Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.99 | 52.09 | 51.63 | 51.73 | 955,306 | -0.13(-0.25%) |
Jun 29, 2017 | 51.37 | 51.95 | 51.07 | 51.86 | 1,626,055 | +0.42(+0.82%) |
Jun 28, 2017 | 51.47 | 52.14 | 51.28 | 51.44 | 1,658,682 | +0.16(+0.31%) |
Jun 27, 2017 | 51.75 | 51.95 | 51.27 | 51.28 | 733,106 | -0.39(-0.76%) |
Jun 26, 2017 | 51.67 | 51.73 | 51.18 | 51.67 | 862,233 | +0.20(+0.38%) |
Jun 23, 2017 | 52.23 | 51.36 | 51.48 | 1,390,215 | -0.65(-1.24%) | |
Jun 22, 2017 | 50.99 | 52.17 | 50.37 | 52.12 | 2,807,179 | +0.99(+1.95%) |
Jun 21, 2017 | 53.44 | 53.44 | 51.02 | 51.13 | 2,365,704 | -2.12(-3.98%) |
Jun 20, 2017 | 53.84 | 54.13 | 53.01 | 53.25 | 583,034 | -0.71(-1.32%) |
Jun 19, 2017 | 53.60 | 54.02 | 53.11 | 53.96 | 912,404 | +0.44(+0.82%) |
Jun 16, 2017 | 52.80 | 53.52 | 52.70 | 53.52 | 1,231,517 | +0.77(+1.46%) |
Jun 15, 2017 | 53.22 | 53.52 | 52.58 | 52.75 | 1,145,367 | -0.70(-1.32%) |
Jun 14, 2017 | 53.57 | 54.05 | 53.31 | 53.46 | 2,351,494 | +0.09(+0.18%) |
Jun 13, 2017 | 53.38 | 53.67 | 53.00 | 53.36 | 1,488,530 | +0.15(+0.28%) |
Jun 12, 2017 | 53.21 | 53.55 | 52.93 | 53.21 | 1,266,073 | -0.22(-0.40%) |
Jun 09, 2017 | 54.29 | 54.48 | 53.19 | 53.43 | 1,790,937 | -1.47(-2.68%) |
Jun 08, 2017 | 55.71 | 55.90 | 54.64 | 54.90 | 2,203,286 | -0.74(-1.33%) |
Jun 07, 2017 | 55.32 | 55.95 | 55.32 | 55.64 | 1,004,958 | -0.15(-0.27%) |
Jun 06, 2017 | 56.03 | 56.03 | 55.08 | 55.79 | 1,005,200 | +0.57(+1.04%) |
Jun 05, 2017 | 55.32 | 55.67 | 55.17 | 55.22 | 608,921 | -0.19(-0.34%) |
Jun 02, 2017 | 54.88 | 55.57 | 54.88 | 55.41 | 818,780 | +0.58(+1.06%) |
Jun 01, 2017 | 54.87 | 54.99 | 54.24 | 54.83 | 894,615 | +0.22(+0.40%) |
May 31, 2017 | 54.65 | 54.84 | 54.18 | 54.61 | 1,227,449 | +0.18(+0.33%) |
May 30, 2017 | 54.16 | 54.71 | 54.14 | 54.43 | 1,196,446 | +0.14(+0.26%) |
May 26, 2017 | 53.64 | 54.43 | 53.33 | 54.29 | 1,306,591 | +0.39(+0.73%) |
May 25, 2017 | 52.92 | 53.90 | 52.92 | 53.90 | 2,005,367 | +1.02(+1.92%) |
May 24, 2017 | 52.00 | 52.91 | 51.76 | 52.88 | 920,230 | +0.89(+1.71%) |
May 23, 2017 | 52.17 | 51.73 | 51.99 | 1,517,595 | +0.07(+0.13%) | |
May 22, 2017 | 52.13 | 52.50 | 51.73 | 51.93 | 829,900 | -0.05(-0.09%) |
May 19, 2017 | 52.05 | 52.34 | 51.79 | 51.98 | 780,993 | -0.08(-0.16%) |
May 18, 2017 | 51.99 | 52.25 | 51.73 | 52.06 | 816,028 | +0.11(+0.22%) |
May 17, 2017 | 52.56 | 52.92 | 51.95 | 51.95 | 782,209 | -0.83(-1.57%) |
May 16, 2017 | 52.78 | 53.17 | 52.67 | 52.78 | 936,757 | -0.01(-0.02%) |
May 15, 2017 | 52.61 | 53.09 | 52.49 | 52.79 | 806,362 | +0.40(+0.77%) |
May 12, 2017 | 51.79 | 52.52 | 51.73 | 52.39 | 1,264,986 | +0.72(+1.39%) |
May 11, 2017 | 51.93 | 51.99 | 51.14 | 51.67 | 903,320 | -0.31(-0.59%) |
May 10, 2017 | 51.55 | 52.00 | 51.20 | 51.98 | 663,650 | +0.52(+1.02%) |
May 09, 2017 | 51.25 | 51.78 | 50.73 | 51.45 | 1,146,718 | +0.34(+0.66%) |
May 08, 2017 | 52.18 | 52.26 | 50.86 | 51.12 | 1,317,142 | -1.12(-2.14%) |
May 05, 2017 | 53.25 | 53.33 | 51.71 | 52.24 | 1,761,134 | -0.77(-1.46%) |
May 04, 2017 | 50.86 | 53.29 | 50.41 | 53.01 | 3,499,880 | +0.41(+0.78%) |
May 03, 2017 | 52.73 | 53.20 | 52.48 | 52.60 | 2,003,502 | -0.35(-0.65%) |
May 02, 2017 | 52.96 | 53.18 | 52.41 | 52.95 | 1,089,671 | +0.26(+0.50%) |
May 01, 2017 | 53.55 | 53.95 | 52.65 | 52.69 | 2,117,888 | +0.55(+1.06%) |
Apr 28, 2017 | 52.64 | 52.83 | 51.65 | 52.13 | 876,865 | -0.56(-1.06%) |
Apr 27, 2017 | 51.37 | 53.27 | 51.37 | 52.69 | 2,323,973 | +1.23(+2.39%) |
Apr 26, 2017 | 51.21 | 51.69 | 51.09 | 51.46 | 1,371,668 | +0.22(+0.44%) |
Apr 25, 2017 | 51.29 | 52.17 | 51.15 | 51.24 | 2,732,528 | -0.59(-1.13%) |
Apr 24, 2017 | 51.75 | 52.12 | 51.50 | 51.83 | 1,171,843 | +0.31(+0.60%) |
Apr 21, 2017 | 51.37 | 51.56 | 50.98 | 51.52 | 744,811 | +0.24(+0.47%) |
Apr 20, 2017 | 51.31 | 51.52 | 50.91 | 51.28 | 717,838 | +0.07(+0.13%) |
Apr 19, 2017 | 50.97 | 51.53 | 50.50 | 51.21 | 1,238,398 | +0.37(+0.73%) |
Apr 18, 2017 | 50.33 | 50.99 | 49.83 | 50.84 | 1,687,433 | +0.63(+1.25%) |
Apr 17, 2017 | 50.09 | 50.48 | 49.97 | 50.21 | 1,014,958 | +0.28(+0.56%) |
Apr 13, 2017 | 50.38 | 50.58 | 49.92 | 49.93 | 966,268 | -0.53(-1.05%) |
Apr 12, 2017 | 50.59 | 50.75 | 50.20 | 50.46 | 1,225,700 | -0.18(-0.35%) |
Apr 11, 2017 | 49.93 | 50.65 | 49.93 | 50.64 | 933,553 | +0.73(+1.46%) |
Apr 10, 2017 | 49.77 | 50.05 | 49.49 | 49.91 | 1,141,035 | +0.35(+0.70%) |
Apr 07, 2017 | 49.46 | 49.94 | 49.02 | 49.57 | 1,500,864 | -0.03(-0.06%) |
Apr 06, 2017 | 48.93 | 49.84 | 48.75 | 49.60 | 1,440,214 | +0.91(+1.88%) |
Apr 05, 2017 | 48.85 | 49.46 | 48.06 | 48.68 | 4,741,294 | -1.49(-2.98%) |
Apr 04, 2017 | 50.85 | 51.00 | 50.02 | 50.17 | 1,663,145 | -0.77(-1.50%) |
Apr 03, 2017 | 51.03 | 51.41 | 50.75 | 50.94 | 1,586,626 | -0.09(-0.18%) |
Mar 31, 2017 | 51.73 | 51.75 | 50.79 | 51.03 | 1,442,338 | -0.63(-1.23%) |
Mar 30, 2017 | 51.20 | 51.72 | 51.09 | 51.67 | 981,076 | +0.42(+0.82%) |
Mar 29, 2017 | 50.63 | 51.54 | 50.54 | 51.25 | 2,303,425 | -1.12(-2.14%) |
Mar 28, 2017 | 51.99 | 52.58 | 51.80 | 52.37 | 1,248,255 | +0.42(+0.81%) |
Mar 27, 2017 | 51.64 | 51.99 | 51.40 | 51.95 | 1,209,867 | -0.30(-0.57%) |
Mar 24, 2017 | 52.49 | 52.56 | 50.87 | 52.25 | 2,476,462 | -0.95(-1.79%) |
Mar 23, 2017 | 54.02 | 54.53 | 53.15 | 53.20 | 1,997,002 | -0.87(-1.61%) |
Mar 22, 2017 | 53.32 | 54.11 | 53.15 | 54.07 | 1,417,874 | +0.74(+1.38%) |
Mar 21, 2017 | 53.19 | 53.42 | 52.76 | 53.33 | 1,214,595 | +0.43(+0.81%) |
Mar 20, 2017 | 52.83 | 53.11 | 52.55 | 52.90 | 1,048,818 | +0.14(+0.27%) |
Mar 17, 2017 | 52.11 | 52.98 | 51.98 | 52.76 | 1,560,012 | +0.83(+1.60%) |
Mar 16, 2017 | 51.37 | 52.13 | 51.27 | 51.93 | 1,826,142 | +0.54(+1.05%) |
Mar 15, 2017 | 50.83 | 51.67 | 50.56 | 51.39 | 955,548 | +0.76(+1.49%) |
Mar 14, 2017 | 50.47 | 50.73 | 50.30 | 50.63 | 442,927 | +0.09(+0.18%) |
Mar 13, 2017 | 50.33 | 50.59 | 50.03 | 50.54 | 632,907 | +0.19(+0.37%) |
Mar 10, 2017 | 50.23 | 50.53 | 50.05 | 50.35 | 552,039 | +0.32(+0.63%) |
Mar 09, 2017 | 50.28 | 50.47 | 49.93 | 50.03 | 920,806 | -0.08(-0.16%) |
Mar 08, 2017 | 49.86 | 50.44 | 49.79 | 50.12 | 731,567 | +0.20(+0.41%) |
Mar 07, 2017 | 50.25 | 50.28 | 49.88 | 49.91 | 743,310 | -0.26(-0.52%) |
Mar 06, 2017 | 50.43 | 50.63 | 49.94 | 50.17 | 1,251,405 | -0.66(-1.30%) |
Mar 03, 2017 | 51.54 | 51.54 | 50.67 | 50.83 | 769,936 | -0.61(-1.19%) |
Mar 02, 2017 | 51.51 | 51.77 | 51.24 | 51.44 | 873,559 | -0.04(-0.07%) |
Mar 01, 2017 | 51.26 | 51.58 | 50.96 | 51.48 | 1,246,111 | +0.45(+0.87%) |
Feb 28, 2017 | 51.03 | 51.33 | 50.77 | 51.03 | 1,315,829 | -0.01(-0.02%) |
Feb 27, 2017 | 50.58 | 51.14 | 50.52 | 51.04 | 872,455 | +0.31(+0.60%) |
Feb 24, 2017 | 50.67 | 50.96 | 50.50 | 50.74 | 938,733 | -0.06(-0.13%) |
Feb 23, 2017 | 50.75 | 50.92 | 50.54 | 50.80 | 1,262,827 | +0.11(+0.22%) |
Feb 22, 2017 | 50.43 | 50.99 | 50.43 | 50.69 | 1,184,716 | -0.27(-0.53%) |
Feb 21, 2017 | 51.03 | 51.46 | 50.47 | 50.96 | 2,443,855 | -0.07(-0.15%) |
Feb 17, 2017 | 51.03 | 51.03 | 51.03 | 0 | +0.06(+0.11%) | |
Feb 16, 2017 | 51.24 | 51.53 | 50.62 | 50.98 | 1,377,957 | -0.25(-0.49%) |
Feb 15, 2017 | 51.58 | 51.63 | 50.83 | 51.23 | 1,266,906 | -0.18(-0.34%) |
Feb 14, 2017 | 50.54 | 51.54 | 50.54 | 51.41 | 1,394,122 | +0.59(+1.17%) |
Feb 13, 2017 | 52.06 | 52.23 | 50.77 | 50.81 | 1,692,948 | -1.07(-2.06%) |
Feb 10, 2017 | 50.28 | 52.05 | 50.23 | 51.88 | 3,772,260 | +1.66(+3.31%) |
Feb 09, 2017 | 49.75 | 51.93 | 49.63 | 50.22 | 6,388,296 | +2.00(+4.16%) |
Feb 08, 2017 | 47.56 | 48.79 | 47.50 | 48.21 | 3,087,874 | +0.87(+1.84%) |
Feb 07, 2017 | 47.45 | 47.61 | 47.19 | 47.34 | 1,588,364 | -0.05(-0.10%) |
Feb 06, 2017 | 47.81 | 48.00 | 47.34 | 47.39 | 1,123,149 | -0.47(-0.99%) |
Feb 03, 2017 | 47.18 | 48.18 | 47.18 | 47.86 | 1,201,008 | +0.72(+1.54%) |
Feb 02, 2017 | 47.17 | 47.33 | 46.92 | 47.14 | 941,854 | -0.06(-0.12%) |
Feb 01, 2017 | 48.26 | 48.26 | 46.89 | 47.19 | 1,180,328 | -0.93(-1.93%) |
Jan 31, 2017 | 48.22 | 48.46 | 47.52 | 48.12 | 1,101,342 | -0.10(-0.21%) |
Jan 30, 2017 | 47.95 | 48.46 | 47.74 | 48.22 | 955,107 | +0.15(+0.31%) |
Jan 27, 2017 | 48.03 | 48.13 | 47.57 | 48.08 | 1,035,433 | +0.11(+0.23%) |
Jan 26, 2017 | 48.26 | 48.51 | 47.96 | 47.96 | 1,011,386 | -0.29(-0.60%) |
Jan 25, 2017 | 48.07 | 48.84 | 48.07 | 48.25 | 605,390 | +0.26(+0.54%) |
Jan 24, 2017 | 47.86 | 48.24 | 47.73 | 47.99 | 807,294 | +0.27(+0.56%) |
Jan 23, 2017 | 47.33 | 47.78 | 47.04 | 47.72 | 1,145,589 | +0.39(+0.82%) |
Jan 20, 2017 | 47.23 | 47.45 | 47.05 | 47.33 | 578,464 | +0.23(+0.49%) |
Jan 19, 2017 | 47.52 | 47.74 | 46.94 | 47.10 | 706,167 | -0.57(-1.19%) |
Jan 18, 2017 | 47.55 | 47.72 | 47.18 | 47.67 | 877,124 | +0.07(+0.16%) |
Jan 17, 2017 | 47.98 | 48.08 | 47.36 | 47.59 | 737,799 | -0.50(-1.04%) |
Jan 13, 2017 | 48.09 | 48.09 | 48.09 | 0 | +0.39(+0.82%) | |
Jan 12, 2017 | 47.36 | 47.79 | 46.89 | 47.70 | 1,702,140 | +0.45(+0.94%) |
Jan 11, 2017 | 47.54 | 47.63 | 46.63 | 47.26 | 2,635,434 | -0.64(-1.34%) |
Jan 10, 2017 | 48.08 | 48.59 | 47.72 | 47.90 | 2,224,296 | -0.19(-0.39%) |
Jan 09, 2017 | 47.69 | 48.28 | 47.53 | 48.08 | 894,023 | +0.33(+0.70%) |
Jan 06, 2017 | 48.21 | 48.44 | 47.45 | 47.75 | 2,413,116 | -0.30(-0.62%) |
Jan 05, 2017 | 48.82 | 49.30 | 47.72 | 48.05 | 2,455,241 | -0.84(-1.73%) |
Jan 04, 2017 | 48.03 | 48.96 | 47.82 | 48.89 | 2,005,140 | +0.37(+0.76%) |
Jan 03, 2017 | 48.91 | 49.00 | 48.01 | 48.52 | 1,936,909 | -0.13(-0.27%) |
Dec 30, 2016 | 48.65 | 48.65 | 48.65 | 0 | -0.73(-1.48%) | |
Dec 29, 2016 | 49.42 | 49.73 | 49.23 | 49.38 | 541,904 | +0.08(+0.17%) |
Dec 28, 2016 | 49.64 | 49.86 | 48.95 | 49.30 | 715,144 | -0.08(-0.17%) |
Dec 27, 2016 | 49.62 | 49.79 | 49.32 | 49.38 | 718,101 | -0.33(-0.67%) |
Dec 23, 2016 | 49.72 | 49.72 | 49.72 | 0 | -0.42(-0.83%) | |
Dec 22, 2016 | 50.80 | 50.80 | 49.81 | 50.13 | 1,063,865 | -0.56(-1.10%) |
Dec 21, 2016 | 50.61 | 51.22 | 50.54 | 50.69 | 1,123,940 | -0.05(-0.09%) |
Dec 20, 2016 | 51.00 | 51.80 | 50.62 | 50.74 | 938,057 | +0.00(+0.00%) |
Dec 19, 2016 | 51.62 | 51.80 | 50.44 | 50.74 | 1,944,535 | -0.70(-1.35%) |
Dec 16, 2016 | 49.68 | 52.07 | 49.63 | 51.43 | 5,766,130 | +1.73(+3.47%) |
Dec 15, 2016 | 49.70 | 50.05 | 49.26 | 49.71 | 750,265 | +0.27(+0.54%) |
Dec 14, 2016 | 49.74 | 50.04 | 49.33 | 49.44 | 913,397 | -0.40(-0.80%) |
Dec 13, 2016 | 49.49 | 50.06 | 49.09 | 49.84 | 779,760 | +0.48(+0.98%) |
Dec 12, 2016 | 50.07 | 50.20 | 48.88 | 49.36 | 986,112 | -0.73(-1.46%) |
Dec 09, 2016 | 50.42 | 50.57 | 49.86 | 50.09 | 963,358 | -0.30(-0.59%) |
Dec 08, 2016 | 50.36 | 50.75 | 50.10 | 50.39 | 688,399 | +0.12(+0.24%) |
Dec 07, 2016 | 49.75 | 50.30 | 49.44 | 50.26 | 796,894 | +0.66(+1.33%) |
Dec 06, 2016 | 49.34 | 49.70 | 48.98 | 49.61 | 1,008,241 | +0.18(+0.36%) |
Dec 05, 2016 | 50.48 | 50.77 | 49.19 | 49.43 | 1,509,058 | -0.92(-1.82%) |
Dec 02, 2016 | 50.04 | 50.72 | 50.04 | 50.35 | 736,345 | -0.11(-0.22%) |
Dec 01, 2016 | 50.39 | 50.64 | 49.88 | 50.46 | 862,362 | +0.09(+0.18%) |
Nov 30, 2016 | 50.39 | 50.53 | 49.87 | 50.37 | 1,144,473 | +0.09(+0.18%) |
Nov 29, 2016 | 50.11 | 50.48 | 50.00 | 50.27 | 1,126,167 | +0.40(+0.80%) |
Nov 28, 2016 | 49.80 | 50.13 | 49.42 | 49.88 | 1,238,897 | -0.21(-0.43%) |
Nov 25, 2016 | 50.10 | 50.25 | 49.73 | 50.09 | 485,972 | +0.04(+0.07%) |
Nov 23, 2016 | 50.05 | 50.05 | 50.05 | 0 | +0.45(+0.92%) | |
Nov 22, 2016 | 49.27 | 49.78 | 48.85 | 49.60 | 2,232,772 | +0.57(+1.15%) |
Nov 21, 2016 | 47.47 | 49.20 | 47.31 | 49.03 | 2,802,638 | +1.81(+3.83%) |
Nov 18, 2016 | 46.24 | 47.31 | 46.13 | 47.22 | 1,141,284 | +0.92(+1.98%) |
Nov 17, 2016 | 46.10 | 46.70 | 46.06 | 46.30 | 886,617 | +0.04(+0.08%) |
Nov 16, 2016 | 46.17 | 47.15 | 46.17 | 46.27 | 1,568,938 | -0.08(-0.18%) |
Nov 15, 2016 | 45.41 | 46.52 | 45.12 | 46.35 | 1,084,574 | +1.01(+2.24%) |
Nov 14, 2016 | 45.19 | 45.96 | 45.19 | 45.33 | 1,620,490 | +0.29(+0.63%) |
Nov 11, 2016 | 44.89 | 45.53 | 44.75 | 45.05 | 872,497 | +0.11(+0.25%) |
Nov 10, 2016 | 45.61 | 45.96 | 44.62 | 44.94 | 1,099,139 | -0.74(-1.62%) |
Nov 09, 2016 | 43.94 | 45.90 | 43.67 | 45.68 | 1,084,800 | +1.25(+2.82%) |
Nov 08, 2016 | 44.08 | 44.72 | 43.86 | 44.42 | 786,283 | +0.16(+0.35%) |
Nov 07, 2016 | 44.01 | 44.56 | 43.63 | 44.26 | 1,210,974 | +1.12(+2.61%) |
Nov 04, 2016 | 43.08 | 43.79 | 42.93 | 43.14 | 1,403,148 | -0.02(-0.04%) |
Nov 03, 2016 | 43.67 | 43.97 | 43.14 | 43.16 | 914,404 | -0.50(-1.14%) |
Nov 02, 2016 | 43.91 | 44.03 | 43.41 | 43.66 | 1,508,134 | -0.28(-0.63%) |
Nov 01, 2016 | 44.74 | 44.77 | 43.85 | 43.93 | 966,250 | -0.66(-1.49%) |
Oct 31, 2016 | 45.05 | 45.37 | 44.60 | 44.60 | 1,235,026 | -0.58(-1.29%) |
Oct 28, 2016 | 44.86 | 45.43 | 44.86 | 45.18 | 838,623 | +0.21(+0.47%) |
Oct 27, 2016 | 44.38 | 45.06 | 44.15 | 44.97 | 1,532,602 | +0.82(+1.86%) |
Oct 26, 2016 | 44.39 | 44.39 | 44.03 | 44.15 | 1,620,738 | -0.28(-0.62%) |
Oct 25, 2016 | 44.88 | 44.91 | 44.29 | 44.42 | 1,233,543 | -0.66(-1.47%) |
Oct 24, 2016 | 45.15 | 45.53 | 45.03 | 45.09 | 1,491,303 | -0.04(-0.08%) |
Oct 21, 2016 | 45.42 | 45.72 | 44.92 | 45.12 | 2,155,992 | -0.41(-0.91%) |
Oct 20, 2016 | 44.28 | 46.06 | 43.91 | 45.54 | 4,597,870 | -1.49(-3.18%) |
Oct 19, 2016 | 46.39 | 47.17 | 46.18 | 47.03 | 2,875,983 | +0.87(+1.88%) |
Oct 18, 2016 | 47.15 | 47.15 | 46.16 | 46.16 | 1,810,590 | -0.55(-1.18%) |
Oct 17, 2016 | 46.44 | 47.02 | 46.30 | 46.72 | 1,728,992 | -0.62(-1.31%) |
Oct 14, 2016 | 47.27 | 47.55 | 46.98 | 47.34 | 1,280,018 | +0.44(+0.94%) |
Oct 13, 2016 | 47.10 | 47.26 | 46.81 | 46.89 | 1,149,877 | -0.44(-0.94%) |
Oct 12, 2016 | 47.10 | 47.43 | 46.89 | 47.34 | 753,262 | +0.30(+0.63%) |
Oct 11, 2016 | 47.71 | 47.76 | 46.88 | 47.04 | 1,044,005 | -0.65(-1.37%) |
Oct 10, 2016 | 47.30 | 47.82 | 47.22 | 47.70 | 794,458 | +0.66(+1.41%) |
Oct 07, 2016 | 47.42 | 47.44 | 46.89 | 47.03 | 1,289,335 | -0.24(-0.51%) |
Oct 06, 2016 | 46.97 | 47.49 | 46.60 | 47.27 | 997,287 | +0.32(+0.69%) |
Oct 05, 2016 | 47.54 | 47.54 | 46.71 | 46.95 | 1,998,722 | -0.40(-0.84%) |
Oct 04, 2016 | 48.07 | 48.23 | 47.00 | 47.34 | 1,557,908 | -0.41(-0.85%) |
Oct 03, 2016 | 47.86 | 47.95 | 47.49 | 47.75 | 1,528,871 | -0.28(-0.58%) |
Sep 30, 2016 | 46.89 | 48.16 | 46.81 | 48.03 | 3,058,886 | +1.29(+2.76%) |
Sep 29, 2016 | 46.50 | 46.86 | 46.06 | 46.74 | 1,479,779 | +0.24(+0.52%) |
Sep 28, 2016 | 46.38 | 46.60 | 45.87 | 46.50 | 2,155,075 | +0.10(+0.22%) |
Sep 27, 2016 | 46.86 | 46.95 | 46.12 | 46.40 | 1,169,272 | -0.30(-0.65%) |
Sep 26, 2016 | 46.22 | 46.75 | 45.99 | 46.70 | 1,990,008 | +0.49(+1.06%) |
Sep 23, 2016 | 45.31 | 46.42 | 44.81 | 46.21 | 1,116,543 | +0.65(+1.44%) |
Sep 22, 2016 | 45.31 | 45.80 | 45.31 | 45.56 | 1,033,632 | +0.39(+0.86%) |
Sep 21, 2016 | 44.65 | 45.23 | 44.38 | 45.17 | 1,059,905 | +0.64(+1.43%) |
Sep 20, 2016 | 45.35 | 45.35 | 44.31 | 44.53 | 1,066,336 | +0.53(+1.22%) |
Sep 19, 2016 | 44.60 | 44.70 | 43.83 | 44.00 | 1,262,242 | -0.31(-0.71%) |
Sep 16, 2016 | 44.48 | 44.53 | 43.82 | 44.31 | 2,047,360 | -0.30(-0.66%) |
Sep 15, 2016 | 44.53 | 44.80 | 44.38 | 44.61 | 1,133,261 | +0.12(+0.27%) |
Sep 14, 2016 | 44.49 | 44.64 | 44.11 | 44.49 | 1,151,528 | +0.08(+0.19%) |
Sep 13, 2016 | 44.56 | 44.56 | 43.98 | 44.40 | 921,787 | -0.24(-0.54%) |
Sep 12, 2016 | 44.10 | 44.92 | 43.86 | 44.64 | 1,121,781 | +0.51(+1.15%) |
Sep 09, 2016 | 44.74 | 44.85 | 44.13 | 44.14 | 914,559 | -0.73(-1.62%) |
Sep 08, 2016 | 45.63 | 45.63 | 44.84 | 44.86 | 748,971 | -0.79(-1.74%) |
Sep 07, 2016 | 45.32 | 45.66 | 45.18 | 45.66 | 763,434 | +0.28(+0.61%) |
Sep 06, 2016 | 45.45 | 45.77 | 45.25 | 45.38 | 601,201 | -0.13(-0.28%) |
Sep 02, 2016 | 45.05 | 45.51 | 45.51 | 45.51 | 1,203,010 | +0.70(+1.56%) |
Sep 01, 2016 | 45.22 | 45.30 | 44.77 | 44.81 | 1,090,437 | -0.33(-0.74%) |
Aug 31, 2016 | 45.28 | 45.42 | 44.88 | 45.14 | 590,601 | -0.10(-0.22%) |
Aug 30, 2016 | 45.56 | 45.73 | 45.05 | 45.24 | 735,011 | -0.50(-1.09%) |
Aug 29, 2016 | 45.41 | 45.97 | 45.34 | 45.74 | 1,624,607 | +0.54(+1.20%) |
Aug 26, 2016 | 45.42 | 45.53 | 44.73 | 45.20 | 1,491,251 | -0.23(-0.51%) |
Aug 25, 2016 | 44.86 | 45.71 | 44.80 | 45.43 | 2,472,488 | +0.45(+1.00%) |
Aug 24, 2016 | 45.17 | 45.21 | 44.53 | 44.98 | 1,272,709 | -0.16(-0.35%) |
Aug 23, 2016 | 44.83 | 45.26 | 44.64 | 45.13 | 2,032,941 | +0.39(+0.87%) |
Aug 22, 2016 | 43.91 | 44.98 | 43.85 | 44.74 | 1,674,071 | +0.82(+1.87%) |
Aug 19, 2016 | 44.06 | 44.06 | 43.58 | 43.92 | 1,564,980 | -0.18(-0.42%) |
Aug 18, 2016 | 43.25 | 44.12 | 43.07 | 44.11 | 2,058,041 | +0.95(+2.20%) |
Aug 17, 2016 | 43.52 | 43.61 | 42.68 | 43.16 | 1,767,446 | -0.27(-0.63%) |
Aug 16, 2016 | 43.68 | 43.99 | 43.21 | 43.43 | 1,913,698 | -0.27(-0.63%) |
Aug 15, 2016 | 43.24 | 43.71 | 42.98 | 43.71 | 1,304,389 | +0.37(+0.85%) |
Aug 12, 2016 | 43.11 | 43.51 | 43.03 | 43.34 | 1,426,336 | +0.11(+0.25%) |
Aug 11, 2016 | 42.59 | 43.33 | 42.59 | 43.23 | 1,785,629 | +0.71(+1.68%) |
Aug 10, 2016 | 42.55 | 42.89 | 42.31 | 42.52 | 1,850,604 | -0.16(-0.37%) |
Aug 09, 2016 | 42.47 | 43.02 | 42.36 | 42.67 | 1,916,145 | +0.11(+0.26%) |
Aug 08, 2016 | 41.91 | 42.63 | 41.69 | 42.56 | 2,297,842 | +0.58(+1.38%) |
Aug 05, 2016 | 41.37 | 42.06 | 41.08 | 41.99 | 1,726,498 | +0.82(+2.00%) |
Aug 04, 2016 | 40.34 | 41.23 | 40.30 | 41.16 | 1,928,825 | +0.73(+1.81%) |
Aug 03, 2016 | 40.42 | 40.61 | 40.14 | 40.43 | 1,510,017 | -0.04(-0.09%) |
Aug 02, 2016 | 41.19 | 41.19 | 40.42 | 40.46 | 1,119,606 | -0.82(-1.98%) |
Aug 01, 2016 | 41.58 | 41.75 | 41.17 | 41.28 | 812,281 | -0.24(-0.57%) |
Jul 29, 2016 | 41.83 | 41.99 | 41.06 | 41.52 | 1,802,331 | -0.41(-0.98%) |
Jul 28, 2016 | 41.74 | 42.21 | 41.47 | 41.93 | 1,922,705 | -0.47(-1.10%) |
Jul 27, 2016 | 42.53 | 42.79 | 41.97 | 42.40 | 2,485,907 | +0.00(+0.00%) |
Jul 26, 2016 | 43.49 | 43.49 | 42.18 | 42.40 | 2,809,201 | -1.46(-3.32%) |
Jul 25, 2016 | 43.67 | 43.91 | 43.46 | 43.85 | 1,709,396 | +0.20(+0.46%) |
Jul 22, 2016 | 42.96 | 43.94 | 42.71 | 43.65 | 1,196,434 | +0.82(+1.93%) |
Jul 21, 2016 | 41.69 | 43.47 | 41.01 | 42.83 | 4,730,517 | -0.30(-0.70%) |
Jul 20, 2016 | 42.65 | 43.69 | 42.26 | 43.13 | 3,135,609 | +0.49(+1.14%) |
Jul 19, 2016 | 42.91 | 43.42 | 42.30 | 42.65 | 1,981,140 | -0.09(-0.21%) |
Jul 18, 2016 | 42.72 | 43.06 | 42.67 | 42.74 | 1,269,136 | +0.04(+0.09%) |
Jul 15, 2016 | 42.82 | 43.31 | 42.49 | 42.70 | 1,439,550 | -0.13(-0.30%) |
Jul 14, 2016 | 42.21 | 42.87 | 41.99 | 42.83 | 1,627,768 | +1.01(+2.41%) |
Jul 13, 2016 | 42.43 | 42.66 | 41.82 | 41.82 | 1,431,070 | -0.59(-1.38%) |
Jul 12, 2016 | 42.15 | 42.50 | 42.04 | 42.41 | 1,088,967 | +0.37(+0.87%) |
Jul 11, 2016 | 40.87 | 42.13 | 40.87 | 42.04 | 1,325,243 | +1.22(+2.99%) |
Jul 08, 2016 | 41.19 | 40.88 | 40.79 | 40.82 | 996,798 | -0.05(-0.13%) |
Jul 07, 2016 | 40.79 | 41.15 | 40.71 | 40.88 | 1,287,216 | +0.44(+1.09%) |
Jul 05, 2016 | 38.81 | 40.76 | 38.56 | 40.44 | 1,349,936 | -0.10(-0.25%) |