Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.73 | 37.83 | 37.12 | 37.35 | 3,499,415 | -0.37(-0.98%) |
Apr 27, 2017 | 37.40 | 37.84 | 37.31 | 37.72 | 3,467,280 | +0.28(+0.75%) |
Apr 26, 2017 | 36.92 | 38.02 | 36.83 | 37.44 | 6,161,221 | +0.59(+1.60%) |
Apr 25, 2017 | 37.47 | 37.50 | 36.57 | 36.85 | 5,844,133 | -0.62(-1.65%) |
Apr 24, 2017 | 37.25 | 37.70 | 37.14 | 37.47 | 4,490,466 | +0.64(+1.74%) |
Apr 21, 2017 | 37.11 | 37.45 | 36.55 | 36.83 | 3,876,749 | -0.25(-0.67%) |
Apr 20, 2017 | 37.18 | 37.22 | 36.60 | 37.08 | 3,597,191 | +0.12(+0.32%) |
Apr 19, 2017 | 37.17 | 37.29 | 36.85 | 36.96 | 3,848,901 | -0.07(-0.19%) |
Apr 18, 2017 | 36.96 | 37.31 | 36.75 | 37.03 | 4,422,877 | -0.52(-1.38%) |
Apr 17, 2017 | 37.74 | 37.85 | 37.00 | 37.55 | 3,634,333 | -0.12(-0.32%) |
Apr 13, 2017 | 37.80 | 37.95 | 37.10 | 37.67 | 2,967,990 | -0.37(-0.97%) |
Apr 12, 2017 | 38.33 | 38.50 | 37.68 | 38.04 | 4,225,830 | -0.41(-1.07%) |
Apr 11, 2017 | 39.16 | 39.16 | 38.25 | 38.45 | 7,015,986 | -0.80(-2.04%) |
Apr 10, 2017 | 39.75 | 40.07 | 39.24 | 39.25 | 4,782,142 | -0.35(-0.88%) |
Apr 07, 2017 | 38.86 | 39.82 | 38.68 | 39.60 | 6,607,454 | +0.64(+1.64%) |
Apr 06, 2017 | 39.03 | 39.31 | 38.79 | 38.96 | 4,102,395 | +0.14(+0.36%) |
Apr 05, 2017 | 38.74 | 39.24 | 38.59 | 38.82 | 5,372,521 | +0.12(+0.31%) |
Apr 04, 2017 | 38.98 | 39.02 | 38.34 | 38.70 | 5,425,727 | -0.31(-0.79%) |
Apr 03, 2017 | 38.63 | 39.16 | 38.57 | 39.01 | 7,581,001 | +0.02(+0.05%) |
Mar 31, 2017 | 39.48 | 39.66 | 38.95 | 38.99 | 6,588,060 | -0.60(-1.52%) |
Mar 30, 2017 | 40.21 | 40.43 | 39.50 | 39.59 | 7,331,245 | -0.76(-1.88%) |
Mar 29, 2017 | 41.50 | 41.89 | 40.13 | 40.35 | 10,250,610 | -1.37(-3.28%) |
Mar 28, 2017 | 41.94 | 42.48 | 41.55 | 41.72 | 4,381,423 | +0.01(+0.02%) |
Mar 27, 2017 | 40.86 | 41.75 | 40.79 | 41.71 | 8,049,398 | +0.75(+1.83%) |
Mar 24, 2017 | 40.28 | 41.27 | 40.25 | 40.96 | 24,463,424 | -0.64(-1.55%) |
Mar 23, 2017 | 41.20 | 42.06 | 41.14 | 41.60 | 5,027,000 | -0.10(-0.23%) |
Mar 22, 2017 | 41.60 | 41.85 | 41.37 | 41.70 | 4,364,530 | +0.03(+0.07%) |
Mar 21, 2017 | 42.17 | 42.17 | 41.58 | 41.67 | 4,240,808 | -0.50(-1.19%) |
Mar 20, 2017 | 42.10 | 42.52 | 41.95 | 42.17 | 5,027,254 | +0.14(+0.33%) |
Mar 17, 2017 | 42.59 | 42.59 | 41.94 | 42.03 | 6,070,643 | -0.46(-1.08%) |
Mar 16, 2017 | 42.71 | 42.89 | 42.30 | 42.49 | 4,394,457 | -0.34(-0.79%) |
Mar 15, 2017 | 42.89 | 43.00 | 42.60 | 42.83 | 6,844,232 | +0.06(+0.14%) |
Mar 14, 2017 | 42.68 | 42.93 | 42.32 | 42.77 | 3,593,080 | -0.21(-0.49%) |
Mar 13, 2017 | 43.50 | 43.50 | 42.89 | 42.98 | 3,194,234 | -0.42(-0.97%) |
Mar 10, 2017 | 43.68 | 43.73 | 42.97 | 43.40 | 3,671,441 | +0.17(+0.39%) |
Mar 09, 2017 | 43.62 | 43.66 | 42.90 | 43.23 | 4,391,539 | -0.24(-0.55%) |
Mar 08, 2017 | 43.32 | 43.88 | 43.07 | 43.47 | 4,298,419 | +0.14(+0.32%) |
Mar 07, 2017 | 43.45 | 43.75 | 42.79 | 43.33 | 6,584,522 | -0.71(-1.61%) |
Mar 06, 2017 | 45.31 | 45.44 | 43.98 | 44.04 | 5,353,090 | -1.14(-2.52%) |
Mar 03, 2017 | 45.21 | 45.75 | 44.91 | 45.18 | 5,382,298 | -0.10(-0.22%) |
Mar 02, 2017 | 44.67 | 45.73 | 44.40 | 45.28 | 7,233,828 | +0.41(+0.91%) |
Mar 01, 2017 | 44.34 | 45.87 | 44.10 | 44.87 | 15,930,311 | +3.02(+7.22%) |
Feb 28, 2017 | 42.45 | 42.48 | 41.42 | 41.85 | 6,874,012 | -0.59(-1.39%) |
Feb 27, 2017 | 42.04 | 42.50 | 41.77 | 42.44 | 4,060,175 | +0.28(+0.66%) |
Feb 24, 2017 | 42.31 | 42.34 | 41.76 | 42.16 | 4,857,746 | -0.17(-0.40%) |
Feb 23, 2017 | 42.03 | 42.54 | 41.77 | 42.33 | 4,395,227 | +0.33(+0.79%) |
Feb 22, 2017 | 42.21 | 42.21 | 41.86 | 42.00 | 5,059,524 | -0.30(-0.71%) |
Feb 21, 2017 | 42.46 | 42.70 | 42.07 | 42.30 | 7,442,762 | +0.25(+0.59%) |
Feb 17, 2017 | 42.05 | 42.05 | 42.05 | 0 | +0.05(+0.12%) | |
Feb 16, 2017 | 42.60 | 42.65 | 41.56 | 42.00 | 4,437,549 | -0.44(-1.04%) |
Feb 15, 2017 | 40.67 | 42.59 | 40.59 | 42.44 | 10,793,627 | +1.69(+4.15%) |
Feb 14, 2017 | 39.59 | 40.91 | 39.56 | 40.75 | 5,500,861 | +0.97(+2.44%) |
Feb 13, 2017 | 39.71 | 39.88 | 39.56 | 39.78 | 3,920,308 | +0.47(+1.20%) |
Feb 10, 2017 | 39.09 | 39.46 | 39.00 | 39.31 | 2,521,887 | +0.01(+0.03%) |
Feb 09, 2017 | 39.36 | 39.60 | 39.00 | 39.30 | 5,517,734 | +0.11(+0.28%) |
Feb 08, 2017 | 39.22 | 39.65 | 39.00 | 39.19 | 5,939,525 | -0.20(-0.51%) |
Feb 07, 2017 | 40.26 | 40.30 | 39.22 | 39.39 | 6,061,655 | -0.59(-1.48%) |
Feb 06, 2017 | 39.36 | 40.25 | 39.34 | 39.98 | 6,182,667 | +0.77(+1.96%) |
Feb 03, 2017 | 39.27 | 39.50 | 38.52 | 39.21 | 5,719,534 | +0.21(+0.54%) |
Feb 02, 2017 | 38.26 | 39.35 | 38.16 | 39.00 | 6,225,389 | +0.34(+0.88%) |
Feb 01, 2017 | 38.68 | 38.75 | 38.07 | 38.66 | 5,905,947 | +0.61(+1.60%) |
Jan 31, 2017 | 37.02 | 38.09 | 36.41 | 38.05 | 7,344,563 | +1.71(+4.71%) |
Jan 30, 2017 | 36.57 | 36.73 | 35.50 | 36.34 | 5,232,718 | -0.32(-0.87%) |
Jan 27, 2017 | 36.16 | 36.83 | 36.01 | 36.66 | 2,982,078 | +0.56(+1.55%) |
Jan 26, 2017 | 36.54 | 36.59 | 35.83 | 36.10 | 3,517,896 | -0.38(-1.04%) |
Jan 25, 2017 | 36.00 | 36.64 | 35.98 | 36.48 | 5,150,248 | +0.67(+1.87%) |
Jan 24, 2017 | 36.03 | 36.13 | 35.16 | 35.81 | 5,067,749 | -0.22(-0.61%) |
Jan 23, 2017 | 36.87 | 37.19 | 35.82 | 36.03 | 4,735,128 | -1.04(-2.81%) |
Jan 20, 2017 | 36.93 | 37.35 | 36.80 | 37.07 | 3,587,008 | +0.12(+0.32%) |
Jan 19, 2017 | 37.11 | 37.30 | 36.71 | 36.95 | 4,062,738 | -0.24(-0.65%) |
Jan 18, 2017 | 37.18 | 37.38 | 36.71 | 37.19 | 4,247,697 | +0.12(+0.32%) |
Jan 17, 2017 | 36.86 | 37.36 | 36.45 | 37.07 | 4,541,867 | +0.34(+0.93%) |
Jan 13, 2017 | 36.73 | 36.73 | 36.73 | 0 | -0.04(-0.11%) | |
Jan 12, 2017 | 37.44 | 37.44 | 36.17 | 36.77 | 7,167,171 | -0.51(-1.37%) |
Jan 11, 2017 | 39.55 | 39.58 | 37.08 | 37.28 | 11,809,373 | -1.67(-4.29%) |
Jan 10, 2017 | 39.23 | 39.37 | 38.67 | 38.95 | 3,410,134 | +0.00(+0.00%) |
Jan 09, 2017 | 38.50 | 39.13 | 38.41 | 38.95 | 3,382,219 | +0.45(+1.17%) |
Jan 06, 2017 | 38.87 | 39.08 | 37.95 | 38.50 | 5,723,567 | -0.66(-1.69%) |
Jan 05, 2017 | 38.95 | 39.47 | 38.77 | 39.16 | 5,799,320 | -0.47(-1.19%) |
Jan 04, 2017 | 39.32 | 40.08 | 39.25 | 39.63 | 6,581,658 | +0.52(+1.33%) |
Jan 03, 2017 | 38.48 | 39.28 | 38.42 | 39.11 | 5,031,666 | +0.96(+2.52%) |
Dec 30, 2016 | 38.15 | 38.15 | 38.15 | 0 | +0.77(+2.06%) | |
Dec 29, 2016 | 37.47 | 38.00 | 37.18 | 37.38 | 3,547,053 | +0.17(+0.46%) |
Dec 28, 2016 | 37.69 | 37.79 | 36.90 | 37.21 | 5,533,199 | -0.37(-0.98%) |
Dec 27, 2016 | 37.48 | 38.24 | 37.47 | 37.58 | 3,860,116 | +0.08(+0.21%) |
Dec 23, 2016 | 37.50 | 37.50 | 37.50 | 0 | +0.19(+0.51%) | |
Dec 22, 2016 | 37.39 | 37.81 | 37.13 | 37.31 | 3,122,947 | -0.21(-0.56%) |
Dec 21, 2016 | 37.40 | 37.89 | 37.05 | 37.52 | 4,093,743 | +0.23(+0.62%) |
Dec 20, 2016 | 37.56 | 37.83 | 37.14 | 37.29 | 2,480,694 | -0.20(-0.53%) |
Dec 19, 2016 | 37.63 | 38.29 | 37.38 | 37.49 | 2,727,835 | -0.33(-0.87%) |
Dec 16, 2016 | 38.09 | 38.23 | 37.63 | 37.82 | 6,542,310 | +0.06(+0.16%) |
Dec 15, 2016 | 37.64 | 38.10 | 37.32 | 37.76 | 4,590,799 | +0.07(+0.19%) |
Dec 14, 2016 | 38.15 | 38.17 | 37.13 | 37.69 | 5,845,350 | -0.61(-1.59%) |
Dec 13, 2016 | 37.70 | 38.45 | 37.64 | 38.30 | 7,002,766 | +1.17(+3.15%) |
Dec 12, 2016 | 36.69 | 37.30 | 36.35 | 37.13 | 4,876,556 | +0.62(+1.70%) |
Dec 09, 2016 | 36.08 | 37.15 | 36.07 | 36.51 | 6,118,816 | +0.45(+1.25%) |
Dec 08, 2016 | 34.50 | 36.08 | 34.24 | 36.06 | 9,101,676 | +1.56(+4.52%) |
Dec 07, 2016 | 35.52 | 35.52 | 33.79 | 34.50 | 11,556,368 | -1.36(-3.79%) |
Dec 06, 2016 | 35.45 | 36.02 | 34.91 | 35.86 | 5,788,791 | +0.21(+0.59%) |
Dec 05, 2016 | 36.31 | 36.62 | 35.37 | 35.65 | 3,526,695 | -0.34(-0.94%) |
Dec 02, 2016 | 36.07 | 36.42 | 35.68 | 35.99 | 3,543,448 | -0.04(-0.11%) |
Dec 01, 2016 | 36.62 | 37.15 | 35.92 | 36.03 | 5,125,269 | -0.58(-1.58%) |
Nov 30, 2016 | 36.03 | 36.72 | 35.70 | 36.61 | 5,523,535 | +0.55(+1.53%) |
Nov 29, 2016 | 36.76 | 37.00 | 35.95 | 36.06 | 3,698,152 | -0.68(-1.85%) |
Nov 28, 2016 | 36.72 | 37.15 | 36.66 | 36.74 | 3,515,443 | +0.06(+0.16%) |
Nov 25, 2016 | 36.93 | 37.04 | 36.58 | 36.68 | 1,306,383 | -0.17(-0.46%) |
Nov 23, 2016 | 36.85 | 36.85 | 36.85 | 0 | +0.53(+1.46%) | |
Nov 22, 2016 | 36.62 | 36.94 | 35.90 | 36.32 | 3,485,328 | -0.36(-0.98%) |
Nov 21, 2016 | 36.53 | 37.11 | 36.42 | 36.68 | 3,700,089 | +0.21(+0.58%) |
Nov 18, 2016 | 37.45 | 37.59 | 36.41 | 36.47 | 6,108,768 | -1.09(-2.90%) |
Nov 17, 2016 | 38.08 | 38.13 | 37.00 | 37.56 | 5,440,364 | -0.34(-0.90%) |
Nov 16, 2016 | 38.50 | 38.60 | 37.70 | 37.90 | 4,775,070 | -0.76(-1.97%) |
Nov 15, 2016 | 38.00 | 38.78 | 37.40 | 38.66 | 5,328,576 | +0.22(+0.57%) |
Nov 14, 2016 | 37.56 | 38.53 | 37.56 | 38.44 | 4,971,098 | +0.51(+1.34%) |
Nov 11, 2016 | 37.92 | 38.54 | 37.41 | 37.93 | 5,721,957 | -0.35(-0.91%) |
Nov 10, 2016 | 39.45 | 40.41 | 37.55 | 38.28 | 11,946,530 | -0.64(-1.64%) |
Nov 09, 2016 | 40.00 | 40.50 | 39.06 | 38.92 | 17,346,548 | +1.81(+4.88%) |
Nov 08, 2016 | 35.61 | 37.76 | 35.45 | 37.11 | 9,113,647 | +0.52(+1.42%) |
Nov 07, 2016 | 35.69 | 36.81 | 35.28 | 36.59 | 5,775,017 | +1.59(+4.54%) |
Nov 04, 2016 | 34.01 | 35.63 | 34.00 | 35.00 | 7,932,413 | +0.86(+2.52%) |
Nov 03, 2016 | 37.04 | 37.10 | 33.60 | 34.14 | 17,831,830 | -2.53(-6.90%) |
Nov 02, 2016 | 37.12 | 37.56 | 36.35 | 36.67 | 5,946,994 | -0.49(-1.32%) |
Nov 01, 2016 | 36.54 | 37.31 | 36.51 | 37.16 | 6,489,146 | +0.66(+1.81%) |
Oct 31, 2016 | 37.29 | 37.48 | 36.48 | 36.50 | 5,473,112 | -0.69(-1.86%) |
Oct 28, 2016 | 37.86 | 38.75 | 36.67 | 37.19 | 7,763,795 | -0.83(-2.18%) |
Oct 27, 2016 | 38.24 | 38.38 | 37.61 | 38.02 | 4,523,717 | -0.06(-0.16%) |
Oct 26, 2016 | 38.48 | 38.77 | 37.65 | 38.08 | 7,049,833 | -0.60(-1.55%) |
Oct 25, 2016 | 37.69 | 39.39 | 37.62 | 38.68 | 9,299,309 | +1.12(+2.98%) |
Oct 24, 2016 | 37.25 | 37.89 | 37.02 | 37.56 | 3,149,037 | +0.54(+1.46%) |
Oct 21, 2016 | 37.57 | 37.71 | 36.82 | 37.02 | 6,171,261 | -0.59(-1.57%) |
Oct 20, 2016 | 37.30 | 37.87 | 37.17 | 37.61 | 3,596,366 | +0.41(+1.10%) |
Oct 19, 2016 | 37.79 | 37.99 | 37.17 | 37.20 | 3,861,272 | -0.19(-0.51%) |
Oct 18, 2016 | 36.95 | 37.47 | 36.69 | 37.39 | 5,792,171 | +0.95(+2.61%) |
Oct 17, 2016 | 36.69 | 36.80 | 36.09 | 36.44 | 6,709,043 | -0.05(-0.14%) |
Oct 14, 2016 | 38.00 | 38.13 | 36.47 | 36.49 | 5,773,120 | -1.39(-3.67%) |
Oct 13, 2016 | 36.84 | 38.27 | 36.77 | 37.88 | 6,493,424 | +0.81(+2.19%) |
Oct 12, 2016 | 38.22 | 38.35 | 36.90 | 37.07 | 7,198,187 | -1.24(-3.24%) |
Oct 11, 2016 | 38.69 | 39.28 | 38.11 | 38.31 | 8,497,135 | -0.56(-1.44%) |
Oct 10, 2016 | 40.32 | 40.45 | 38.71 | 38.87 | 17,943,626 | +2.93(+8.15%) |
Oct 07, 2016 | 36.81 | 36.84 | 35.58 | 35.94 | 10,871,234 | -0.90(-2.44%) |
Oct 06, 2016 | 37.75 | 37.80 | 36.43 | 36.84 | 10,538,205 | -1.19(-3.13%) |
Oct 05, 2016 | 38.08 | 38.46 | 37.82 | 38.03 | 5,564,643 | +0.06(+0.16%) |
Oct 04, 2016 | 38.07 | 38.35 | 37.62 | 37.97 | 6,046,464 | -0.23(-0.60%) |
Oct 03, 2016 | 38.10 | 38.22 | 37.41 | 38.20 | 7,069,447 | +0.08(+0.21%) |
Sep 30, 2016 | 38.33 | 38.83 | 37.85 | 38.12 | 7,258,562 | -0.35(-0.91%) |
Sep 29, 2016 | 40.17 | 40.22 | 37.65 | 38.47 | 19,117,268 | -1.75(-4.35%) |
Sep 28, 2016 | 41.20 | 41.43 | 40.04 | 40.22 | 5,555,585 | -1.09(-2.64%) |
Sep 27, 2016 | 41.04 | 41.43 | 40.82 | 41.31 | 5,546,911 | +0.13(+0.32%) |
Sep 26, 2016 | 41.79 | 41.90 | 41.13 | 41.18 | 6,501,811 | -0.88(-2.09%) |
Sep 23, 2016 | 42.69 | 42.69 | 41.96 | 42.06 | 5,357,598 | -0.53(-1.24%) |
Sep 22, 2016 | 42.42 | 43.72 | 42.29 | 42.59 | 7,751,609 | +0.68(+1.62%) |
Sep 21, 2016 | 41.05 | 42.07 | 40.92 | 41.91 | 4,164,541 | +0.65(+1.58%) |
Sep 20, 2016 | 41.56 | 42.04 | 41.13 | 41.26 | 5,675,819 | -0.23(-0.55%) |
Sep 19, 2016 | 41.97 | 42.06 | 41.25 | 41.49 | 3,394,140 | -0.30(-0.72%) |
Sep 16, 2016 | 41.44 | 41.86 | 40.93 | 41.79 | 8,748,894 | +0.30(+0.72%) |
Sep 15, 2016 | 40.91 | 41.58 | 40.66 | 41.49 | 3,772,754 | +0.65(+1.59%) |
Sep 14, 2016 | 41.29 | 41.55 | 40.55 | 40.84 | 4,465,007 | -0.07(-0.17%) |
Sep 13, 2016 | 41.09 | 41.17 | 40.50 | 40.91 | 5,426,388 | -0.42(-1.02%) |
Sep 12, 2016 | 40.03 | 41.57 | 40.00 | 41.33 | 8,179,971 | +1.44(+3.61%) |
Sep 09, 2016 | 40.39 | 40.39 | 39.75 | 39.89 | 5,738,724 | -0.68(-1.68%) |
Sep 08, 2016 | 40.50 | 40.78 | 39.97 | 40.57 | 4,766,551 | +0.26(+0.65%) |
Sep 07, 2016 | 40.84 | 40.88 | 40.21 | 40.31 | 6,903,312 | -0.09(-0.22%) |
Sep 06, 2016 | 40.00 | 40.93 | 39.90 | 40.40 | 9,142,708 | +0.43(+1.08%) |
Sep 02, 2016 | 42.01 | 39.97 | 39.97 | 39.97 | 17,214,100 | -1.95(-4.65%) |
Sep 01, 2016 | 42.52 | 42.63 | 41.55 | 41.92 | 5,691,722 | -0.44(-1.04%) |
Aug 31, 2016 | 42.56 | 42.63 | 41.87 | 42.36 | 6,203,546 | -0.39(-0.91%) |
Aug 30, 2016 | 43.25 | 44.10 | 42.59 | 42.75 | 4,960,183 | -0.47(-1.09%) |
Aug 29, 2016 | 43.99 | 44.24 | 42.47 | 43.22 | 11,697,267 | +0.19(+0.44%) |
Aug 26, 2016 | 43.11 | 43.98 | 42.63 | 43.03 | 8,349,591 | +0.18(+0.42%) |
Aug 25, 2016 | 44.65 | 45.11 | 42.33 | 42.85 | 17,727,166 | -0.30(-0.70%) |
Aug 24, 2016 | 45.50 | 45.99 | 42.78 | 43.15 | 17,931,676 | -2.47(-5.41%) |
Aug 23, 2016 | 47.45 | 47.59 | 45.53 | 45.62 | 13,104,983 | -2.28(-4.76%) |
Aug 22, 2016 | 48.54 | 49.09 | 47.57 | 47.90 | 7,281,576 | -0.76(-1.56%) |
Aug 19, 2016 | 48.99 | 49.20 | 48.10 | 48.66 | 5,148,807 | -0.66(-1.34%) |
Aug 18, 2016 | 49.00 | 49.42 | 48.86 | 49.32 | 2,984,030 | +0.42(+0.86%) |
Aug 17, 2016 | 48.76 | 49.16 | 48.32 | 48.90 | 2,591,780 | +0.37(+0.76%) |
Aug 16, 2016 | 48.71 | 49.02 | 48.49 | 48.53 | 2,225,231 | -0.22(-0.45%) |
Aug 15, 2016 | 48.72 | 48.90 | 48.50 | 48.75 | 3,320,814 | +0.29(+0.60%) |
Aug 12, 2016 | 48.40 | 48.52 | 47.73 | 48.46 | 3,623,229 | -0.25(-0.51%) |
Aug 11, 2016 | 49.09 | 49.40 | 48.56 | 48.71 | 3,496,756 | -0.08(-0.16%) |
Aug 10, 2016 | 49.30 | 49.91 | 48.01 | 48.79 | 7,499,878 | -1.13(-2.26%) |
Aug 09, 2016 | 48.60 | 50.40 | 48.60 | 49.92 | 7,812,486 | +1.39(+2.86%) |
Aug 08, 2016 | 48.42 | 49.32 | 48.24 | 48.53 | 6,708,711 | +0.07(+0.14%) |
Aug 05, 2016 | 48.98 | 49.11 | 48.30 | 48.46 | 4,747,340 | -0.09(-0.19%) |
Aug 04, 2016 | 48.31 | 49.19 | 48.25 | 48.55 | 11,708,640 | +0.14(+0.29%) |
Aug 03, 2016 | 46.33 | 48.54 | 46.30 | 48.41 | 7,782,505 | +1.88(+4.04%) |
Aug 02, 2016 | 46.40 | 46.74 | 45.68 | 46.53 | 4,814,256 | -0.21(-0.45%) |
Aug 01, 2016 | 46.79 | 47.12 | 46.36 | 46.74 | 3,122,660 | -0.05(-0.11%) |
Jul 29, 2016 | 46.70 | 46.94 | 46.11 | 46.79 | 2,658,918 | +0.07(+0.15%) |
Jul 28, 2016 | 46.82 | 46.92 | 45.82 | 46.72 | 3,866,723 | -0.21(-0.45%) |
Jul 27, 2016 | 46.53 | 47.01 | 46.38 | 46.93 | 2,952,149 | +0.45(+0.97%) |
Jul 26, 2016 | 47.13 | 48.34 | 46.42 | 46.48 | 3,797,008 | -0.80(-1.69%) |
Jul 25, 2016 | 46.58 | 47.34 | 46.51 | 47.28 | 2,763,552 | +0.69(+1.48%) |
Jul 22, 2016 | 47.04 | 47.06 | 46.09 | 46.59 | 2,236,395 | -0.27(-0.58%) |
Jul 21, 2016 | 47.02 | 47.69 | 45.97 | 46.86 | 4,706,277 | -0.34(-0.72%) |
Jul 20, 2016 | 45.07 | 47.21 | 44.99 | 47.20 | 5,311,777 | +2.27(+5.05%) |
Jul 19, 2016 | 45.32 | 45.72 | 44.74 | 44.93 | 3,856,154 | -0.60(-1.32%) |
Jul 18, 2016 | 45.56 | 45.92 | 45.41 | 45.53 | 3,529,839 | +0.08(+0.18%) |
Jul 15, 2016 | 45.83 | 45.90 | 45.15 | 45.45 | 2,696,040 | +0.07(+0.15%) |
Jul 14, 2016 | 45.85 | 45.97 | 45.28 | 45.38 | 2,502,777 | +0.08(+0.18%) |
Jul 13, 2016 | 45.94 | 46.78 | 45.28 | 45.30 | 3,604,347 | +0.14(+0.31%) |
Jul 12, 2016 | 44.78 | 45.39 | 44.74 | 45.16 | 2,632,546 | +0.61(+1.37%) |
Jul 11, 2016 | 44.72 | 44.88 | 44.31 | 44.55 | 3,109,913 | +0.01(+0.02%) |
Jul 08, 2016 | 44.18 | 44.79 | 43.70 | 44.54 | 2,490,633 | +0.84(+1.92%) |
Jul 07, 2016 | 43.76 | 43.92 | 43.14 | 43.70 | 2,110,943 | +1.03(+2.41%) |
Jul 05, 2016 | 43.30 | 43.31 | 42.33 | 42.67 | 4,035,186 | -0.81(-1.86%) |
Jul 01, 2016 | 43.34 | 43.48 | 43.48 | 43.48 | 5,332,200 | +0.24(+0.56%) |
Jun 30, 2016 | 43.25 | 43.37 | 42.47 | 43.24 | 7,206,393 | +0.02(+0.05%) |
Jun 29, 2016 | 43.17 | 43.93 | 42.67 | 43.22 | 4,748,841 | +0.40(+0.93%) |
Jun 28, 2016 | 42.18 | 43.07 | 42.14 | 42.82 | 3,755,206 | +1.01(+2.42%) |
Jun 27, 2016 | 43.18 | 43.19 | 41.62 | 41.81 | 5,371,165 | -1.75(-4.02%) |
Jun 24, 2016 | 43.68 | 45.14 | 43.20 | 43.56 | 9,367,084 | -2.60(-5.63%) |
Jun 23, 2016 | 45.64 | 46.22 | 45.46 | 46.16 | 2,964,700 | +1.16(+2.58%) |
Jun 22, 2016 | 44.74 | 46.29 | 44.70 | 45.00 | 3,360,358 | +0.12(+0.27%) |
Jun 21, 2016 | 45.56 | 45.79 | 44.06 | 44.88 | 5,221,269 | -0.50(-1.10%) |
Jun 20, 2016 | 45.66 | 46.21 | 45.09 | 45.38 | 3,812,650 | +0.37(+0.82%) |
Jun 17, 2016 | 45.05 | 45.58 | 44.47 | 45.01 | 9,207,438 | -0.04(-0.09%) |
Jun 16, 2016 | 44.40 | 45.12 | 44.09 | 45.05 | 3,046,105 | +0.31(+0.69%) |
Jun 15, 2016 | 44.97 | 45.80 | 44.66 | 44.74 | 3,455,286 | -0.13(-0.29%) |
Jun 14, 2016 | 44.67 | 45.43 | 44.10 | 44.87 | 4,302,799 | +0.10(+0.22%) |
Jun 13, 2016 | 44.15 | 45.37 | 44.05 | 44.77 | 4,893,113 | +0.24(+0.54%) |
Jun 10, 2016 | 44.39 | 44.58 | 43.00 | 44.53 | 7,341,041 | -1.23(-2.69%) |
Jun 09, 2016 | 46.29 | 46.71 | 45.71 | 45.76 | 3,919,152 | -0.75(-1.61%) |
Jun 08, 2016 | 46.67 | 47.00 | 46.18 | 46.51 | 4,764,757 | -0.10(-0.21%) |
Jun 07, 2016 | 46.28 | 46.68 | 45.42 | 46.61 | 4,569,970 | +0.09(+0.19%) |
Jun 06, 2016 | 45.12 | 46.55 | 44.80 | 46.52 | 4,955,852 | +2.00(+4.49%) |
Jun 03, 2016 | 44.95 | 45.29 | 43.53 | 44.52 | 2,792,743 | -0.44(-0.98%) |
Jun 02, 2016 | 44.75 | 45.68 | 44.56 | 44.96 | 6,713,804 | +0.50(+1.12%) |
Jun 01, 2016 | 43.24 | 44.86 | 43.01 | 44.46 | 5,555,649 | +1.12(+2.58%) |
May 31, 2016 | 43.21 | 43.59 | 42.97 | 43.34 | 3,456,039 | +0.28(+0.65%) |
May 27, 2016 | 43.06 | 43.06 | 43.06 | 43.06 | 3,054,000 | +0.20(+0.47%) |
May 26, 2016 | 42.66 | 43.00 | 42.41 | 42.86 | 1,953,202 | +0.18(+0.42%) |
May 25, 2016 | 42.47 | 42.97 | 42.14 | 42.68 | 3,340,459 | +0.24(+0.57%) |
May 24, 2016 | 41.55 | 42.60 | 41.50 | 42.44 | 3,702,759 | +1.23(+2.98%) |
May 23, 2016 | 41.56 | 41.66 | 40.95 | 41.21 | 3,710,879 | -0.30(-0.72%) |
May 20, 2016 | 41.17 | 42.09 | 41.09 | 41.51 | 3,550,456 | +0.39(+0.95%) |
May 19, 2016 | 41.83 | 42.42 | 40.50 | 41.12 | 3,702,086 | -0.92(-2.19%) |
May 18, 2016 | 41.18 | 42.76 | 41.15 | 42.04 | 5,298,805 | +1.02(+2.49%) |
May 17, 2016 | 40.40 | 41.72 | 40.21 | 41.02 | 6,067,188 | +0.57(+1.41%) |
May 16, 2016 | 39.47 | 40.53 | 39.20 | 40.45 | 4,880,148 | +1.29(+3.29%) |
May 13, 2016 | 38.38 | 39.32 | 38.05 | 39.16 | 5,623,316 | +0.54(+1.40%) |
May 12, 2016 | 39.65 | 39.89 | 38.01 | 38.62 | 7,383,649 | -1.02(-2.57%) |
May 11, 2016 | 40.71 | 40.75 | 39.57 | 39.64 | 3,858,274 | -1.17(-2.87%) |
May 10, 2016 | 40.88 | 41.37 | 40.56 | 40.81 | 4,606,599 | +0.04(+0.10%) |
May 09, 2016 | 40.52 | 41.09 | 40.16 | 40.77 | 5,440,576 | +1.12(+2.82%) |
May 06, 2016 | 40.31 | 41.22 | 38.46 | 39.65 | 11,473,521 | -1.75(-4.23%) |
May 05, 2016 | 41.84 | 42.03 | 40.76 | 41.40 | 9,059,050 | -0.54(-1.29%) |
May 04, 2016 | 43.40 | 43.50 | 41.58 | 41.94 | 5,547,225 | -1.75(-4.01%) |
May 03, 2016 | 43.37 | 44.56 | 41.85 | 43.69 | 11,911,918 | +0.98(+2.29%) |