Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.51 | 56.69 | 56.14 | 56.33 | 140,218 | -0.11(-0.20%) |
Apr 27, 2017 | 56.51 | 57.07 | 56.25 | 56.44 | 136,748 | -0.27(-0.47%) |
Apr 26, 2017 | 56.25 | 57.16 | 56.18 | 56.71 | 149,397 | +0.35(+0.63%) |
Apr 25, 2017 | 56.21 | 56.71 | 56.04 | 56.36 | 185,285 | +0.33(+0.60%) |
Apr 24, 2017 | 56.07 | 56.52 | 55.65 | 56.02 | 177,533 | +0.94(+1.71%) |
Apr 21, 2017 | 54.74 | 55.34 | 54.17 | 55.08 | 161,167 | +0.26(+0.47%) |
Apr 20, 2017 | 54.55 | 55.00 | 54.22 | 54.82 | 139,344 | +0.09(+0.16%) |
Apr 19, 2017 | 55.11 | 55.27 | 54.54 | 54.74 | 120,648 | -0.17(-0.31%) |
Apr 18, 2017 | 54.70 | 55.17 | 54.51 | 54.91 | 126,628 | -0.38(-0.69%) |
Apr 17, 2017 | 54.73 | 55.31 | 54.48 | 55.29 | 87,416 | +0.70(+1.28%) |
Apr 13, 2017 | 55.27 | 55.27 | 54.50 | 54.59 | 154,326 | -0.84(-1.51%) |
Apr 12, 2017 | 55.94 | 56.52 | 55.16 | 55.43 | 219,999 | -0.11(-0.21%) |
Apr 11, 2017 | 54.60 | 55.70 | 54.55 | 55.55 | 174,368 | +0.77(+1.41%) |
Apr 10, 2017 | 55.32 | 55.32 | 54.58 | 54.77 | 90,577 | -0.01(-0.02%) |
Apr 07, 2017 | 55.73 | 55.73 | 54.76 | 54.78 | 195,761 | -0.97(-1.74%) |
Apr 06, 2017 | 55.49 | 56.28 | 54.64 | 55.76 | 364,625 | +0.71(+1.28%) |
Apr 05, 2017 | 55.38 | 55.98 | 54.89 | 55.05 | 272,416 | +0.04(+0.07%) |
Apr 04, 2017 | 54.92 | 55.16 | 54.75 | 55.01 | 192,571 | +0.02(+0.03%) |
Apr 03, 2017 | 54.60 | 55.16 | 54.16 | 54.99 | 245,330 | +0.55(+1.02%) |
Mar 31, 2017 | 54.23 | 54.83 | 54.23 | 54.44 | 200,145 | -0.04(-0.07%) |
Mar 30, 2017 | 54.43 | 54.59 | 53.98 | 54.48 | 154,020 | +0.03(+0.05%) |
Mar 29, 2017 | 54.55 | 54.74 | 54.08 | 54.45 | 141,600 | -0.23(-0.42%) |
Mar 28, 2017 | 54.60 | 54.74 | 54.25 | 54.68 | 177,047 | +0.29(+0.53%) |
Mar 27, 2017 | 53.93 | 54.53 | 53.33 | 54.39 | 207,088 | +0.36(+0.67%) |
Mar 24, 2017 | 53.92 | 54.49 | 53.66 | 54.03 | 179,158 | +0.51(+0.94%) |
Mar 23, 2017 | 53.49 | 53.97 | 53.20 | 53.52 | 266,459 | -0.18(-0.34%) |
Mar 22, 2017 | 53.70 | 54.23 | 53.51 | 53.71 | 267,086 | -0.19(-0.35%) |
Mar 21, 2017 | 55.15 | 55.44 | 53.89 | 53.90 | 242,678 | -1.21(-2.20%) |
Mar 20, 2017 | 55.36 | 55.46 | 54.84 | 55.11 | 146,945 | -0.20(-0.36%) |
Mar 17, 2017 | 55.51 | 55.77 | 55.25 | 55.31 | 271,601 | +0.17(+0.31%) |
Mar 16, 2017 | 56.41 | 56.41 | 55.06 | 55.14 | 347,483 | -0.95(-1.70%) |
Mar 15, 2017 | 54.55 | 56.75 | 54.54 | 56.09 | 606,793 | +1.84(+3.39%) |
Mar 14, 2017 | 54.33 | 54.38 | 53.30 | 54.25 | 246,179 | -0.12(-0.23%) |
Mar 13, 2017 | 54.74 | 54.25 | 54.37 | 156,366 | -0.18(-0.33%) | |
Mar 10, 2017 | 54.04 | 54.77 | 54.04 | 54.55 | 186,664 | +0.56(+1.04%) |
Mar 09, 2017 | 54.43 | 54.60 | 53.85 | 53.99 | 144,734 | -0.84(-1.53%) |
Mar 08, 2017 | 54.96 | 55.16 | 54.44 | 54.83 | 167,659 | -0.13(-0.24%) |
Mar 07, 2017 | 55.25 | 55.40 | 54.92 | 54.96 | 164,095 | -0.08(-0.14%) |
Mar 06, 2017 | 55.47 | 55.56 | 54.88 | 55.04 | 152,070 | -0.06(-0.10%) |
Mar 03, 2017 | 55.31 | 55.83 | 54.24 | 55.10 | 240,110 | -0.08(-0.14%) |
Mar 02, 2017 | 56.17 | 56.53 | 55.04 | 55.17 | 310,951 | -1.14(-2.03%) |
Mar 01, 2017 | 53.72 | 56.70 | 53.33 | 56.31 | 522,115 | +3.89(+7.42%) |
Feb 28, 2017 | 52.65 | 53.24 | 52.06 | 52.42 | 288,112 | -1.56(-2.89%) |
Feb 27, 2017 | 54.76 | 54.76 | 53.76 | 53.98 | 161,193 | -0.78(-1.42%) |
Feb 24, 2017 | 54.11 | 55.03 | 53.98 | 54.76 | 131,880 | +0.52(+0.96%) |
Feb 23, 2017 | 54.23 | 54.44 | 53.86 | 54.24 | 181,129 | -0.10(-0.18%) |
Feb 22, 2017 | 54.33 | 54.58 | 53.88 | 54.34 | 172,833 | -0.10(-0.17%) |
Feb 21, 2017 | 53.72 | 54.57 | 53.56 | 54.43 | 187,042 | +0.67(+1.24%) |
Feb 17, 2017 | 53.76 | 53.76 | 53.76 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.87 | 53.74 | 52.77 | 53.72 | 181,015 | +0.70(+1.33%) |
Feb 15, 2017 | 52.52 | 53.40 | 52.27 | 53.01 | 189,933 | +0.23(+0.43%) |
Feb 14, 2017 | 52.91 | 52.91 | 52.08 | 52.79 | 144,357 | -0.16(-0.31%) |
Feb 13, 2017 | 52.58 | 52.96 | 52.14 | 52.95 | 162,229 | +0.67(+1.27%) |
Feb 10, 2017 | 51.80 | 52.52 | 51.55 | 52.28 | 183,721 | +0.61(+1.18%) |
Feb 09, 2017 | 51.36 | 51.70 | 51.20 | 51.67 | 138,873 | +0.50(+0.98%) |
Feb 08, 2017 | 50.81 | 51.22 | 50.39 | 51.17 | 277,389 | -0.19(-0.37%) |
Feb 07, 2017 | 51.40 | 51.77 | 51.26 | 51.36 | 141,472 | -0.02(-0.04%) |
Feb 06, 2017 | 51.39 | 51.68 | 51.14 | 51.38 | 147,706 | -0.26(-0.50%) |
Feb 03, 2017 | 51.32 | 51.98 | 51.09 | 51.63 | 145,026 | +0.61(+1.19%) |
Feb 02, 2017 | 50.61 | 51.12 | 50.47 | 51.03 | 104,307 | +0.18(+0.36%) |
Feb 01, 2017 | 51.13 | 51.42 | 50.65 | 50.85 | 90,492 | -0.22(-0.43%) |
Jan 31, 2017 | 51.28 | 51.52 | 50.87 | 51.06 | 230,501 | +0.21(+0.41%) |
Jan 30, 2017 | 50.87 | 51.03 | 50.24 | 50.85 | 152,428 | -0.51(-1.00%) |
Jan 27, 2017 | 51.63 | 51.63 | 51.05 | 51.37 | 102,698 | -0.08(-0.15%) |
Jan 26, 2017 | 51.08 | 51.46 | 51.03 | 51.44 | 127,346 | +0.27(+0.52%) |
Jan 25, 2017 | 51.31 | 51.44 | 50.83 | 51.18 | 116,078 | +0.32(+0.64%) |
Jan 24, 2017 | 50.48 | 51.21 | 50.48 | 50.85 | 107,113 | +0.55(+1.10%) |
Jan 23, 2017 | 50.39 | 50.57 | 49.81 | 50.30 | 96,058 | -0.03(-0.06%) |
Jan 20, 2017 | 50.11 | 50.53 | 49.87 | 50.33 | 102,104 | +0.12(+0.25%) |
Jan 19, 2017 | 50.71 | 50.83 | 50.10 | 50.21 | 113,029 | -1.07(-2.08%) |
Jan 18, 2017 | 51.54 | 51.78 | 51.18 | 51.27 | 208,358 | -0.04(-0.07%) |
Jan 17, 2017 | 50.81 | 51.35 | 50.38 | 51.31 | 218,970 | +0.95(+1.89%) |
Jan 13, 2017 | 50.36 | 50.36 | 50.36 | 0 | +0.38(+0.76%) | |
Jan 12, 2017 | 50.40 | 50.55 | 49.63 | 49.98 | 244,311 | -0.29(-0.59%) |
Jan 11, 2017 | 50.67 | 50.73 | 49.82 | 50.27 | 274,361 | +0.30(+0.61%) |
Jan 10, 2017 | 49.11 | 50.11 | 49.11 | 49.97 | 232,711 | +0.87(+1.76%) |
Jan 09, 2017 | 49.75 | 49.83 | 48.92 | 49.11 | 190,506 | -0.90(-1.81%) |
Jan 06, 2017 | 50.18 | 50.22 | 49.72 | 50.01 | 193,872 | +0.03(+0.06%) |
Jan 05, 2017 | 50.29 | 50.33 | 49.69 | 49.98 | 91,933 | -0.69(-1.37%) |
Jan 04, 2017 | 50.28 | 50.78 | 50.25 | 50.67 | 132,879 | +0.34(+0.68%) |
Jan 03, 2017 | 50.86 | 50.88 | 50.04 | 50.33 | 178,151 | -0.66(-1.29%) |
Dec 30, 2016 | 50.99 | 50.99 | 50.99 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.92 | 51.17 | 50.78 | 51.07 | 136,211 | +0.39(+0.77%) |
Dec 28, 2016 | 51.05 | 51.12 | 50.41 | 50.68 | 124,815 | -0.12(-0.24%) |
Dec 27, 2016 | 50.40 | 51.18 | 50.24 | 50.81 | 162,253 | +0.68(+1.35%) |
Dec 23, 2016 | 50.13 | 50.13 | 50.13 | 0 | +0.24(+0.48%) | |
Dec 22, 2016 | 49.52 | 50.08 | 49.48 | 49.89 | 163,329 | +0.12(+0.25%) |
Dec 21, 2016 | 49.82 | 50.11 | 49.76 | 49.77 | 226,121 | -0.14(-0.29%) |
Dec 20, 2016 | 49.83 | 50.36 | 49.69 | 49.91 | 291,217 | +0.02(+0.04%) |
Dec 19, 2016 | 49.10 | 50.28 | 48.93 | 49.89 | 353,509 | +1.34(+2.76%) |
Dec 16, 2016 | 48.55 | 49.12 | 48.43 | 48.55 | 413,095 | +0.13(+0.27%) |
Dec 15, 2016 | 47.73 | 48.55 | 47.20 | 48.42 | 181,013 | +0.33(+0.69%) |
Dec 14, 2016 | 48.69 | 49.07 | 48.08 | 48.09 | 141,836 | -0.91(-1.86%) |
Dec 13, 2016 | 48.26 | 49.30 | 48.26 | 49.00 | 206,467 | +0.80(+1.66%) |
Dec 12, 2016 | 47.68 | 48.47 | 47.61 | 48.20 | 108,883 | +0.49(+1.04%) |
Dec 09, 2016 | 47.42 | 47.83 | 46.52 | 47.71 | 171,534 | +0.43(+0.91%) |
Dec 08, 2016 | 46.53 | 47.35 | 46.25 | 47.28 | 160,254 | +0.59(+1.26%) |
Dec 07, 2016 | 45.52 | 46.79 | 45.52 | 46.69 | 135,881 | +1.06(+2.33%) |
Dec 06, 2016 | 45.74 | 45.90 | 45.07 | 45.62 | 121,606 | -0.03(-0.06%) |
Dec 05, 2016 | 45.35 | 45.76 | 45.13 | 45.65 | 140,125 | +0.65(+1.44%) |
Dec 02, 2016 | 44.66 | 45.47 | 44.66 | 45.01 | 103,087 | +0.53(+1.20%) |
Dec 01, 2016 | 45.31 | 45.38 | 44.12 | 44.47 | 134,240 | -1.01(-2.22%) |
Nov 30, 2016 | 46.28 | 46.28 | 45.20 | 45.48 | 141,416 | -0.95(-2.05%) |
Nov 29, 2016 | 46.51 | 46.70 | 46.20 | 46.43 | 103,810 | +0.05(+0.10%) |
Nov 28, 2016 | 45.98 | 46.79 | 45.98 | 46.39 | 130,235 | +0.33(+0.72%) |
Nov 25, 2016 | 45.82 | 46.21 | 45.64 | 46.05 | 55,602 | +0.23(+0.50%) |
Nov 23, 2016 | 45.82 | 45.82 | 45.82 | 0 | +0.15(+0.33%) | |
Nov 22, 2016 | 44.59 | 45.82 | 44.56 | 45.67 | 118,933 | +0.98(+2.19%) |
Nov 21, 2016 | 44.63 | 45.02 | 44.61 | 44.69 | 99,251 | +0.06(+0.13%) |
Nov 18, 2016 | 44.10 | 44.79 | 44.10 | 44.64 | 139,908 | +0.56(+1.27%) |
Nov 17, 2016 | 44.25 | 44.65 | 43.86 | 44.08 | 206,928 | +0.24(+0.54%) |
Nov 16, 2016 | 44.04 | 44.34 | 43.36 | 43.84 | 124,234 | -0.58(-1.30%) |
Nov 15, 2016 | 44.31 | 44.68 | 44.25 | 44.42 | 150,478 | +0.01(+0.02%) |
Nov 14, 2016 | 44.29 | 44.58 | 44.03 | 44.41 | 166,726 | +0.09(+0.21%) |
Nov 11, 2016 | 43.74 | 44.52 | 43.74 | 44.31 | 232,873 | +0.63(+1.43%) |
Nov 10, 2016 | 43.69 | 44.25 | 43.01 | 43.69 | 224,670 | -1.01(-2.25%) |
Nov 09, 2016 | 44.12 | 45.10 | 43.49 | 44.69 | 252,236 | -0.37(-0.82%) |
Nov 08, 2016 | 46.74 | 46.91 | 45.04 | 45.06 | 266,675 | -0.96(-2.08%) |
Nov 07, 2016 | 45.82 | 46.21 | 45.54 | 46.02 | 160,986 | +0.95(+2.11%) |
Nov 04, 2016 | 45.25 | 45.49 | 44.89 | 45.07 | 138,747 | -0.02(-0.04%) |
Nov 03, 2016 | 44.80 | 45.24 | 44.60 | 45.09 | 131,903 | +0.66(+1.47%) |
Nov 02, 2016 | 45.04 | 45.04 | 44.41 | 44.44 | 165,380 | -1.08(-2.38%) |
Nov 01, 2016 | 45.76 | 46.32 | 45.41 | 45.52 | 244,493 | -0.28(-0.60%) |
Oct 31, 2016 | 44.64 | 45.85 | 44.41 | 45.79 | 208,785 | +1.11(+2.49%) |
Oct 28, 2016 | 44.55 | 45.32 | 44.37 | 44.68 | 104,193 | +0.20(+0.45%) |
Oct 27, 2016 | 44.41 | 44.50 | 44.06 | 44.48 | 186,506 | +0.14(+0.32%) |
Oct 26, 2016 | 44.63 | 44.89 | 44.28 | 44.34 | 132,722 | -0.56(-1.25%) |
Oct 25, 2016 | 45.01 | 45.16 | 44.80 | 44.90 | 62,214 | -0.14(-0.32%) |
Oct 24, 2016 | 45.18 | 45.66 | 44.86 | 45.04 | 67,835 | +0.21(+0.47%) |
Oct 21, 2016 | 44.86 | 45.25 | 44.40 | 44.83 | 77,899 | -0.42(-0.92%) |
Oct 20, 2016 | 45.38 | 45.58 | 45.07 | 45.25 | 59,216 | -0.11(-0.25%) |
Oct 19, 2016 | 45.53 | 45.68 | 45.19 | 45.37 | 76,055 | -0.23(-0.50%) |
Oct 18, 2016 | 45.55 | 46.30 | 45.06 | 45.59 | 136,076 | +0.68(+1.52%) |
Oct 17, 2016 | 44.75 | 45.16 | 44.73 | 44.91 | 122,428 | +0.32(+0.72%) |
Oct 14, 2016 | 45.27 | 45.38 | 44.58 | 44.59 | 94,260 | -0.43(-0.95%) |
Oct 13, 2016 | 44.54 | 45.22 | 44.51 | 45.01 | 160,729 | +0.28(+0.64%) |
Oct 12, 2016 | 44.27 | 44.95 | 44.27 | 44.73 | 185,880 | +0.41(+0.92%) |
Oct 11, 2016 | 44.97 | 45.09 | 44.16 | 44.32 | 140,224 | -0.75(-1.66%) |
Oct 10, 2016 | 44.26 | 45.21 | 44.25 | 45.07 | 186,267 | +0.84(+1.89%) |
Oct 07, 2016 | 44.76 | 45.20 | 44.21 | 44.24 | 209,403 | -0.49(-1.10%) |
Oct 06, 2016 | 44.45 | 45.04 | 44.17 | 44.73 | 240,706 | -0.13(-0.30%) |
Oct 05, 2016 | 45.09 | 45.17 | 44.83 | 44.86 | 172,380 | -0.09(-0.19%) |
Oct 04, 2016 | 45.80 | 45.89 | 44.88 | 44.95 | 186,216 | -0.94(-2.05%) |
Oct 03, 2016 | 46.06 | 46.06 | 45.40 | 45.89 | 130,005 | -0.08(-0.17%) |
Sep 30, 2016 | 45.34 | 46.28 | 45.11 | 45.96 | 306,021 | +0.78(+1.72%) |
Sep 29, 2016 | 46.45 | 46.46 | 45.18 | 45.19 | 370,337 | -2.06(-4.36%) |
Sep 28, 2016 | 46.86 | 47.25 | 46.54 | 47.25 | 133,024 | +0.12(+0.26%) |
Sep 27, 2016 | 46.76 | 47.21 | 46.52 | 47.12 | 180,715 | +0.44(+0.94%) |
Sep 26, 2016 | 47.26 | 47.41 | 46.68 | 46.69 | 155,956 | -0.95(-1.99%) |
Sep 23, 2016 | 47.49 | 47.87 | 47.35 | 47.64 | 84,626 | +0.13(+0.28%) |
Sep 22, 2016 | 46.95 | 47.74 | 46.95 | 47.50 | 175,977 | +0.51(+1.09%) |
Sep 21, 2016 | 46.48 | 47.05 | 46.35 | 46.99 | 164,261 | +0.30(+0.65%) |
Sep 20, 2016 | 46.51 | 46.91 | 46.51 | 46.69 | 99,843 | +0.03(+0.06%) |
Sep 19, 2016 | 46.18 | 46.76 | 46.12 | 46.66 | 126,461 | +0.34(+0.74%) |
Sep 16, 2016 | 45.76 | 46.34 | 45.47 | 46.32 | 478,542 | +0.60(+1.31%) |
Sep 15, 2016 | 45.53 | 45.80 | 45.49 | 45.72 | 157,562 | +0.46(+1.01%) |
Sep 14, 2016 | 45.08 | 45.53 | 44.96 | 45.26 | 205,067 | -0.30(-0.67%) |
Sep 13, 2016 | 45.91 | 46.00 | 45.36 | 45.57 | 143,795 | -1.06(-2.28%) |
Sep 12, 2016 | 45.73 | 46.63 | 45.61 | 46.63 | 162,083 | +0.17(+0.37%) |
Sep 09, 2016 | 47.87 | 47.87 | 46.45 | 46.46 | 115,723 | -1.84(-3.81%) |
Sep 08, 2016 | 47.19 | 48.60 | 47.05 | 48.30 | 316,367 | +1.49(+3.18%) |
Sep 07, 2016 | 46.35 | 46.96 | 46.30 | 46.81 | 104,836 | +0.28(+0.59%) |
Sep 06, 2016 | 46.32 | 46.70 | 46.22 | 46.53 | 152,544 | -0.03(-0.06%) |
Sep 02, 2016 | 46.36 | 46.56 | 46.56 | 46.56 | 80,570 | +0.49(+1.07%) |
Sep 01, 2016 | 45.83 | 46.22 | 45.65 | 46.07 | 120,108 | +0.11(+0.25%) |
Aug 31, 2016 | 45.89 | 46.05 | 45.41 | 45.95 | 163,624 | -0.20(-0.43%) |
Aug 30, 2016 | 46.44 | 46.46 | 45.99 | 46.15 | 101,902 | -0.11(-0.25%) |
Aug 29, 2016 | 45.94 | 46.51 | 45.57 | 46.27 | 102,381 | +0.34(+0.74%) |
Aug 26, 2016 | 46.49 | 47.13 | 45.84 | 45.93 | 97,443 | -0.41(-0.88%) |
Aug 25, 2016 | 46.04 | 46.58 | 46.04 | 46.33 | 96,299 | +0.21(+0.45%) |
Aug 24, 2016 | 46.08 | 46.14 | 45.83 | 46.13 | 110,022 | -0.05(-0.10%) |
Aug 23, 2016 | 46.05 | 46.41 | 46.05 | 46.17 | 105,223 | +0.31(+0.68%) |
Aug 22, 2016 | 45.68 | 45.99 | 45.52 | 45.86 | 111,353 | +0.20(+0.44%) |
Aug 19, 2016 | 45.67 | 45.88 | 45.33 | 45.66 | 147,641 | -0.28(-0.62%) |
Aug 18, 2016 | 45.25 | 45.95 | 45.20 | 45.95 | 89,968 | +0.62(+1.36%) |
Aug 17, 2016 | 44.89 | 45.37 | 44.58 | 45.33 | 160,796 | +0.48(+1.08%) |
Aug 16, 2016 | 45.38 | 45.38 | 44.82 | 44.84 | 108,139 | -0.64(-1.40%) |
Aug 15, 2016 | 45.26 | 45.87 | 45.26 | 45.48 | 179,677 | +0.28(+0.61%) |
Aug 12, 2016 | 45.38 | 46.00 | 45.20 | 45.20 | 95,988 | -0.09(-0.19%) |
Aug 11, 2016 | 45.61 | 45.69 | 45.28 | 45.29 | 210,548 | -0.06(-0.13%) |
Aug 10, 2016 | 45.85 | 45.85 | 45.30 | 45.35 | 100,157 | -0.31(-0.69%) |
Aug 09, 2016 | 45.68 | 46.06 | 45.55 | 45.66 | 146,703 | +0.08(+0.17%) |
Aug 08, 2016 | 45.74 | 45.79 | 45.50 | 45.58 | 129,106 | +0.24(+0.52%) |
Aug 05, 2016 | 45.22 | 45.44 | 44.85 | 45.35 | 219,414 | +0.26(+0.57%) |
Aug 04, 2016 | 45.24 | 45.49 | 44.83 | 45.09 | 206,152 | -0.80(-1.74%) |
Aug 03, 2016 | 44.47 | 46.55 | 44.30 | 45.89 | 394,677 | +2.51(+5.79%) |
Aug 02, 2016 | 43.56 | 43.58 | 43.17 | 43.37 | 157,104 | -0.05(-0.11%) |
Aug 01, 2016 | 43.48 | 43.65 | 43.27 | 43.42 | 136,589 | +0.15(+0.35%) |
Jul 29, 2016 | 43.26 | 43.74 | 42.80 | 43.27 | 134,874 | +0.12(+0.29%) |
Jul 28, 2016 | 43.10 | 43.26 | 42.80 | 43.15 | 103,463 | +0.37(+0.86%) |
Jul 27, 2016 | 43.12 | 43.12 | 42.44 | 42.78 | 101,349 | -0.31(-0.73%) |
Jul 26, 2016 | 42.95 | 43.17 | 42.70 | 43.09 | 101,982 | +0.15(+0.35%) |
Jul 25, 2016 | 42.94 | 43.16 | 42.83 | 42.94 | 117,148 | +0.18(+0.42%) |
Jul 22, 2016 | 42.34 | 42.88 | 42.34 | 42.76 | 55,265 | +0.33(+0.78%) |
Jul 21, 2016 | 42.20 | 42.47 | 42.10 | 42.43 | 92,620 | +0.09(+0.20%) |
Jul 20, 2016 | 42.43 | 42.59 | 42.23 | 42.34 | 65,523 | -0.10(-0.25%) |
Jul 19, 2016 | 42.84 | 42.90 | 42.30 | 42.45 | 76,653 | -0.35(-0.82%) |
Jul 18, 2016 | 42.84 | 43.02 | 42.74 | 42.80 | 118,569 | +0.27(+0.62%) |
Jul 15, 2016 | 42.56 | 42.67 | 42.31 | 42.53 | 137,947 | +0.18(+0.43%) |
Jul 14, 2016 | 42.36 | 42.70 | 42.34 | 42.35 | 156,852 | +0.12(+0.29%) |
Jul 13, 2016 | 41.86 | 42.26 | 41.78 | 42.23 | 110,877 | +0.36(+0.86%) |
Jul 12, 2016 | 41.90 | 42.23 | 41.40 | 41.87 | 149,386 | +0.21(+0.50%) |
Jul 11, 2016 | 41.85 | 41.85 | 41.58 | 41.66 | 136,815 | +0.02(+0.05%) |
Jul 08, 2016 | 41.26 | 41.73 | 41.01 | 41.64 | 150,700 | +0.63(+1.53%) |
Jul 07, 2016 | 40.90 | 41.04 | 40.50 | 41.01 | 112,297 | +0.07(+0.16%) |
Jul 06, 2016 | 41.14 | 41.33 | 40.89 | 40.95 | 135,356 | -0.30(-0.74%) |
Jul 05, 2016 | 41.20 | 41.37 | 40.80 | 41.25 | 251,788 | -0.24(-0.57%) |
Jul 01, 2016 | 41.60 | 41.49 | 41.49 | 41.49 | 109,589 | +0.00(+0.00%) |
Jun 30, 2016 | 40.48 | 41.50 | 40.48 | 41.49 | 166,134 | +0.73(+1.79%) |
Jun 29, 2016 | 40.72 | 40.96 | 40.37 | 40.76 | 145,122 | +0.50(+1.25%) |
Jun 28, 2016 | 39.65 | 40.58 | 39.40 | 40.26 | 204,279 | +1.05(+2.68%) |
Jun 27, 2016 | 39.11 | 39.54 | 38.99 | 39.20 | 207,090 | -0.34(-0.86%) |
Jun 24, 2016 | 39.86 | 40.47 | 39.38 | 39.54 | 413,718 | -1.55(-3.78%) |
Jun 23, 2016 | 41.06 | 41.16 | 40.60 | 41.10 | 129,823 | +0.40(+0.98%) |
Jun 22, 2016 | 40.99 | 41.20 | 40.64 | 40.70 | 90,168 | -0.27(-0.67%) |
Jun 21, 2016 | 41.13 | 41.18 | 40.79 | 40.98 | 89,320 | -0.09(-0.23%) |
Jun 20, 2016 | 41.18 | 41.50 | 41.06 | 41.07 | 182,236 | +0.64(+1.57%) |
Jun 17, 2016 | 40.33 | 40.65 | 40.18 | 40.44 | 251,780 | +0.01(+0.02%) |
Jun 16, 2016 | 40.42 | 40.56 | 39.94 | 40.43 | 155,610 | -0.47(-1.16%) |
Jun 15, 2016 | 40.84 | 41.12 | 40.69 | 40.90 | 117,685 | +0.14(+0.35%) |
Jun 14, 2016 | 40.55 | 41.10 | 40.33 | 40.76 | 211,249 | +0.11(+0.28%) |
Jun 13, 2016 | 40.75 | 41.28 | 40.52 | 40.64 | 240,266 | -0.25(-0.60%) |
Jun 10, 2016 | 41.63 | 41.63 | 40.86 | 40.89 | 131,369 | -0.81(-1.93%) |
Jun 09, 2016 | 41.72 | 41.93 | 41.55 | 41.70 | 117,799 | -0.27(-0.63%) |
Jun 08, 2016 | 41.78 | 42.33 | 41.78 | 41.96 | 110,385 | -0.18(-0.43%) |
Jun 07, 2016 | 42.19 | 42.34 | 42.09 | 42.14 | 104,491 | +0.11(+0.27%) |
Jun 06, 2016 | 41.62 | 42.15 | 41.55 | 42.03 | 173,077 | +0.64(+1.53%) |
Jun 03, 2016 | 41.32 | 41.59 | 41.27 | 41.39 | 80,853 | +0.15(+0.37%) |
Jun 02, 2016 | 41.04 | 41.26 | 40.66 | 41.24 | 110,301 | -0.06(-0.14%) |
Jun 01, 2016 | 41.02 | 41.36 | 40.81 | 41.30 | 105,889 | -0.05(-0.11%) |
May 31, 2016 | 41.14 | 41.38 | 40.91 | 41.35 | 149,514 | +0.22(+0.53%) |
May 27, 2016 | 41.16 | 41.13 | 41.13 | 41.13 | 77,524 | +0.09(+0.21%) |
May 26, 2016 | 41.32 | 41.39 | 41.03 | 41.04 | 92,906 | -0.09(-0.23%) |
May 25, 2016 | 41.67 | 41.67 | 41.01 | 41.14 | 122,977 | -0.33(-0.80%) |
May 24, 2016 | 41.03 | 41.64 | 41.02 | 41.47 | 188,385 | +0.72(+1.77%) |
May 23, 2016 | 40.50 | 40.96 | 40.49 | 40.75 | 196,400 | +0.41(+1.01%) |
May 20, 2016 | 40.27 | 40.42 | 40.04 | 40.34 | 108,107 | +0.27(+0.69%) |
May 19, 2016 | 39.19 | 40.09 | 39.04 | 40.07 | 80,399 | +0.48(+1.22%) |
May 18, 2016 | 39.49 | 40.10 | 39.32 | 39.58 | 142,736 | -0.29(-0.74%) |
May 17, 2016 | 40.36 | 40.36 | 39.66 | 39.88 | 206,826 | -0.61(-1.50%) |
May 16, 2016 | 40.48 | 40.74 | 40.37 | 40.48 | 134,834 | +0.13(+0.33%) |
May 13, 2016 | 40.33 | 40.38 | 39.86 | 40.35 | 118,979 | +0.02(+0.05%) |
May 12, 2016 | 40.49 | 40.49 | 40.06 | 40.33 | 93,985 | +0.07(+0.16%) |
May 11, 2016 | 41.16 | 41.17 | 39.74 | 40.27 | 122,559 | -0.88(-2.14%) |
May 10, 2016 | 40.73 | 41.19 | 40.45 | 41.15 | 143,001 | +0.46(+1.14%) |
May 09, 2016 | 40.55 | 40.83 | 40.27 | 40.68 | 183,255 | -0.05(-0.12%) |
May 06, 2016 | 40.63 | 41.25 | 39.87 | 40.73 | 196,350 | -0.74(-1.78%) |
May 05, 2016 | 42.42 | 42.72 | 41.38 | 41.47 | 211,511 | +0.38(+0.92%) |
May 04, 2016 | 40.67 | 41.34 | 40.67 | 41.09 | 143,420 | +0.27(+0.65%) |
May 03, 2016 | 41.12 | 41.24 | 40.19 | 40.82 | 178,774 | -0.59(-1.42%) |