Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.20 | 54.54 | 54.09 | 54.31 | 1,683,904 | -0.02(-0.03%) |
Apr 27, 2017 | 54.25 | 55.07 | 54.16 | 54.32 | 2,176,115 | -0.06(-0.11%) |
Apr 26, 2017 | 55.22 | 55.62 | 54.35 | 54.38 | 3,393,396 | -0.53(-0.97%) |
Apr 25, 2017 | 55.78 | 55.98 | 54.90 | 54.91 | 4,126,264 | -1.92(-3.38%) |
Apr 24, 2017 | 56.86 | 57.17 | 56.66 | 56.84 | 1,648,287 | +0.71(+1.26%) |
Apr 21, 2017 | 55.88 | 56.24 | 55.72 | 56.13 | 1,155,556 | +0.18(+0.32%) |
Apr 20, 2017 | 55.50 | 56.39 | 55.19 | 55.95 | 1,894,499 | +0.95(+1.72%) |
Apr 19, 2017 | 55.52 | 55.55 | 54.93 | 55.00 | 1,187,639 | -0.26(-0.46%) |
Apr 18, 2017 | 55.32 | 55.48 | 54.86 | 55.26 | 1,253,826 | -0.38(-0.69%) |
Apr 17, 2017 | 54.98 | 55.80 | 54.98 | 55.64 | 1,133,349 | +0.89(+1.62%) |
Apr 13, 2017 | 55.09 | 55.39 | 54.71 | 54.76 | 1,327,879 | -0.35(-0.64%) |
Apr 12, 2017 | 55.53 | 55.70 | 54.99 | 55.11 | 1,332,574 | -0.45(-0.81%) |
Apr 11, 2017 | 56.02 | 56.02 | 55.04 | 55.56 | 1,757,157 | -0.47(-0.84%) |
Apr 10, 2017 | 55.43 | 56.33 | 55.39 | 56.03 | 2,192,399 | +0.90(+1.63%) |
Apr 07, 2017 | 55.66 | 55.97 | 55.00 | 55.13 | 2,081,222 | -0.37(-0.66%) |
Apr 06, 2017 | 55.30 | 55.76 | 55.19 | 55.50 | 1,108,658 | +0.34(+0.61%) |
Apr 05, 2017 | 55.67 | 56.38 | 54.94 | 55.16 | 1,934,152 | -0.29(-0.53%) |
Apr 04, 2017 | 54.61 | 55.60 | 54.55 | 55.45 | 1,385,130 | +0.55(+1.00%) |
Apr 03, 2017 | 55.51 | 55.67 | 54.47 | 54.91 | 1,385,868 | -0.63(-1.14%) |
Mar 31, 2017 | 55.55 | 55.94 | 55.39 | 55.54 | 1,291,322 | -0.02(-0.04%) |
Mar 30, 2017 | 55.65 | 56.09 | 55.55 | 55.56 | 728,314 | +0.14(+0.24%) |
Mar 29, 2017 | 55.34 | 55.45 | 55.04 | 55.42 | 593,109 | -0.05(-0.08%) |
Mar 28, 2017 | 54.64 | 55.67 | 54.64 | 55.47 | 1,245,791 | +0.90(+1.65%) |
Mar 27, 2017 | 53.83 | 54.76 | 53.77 | 54.57 | 1,065,911 | +0.25(+0.46%) |
Mar 24, 2017 | 54.41 | 54.77 | 54.10 | 54.32 | 651,644 | -0.10(-0.18%) |
Mar 23, 2017 | 53.98 | 54.75 | 53.65 | 54.42 | 1,334,633 | +0.51(+0.95%) |
Mar 22, 2017 | 53.38 | 54.18 | 53.38 | 53.91 | 1,142,696 | +0.31(+0.57%) |
Mar 21, 2017 | 54.31 | 54.84 | 53.55 | 53.60 | 2,558,652 | -0.49(-0.90%) |
Mar 20, 2017 | 54.16 | 54.40 | 53.88 | 54.09 | 2,060,452 | -0.12(-0.22%) |
Mar 17, 2017 | 54.48 | 54.74 | 54.19 | 54.21 | 1,720,733 | -0.04(-0.07%) |
Mar 16, 2017 | 54.70 | 55.05 | 54.22 | 54.25 | 1,121,024 | -0.30(-0.55%) |
Mar 15, 2017 | 54.02 | 54.63 | 53.72 | 54.55 | 1,222,146 | +0.97(+1.81%) |
Mar 14, 2017 | 54.25 | 54.52 | 53.52 | 53.58 | 1,354,700 | -1.12(-2.05%) |
Mar 13, 2017 | 54.42 | 54.87 | 54.29 | 54.70 | 1,071,413 | +0.35(+0.64%) |
Mar 10, 2017 | 54.21 | 54.82 | 54.01 | 54.35 | 1,243,232 | +0.49(+0.91%) |
Mar 09, 2017 | 53.64 | 54.15 | 53.48 | 53.86 | 1,066,394 | +0.11(+0.21%) |
Mar 08, 2017 | 54.12 | 54.28 | 53.68 | 53.75 | 1,393,453 | -0.12(-0.22%) |
Mar 07, 2017 | 53.64 | 54.09 | 53.64 | 53.87 | 1,614,846 | +0.06(+0.11%) |
Mar 06, 2017 | 53.25 | 53.89 | 53.22 | 53.81 | 1,423,408 | +0.25(+0.47%) |
Mar 03, 2017 | 52.70 | 53.58 | 52.67 | 53.56 | 1,312,225 | +0.80(+1.51%) |
Mar 02, 2017 | 52.32 | 52.92 | 52.25 | 52.76 | 1,430,738 | -0.12(-0.23%) |
Mar 01, 2017 | 52.15 | 53.01 | 52.09 | 52.88 | 1,894,946 | +0.99(+1.91%) |
Feb 28, 2017 | 52.78 | 53.03 | 51.86 | 51.89 | 1,795,994 | -0.94(-1.77%) |
Feb 27, 2017 | 52.38 | 52.94 | 52.02 | 52.83 | 1,953,463 | +0.42(+0.79%) |
Feb 24, 2017 | 52.72 | 53.02 | 52.11 | 52.41 | 2,092,644 | -0.54(-1.01%) |
Feb 23, 2017 | 54.05 | 54.09 | 52.90 | 52.95 | 1,587,324 | -0.73(-1.36%) |
Feb 22, 2017 | 53.21 | 53.98 | 53.10 | 53.68 | 2,128,595 | +0.16(+0.29%) |
Feb 21, 2017 | 52.96 | 53.55 | 52.92 | 53.52 | 885,850 | +0.22(+0.42%) |
Feb 17, 2017 | 53.30 | 53.30 | 53.30 | 0 | +0.07(+0.14%) | |
Feb 16, 2017 | 53.14 | 53.42 | 52.91 | 53.22 | 1,641,317 | +0.05(+0.10%) |
Feb 15, 2017 | 52.95 | 53.25 | 52.72 | 53.17 | 1,439,048 | -0.03(-0.06%) |
Feb 14, 2017 | 53.05 | 53.22 | 52.85 | 53.20 | 867,913 | +0.04(+0.07%) |
Feb 13, 2017 | 52.65 | 53.18 | 52.53 | 53.16 | 949,345 | +0.70(+1.33%) |
Feb 10, 2017 | 52.26 | 52.62 | 52.17 | 52.47 | 716,889 | +0.62(+1.21%) |
Feb 09, 2017 | 51.56 | 52.14 | 51.59 | 51.84 | 964,984 | +0.28(+0.55%) |
Feb 08, 2017 | 51.46 | 51.62 | 50.87 | 51.56 | 912,800 | +0.16(+0.32%) |
Feb 07, 2017 | 50.97 | 51.51 | 50.97 | 51.39 | 1,036,172 | +0.36(+0.71%) |
Feb 06, 2017 | 51.31 | 51.44 | 50.78 | 51.03 | 1,175,696 | -0.53(-1.02%) |
Feb 03, 2017 | 51.51 | 51.86 | 51.21 | 51.56 | 1,267,755 | +0.30(+0.58%) |
Feb 02, 2017 | 51.50 | 51.55 | 51.01 | 51.26 | 1,719,227 | -0.11(-0.22%) |
Feb 01, 2017 | 51.65 | 51.90 | 51.12 | 51.37 | 1,748,371 | -0.33(-0.65%) |
Jan 31, 2017 | 52.03 | 52.30 | 51.60 | 51.71 | 1,884,742 | -0.19(-0.36%) |
Jan 30, 2017 | 52.00 | 52.18 | 51.53 | 51.89 | 1,318,658 | -0.39(-0.75%) |
Jan 27, 2017 | 52.25 | 52.62 | 52.06 | 52.29 | 1,023,312 | +0.13(+0.24%) |
Jan 26, 2017 | 52.01 | 52.34 | 51.72 | 52.16 | 1,740,370 | +0.10(+0.20%) |
Jan 25, 2017 | 52.89 | 53.16 | 52.02 | 52.06 | 3,562,091 | -0.85(-1.60%) |
Jan 24, 2017 | 52.40 | 53.11 | 52.25 | 52.90 | 2,837,642 | +0.63(+1.21%) |
Jan 23, 2017 | 51.84 | 52.41 | 51.60 | 52.27 | 1,447,992 | +0.12(+0.23%) |
Jan 20, 2017 | 51.32 | 52.20 | 51.24 | 52.15 | 1,785,615 | +0.97(+1.89%) |
Jan 19, 2017 | 52.37 | 52.37 | 51.08 | 51.19 | 3,388,622 | -0.69(-1.33%) |
Jan 18, 2017 | 51.94 | 52.30 | 51.64 | 51.88 | 1,814,569 | -0.41(-0.78%) |
Jan 17, 2017 | 52.98 | 53.23 | 52.17 | 52.29 | 1,614,825 | -0.52(-0.99%) |
Jan 13, 2017 | 52.81 | 52.81 | 52.81 | 0 | +0.32(+0.61%) | |
Jan 12, 2017 | 52.83 | 52.92 | 52.13 | 52.49 | 1,624,376 | +0.05(+0.10%) |
Jan 11, 2017 | 51.62 | 52.56 | 51.48 | 52.44 | 1,198,074 | +0.90(+1.75%) |
Jan 10, 2017 | 51.28 | 51.86 | 51.24 | 51.54 | 1,019,598 | +0.39(+0.76%) |
Jan 09, 2017 | 51.28 | 51.38 | 50.88 | 51.15 | 1,273,917 | -0.26(-0.51%) |
Jan 06, 2017 | 51.62 | 52.02 | 51.36 | 51.41 | 1,293,198 | -0.25(-0.48%) |
Jan 05, 2017 | 51.29 | 52.06 | 50.97 | 51.65 | 1,244,254 | +0.39(+0.77%) |
Jan 04, 2017 | 50.93 | 51.36 | 50.67 | 51.26 | 1,604,878 | +1.17(+2.33%) |
Jan 03, 2017 | 50.36 | 50.90 | 49.89 | 50.09 | 1,030,114 | -0.04(-0.07%) |
Dec 30, 2016 | 50.13 | 50.13 | 50.13 | 0 | -0.44(-0.87%) | |
Dec 29, 2016 | 50.59 | 50.70 | 50.38 | 50.57 | 667,078 | +0.25(+0.50%) |
Dec 28, 2016 | 50.18 | 50.92 | 50.08 | 50.32 | 988,602 | -0.08(-0.16%) |
Dec 27, 2016 | 50.42 | 50.52 | 50.28 | 50.40 | 350,445 | +0.11(+0.22%) |
Dec 23, 2016 | 50.29 | 50.29 | 50.29 | 0 | -0.13(-0.25%) | |
Dec 22, 2016 | 50.41 | 50.59 | 50.17 | 50.41 | 618,813 | -0.16(-0.32%) |
Dec 21, 2016 | 50.53 | 50.90 | 50.35 | 50.58 | 825,897 | +0.07(+0.15%) |
Dec 20, 2016 | 50.07 | 50.81 | 50.06 | 50.50 | 1,807,516 | +0.60(+1.19%) |
Dec 19, 2016 | 49.77 | 50.04 | 49.67 | 49.91 | 647,776 | +0.01(+0.03%) |
Dec 16, 2016 | 49.93 | 50.26 | 49.66 | 49.89 | 1,001,129 | -0.03(-0.06%) |
Dec 15, 2016 | 49.56 | 50.36 | 49.52 | 49.92 | 1,315,187 | +0.13(+0.25%) |
Dec 14, 2016 | 50.90 | 51.13 | 49.72 | 49.80 | 1,329,553 | -1.10(-2.16%) |
Dec 13, 2016 | 50.89 | 51.56 | 50.77 | 50.90 | 1,785,716 | +0.20(+0.40%) |
Dec 12, 2016 | 50.13 | 50.96 | 49.75 | 50.70 | 5,638,709 | -1.01(-1.96%) |
Dec 09, 2016 | 51.75 | 52.06 | 51.51 | 51.71 | 2,287,026 | -0.25(-0.47%) |
Dec 08, 2016 | 51.46 | 52.00 | 50.99 | 51.95 | 1,323,602 | +0.51(+1.00%) |
Dec 07, 2016 | 50.17 | 51.49 | 50.08 | 51.44 | 1,352,635 | +1.58(+3.16%) |
Dec 06, 2016 | 49.71 | 49.97 | 49.51 | 49.86 | 1,106,318 | -0.05(-0.10%) |
Dec 05, 2016 | 49.83 | 50.24 | 49.71 | 49.91 | 1,056,467 | +0.23(+0.46%) |
Dec 02, 2016 | 49.92 | 50.13 | 49.52 | 49.69 | 946,362 | -0.21(-0.43%) |
Dec 01, 2016 | 49.21 | 49.99 | 49.21 | 49.90 | 1,169,988 | +0.68(+1.38%) |
Nov 30, 2016 | 49.43 | 49.79 | 49.19 | 49.22 | 2,103,986 | +0.03(+0.06%) |
Nov 29, 2016 | 48.94 | 49.47 | 48.77 | 49.19 | 1,001,829 | +0.12(+0.24%) |
Nov 28, 2016 | 49.16 | 49.28 | 48.92 | 49.07 | 1,177,709 | -0.07(-0.13%) |
Nov 25, 2016 | 48.73 | 49.27 | 48.58 | 49.14 | 407,686 | +0.49(+1.01%) |
Nov 23, 2016 | 48.65 | 48.65 | 48.65 | 0 | -0.04(-0.08%) | |
Nov 22, 2016 | 48.76 | 48.86 | 48.54 | 48.68 | 1,300,996 | +0.10(+0.20%) |
Nov 21, 2016 | 47.63 | 48.67 | 47.63 | 48.59 | 1,907,653 | +1.16(+2.45%) |
Nov 18, 2016 | 47.09 | 47.49 | 46.92 | 47.42 | 918,421 | +0.15(+0.33%) |
Nov 17, 2016 | 46.83 | 47.48 | 46.70 | 47.27 | 1,384,527 | +0.51(+1.09%) |
Nov 16, 2016 | 47.05 | 47.14 | 46.54 | 46.76 | 1,271,007 | -0.62(-1.31%) |
Nov 15, 2016 | 47.12 | 47.47 | 46.76 | 47.38 | 1,214,639 | +0.43(+0.91%) |
Nov 14, 2016 | 46.83 | 47.06 | 46.38 | 46.95 | 2,403,977 | +0.37(+0.79%) |
Nov 11, 2016 | 47.44 | 47.67 | 46.38 | 46.58 | 1,579,331 | -1.08(-2.26%) |
Nov 10, 2016 | 46.75 | 47.97 | 46.32 | 47.66 | 2,081,826 | +1.03(+2.21%) |
Nov 09, 2016 | 46.02 | 46.56 | 45.94 | 46.63 | 2,099,318 | -0.46(-0.97%) |
Nov 08, 2016 | 46.76 | 47.14 | 46.35 | 47.09 | 1,082,619 | +0.30(+0.65%) |
Nov 07, 2016 | 46.02 | 46.81 | 46.02 | 46.78 | 1,102,775 | +1.16(+2.53%) |
Nov 04, 2016 | 45.86 | 46.02 | 45.46 | 45.63 | 974,970 | -0.30(-0.66%) |
Nov 03, 2016 | 45.89 | 46.31 | 45.69 | 45.93 | 1,314,705 | +0.04(+0.10%) |
Nov 02, 2016 | 45.77 | 46.11 | 45.68 | 45.88 | 1,428,236 | +0.16(+0.35%) |
Nov 01, 2016 | 46.42 | 46.48 | 45.55 | 45.72 | 1,942,617 | -0.58(-1.26%) |
Oct 31, 2016 | 46.39 | 46.68 | 46.28 | 46.30 | 1,540,710 | -0.17(-0.36%) |
Oct 28, 2016 | 46.55 | 47.03 | 46.33 | 46.47 | 1,103,477 | -0.23(-0.49%) |
Oct 27, 2016 | 46.92 | 46.97 | 46.28 | 46.70 | 1,572,852 | +0.24(+0.51%) |
Oct 26, 2016 | 48.40 | 48.56 | 46.30 | 46.47 | 4,299,152 | -1.91(-3.96%) |
Oct 25, 2016 | 48.26 | 48.52 | 48.13 | 48.38 | 1,466,360 | +0.10(+0.20%) |
Oct 24, 2016 | 48.48 | 48.49 | 48.09 | 48.29 | 1,274,869 | -0.01(-0.03%) |
Oct 21, 2016 | 47.87 | 48.34 | 47.56 | 48.30 | 1,239,091 | -0.07(-0.14%) |
Oct 20, 2016 | 48.84 | 48.99 | 48.24 | 48.37 | 1,635,117 | -0.82(-1.68%) |
Oct 19, 2016 | 48.98 | 49.70 | 48.64 | 49.19 | 1,463,103 | -0.12(-0.24%) |
Oct 18, 2016 | 49.32 | 49.59 | 48.92 | 49.31 | 1,502,236 | +0.47(+0.97%) |
Oct 17, 2016 | 48.57 | 48.90 | 48.50 | 48.84 | 1,484,113 | -0.01(-0.02%) |
Oct 14, 2016 | 49.43 | 49.68 | 48.83 | 48.85 | 1,328,323 | -0.13(-0.26%) |
Oct 13, 2016 | 48.40 | 49.13 | 48.18 | 48.97 | 1,169,361 | +0.18(+0.38%) |
Oct 12, 2016 | 48.88 | 48.96 | 48.60 | 48.79 | 1,094,526 | -0.25(-0.51%) |
Oct 11, 2016 | 49.24 | 49.83 | 48.89 | 49.04 | 1,890,387 | -0.32(-0.64%) |
Oct 10, 2016 | 49.25 | 49.42 | 49.23 | 49.35 | 807,720 | +0.42(+0.86%) |
Oct 07, 2016 | 49.29 | 49.48 | 48.57 | 48.93 | 934,356 | -0.40(-0.81%) |
Oct 06, 2016 | 49.37 | 49.57 | 49.13 | 49.33 | 854,174 | -0.01(-0.03%) |
Oct 05, 2016 | 48.74 | 49.51 | 48.71 | 49.35 | 1,895,455 | +0.79(+1.62%) |
Oct 04, 2016 | 48.48 | 49.14 | 48.48 | 48.56 | 2,723,277 | -0.01(-0.02%) |
Oct 03, 2016 | 48.04 | 48.63 | 47.82 | 48.57 | 1,366,279 | +0.40(+0.83%) |
Sep 30, 2016 | 47.96 | 48.37 | 47.65 | 48.17 | 1,210,899 | +0.63(+1.32%) |
Sep 29, 2016 | 47.51 | 47.76 | 47.28 | 47.54 | 1,049,908 | +0.07(+0.14%) |
Sep 28, 2016 | 47.25 | 47.50 | 47.09 | 47.48 | 1,704,502 | +0.34(+0.72%) |
Sep 27, 2016 | 46.73 | 47.25 | 46.53 | 47.14 | 1,248,003 | +0.21(+0.44%) |
Sep 26, 2016 | 47.00 | 47.17 | 46.77 | 46.93 | 910,701 | -0.29(-0.61%) |
Sep 23, 2016 | 47.62 | 47.72 | 47.13 | 47.22 | 987,460 | -0.60(-1.26%) |
Sep 22, 2016 | 47.88 | 48.05 | 47.76 | 47.82 | 1,690,844 | +0.47(+1.00%) |
Sep 21, 2016 | 46.55 | 47.41 | 46.50 | 47.35 | 1,599,376 | +1.10(+2.37%) |
Sep 20, 2016 | 46.58 | 46.86 | 46.15 | 46.25 | 1,211,686 | -0.10(-0.21%) |
Sep 19, 2016 | 46.30 | 46.56 | 46.25 | 46.35 | 1,535,467 | +0.19(+0.41%) |
Sep 16, 2016 | 45.88 | 46.35 | 45.59 | 46.16 | 1,066,163 | +0.04(+0.08%) |
Sep 15, 2016 | 45.10 | 46.17 | 45.10 | 46.12 | 1,394,565 | +0.96(+2.14%) |
Sep 14, 2016 | 45.07 | 45.59 | 45.01 | 45.16 | 1,153,307 | -0.07(-0.15%) |
Sep 13, 2016 | 45.70 | 46.07 | 45.20 | 45.22 | 1,114,024 | -1.05(-2.28%) |
Sep 12, 2016 | 45.52 | 46.66 | 45.34 | 46.28 | 1,575,258 | +0.48(+1.05%) |
Sep 09, 2016 | 47.05 | 47.09 | 45.80 | 45.80 | 1,522,208 | -1.94(-4.06%) |
Sep 08, 2016 | 47.90 | 47.95 | 47.41 | 47.73 | 556,029 | -0.18(-0.37%) |
Sep 07, 2016 | 48.06 | 48.41 | 47.84 | 47.91 | 1,014,228 | +0.20(+0.42%) |
Sep 06, 2016 | 47.92 | 47.96 | 47.64 | 47.71 | 940,595 | -0.01(-0.03%) |
Sep 02, 2016 | 47.48 | 47.72 | 47.72 | 47.72 | 1,230,907 | +0.58(+1.22%) |
Sep 01, 2016 | 46.80 | 47.15 | 46.65 | 47.15 | 874,624 | +0.26(+0.56%) |
Aug 31, 2016 | 47.12 | 47.18 | 46.65 | 46.89 | 949,565 | -0.45(-0.95%) |
Aug 30, 2016 | 47.50 | 47.77 | 47.24 | 47.34 | 658,784 | -0.33(-0.69%) |
Aug 29, 2016 | 47.37 | 47.92 | 47.29 | 47.67 | 1,095,674 | +0.20(+0.43%) |
Aug 26, 2016 | 47.53 | 47.97 | 47.12 | 47.46 | 1,104,261 | +0.10(+0.22%) |
Aug 25, 2016 | 47.21 | 47.51 | 47.03 | 47.36 | 725,037 | +0.00(+0.00%) |
Aug 24, 2016 | 47.35 | 47.75 | 47.30 | 47.36 | 688,321 | -0.15(-0.31%) |
Aug 23, 2016 | 47.59 | 47.68 | 47.20 | 47.51 | 700,152 | +0.17(+0.37%) |
Aug 22, 2016 | 46.92 | 47.47 | 46.90 | 47.33 | 695,574 | +0.08(+0.17%) |
Aug 19, 2016 | 46.96 | 47.37 | 46.83 | 47.25 | 992,996 | +0.05(+0.11%) |
Aug 18, 2016 | 46.87 | 47.37 | 46.85 | 47.20 | 803,920 | +0.36(+0.78%) |
Aug 17, 2016 | 46.19 | 46.97 | 46.08 | 46.83 | 884,519 | +0.58(+1.26%) |
Aug 16, 2016 | 46.22 | 46.44 | 46.09 | 46.25 | 826,169 | +0.06(+0.13%) |
Aug 15, 2016 | 46.06 | 46.53 | 46.03 | 46.19 | 712,302 | +0.20(+0.43%) |
Aug 12, 2016 | 46.21 | 46.31 | 45.79 | 46.00 | 851,353 | -0.32(-0.69%) |
Aug 11, 2016 | 46.26 | 46.51 | 45.86 | 46.32 | 842,571 | +0.61(+1.32%) |
Aug 10, 2016 | 46.01 | 46.19 | 45.53 | 45.71 | 1,174,342 | -0.03(-0.06%) |
Aug 09, 2016 | 45.54 | 46.16 | 45.54 | 45.74 | 1,227,050 | +0.33(+0.72%) |
Aug 08, 2016 | 45.27 | 45.53 | 45.16 | 45.41 | 1,057,027 | +0.25(+0.55%) |
Aug 05, 2016 | 44.93 | 45.35 | 44.87 | 45.16 | 1,239,552 | +0.11(+0.24%) |
Aug 04, 2016 | 45.24 | 45.32 | 44.76 | 45.06 | 1,045,469 | -0.34(-0.74%) |
Aug 03, 2016 | 45.11 | 45.68 | 44.99 | 45.39 | 1,347,549 | +0.32(+0.71%) |
Aug 02, 2016 | 46.49 | 46.86 | 44.99 | 45.07 | 1,807,532 | -0.65(-1.42%) |
Aug 01, 2016 | 45.78 | 46.03 | 45.13 | 45.72 | 1,204,607 | -0.36(-0.79%) |
Jul 29, 2016 | 46.44 | 46.58 | 46.06 | 46.08 | 1,346,755 | -0.26(-0.55%) |
Jul 28, 2016 | 46.47 | 46.82 | 46.28 | 46.34 | 1,086,435 | -0.07(-0.14%) |
Jul 27, 2016 | 46.23 | 46.73 | 46.14 | 46.40 | 1,689,995 | +0.23(+0.51%) |
Jul 26, 2016 | 46.95 | 47.19 | 45.69 | 46.17 | 2,342,908 | -0.10(-0.22%) |
Jul 25, 2016 | 45.95 | 46.32 | 45.71 | 46.27 | 3,025,214 | +0.10(+0.22%) |
Jul 22, 2016 | 46.05 | 46.21 | 45.76 | 46.17 | 1,010,465 | +0.27(+0.59%) |
Jul 21, 2016 | 46.16 | 46.35 | 45.59 | 45.90 | 1,111,559 | -0.49(-1.05%) |
Jul 20, 2016 | 45.52 | 46.49 | 45.46 | 46.39 | 1,625,037 | +0.77(+1.68%) |
Jul 19, 2016 | 45.42 | 45.71 | 45.30 | 45.62 | 1,498,837 | -0.10(-0.22%) |
Jul 18, 2016 | 45.26 | 45.84 | 45.23 | 45.73 | 1,073,071 | +0.31(+0.69%) |
Jul 15, 2016 | 45.58 | 45.82 | 45.21 | 45.41 | 868,741 | -0.10(-0.22%) |
Jul 14, 2016 | 45.39 | 45.85 | 45.27 | 45.52 | 1,352,332 | +0.51(+1.13%) |
Jul 13, 2016 | 44.68 | 45.22 | 44.38 | 45.00 | 1,321,612 | +0.39(+0.88%) |
Jul 12, 2016 | 44.26 | 44.76 | 43.74 | 44.61 | 1,596,455 | +1.21(+2.79%) |
Jul 11, 2016 | 43.68 | 43.89 | 43.39 | 43.40 | 1,570,801 | -0.28(-0.63%) |
Jul 08, 2016 | 43.27 | 44.06 | 43.01 | 43.68 | 1,249,134 | +0.66(+1.54%) |
Jul 07, 2016 | 43.68 | 43.74 | 42.76 | 43.01 | 937,452 | -0.28(-0.64%) |
Jul 06, 2016 | 42.85 | 43.37 | 42.44 | 43.29 | 678,923 | +0.13(+0.30%) |
Jul 05, 2016 | 43.35 | 43.91 | 43.04 | 43.16 | 1,319,892 | -0.03(-0.07%) |
Jul 01, 2016 | 43.23 | 43.19 | 43.19 | 43.19 | 474,449 | +0.13(+0.30%) |
Jun 30, 2016 | 42.82 | 43.17 | 42.29 | 43.06 | 1,273,680 | +0.39(+0.92%) |
Jun 29, 2016 | 42.18 | 42.75 | 41.89 | 42.66 | 1,504,850 | +0.74(+1.76%) |
Jun 28, 2016 | 41.55 | 42.06 | 41.20 | 41.93 | 1,355,357 | +0.81(+1.97%) |
Jun 27, 2016 | 41.12 | 41.40 | 40.63 | 41.12 | 1,649,628 | -0.44(-1.07%) |
Jun 24, 2016 | 41.69 | 42.36 | 41.45 | 41.56 | 1,564,498 | -1.87(-4.31%) |
Jun 23, 2016 | 43.52 | 43.79 | 43.32 | 43.44 | 796,309 | +0.41(+0.95%) |
Jun 22, 2016 | 42.37 | 43.09 | 42.37 | 43.03 | 953,893 | +0.45(+1.06%) |
Jun 21, 2016 | 42.23 | 42.94 | 41.95 | 42.58 | 1,716,070 | -0.37(-0.87%) |
Jun 20, 2016 | 43.20 | 43.37 | 42.86 | 42.95 | 1,353,656 | +0.38(+0.89%) |
Jun 17, 2016 | 42.39 | 42.97 | 42.31 | 42.57 | 1,335,327 | +0.29(+0.69%) |
Jun 16, 2016 | 41.79 | 42.34 | 41.04 | 42.28 | 2,233,831 | -0.07(-0.17%) |
Jun 15, 2016 | 42.32 | 42.82 | 42.26 | 42.35 | 1,490,209 | -0.20(-0.48%) |
Jun 14, 2016 | 42.51 | 42.83 | 42.37 | 42.55 | 998,898 | -0.11(-0.26%) |
Jun 13, 2016 | 42.91 | 43.03 | 42.58 | 42.66 | 1,389,369 | -0.49(-1.13%) |
Jun 10, 2016 | 43.52 | 43.70 | 42.96 | 43.15 | 1,033,897 | -0.74(-1.69%) |
Jun 09, 2016 | 43.98 | 44.03 | 43.60 | 43.90 | 770,709 | -0.37(-0.84%) |
Jun 08, 2016 | 44.57 | 44.76 | 44.20 | 44.27 | 1,335,520 | +0.09(+0.20%) |
Jun 07, 2016 | 44.06 | 44.25 | 43.90 | 44.18 | 1,146,898 | +0.62(+1.42%) |
Jun 06, 2016 | 43.34 | 43.69 | 43.21 | 43.56 | 850,285 | +0.32(+0.75%) |
Jun 03, 2016 | 42.75 | 43.39 | 42.46 | 43.24 | 1,251,570 | +0.81(+1.92%) |
Jun 02, 2016 | 42.31 | 42.62 | 42.29 | 42.42 | 899,343 | -0.17(-0.41%) |
Jun 01, 2016 | 42.67 | 42.70 | 42.22 | 42.60 | 1,412,852 | -0.15(-0.35%) |
May 31, 2016 | 43.30 | 43.45 | 42.60 | 42.75 | 1,475,675 | -0.52(-1.20%) |
May 27, 2016 | 43.14 | 43.27 | 43.27 | 43.27 | 1,185,752 | -0.17(-0.38%) |
May 26, 2016 | 43.03 | 43.55 | 42.83 | 43.43 | 1,849,447 | +0.77(+1.81%) |
May 25, 2016 | 42.09 | 42.76 | 42.08 | 42.66 | 1,396,086 | +0.66(+1.58%) |
May 24, 2016 | 42.21 | 42.62 | 41.90 | 42.00 | 1,927,289 | +0.13(+0.31%) |
May 23, 2016 | 42.02 | 42.13 | 41.72 | 41.87 | 680,679 | -0.15(-0.36%) |
May 20, 2016 | 41.70 | 42.29 | 41.61 | 42.02 | 1,292,466 | +0.50(+1.22%) |
May 19, 2016 | 41.89 | 41.92 | 41.18 | 41.51 | 1,846,864 | -1.08(-2.54%) |
May 18, 2016 | 42.21 | 43.19 | 41.94 | 42.60 | 1,879,616 | +0.14(+0.32%) |
May 17, 2016 | 42.36 | 42.89 | 42.27 | 42.46 | 1,614,640 | -0.06(-0.14%) |
May 16, 2016 | 42.47 | 43.14 | 42.47 | 42.52 | 1,606,087 | +0.14(+0.32%) |
May 13, 2016 | 42.88 | 43.01 | 42.21 | 42.38 | 1,560,965 | -0.66(-1.52%) |
May 12, 2016 | 43.34 | 43.52 | 42.52 | 43.04 | 1,085,527 | +0.14(+0.32%) |
May 11, 2016 | 43.16 | 43.16 | 42.62 | 42.90 | 799,536 | -0.31(-0.72%) |
May 10, 2016 | 42.45 | 43.40 | 42.25 | 43.21 | 1,143,014 | +0.99(+2.36%) |
May 09, 2016 | 42.60 | 42.64 | 42.08 | 42.21 | 1,086,311 | -0.61(-1.41%) |
May 06, 2016 | 42.42 | 42.99 | 42.29 | 42.82 | 1,127,874 | +0.23(+0.54%) |
May 05, 2016 | 42.92 | 43.14 | 42.47 | 42.59 | 1,149,869 | +0.05(+0.12%) |
May 04, 2016 | 43.66 | 43.73 | 42.50 | 42.54 | 2,563,937 | -1.39(-3.17%) |
May 03, 2016 | 43.95 | 44.12 | 43.68 | 43.93 | 1,123,206 | -0.43(-0.98%) |