.78 | 38.93 | 39.24 | 1,116,789 | +0.24(+0.61%) |
Oct 27, 2016 | 39.43 | 39.45 | 38.94 | 39.00 | 1,316,121 | -0.28(-0.70%) |
Oct 26, 2016 | 38.42 | 39.41 | 38.31 | 39.28 | 1,853,431 | +0.71(+1.84%) |
Oct 25, 2016 | 38.48 | 38.82 | 38.38 | 38.57 | 1,316,224 | +0.10(+0.26%) |
Oct 24, 2016 | 38.69 | 39.06 | 38.46 | 38.47 | 1,407,894 | +0.12(+0.31%) |
Oct 21, 2016 | 38.43 | 38.59 | 38.11 | 38.35 | 1,860,363 | -0.57(-1.47%) |
Oct 20, 2016 | 36.77 | 39.34 | 36.66 | 38.92 | 2,838,814 | +1.38(+3.68%) |
Oct 19, 2016 | 37.70 | 38.00 | 37.41 | 37.54 | 2,394,280 | +0.00(+0.00%) |
Oct 18, 2016 | 37.67 | 37.82 | 37.42 | 37.54 | 1,840,420 | +0.27(+0.71%) |
Oct 17, 2016 | 37.28 | 37.43 | 37.21 | 37.28 | 638,102 | +0.05(+0.13%) |
Oct 14, 2016 | 37.58 | 37.70 | 37.12 | 37.23 | 1,322,318 | -0.18(-0.47%) |
Oct 13, 2016 | 37.18 | 37.48 | 37.01 | 37.40 | 988,991 | -0.02(-0.05%) |
Oct 12, 2016 | 37.34 | 37.62 | 37.34 | 37.42 | 1,094,602 | +0.07(+0.18%) |
Oct 11, 2016 | 38.10 | 38.20 | 37.18 | 37.36 | 1,227,486 | -0.95(-2.47%) |
Oct 10, 2016 | 38.14 | 38.50 | 38.08 | 38.30 | 844,120 | +0.36(+0.96%) |
Oct 07, 2016 | 37.14 | 38.08 | 36.66 | 37.94 | 3,222,161 | -1.40(-3.56%) |
Oct 06, 2016 | 39.19 | 39.42 | 39.05 | 39.34 | 1,003,735 | +0.31(+0.78%) |
Oct 05, 2016 | 38.81 | 39.07 | 38.73 | 39.03 | 1,357,539 | +0.38(+0.99%) |
Oct 04, 2016 | 39.45 | 39.57 | 38.60 | 38.65 | 850,872 | -0.66(-1.68%) |
Oct 03, 2016 | 38.88 | 39.45 | 38.88 | 39.31 | 802,071 | +0.13(+0.33%) |
Sep 30, 2016 | 39.16 | 39.33 | 38.99 | 39.18 | 1,299,073 | +0.25(+0.63%) |
Sep 29, 2016 | 39.60 | 39.67 | 38.86 | 38.93 | 851,054 | -0.67(-1.69%) |
Sep 28, 2016 | 39.10 | 39.64 | 39.00 | 39.60 | 857,493 | +0.58(+1.49%) |
Sep 27, 2016 | 38.57 | 39.04 | 38.43 | 39.02 | 756,182 | +0.38(+0.99%) |
Sep 26, 2016 | 38.77 | 38.99 | 38.54 | 38.64 | 569,989 | -0.25(-0.63%) |
Sep 23, 2016 | 39.01 | 39.21 | 38.86 | 38.88 | 666,431 | -0.27(-0.68%) |
Sep 22, 2016 | 39.02 | 39.29 | 38.80 | 39.15 | 866,625 | +0.43(+1.12%) |
Sep 21, 2016 | 38.57 | 38.76 | 38.27 | 38.72 | 865,183 | +0.36(+0.95%) |
Sep 20, 2016 | 38.77 | 38.85 | 38.32 | 38.35 | 1,099,022 | -0.18(-0.46%) |
Sep 19, 2016 | 38.61 | 38.87 | 38.40 | 38.53 | 574,338 | +0.18(+0.46%) |
Sep 16, 2016 | 38.62 | 38.79 | 38.30 | 38.35 | 1,479,286 | -0.46(-1.19%) |
Sep 15, 2016 | 38.40 | 38.90 | 38.29 | 38.81 | 1,337,726 | +0.40(+1.05%) |
Sep 14, 2016 | 39.26 | 39.35 | 38.25 | 38.41 | 2,016,738 | -0.80(-2.04%) |
Sep 13, 2016 | 39.46 | 39.64 | 39.03 | 39.21 | 1,067,607 | -0.63(-1.58%) |
Sep 12, 2016 | 38.94 | 39.97 | 38.91 | 39.84 | 1,401,035 | +0.58(+1.48%) |
Sep 09, 2016 | 39.83 | 39.97 | 39.25 | 39.26 | 1,196,516 | -0.98(-2.43%) |
Sep 08, 2016 | 40.03 | 40.41 | 39.90 | 40.23 | 1,046,443 | +0.01(+0.02%) |
Sep 07, 2016 | 39.96 | 40.30 | 39.86 | 40.22 | 869,666 | +0.12(+0.29%) |
Sep 06, 2016 | 40.50 | 40.62 | 39.97 | 40.11 | 1,078,572 | -0.40(-1.00%) |
Sep 02, 2016 | 40.43 | 40.51 | 40.51 | 40.51 | 943,712 | +0.31(+0.76%) |
Sep 01, 2016 | 40.27 | 40.30 | 39.65 | 40.20 | 1,399,032 | -0.04(-0.10%) |
Aug 31, 2016 | 40.58 | 40.59 | 40.05 | 40.24 | 1,488,489 | -0.38(-0.95%) |
Aug 30, 2016 | 40.57 | 40.72 | 40.44 | 40.63 | 846,569 | +0.03(+0.07%) |
Aug 29, 2016 | 40.32 | 40.68 | 40.27 | 40.60 | 1,504,510 | +0.27(+0.66%) |
Aug 26, 2016 | 40.32 | 40.54 | 40.04 | 40.33 | 1,021,118 | +0.07(+0.17%) |
Aug 25, 2016 | 40.35 | 40.36 | 40.08 | 40.26 | 2,079,692 | -0.13(-0.32%) |
Aug 24, 2016 | 40.29 | 40.59 | 40.17 | 40.39 | 2,024,214 | +0.00(+0.00%) |
Aug 23, 2016 | 40.30 | 40.55 | 40.19 | 40.39 | 1,070,868 | +0.22(+0.54%) |
Aug 22, 2016 | 39.91 | 40.29 | 39.63 | 40.17 | 738,370 | +0.12(+0.30%) |
Aug 19, 2016 | 39.81 | 40.07 | 39.68 | 40.06 | 622,502 | +0.12(+0.30%) |
Aug 18, 2016 | 39.80 | 40.04 | 39.78 | 39.94 | 678,144 | +0.13(+0.32%) |
Aug 17, 2016 | 39.66 | 39.88 | 39.46 | 39.81 | 1,194,108 | +0.21(+0.52%) |
Aug 16, 2016 | 39.45 | 39.82 | 39.15 | 39.60 | 1,177,761 | -0.11(-0.27%) |
Aug 15, 2016 | 38.69 | 39.72 | 38.52 | 39.71 | 1,395,215 | +1.08(+2.81%) |
Aug 12, 2016 | 38.71 | 38.80 | 38.43 | 38.63 | 526,214 | -0.18(-0.46%) |
Aug 11, 2016 | 38.60 | 38.90 | 38.60 | 38.81 | 497,440 | +0.27(+0.69%) |
Aug 10, 2016 | 38.60 | 38.60 | 38.19 | 38.54 | 797,478 | -0.03(-0.08%) |
Aug 09, 2016 | 38.50 | 38.76 | 38.35 | 38.57 | 575,442 | +0.04(+0.10%) |
Aug 08, 2016 | 38.51 | 38.75 | 38.43 | 38.53 | 533,612 | +0.10(+0.26%) |
Aug 05, 2016 | 38.13 | 38.45 | 37.94 | 38.43 | 867,718 | +0.43(+1.14%) |
Aug 04, 2016 | 38.16 | 38.31 | 37.92 | 38.00 | 702,783 | -0.15(-0.39%) |
Aug 03, 2016 | 37.63 | 38.23 | 37.63 | 38.15 | 744,629 | +0.50(+1.33%) |
Aug 02, 2016 | 38.01 | 38.05 | 37.47 | 37.64 | 1,035,182 | -0.45(-1.19%) |
Aug 01, 2016 | 38.34 | 38.50 | 37.93 | 38.10 | 1,107,743 | -0.33(-0.85%) |
Jul 29, 2016 | 38.55 | 38.55 | 38.02 | 38.42 | 884,195 | -0.20(-0.51%) |
Jul 28, 2016 | 38.57 | 38.71 | 38.24 | 38.62 | 998,391 | -0.07(-0.18%) |
Jul 27, 2016 | 38.93 | 38.93 | 38.55 | 38.69 | 1,681,778 | -0.29(-0.73%) |
Jul 26, 2016 | 38.67 | 39.05 | 38.67 | 38.97 | 1,247,888 | +0.40(+1.05%) |
Jul 25, 2016 | 39.05 | 39.13 | 38.43 | 38.57 | 1,790,158 | -0.66(-1.68%) |
Jul 22, 2016 | 38.86 | 39.41 | 38.37 | 39.23 | 2,621,870 | +0.60(+1.56%) |
Jul 21, 2016 | 38.70 | 39.01 | 38.45 | 38.63 | 1,756,424 | -0.06(-0.15%) |
Jul 20, 2016 | 38.05 | 38.78 | 38.03 | 38.69 | 1,153,665 | +0.55(+1.45%) |
Jul 19, 2016 | 38.24 | 38.70 | 38.01 | 38.14 | 946,498 | -0.28(-0.72%) |
Jul 18, 2016 | 38.11 | 38.45 | 37.84 | 38.41 | 1,501,821 | +0.24(+0.62%) |
Jul 15, 2016 | 38.16 | 38.41 | 37.87 | 38.17 | 1,492,589 | +0.18(+0.47%) |
Jul 14, 2016 | 38.31 | 38.43 | 37.92 | 38.00 | 1,444,976 | +0.20(+0.52%) |
Jul 13, 2016 | 37.93 | 38.00 | 37.55 | 37.80 | 831,655 | +0.01(+0.03%) |
Jul 12, 2016 | 38.03 | 38.19 | 37.48 | 37.79 | 1,415,481 | +0.12(+0.31%) |
Jul 11, 2016 | 36.50 | 38.04 | 36.30 | 37.67 | 4,253,548 | +1.23(+3.38%) |
Jul 08, 2016 | 35.83 | 36.45 | 35.18 | 36.44 | 2,000,977 | +1.26(+3.58%) |
Jul 07, 2016 | 35.34 | 35.57 | 34.87 | 35.18 | 1,794,964 | -0.06(-0.17%) |
Jul 06, 2016 | 35.16 | 35.27 | 34.54 | 35.24 | 2,028,485 | +0.05(+0.14%) |
Jul 05, 2016 | 35.71 | 35.88 | 35.05 | 35.19 | 1,920,938 | -0.65(-1.81%) |
Jul 01, 2016 | 36.38 | 35.84 | 35.84 | 35.84 | 1,976,141 | -0.18(-0.49%) |
Jun 30, 2016 | 34.67 | 36.02 | 34.67 | 36.02 | 2,481,616 | +1.51(+4.37%) |
Jun 29, 2016 | 34.37 | 34.71 | 33.50 | 34.51 | 3,488,126 | +0.50(+1.48%) |
Jun 28, 2016 | 34.13 | 34.51 | 33.77 | 34.01 | 2,936,769 | +0.20(+0.58%) |
Jun 27, 2016 | 34.95 | 34.95 | 33.52 | 33.81 | 2,752,241 | -1.57(-4.43%) |
Jun 24, 2016 | 36.37 | 36.65 | 35.31 | 35.38 | 2,815,654 | -2.47(-6.53%) |
Jun 23, 2016 | 37.84 | 38.01 | 37.36 | 37.85 | 1,678,506 | +0.10(+0.26%) |
Jun 22, 2016 | 37.98 | 38.20 | 37.73 | 37.75 | 882,321 | -0.21(-0.55%) |
Jun 21, 2016 | 38.27 | 38.30 | 37.95 | 37.96 | 1,130,125 | -0.32(-0.82%) |
Jun 20, 2016 | 38.15 | 38.68 | 38.07 | 38.27 | 1,021,524 | +0.60(+1.60%) |
Jun 17, 2016 | 37.66 | 37.93 | 37.42 | 37.67 | 1,508,784 | +0.08(+0.21%) |
Jun 16, 2016 | 37.34 | 37.70 | 36.92 | 37.59 | 1,251,699 | +0.08(+0.21%) |
Jun 15, 2016 | 37.17 | 37.78 | 36.94 | 37.51 | 1,478,272 | +0.50(+1.36%) |
Jun 14, 2016 | 37.31 | 37.43 | 36.80 | 37.01 | 1,427,218 | -0.42(-1.13%) |
Jun 13, 2016 | 37.98 | 38.13 | 37.42 | 37.44 | 1,146,543 | -0.74(-1.94%) |
Jun 10, 2016 | 38.42 | 38.55 | 38.05 | 38.17 | 1,080,334 | -0.61(-1.57%) |
Jun 09, 2016 | 39.04 | 39.06 | 38.58 | 38.79 | 1,219,508 | -0.41(-1.06%) |
Jun 08, 2016 | 39.36 | 39.61 | 39.13 | 39.20 | 1,298,334 | -0.14(-0.35%) |
Jun 07, 2016 | 39.63 | 39.91 | 39.32 | 39.34 | 1,299,700 | -0.19(-0.47%) |
Jun 06, 2016 | 39.35 | 39.58 | 38.50 | 39.52 | 2,583,349 | +0.18(+0.45%) |
Jun 03, 2016 | 37.87 | 39.41 | 37.44 | 39.35 | 6,629,147 | +1.43(+3.77%) |
Jun 02, 2016 | 37.55 | 37.92 | 37.29 | 37.92 | 1,041,934 | +0.32(+0.84%) |