Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.19 | 48.19 | 47.69 | 47.93 | 2,664,691 | -0.32(-0.67%) |
Jul 28, 2017 | 48.17 | 48.26 | 47.82 | 48.26 | 2,041,900 | +0.04(+0.09%) |
Jul 27, 2017 | 49.06 | 49.14 | 48.10 | 48.21 | 2,809,099 | -0.78(-1.60%) |
Jul 26, 2017 | 48.62 | 49.06 | 48.43 | 49.00 | 2,256,918 | +0.44(+0.91%) |
Jul 25, 2017 | 48.93 | 48.93 | 48.50 | 48.55 | 2,074,139 | -0.13(-0.26%) |
Jul 24, 2017 | 48.72 | 48.77 | 48.31 | 48.68 | 1,883,217 | -0.12(-0.24%) |
Jul 21, 2017 | 48.80 | 48.92 | 48.67 | 48.80 | 1,763,959 | +0.06(+0.12%) |
Jul 20, 2017 | 48.66 | 48.89 | 48.61 | 48.74 | 1,875,097 | +0.09(+0.17%) |
Jul 19, 2017 | 48.85 | 49.01 | 48.54 | 48.66 | 1,901,525 | -0.10(-0.21%) |
Jul 18, 2017 | 48.82 | 48.90 | 48.63 | 48.76 | 1,972,785 | +0.06(+0.12%) |
Jul 17, 2017 | 48.49 | 48.88 | 48.32 | 48.70 | 3,613,722 | +0.13(+0.26%) |
Jul 14, 2017 | 48.30 | 48.76 | 48.11 | 48.57 | 2,681,479 | +0.60(+1.24%) |
Jul 13, 2017 | 47.82 | 48.00 | 47.64 | 47.98 | 1,531,125 | +0.28(+0.59%) |
Jul 12, 2017 | 47.85 | 48.01 | 47.40 | 47.69 | 3,100,568 | +0.77(+1.65%) |
Jul 11, 2017 | 46.85 | 47.25 | 46.84 | 46.92 | 2,326,963 | -0.12(-0.25%) |
Jul 10, 2017 | 46.40 | 47.08 | 46.34 | 47.04 | 3,493,447 | +0.95(+2.05%) |
Jul 07, 2017 | 45.98 | 46.17 | 45.56 | 46.09 | 2,412,908 | +0.57(+1.25%) |
Jul 06, 2017 | 45.71 | 45.73 | 45.35 | 45.52 | 2,484,071 | -0.32(-0.71%) |
Jul 05, 2017 | 45.61 | 46.04 | 45.51 | 45.85 | 2,073,563 | -0.04(-0.09%) |
Jul 03, 2017 | 46.07 | 46.28 | 45.83 | 45.89 | 1,616,581 | -0.03(-0.07%) |
Jun 30, 2017 | 45.82 | 46.05 | 45.79 | 45.92 | 2,288,675 | +0.29(+0.63%) |
Jun 29, 2017 | 45.82 | 45.93 | 45.22 | 45.63 | 2,876,198 | -0.65(-1.40%) |
Jun 28, 2017 | 45.96 | 46.36 | 45.77 | 46.28 | 2,005,537 | +0.64(+1.40%) |
Jun 27, 2017 | 45.84 | 45.90 | 45.46 | 45.64 | 1,967,463 | -0.54(-1.16%) |
Jun 26, 2017 | 46.04 | 46.24 | 45.97 | 46.18 | 2,766,269 | +0.58(+1.27%) |
Jun 23, 2017 | 45.36 | 45.74 | 45.21 | 45.60 | 1,527,250 | +0.38(+0.85%) |
Jun 22, 2017 | 45.13 | 45.44 | 44.90 | 45.22 | 1,337,415 | +0.43(+0.95%) |
Jun 21, 2017 | 45.05 | 45.26 | 44.75 | 44.79 | 2,343,957 | -0.19(-0.42%) |
Jun 20, 2017 | 45.54 | 45.54 | 44.98 | 44.98 | 2,887,645 | -0.66(-1.45%) |
Jun 19, 2017 | 45.84 | 46.03 | 45.45 | 45.64 | 3,224,947 | -0.23(-0.50%) |
Jun 16, 2017 | 45.45 | 45.94 | 45.20 | 45.87 | 3,713,082 | +0.57(+1.26%) |
Jun 15, 2017 | 45.07 | 45.38 | 44.83 | 45.29 | 3,423,404 | -0.33(-0.72%) |
Jun 14, 2017 | 45.46 | 45.92 | 45.34 | 45.62 | 4,783,067 | +0.38(+0.84%) |
Jun 13, 2017 | 45.24 | 45.31 | 45.07 | 45.24 | 1,998,542 | +0.11(+0.24%) |
Jun 12, 2017 | 44.92 | 45.13 | 44.69 | 45.13 | 2,123,004 | +0.19(+0.43%) |
Jun 09, 2017 | 44.82 | 45.16 | 44.76 | 44.94 | 2,629,798 | +0.02(+0.04%) |
Jun 08, 2017 | 45.28 | 45.28 | 44.89 | 44.92 | 1,617,258 | -0.06(-0.13%) |
Jun 07, 2017 | 45.01 | 45.14 | 44.64 | 44.98 | 1,873,851 | +0.14(+0.32%) |
Jun 06, 2017 | 44.96 | 45.25 | 44.81 | 44.84 | 2,119,968 | -0.18(-0.39%) |
Jun 05, 2017 | 44.23 | 45.07 | 44.23 | 45.02 | 5,218,978 | +1.22(+2.79%) |
Jun 02, 2017 | 44.01 | 44.19 | 43.69 | 43.80 | 3,218,475 | -0.10(-0.23%) |
Jun 01, 2017 | 43.57 | 44.06 | 43.53 | 43.90 | 3,511,807 | +0.42(+0.97%) |
May 31, 2017 | 43.87 | 43.87 | 43.38 | 43.48 | 3,945,647 | -0.36(-0.83%) |
May 30, 2017 | 44.28 | 44.37 | 43.74 | 43.84 | 3,048,922 | -0.85(-1.90%) |
May 26, 2017 | 44.54 | 44.86 | 44.39 | 44.69 | 1,560,993 | +0.35(+0.80%) |
May 25, 2017 | 45.00 | 45.13 | 44.30 | 44.33 | 2,676,274 | -0.39(-0.87%) |
May 24, 2017 | 44.15 | 44.76 | 44.08 | 44.72 | 2,637,364 | +0.84(+1.92%) |
May 23, 2017 | 43.80 | 44.00 | 43.59 | 43.88 | 1,492,041 | +0.21(+0.48%) |
May 22, 2017 | 44.13 | 44.43 | 43.55 | 43.67 | 2,299,446 | -0.13(-0.31%) |
May 19, 2017 | 43.38 | 44.00 | 43.32 | 43.80 | 4,611,093 | +1.08(+2.52%) |
May 18, 2017 | 42.53 | 43.14 | 42.23 | 42.73 | 6,520,626 | -0.67(-1.55%) |
May 17, 2017 | 43.79 | 43.87 | 43.39 | 43.40 | 3,291,556 | -0.85(-1.92%) |
May 16, 2017 | 44.38 | 44.60 | 44.25 | 44.25 | 1,484,006 | -0.15(-0.34%) |
May 15, 2017 | 44.27 | 44.52 | 44.22 | 44.40 | 2,556,398 | +0.54(+1.23%) |
May 12, 2017 | 43.92 | 44.05 | 43.69 | 43.86 | 1,492,535 | +0.05(+0.12%) |
May 11, 2017 | 43.87 | 43.90 | 43.61 | 43.81 | 1,519,351 | -0.01(-0.02%) |
May 10, 2017 | 43.73 | 44.06 | 43.67 | 43.82 | 2,261,636 | +0.50(+1.15%) |
May 09, 2017 | 43.05 | 43.56 | 43.00 | 43.32 | 2,763,751 | +0.36(+0.84%) |
May 08, 2017 | 43.35 | 43.44 | 42.81 | 42.96 | 2,567,552 | -0.44(-1.01%) |
May 05, 2017 | 42.84 | 43.43 | 42.78 | 43.40 | 2,195,667 | +0.60(+1.40%) |
May 04, 2017 | 43.27 | 43.53 | 42.62 | 42.80 | 5,188,136 | -0.65(-1.49%) |
May 03, 2017 | 43.91 | 43.95 | 43.38 | 43.45 | 2,399,409 | -0.64(-1.45%) |
May 02, 2017 | 43.77 | 44.12 | 43.74 | 44.09 | 2,956,817 | +0.24(+0.54%) |
May 01, 2017 | 43.75 | 44.06 | 43.49 | 43.85 | 1,019,056 | +0.26(+0.60%) |
Apr 28, 2017 | 43.40 | 43.67 | 43.12 | 43.59 | 2,199,433 | +0.27(+0.62%) |
Apr 27, 2017 | 43.47 | 43.49 | 43.13 | 43.32 | 3,861,773 | +0.38(+0.88%) |
Apr 26, 2017 | 43.59 | 43.75 | 42.46 | 42.94 | 9,762,810 | -0.88(-2.02%) |
Apr 25, 2017 | 43.57 | 43.90 | 43.55 | 43.83 | 3,117,277 | -0.16(-0.36%) |
Apr 24, 2017 | 44.09 | 44.28 | 43.96 | 43.99 | 2,749,987 | +0.72(+1.67%) |
Apr 21, 2017 | 43.21 | 43.33 | 42.99 | 43.26 | 2,210,080 | -0.08(-0.19%) |
Apr 20, 2017 | 43.13 | 43.40 | 42.91 | 43.35 | 2,067,846 | +0.45(+1.06%) |
Apr 19, 2017 | 43.26 | 43.28 | 42.71 | 42.89 | 3,970,070 | -0.52(-1.20%) |
Apr 18, 2017 | 43.50 | 43.74 | 43.31 | 43.42 | 2,656,532 | -0.20(-0.46%) |
Apr 17, 2017 | 43.31 | 43.63 | 43.23 | 43.62 | 2,462,112 | +0.51(+1.17%) |
Apr 13, 2017 | 43.39 | 43.70 | 43.03 | 43.11 | 2,727,106 | -0.17(-0.39%) |
Apr 12, 2017 | 43.66 | 43.69 | 42.99 | 43.28 | 5,313,419 | -0.43(-0.98%) |
Apr 11, 2017 | 43.86 | 43.93 | 43.20 | 43.71 | 5,288,432 | -0.15(-0.35%) |
Apr 10, 2017 | 43.80 | 44.00 | 43.52 | 43.86 | 2,268,485 | +0.01(+0.02%) |
Apr 07, 2017 | 43.58 | 44.01 | 43.49 | 43.85 | 3,991,239 | +0.51(+1.17%) |
Apr 06, 2017 | 43.46 | 43.52 | 43.21 | 43.35 | 2,571,463 | -0.17(-0.39%) |
Apr 05, 2017 | 43.84 | 44.00 | 43.48 | 43.52 | 3,618,653 | +0.00(+0.00%) |
Apr 04, 2017 | 43.05 | 43.55 | 43.03 | 43.52 | 2,452,149 | +0.03(+0.06%) |
Apr 03, 2017 | 43.16 | 43.60 | 43.16 | 43.49 | 3,286,595 | +0.40(+0.92%) |
Mar 31, 2017 | 43.36 | 43.42 | 42.95 | 43.10 | 2,970,786 | -0.39(-0.89%) |
Mar 30, 2017 | 43.75 | 43.82 | 43.35 | 43.48 | 4,221,120 | -0.14(-0.33%) |
Mar 29, 2017 | 43.35 | 43.80 | 43.10 | 43.63 | 3,539,552 | +0.45(+1.05%) |
Mar 28, 2017 | 43.50 | 43.71 | 43.13 | 43.17 | 2,719,396 | -0.20(-0.47%) |
Mar 27, 2017 | 42.86 | 43.45 | 42.78 | 43.37 | 2,629,224 | -0.05(-0.12%) |
Mar 24, 2017 | 42.91 | 43.58 | 42.89 | 43.42 | 3,378,136 | +0.68(+1.60%) |
Mar 23, 2017 | 42.14 | 42.95 | 42.14 | 42.74 | 3,519,871 | +0.45(+1.08%) |
Mar 22, 2017 | 42.08 | 42.48 | 42.00 | 42.29 | 4,131,113 | +0.06(+0.14%) |
Mar 21, 2017 | 42.68 | 43.13 | 42.17 | 42.23 | 6,192,713 | -0.22(-0.53%) |
Mar 20, 2017 | 42.30 | 42.78 | 42.17 | 42.45 | 3,007,556 | +0.28(+0.67%) |
Mar 17, 2017 | 41.77 | 42.33 | 41.64 | 42.17 | 6,384,136 | +0.62(+1.50%) |
Mar 16, 2017 | 41.57 | 41.96 | 41.34 | 41.55 | 4,975,161 | +0.48(+1.17%) |
Mar 15, 2017 | 39.95 | 41.14 | 39.74 | 41.07 | 8,916,027 | +1.29(+3.24%) |
Mar 14, 2017 | 39.82 | 39.87 | 39.37 | 39.78 | 3,241,733 | -0.19(-0.48%) |
Mar 13, 2017 | 40.09 | 40.24 | 39.84 | 39.97 | 3,414,350 | -0.08(-0.19%) |
Mar 10, 2017 | 40.15 | 40.33 | 39.95 | 40.05 | 3,134,358 | +0.44(+1.11%) |
Mar 09, 2017 | 39.74 | 39.79 | 39.37 | 39.61 | 3,817,368 | -0.53(-1.32%) |
Mar 08, 2017 | 40.28 | 40.64 | 40.09 | 40.14 | 2,336,785 | -0.46(-1.14%) |
Mar 07, 2017 | 40.87 | 40.97 | 40.46 | 40.60 | 2,679,762 | -0.10(-0.25%) |
Mar 06, 2017 | 40.49 | 40.75 | 40.12 | 40.70 | 2,905,818 | +0.31(+0.77%) |
Mar 03, 2017 | 40.07 | 40.57 | 39.87 | 40.39 | 6,050,615 | +1.09(+2.76%) |
Mar 02, 2017 | 39.58 | 39.68 | 39.20 | 39.31 | 2,591,491 | -0.51(-1.29%) |
Mar 01, 2017 | 39.20 | 40.01 | 39.08 | 39.82 | 7,003,086 | +1.01(+2.60%) |
Feb 28, 2017 | 39.50 | 39.61 | 38.70 | 38.81 | 4,592,720 | -0.67(-1.69%) |
Feb 27, 2017 | 39.51 | 39.73 | 39.36 | 39.47 | 3,610,762 | +0.16(+0.41%) |
Feb 24, 2017 | 39.58 | 39.58 | 39.09 | 39.31 | 3,714,110 | -0.53(-1.33%) |
Feb 23, 2017 | 40.06 | 40.30 | 39.58 | 39.85 | 4,175,942 | +0.27(+0.68%) |
Feb 22, 2017 | 39.71 | 39.89 | 39.37 | 39.58 | 3,775,988 | -0.10(-0.25%) |
Feb 21, 2017 | 38.52 | 39.82 | 38.52 | 39.68 | 5,438,670 | +1.17(+3.04%) |
Feb 17, 2017 | 38.51 | 38.51 | 38.51 | 0 | -0.21(-0.54%) | |
Feb 16, 2017 | 38.85 | 39.08 | 38.62 | 38.72 | 2,741,454 | -0.19(-0.48%) |
Feb 15, 2017 | 38.78 | 39.03 | 38.72 | 38.90 | 3,439,583 | -0.14(-0.37%) |
Feb 14, 2017 | 39.20 | 39.31 | 38.68 | 39.05 | 3,110,994 | -0.11(-0.28%) |
Feb 13, 2017 | 39.35 | 39.43 | 38.89 | 39.15 | 5,186,527 | -0.11(-0.28%) |
Feb 10, 2017 | 38.73 | 39.60 | 38.66 | 39.26 | 6,687,381 | +0.61(+1.57%) |
Feb 09, 2017 | 38.30 | 38.97 | 38.43 | 38.66 | 3,136,933 | +0.36(+0.95%) |
Feb 08, 2017 | 37.98 | 38.41 | 37.95 | 38.30 | 2,277,607 | +0.35(+0.93%) |
Feb 07, 2017 | 38.21 | 38.40 | 37.78 | 37.94 | 2,528,089 | -0.28(-0.73%) |
Feb 06, 2017 | 38.52 | 38.65 | 38.00 | 38.22 | 2,727,922 | -0.54(-1.39%) |
Feb 03, 2017 | 38.74 | 38.86 | 38.41 | 38.76 | 3,181,369 | +0.33(+0.85%) |
Feb 02, 2017 | 38.06 | 38.48 | 38.00 | 38.43 | 5,439,806 | +0.61(+1.60%) |
Feb 01, 2017 | 38.14 | 38.14 | 37.56 | 37.82 | 4,481,627 | +0.08(+0.22%) |
Jan 31, 2017 | 37.95 | 38.26 | 37.62 | 37.74 | 4,088,327 | -0.23(-0.60%) |
Jan 30, 2017 | 38.09 | 38.19 | 37.66 | 37.97 | 3,659,634 | -0.02(-0.04%) |
Jan 27, 2017 | 37.61 | 38.25 | 37.50 | 37.98 | 8,118,468 | +0.58(+1.55%) |
Jan 26, 2017 | 38.29 | 38.02 | 37.08 | 37.40 | 14,203,652 | -0.88(-2.31%) |
Jan 25, 2017 | 37.73 | 38.56 | 37.58 | 38.29 | 10,436,501 | +0.84(+2.25%) |
Jan 24, 2017 | 37.10 | 37.78 | 37.07 | 37.44 | 5,275,228 | +0.53(+1.44%) |
Jan 23, 2017 | 36.11 | 36.99 | 36.00 | 36.91 | 6,729,421 | +1.00(+2.79%) |
Jan 20, 2017 | 35.61 | 36.06 | 35.25 | 35.91 | 8,004,853 | +0.76(+2.16%) |
Jan 19, 2017 | 35.42 | 35.45 | 34.99 | 35.15 | 3,591,483 | -0.19(-0.55%) |
Jan 18, 2017 | 35.53 | 35.67 | 35.10 | 35.35 | 3,769,768 | -0.40(-1.13%) |
Jan 17, 2017 | 35.84 | 35.96 | 35.57 | 35.75 | 3,530,879 | -0.17(-0.47%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | +0.52(+1.48%) | |
Jan 12, 2017 | 35.47 | 35.76 | 35.31 | 35.40 | 3,713,099 | +0.17(+0.48%) |
Jan 11, 2017 | 35.32 | 35.48 | 34.72 | 35.23 | 8,062,191 | -0.11(-0.31%) |
Jan 10, 2017 | 35.47 | 35.76 | 35.30 | 35.34 | 6,846,110 | -0.32(-0.90%) |
Jan 09, 2017 | 36.25 | 36.31 | 35.49 | 35.66 | 5,020,094 | -0.66(-1.81%) |
Jan 06, 2017 | 36.60 | 36.88 | 36.30 | 36.32 | 3,929,730 | -0.26(-0.71%) |
Jan 05, 2017 | 36.71 | 36.94 | 36.32 | 36.58 | 5,406,806 | +0.28(+0.77%) |
Jan 04, 2017 | 36.69 | 36.83 | 36.01 | 36.30 | 6,190,222 | -0.45(-1.21%) |
Jan 03, 2017 | 37.29 | 37.70 | 36.63 | 36.75 | 5,095,372 | -0.29(-0.77%) |
Dec 30, 2016 | 37.03 | 37.03 | 37.03 | 0 | -0.20(-0.54%) | |
Dec 29, 2016 | 36.98 | 37.47 | 36.88 | 37.23 | 2,940,825 | +0.41(+1.12%) |
Dec 28, 2016 | 36.81 | 36.86 | 36.61 | 36.82 | 2,103,679 | +0.24(+0.64%) |
Dec 27, 2016 | 36.75 | 36.96 | 36.53 | 36.59 | 2,205,303 | -0.22(-0.60%) |
Dec 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | +0.37(+1.02%) | |
Dec 22, 2016 | 36.27 | 36.50 | 35.92 | 36.43 | 5,857,617 | -0.22(-0.60%) |
Dec 21, 2016 | 36.93 | 37.01 | 36.64 | 36.65 | 2,315,016 | -0.29(-0.78%) |
Dec 20, 2016 | 37.06 | 37.30 | 36.84 | 36.94 | 2,639,102 | -0.17(-0.45%) |
Dec 19, 2016 | 37.13 | 37.38 | 37.06 | 37.11 | 2,515,067 | -0.09(-0.25%) |
Dec 16, 2016 | 37.83 | 37.90 | 36.99 | 37.20 | 5,272,649 | -0.60(-1.60%) |
Dec 15, 2016 | 37.55 | 37.91 | 37.33 | 37.80 | 5,641,363 | -0.04(-0.11%) |
Dec 14, 2016 | 38.84 | 38.89 | 37.73 | 37.85 | 5,278,708 | -0.94(-2.42%) |
Dec 13, 2016 | 38.74 | 39.15 | 38.51 | 38.79 | 4,289,200 | +0.04(+0.11%) |
Dec 12, 2016 | 38.84 | 38.94 | 38.55 | 38.74 | 4,132,665 | +0.31(+0.81%) |
Dec 09, 2016 | 38.18 | 38.56 | 37.98 | 38.43 | 4,693,242 | +0.24(+0.64%) |
Dec 08, 2016 | 37.73 | 38.32 | 37.54 | 38.19 | 3,964,253 | +0.46(+1.22%) |
Dec 07, 2016 | 37.45 | 37.93 | 37.38 | 37.73 | 5,206,919 | +0.55(+1.49%) |
Dec 06, 2016 | 36.95 | 37.30 | 36.93 | 37.18 | 4,890,340 | +0.54(+1.46%) |
Dec 05, 2016 | 36.45 | 36.84 | 36.45 | 36.64 | 4,999,818 | +0.40(+1.11%) |
Dec 02, 2016 | 36.39 | 36.76 | 36.18 | 36.24 | 5,698,312 | -0.04(-0.12%) |
Dec 01, 2016 | 36.85 | 36.97 | 36.10 | 36.28 | 8,804,988 | -0.71(-1.93%) |
Nov 30, 2016 | 37.15 | 37.26 | 36.87 | 36.99 | 5,990,207 | +0.06(+0.16%) |
Nov 29, 2016 | 36.81 | 37.05 | 36.74 | 36.93 | 4,112,079 | +0.04(+0.11%) |
Nov 28, 2016 | 37.02 | 37.06 | 36.86 | 36.89 | 4,089,463 | -0.07(-0.18%) |
Nov 25, 2016 | 36.70 | 37.02 | 36.67 | 36.96 | 2,340,249 | +0.34(+0.94%) |
Nov 23, 2016 | 36.61 | 36.61 | 36.61 | 0 | +0.15(+0.41%) | |
Nov 22, 2016 | 36.94 | 36.97 | 36.33 | 36.46 | 8,031,747 | -0.10(-0.28%) |
Nov 21, 2016 | 36.46 | 36.82 | 36.45 | 36.56 | 3,757,365 | +0.54(+1.49%) |
Nov 18, 2016 | 37.14 | 37.23 | 35.93 | 36.03 | 8,123,960 | -1.04(-2.80%) |
Nov 17, 2016 | 37.50 | 37.88 | 36.85 | 37.07 | 11,757,461 | -0.29(-0.79%) |
Nov 16, 2016 | 37.30 | 37.80 | 37.09 | 37.36 | 7,833,866 | -0.15(-0.40%) |
Nov 15, 2016 | 37.45 | 38.34 | 37.34 | 37.51 | 9,988,090 | +0.52(+1.41%) |
Nov 14, 2016 | 36.54 | 37.20 | 36.39 | 36.99 | 14,390,738 | +0.65(+1.80%) |
Nov 11, 2016 | 36.30 | 36.95 | 35.58 | 36.34 | 19,828,634 | -0.72(-1.95%) |
Nov 10, 2016 | 39.12 | 39.26 | 36.82 | 37.06 | 15,930,661 | -3.43(-8.47%) |
Nov 09, 2016 | 39.86 | 40.82 | 38.85 | 40.49 | 20,996,522 | -3.77(-8.52%) |
Nov 08, 2016 | 43.59 | 44.55 | 43.42 | 44.26 | 9,331,080 | +0.76(+1.75%) |
Nov 07, 2016 | 43.09 | 43.70 | 42.97 | 43.50 | 14,366,612 | +2.12(+5.13%) |
Nov 04, 2016 | 40.97 | 41.91 | 40.70 | 41.38 | 13,065,883 | +0.42(+1.02%) |
Nov 03, 2016 | 40.98 | 41.42 | 40.81 | 40.96 | 9,665,717 | +0.17(+0.41%) |
Nov 02, 2016 | 40.97 | 41.28 | 40.37 | 40.79 | 9,840,532 | -0.62(-1.50%) |
Nov 01, 2016 | 42.65 | 42.65 | 41.09 | 41.41 | 12,948,936 | -1.21(-2.83%) |
Oct 31, 2016 | 42.57 | 42.79 | 42.42 | 42.62 | 4,202,660 | +0.16(+0.38%) |
Oct 28, 2016 | 42.86 | 43.51 | 41.66 | 42.46 | 15,620,110 | -0.33(-0.76%) |
Oct 27, 2016 | 43.00 | 43.07 | 42.48 | 42.78 | 3,517,634 | -0.04(-0.10%) |
Oct 26, 2016 | 43.14 | 43.33 | 42.78 | 42.83 | 3,199,735 | -0.65(-1.50%) |
Oct 25, 2016 | 43.64 | 43.85 | 43.45 | 43.48 | 3,209,383 | -0.23(-0.52%) |
Oct 24, 2016 | 43.93 | 44.01 | 43.53 | 43.71 | 2,048,588 | +0.15(+0.35%) |
Oct 21, 2016 | 43.03 | 43.70 | 43.00 | 43.56 | 4,121,803 | +0.16(+0.37%) |
Oct 20, 2016 | 43.61 | 43.85 | 43.38 | 43.40 | 4,083,352 | -0.50(-1.15%) |
Oct 19, 2016 | 43.39 | 43.92 | 43.20 | 43.90 | 7,769,757 | +0.69(+1.59%) |
Oct 18, 2016 | 42.79 | 43.26 | 42.66 | 43.21 | 5,707,420 | +1.12(+2.65%) |
Oct 17, 2016 | 42.04 | 42.48 | 42.04 | 42.10 | 3,373,086 | +0.19(+0.46%) |
Oct 14, 2016 | 42.47 | 42.62 | 41.85 | 41.90 | 4,948,721 | -0.13(-0.30%) |
Oct 13, 2016 | 41.90 | 42.18 | 41.58 | 42.03 | 4,656,368 | -0.29(-0.69%) |
Oct 12, 2016 | 42.37 | 42.59 | 42.17 | 42.32 | 3,088,560 | -0.13(-0.30%) |
Oct 11, 2016 | 42.78 | 42.88 | 42.37 | 42.45 | 4,423,110 | -0.24(-0.57%) |
Oct 10, 2016 | 42.26 | 42.98 | 42.18 | 42.69 | 6,291,169 | +1.45(+3.52%) |
Oct 07, 2016 | 41.71 | 41.72 | 40.93 | 41.24 | 4,004,330 | -0.29(-0.71%) |
Oct 06, 2016 | 41.69 | 41.84 | 41.45 | 41.54 | 3,248,530 | -0.33(-0.78%) |
Oct 05, 2016 | 41.72 | 41.97 | 41.51 | 41.86 | 4,527,065 | +0.44(+1.07%) |
Oct 04, 2016 | 41.24 | 41.75 | 41.14 | 41.42 | 6,303,929 | +0.20(+0.49%) |
Oct 03, 2016 | 40.92 | 41.33 | 40.69 | 41.22 | 3,740,012 | +0.57(+1.40%) |
Sep 30, 2016 | 41.16 | 41.26 | 40.62 | 40.65 | 4,741,905 | -0.14(-0.35%) |
Sep 29, 2016 | 41.28 | 41.81 | 40.65 | 40.79 | 6,983,850 | -0.69(-1.66%) |
Sep 28, 2016 | 41.04 | 41.59 | 40.68 | 41.48 | 4,608,872 | +0.44(+1.06%) |
Sep 27, 2016 | 40.13 | 41.11 | 39.82 | 41.04 | 5,616,580 | +1.50(+3.80%) |
Sep 26, 2016 | 40.11 | 40.23 | 39.51 | 39.54 | 6,130,999 | -0.62(-1.55%) |
Sep 23, 2016 | 40.69 | 40.69 | 40.04 | 40.16 | 6,009,155 | -0.67(-1.64%) |
Sep 22, 2016 | 40.58 | 40.97 | 40.37 | 40.83 | 7,811,851 | +0.91(+2.29%) |
Sep 21, 2016 | 39.27 | 39.99 | 39.18 | 39.92 | 6,835,346 | +0.80(+2.06%) |
Sep 20, 2016 | 39.36 | 39.41 | 39.05 | 39.11 | 4,258,183 | -0.06(-0.15%) |
Sep 19, 2016 | 39.37 | 39.38 | 39.07 | 39.17 | 4,893,831 | -0.04(-0.11%) |
Sep 16, 2016 | 39.39 | 39.39 | 38.75 | 39.21 | 5,697,945 | -0.55(-1.39%) |
Sep 15, 2016 | 39.98 | 40.12 | 39.66 | 39.77 | 7,241,491 | -0.21(-0.52%) |
Sep 14, 2016 | 40.27 | 40.57 | 39.85 | 39.98 | 6,695,009 | -0.53(-1.30%) |
Sep 13, 2016 | 40.81 | 40.93 | 40.18 | 40.50 | 7,218,919 | -0.96(-2.33%) |
Sep 12, 2016 | 40.64 | 41.64 | 40.29 | 41.47 | 6,046,084 | +0.23(+0.55%) |
Sep 09, 2016 | 41.94 | 42.11 | 41.23 | 41.24 | 4,149,733 | -1.29(-3.04%) |
Sep 08, 2016 | 43.30 | 43.53 | 42.47 | 42.53 | 3,538,805 | -0.67(-1.55%) |
Sep 07, 2016 | 43.60 | 43.65 | 43.05 | 43.20 | 3,945,940 | -0.40(-0.92%) |
Sep 06, 2016 | 43.51 | 43.63 | 43.22 | 43.61 | 6,188,294 | +0.44(+1.03%) |
Sep 02, 2016 | 43.12 | 43.16 | 43.16 | 43.16 | 6,193,235 | +0.64(+1.50%) |
Sep 01, 2016 | 42.15 | 42.54 | 41.96 | 42.52 | 3,185,721 | +0.21(+0.50%) |
Aug 31, 2016 | 42.30 | 42.50 | 42.02 | 42.31 | 3,255,336 | -0.23(-0.53%) |
Aug 30, 2016 | 42.88 | 43.06 | 42.26 | 42.54 | 2,593,142 | -0.44(-1.01%) |
Aug 29, 2016 | 42.80 | 43.08 | 42.73 | 42.98 | 2,531,682 | +0.16(+0.37%) |
Aug 26, 2016 | 43.74 | 44.35 | 42.57 | 42.82 | 5,367,031 | -0.74(-1.69%) |
Aug 25, 2016 | 43.30 | 43.57 | 43.24 | 43.56 | 2,265,602 | +0.21(+0.48%) |
Aug 24, 2016 | 42.98 | 43.44 | 42.91 | 43.35 | 3,421,846 | +0.28(+0.66%) |
Aug 23, 2016 | 44.35 | 44.53 | 42.99 | 43.06 | 6,499,120 | -1.06(-2.39%) |
Aug 22, 2016 | 44.16 | 44.26 | 43.75 | 44.12 | 2,037,520 | -0.24(-0.55%) |
Aug 19, 2016 | 44.32 | 44.53 | 44.07 | 44.36 | 2,771,467 | -0.37(-0.82%) |
Aug 18, 2016 | 44.62 | 44.86 | 44.41 | 44.73 | 2,305,395 | +0.25(+0.57%) |
Aug 17, 2016 | 44.63 | 44.66 | 44.06 | 44.48 | 3,413,649 | -0.48(-1.06%) |
Aug 16, 2016 | 45.29 | 45.40 | 44.89 | 44.96 | 3,460,742 | -0.15(-0.33%) |
Aug 15, 2016 | 44.83 | 45.48 | 44.83 | 45.11 | 5,231,431 | +0.70(+1.59%) |
Aug 12, 2016 | 44.65 | 44.82 | 44.11 | 44.40 | 3,422,381 | -0.02(-0.04%) |
Aug 11, 2016 | 43.97 | 44.62 | 43.89 | 44.42 | 5,193,538 | +0.83(+1.90%) |
Aug 10, 2016 | 43.81 | 43.87 | 43.48 | 43.59 | 3,630,303 | +0.21(+0.48%) |
Aug 09, 2016 | 43.14 | 43.61 | 43.09 | 43.38 | 4,614,894 | +0.60(+1.41%) |
Aug 08, 2016 | 42.52 | 43.08 | 42.52 | 42.78 | 2,145,272 | +0.55(+1.31%) |
Aug 05, 2016 | 41.85 | 42.32 | 41.59 | 42.22 | 2,586,333 | +0.63(+1.51%) |
Aug 04, 2016 | 41.75 | 41.87 | 41.48 | 41.59 | 2,285,948 | -0.03(-0.06%) |
Aug 03, 2016 | 41.13 | 41.68 | 40.99 | 41.62 | 2,753,380 | +0.40(+0.98%) |
Aug 02, 2016 | 41.64 | 41.76 | 40.88 | 41.22 | 4,739,903 | -0.32(-0.77%) |