Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.44 | 39.49 | 39.04 | 39.31 | 1,692,061 | -0.17(-0.43%) |
Apr 27, 2017 | 39.89 | 39.91 | 39.23 | 39.48 | 1,665,372 | -0.46(-1.16%) |
Apr 26, 2017 | 40.10 | 40.26 | 39.93 | 39.95 | 1,441,761 | -0.12(-0.31%) |
Apr 25, 2017 | 39.59 | 40.15 | 39.56 | 40.07 | 1,714,901 | +0.63(+1.61%) |
Apr 24, 2017 | 39.38 | 39.58 | 39.24 | 39.44 | 1,361,569 | +0.37(+0.94%) |
Apr 21, 2017 | 39.23 | 39.47 | 39.04 | 39.07 | 1,780,749 | -0.21(-0.55%) |
Apr 20, 2017 | 38.99 | 39.43 | 38.88 | 39.29 | 2,426,552 | +0.40(+1.03%) |
Apr 19, 2017 | 38.56 | 39.03 | 38.51 | 38.88 | 3,030,206 | +0.52(+1.35%) |
Apr 18, 2017 | 37.96 | 38.40 | 37.88 | 38.37 | 1,349,350 | +0.13(+0.35%) |
Apr 17, 2017 | 38.18 | 38.36 | 38.03 | 38.23 | 1,751,753 | +0.27(+0.71%) |
Apr 13, 2017 | 37.92 | 38.13 | 37.77 | 37.96 | 1,692,695 | -0.16(-0.42%) |
Apr 12, 2017 | 38.38 | 38.39 | 38.01 | 38.13 | 1,366,314 | -0.28(-0.72%) |
Apr 11, 2017 | 38.18 | 38.47 | 38.06 | 38.40 | 1,850,314 | +0.10(+0.26%) |
Apr 10, 2017 | 38.31 | 38.69 | 38.23 | 38.30 | 1,455,932 | -0.01(-0.02%) |
Apr 07, 2017 | 38.36 | 38.63 | 38.18 | 38.31 | 2,295,728 | -0.14(-0.37%) |
Apr 06, 2017 | 38.47 | 38.76 | 38.38 | 38.46 | 3,252,226 | -0.01(-0.02%) |
Apr 05, 2017 | 38.54 | 38.88 | 38.37 | 38.47 | 3,039,623 | +0.03(+0.07%) |
Apr 04, 2017 | 38.40 | 38.76 | 38.38 | 38.44 | 1,685,402 | -0.49(-1.26%) |
Apr 03, 2017 | 38.98 | 39.25 | 38.62 | 38.93 | 2,335,247 | +0.01(+0.02%) |
Mar 31, 2017 | 38.54 | 39.13 | 38.32 | 38.92 | 2,488,724 | +0.25(+0.65%) |
Mar 30, 2017 | 38.88 | 38.97 | 38.64 | 38.67 | 1,176,282 | -0.17(-0.44%) |
Mar 29, 2017 | 39.02 | 39.12 | 38.63 | 38.84 | 2,773,905 | -0.30(-0.78%) |
Mar 28, 2017 | 38.80 | 39.47 | 38.72 | 39.14 | 2,860,476 | +0.25(+0.64%) |
Mar 27, 2017 | 39.52 | 39.52 | 37.99 | 38.89 | 7,733,005 | -1.00(-2.51%) |
Mar 24, 2017 | 40.60 | 40.60 | 39.59 | 39.89 | 2,362,841 | -0.71(-1.74%) |
Mar 23, 2017 | 40.52 | 40.85 | 40.39 | 40.60 | 1,044,242 | +0.04(+0.11%) |
Mar 22, 2017 | 40.58 | 40.75 | 40.18 | 40.55 | 1,318,481 | +0.04(+0.11%) |
Mar 21, 2017 | 41.30 | 41.51 | 40.45 | 40.51 | 1,419,234 | -0.75(-1.82%) |
Mar 20, 2017 | 41.21 | 41.47 | 40.99 | 41.26 | 1,676,654 | +0.12(+0.30%) |
Mar 17, 2017 | 41.14 | 41.22 | 40.79 | 41.14 | 1,448,422 | +0.16(+0.39%) |
Mar 16, 2017 | 41.16 | 41.16 | 40.84 | 40.97 | 2,880,289 | -0.02(-0.04%) |
Mar 15, 2017 | 40.95 | 41.13 | 40.80 | 40.99 | 1,724,117 | +0.36(+0.88%) |
Mar 14, 2017 | 40.22 | 40.87 | 40.17 | 40.64 | 1,810,490 | +0.41(+1.02%) |
Mar 13, 2017 | 40.47 | 40.55 | 39.84 | 40.22 | 1,441,955 | -0.15(-0.38%) |
Mar 10, 2017 | 40.31 | 40.68 | 40.24 | 40.38 | 1,781,585 | +0.32(+0.80%) |
Mar 09, 2017 | 39.51 | 40.06 | 39.30 | 40.05 | 4,860,656 | +0.69(+1.75%) |
Mar 08, 2017 | 39.73 | 39.83 | 39.32 | 39.37 | 4,419,123 | -0.29(-0.74%) |
Mar 07, 2017 | 40.37 | 40.41 | 39.47 | 39.66 | 3,717,183 | -0.79(-1.94%) |
Mar 06, 2017 | 41.03 | 41.23 | 40.25 | 40.45 | 3,837,269 | -0.90(-2.18%) |
Mar 03, 2017 | 41.69 | 41.72 | 41.12 | 41.35 | 2,786,849 | -0.37(-0.88%) |
Mar 02, 2017 | 42.18 | 42.24 | 41.70 | 41.72 | 1,234,367 | -0.37(-0.87%) |
Mar 01, 2017 | 41.85 | 42.42 | 41.72 | 42.08 | 2,499,979 | +0.71(+1.73%) |
Feb 28, 2017 | 41.31 | 41.69 | 41.17 | 41.37 | 2,686,308 | -0.19(-0.45%) |
Feb 27, 2017 | 41.92 | 42.09 | 41.43 | 41.55 | 2,485,379 | -0.51(-1.21%) |
Feb 24, 2017 | 42.50 | 42.50 | 41.92 | 42.06 | 1,894,781 | -0.56(-1.32%) |
Feb 23, 2017 | 42.63 | 43.01 | 42.58 | 42.62 | 1,661,389 | +0.15(+0.36%) |
Feb 22, 2017 | 42.59 | 42.77 | 42.18 | 42.47 | 1,117,412 | -0.20(-0.46%) |
Feb 21, 2017 | 42.22 | 42.74 | 42.22 | 42.67 | 1,644,646 | +0.16(+0.38%) |
Feb 17, 2017 | 42.51 | 42.51 | 42.51 | 0 | -0.13(-0.31%) | |
Feb 16, 2017 | 42.49 | 42.90 | 42.45 | 42.64 | 1,250,403 | +0.26(+0.61%) |
Feb 15, 2017 | 41.85 | 42.50 | 41.83 | 42.38 | 1,339,388 | +0.45(+1.06%) |
Feb 14, 2017 | 41.72 | 41.99 | 41.63 | 41.94 | 1,742,938 | +0.12(+0.28%) |
Feb 13, 2017 | 42.70 | 42.84 | 41.81 | 41.82 | 3,037,355 | -0.75(-1.76%) |
Feb 10, 2017 | 41.95 | 43.07 | 41.18 | 42.57 | 4,423,783 | +0.61(+1.46%) |
Feb 09, 2017 | 41.18 | 42.29 | 40.44 | 41.95 | 9,895,202 | -2.74(-6.13%) |
Feb 08, 2017 | 44.01 | 45.05 | 43.89 | 44.70 | 3,473,738 | +0.64(+1.45%) |
Feb 07, 2017 | 44.13 | 44.31 | 43.87 | 44.06 | 1,340,464 | -0.06(-0.14%) |
Feb 06, 2017 | 44.03 | 44.42 | 43.87 | 44.12 | 1,538,085 | -0.09(-0.20%) |
Feb 03, 2017 | 44.47 | 44.66 | 43.72 | 44.21 | 2,716,473 | -0.10(-0.22%) |
Feb 02, 2017 | 43.44 | 44.40 | 42.96 | 44.30 | 2,891,190 | +0.78(+1.80%) |
Feb 01, 2017 | 43.31 | 43.77 | 43.20 | 43.52 | 1,230,294 | +0.36(+0.82%) |
Jan 31, 2017 | 43.13 | 43.35 | 42.61 | 43.17 | 1,295,403 | -0.07(-0.16%) |
Jan 30, 2017 | 44.15 | 44.15 | 42.93 | 43.24 | 930,938 | -0.55(-1.26%) |
Jan 27, 2017 | 43.81 | 43.96 | 43.57 | 43.79 | 1,281,046 | -0.03(-0.06%) |
Jan 26, 2017 | 43.68 | 43.82 | 43.42 | 43.81 | 1,757,628 | +0.04(+0.10%) |
Jan 25, 2017 | 43.94 | 44.14 | 43.58 | 43.77 | 2,182,292 | -0.06(-0.14%) |
Jan 24, 2017 | 43.38 | 43.88 | 43.28 | 43.83 | 1,031,801 | +0.66(+1.53%) |
Jan 23, 2017 | 42.99 | 43.21 | 42.78 | 43.17 | 1,163,255 | +0.21(+0.50%) |
Jan 20, 2017 | 43.06 | 43.21 | 42.77 | 42.96 | 1,432,619 | +0.13(+0.31%) |
Jan 19, 2017 | 43.12 | 43.37 | 42.61 | 42.83 | 1,532,038 | -0.43(-0.99%) |
Jan 18, 2017 | 43.01 | 43.34 | 42.80 | 43.25 | 1,259,536 | +0.31(+0.73%) |
Jan 17, 2017 | 42.42 | 43.06 | 42.12 | 42.94 | 1,289,466 | +0.20(+0.46%) |
Jan 13, 2017 | 42.75 | 42.75 | 42.75 | 0 | -0.22(-0.52%) | |
Jan 12, 2017 | 42.78 | 43.03 | 42.52 | 42.97 | 927,135 | -0.03(-0.06%) |
Jan 11, 2017 | 42.69 | 43.01 | 42.47 | 43.00 | 2,031,550 | +0.45(+1.07%) |
Jan 10, 2017 | 42.02 | 42.64 | 41.73 | 42.54 | 2,296,493 | +0.65(+1.55%) |
Jan 09, 2017 | 42.10 | 42.10 | 41.72 | 41.89 | 1,108,071 | -0.10(-0.23%) |
Jan 06, 2017 | 42.17 | 42.28 | 41.92 | 41.99 | 747,026 | -0.18(-0.42%) |
Jan 05, 2017 | 42.01 | 42.36 | 41.84 | 42.17 | 2,104,506 | +0.15(+0.36%) |
Jan 04, 2017 | 41.61 | 42.03 | 41.51 | 42.02 | 1,805,277 | +0.63(+1.53%) |
Jan 03, 2017 | 40.65 | 41.39 | 40.53 | 41.39 | 2,065,065 | +1.03(+2.56%) |
Dec 30, 2016 | 40.35 | 40.35 | 40.35 | 0 | -0.15(-0.37%) | |
Dec 29, 2016 | 40.63 | 40.91 | 40.27 | 40.50 | 1,241,309 | -0.18(-0.44%) |
Dec 28, 2016 | 41.51 | 41.55 | 40.58 | 40.68 | 1,303,102 | -0.64(-1.55%) |
Dec 27, 2016 | 41.39 | 41.61 | 41.17 | 41.32 | 541,404 | +0.08(+0.19%) |
Dec 23, 2016 | 41.24 | 41.24 | 41.24 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 41.73 | 41.73 | 41.10 | 41.15 | 689,208 | -0.64(-1.53%) |
Dec 21, 2016 | 41.61 | 41.91 | 41.48 | 41.79 | 1,172,651 | +0.20(+0.47%) |
Dec 20, 2016 | 41.98 | 42.07 | 41.58 | 41.60 | 1,183,520 | -0.34(-0.81%) |
Dec 19, 2016 | 42.04 | 42.18 | 41.76 | 41.94 | 1,648,074 | -0.08(-0.19%) |
Dec 16, 2016 | 41.88 | 42.16 | 41.77 | 42.02 | 2,614,816 | +0.11(+0.25%) |
Dec 15, 2016 | 42.50 | 42.61 | 41.60 | 41.91 | 2,167,285 | -0.62(-1.46%) |
Dec 14, 2016 | 43.11 | 43.33 | 42.11 | 42.53 | 2,288,758 | -0.46(-1.08%) |
Dec 13, 2016 | 42.68 | 43.03 | 42.68 | 43.00 | 1,079,777 | +0.39(+0.92%) |
Dec 12, 2016 | 42.88 | 43.19 | 42.32 | 42.60 | 1,087,242 | -0.28(-0.64%) |
Dec 09, 2016 | 43.40 | 43.54 | 42.80 | 42.88 | 1,605,047 | -0.59(-1.35%) |
Dec 08, 2016 | 42.42 | 43.52 | 42.25 | 43.47 | 2,504,246 | +1.17(+2.78%) |
Dec 07, 2016 | 41.31 | 42.29 | 41.28 | 42.29 | 1,512,948 | +0.83(+2.00%) |
Dec 06, 2016 | 41.40 | 41.56 | 41.31 | 41.47 | 1,333,174 | +0.15(+0.37%) |
Dec 05, 2016 | 41.20 | 41.58 | 41.20 | 41.31 | 1,703,464 | +0.27(+0.65%) |
Dec 02, 2016 | 40.31 | 41.08 | 40.24 | 41.05 | 2,576,794 | +0.76(+1.88%) |
Dec 01, 2016 | 40.63 | 40.66 | 39.69 | 40.29 | 3,180,112 | -0.29(-0.72%) |
Nov 30, 2016 | 42.02 | 42.02 | 40.58 | 40.58 | 3,388,960 | -1.09(-2.63%) |
Nov 29, 2016 | 41.45 | 41.79 | 41.45 | 41.68 | 1,765,215 | +0.23(+0.56%) |
Nov 28, 2016 | 41.90 | 42.11 | 41.40 | 41.45 | 1,102,179 | -0.65(-1.54%) |
Nov 25, 2016 | 42.13 | 42.15 | 41.63 | 42.10 | 656,676 | +0.03(+0.06%) |
Nov 23, 2016 | 42.07 | 42.07 | 42.07 | 0 | +0.38(+0.91%) | |
Nov 22, 2016 | 41.49 | 41.76 | 41.40 | 41.69 | 1,474,815 | +0.26(+0.62%) |
Nov 21, 2016 | 41.82 | 41.95 | 41.36 | 41.43 | 1,846,590 | -0.43(-1.02%) |
Nov 18, 2016 | 42.26 | 42.42 | 41.81 | 41.86 | 811,874 | -0.50(-1.17%) |
Nov 17, 2016 | 41.91 | 42.44 | 41.74 | 42.35 | 2,563,694 | +0.51(+1.21%) |
Nov 16, 2016 | 41.72 | 41.94 | 41.50 | 41.85 | 1,603,529 | +0.08(+0.19%) |
Nov 15, 2016 | 41.48 | 41.85 | 41.34 | 41.77 | 1,768,080 | +0.41(+0.99%) |
Nov 14, 2016 | 41.73 | 42.40 | 41.07 | 41.36 | 5,380,612 | -0.12(-0.30%) |
Nov 11, 2016 | 41.45 | 41.71 | 41.22 | 41.48 | 2,330,632 | -0.15(-0.36%) |
Nov 10, 2016 | 41.65 | 42.60 | 41.34 | 41.63 | 3,046,941 | +0.16(+0.39%) |
Nov 09, 2016 | 40.37 | 41.63 | 39.91 | 41.48 | 3,431,665 | +0.51(+1.23%) |
Nov 08, 2016 | 40.74 | 41.11 | 40.43 | 40.97 | 1,710,899 | +0.20(+0.48%) |
Nov 07, 2016 | 40.40 | 41.07 | 40.26 | 40.77 | 2,035,296 | +0.90(+2.27%) |
Nov 04, 2016 | 40.48 | 40.54 | 39.85 | 39.87 | 1,732,677 | -0.44(-1.10%) |
Nov 03, 2016 | 40.26 | 40.53 | 40.07 | 40.31 | 1,652,818 | +0.16(+0.40%) |
Nov 02, 2016 | 40.40 | 40.62 | 40.12 | 40.15 | 2,423,516 | -0.28(-0.68%) |
Nov 01, 2016 | 40.61 | 40.93 | 40.14 | 40.43 | 2,306,860 | -0.04(-0.11%) |
Oct 31, 2016 | 40.46 | 40.76 | 40.26 | 40.47 | 1,803,525 | +0.18(+0.44%) |
Oct 28, 2016 | 39.37 | 40.52 | 39.36 | 40.30 | 3,371,459 | +0.85(+2.16%) |
Oct 27, 2016 | 40.14 | 40.57 | 39.20 | 39.44 | 6,695,317 | +0.85(+2.21%) |
Oct 26, 2016 | 37.42 | 38.62 | 37.26 | 38.59 | 4,915,774 | +0.94(+2.50%) |
Oct 25, 2016 | 38.18 | 38.20 | 37.47 | 37.65 | 4,087,240 | -0.60(-1.58%) |
Oct 24, 2016 | 38.73 | 38.87 | 38.13 | 38.26 | 4,270,269 | -0.19(-0.48%) |
Oct 21, 2016 | 38.34 | 38.93 | 38.01 | 38.44 | 3,125,426 | -0.22(-0.57%) |
Oct 20, 2016 | 39.09 | 39.55 | 38.65 | 38.66 | 1,663,362 | -0.57(-1.45%) |
Oct 19, 2016 | 39.29 | 39.65 | 38.87 | 39.23 | 4,727,028 | +0.02(+0.05%) |
Oct 18, 2016 | 40.14 | 40.75 | 39.14 | 39.21 | 4,371,757 | -0.45(-1.14%) |
Oct 17, 2016 | 39.66 | 39.83 | 39.48 | 39.67 | 692,690 | +0.09(+0.22%) |
Oct 14, 2016 | 39.57 | 39.93 | 39.51 | 39.58 | 656,303 | +0.27(+0.70%) |
Oct 13, 2016 | 39.06 | 39.45 | 38.44 | 39.30 | 1,169,400 | -0.19(-0.47%) |
Oct 12, 2016 | 39.59 | 39.72 | 39.44 | 39.49 | 753,640 | -0.06(-0.16%) |
Oct 11, 2016 | 39.64 | 39.78 | 39.19 | 39.55 | 2,835,055 | -0.19(-0.47%) |
Oct 10, 2016 | 39.61 | 39.91 | 39.44 | 39.74 | 1,666,882 | +0.40(+1.01%) |
Oct 07, 2016 | 39.98 | 40.09 | 39.24 | 39.34 | 2,480,126 | -0.77(-1.92%) |
Oct 06, 2016 | 39.91 | 40.21 | 39.67 | 40.11 | 1,178,701 | -0.03(-0.07%) |
Oct 05, 2016 | 40.05 | 40.42 | 39.96 | 40.14 | 1,468,978 | +0.31(+0.78%) |
Oct 04, 2016 | 40.35 | 40.54 | 39.59 | 39.83 | 1,374,855 | -0.47(-1.17%) |
Oct 03, 2016 | 40.39 | 40.56 | 40.14 | 40.30 | 971,464 | -0.35(-0.85%) |
Sep 30, 2016 | 40.83 | 41.21 | 40.37 | 40.64 | 1,803,490 | +0.09(+0.22%) |
Sep 29, 2016 | 41.11 | 41.30 | 40.53 | 40.55 | 1,552,459 | -0.71(-1.72%) |
Sep 28, 2016 | 41.14 | 41.42 | 40.88 | 41.26 | 1,377,933 | +0.22(+0.54%) |
Sep 27, 2016 | 41.25 | 41.50 | 40.94 | 41.04 | 1,451,594 | -0.35(-0.86%) |
Sep 26, 2016 | 41.20 | 41.64 | 41.01 | 41.40 | 1,576,559 | +0.08(+0.19%) |
Sep 23, 2016 | 40.91 | 41.51 | 40.73 | 41.32 | 2,163,844 | +0.28(+0.69%) |
Sep 22, 2016 | 41.28 | 41.49 | 40.85 | 41.03 | 1,401,973 | +0.09(+0.22%) |
Sep 21, 2016 | 41.18 | 41.25 | 40.41 | 40.94 | 1,673,920 | -0.11(-0.26%) |
Sep 20, 2016 | 41.18 | 41.52 | 40.99 | 41.05 | 809,265 | +0.04(+0.11%) |
Sep 19, 2016 | 40.97 | 41.37 | 40.93 | 41.00 | 1,136,759 | +0.34(+0.83%) |
Sep 16, 2016 | 40.78 | 40.95 | 40.27 | 40.67 | 1,752,120 | -0.36(-0.89%) |
Sep 15, 2016 | 40.14 | 41.14 | 40.10 | 41.03 | 1,627,492 | +0.77(+1.92%) |
Sep 14, 2016 | 40.16 | 40.75 | 40.12 | 40.26 | 1,831,851 | +0.00(+0.00%) |
Sep 13, 2016 | 40.17 | 40.62 | 39.83 | 40.26 | 1,818,770 | -0.39(-0.96%) |
Sep 12, 2016 | 39.99 | 40.78 | 39.98 | 40.65 | 2,575,227 | +0.35(+0.86%) |
Sep 09, 2016 | 41.30 | 41.35 | 40.30 | 40.30 | 2,038,001 | -1.44(-3.44%) |
Sep 08, 2016 | 42.00 | 42.28 | 41.68 | 41.74 | 925,241 | -0.39(-0.93%) |
Sep 07, 2016 | 41.56 | 42.23 | 41.56 | 42.13 | 1,692,304 | +0.04(+0.11%) |
Sep 06, 2016 | 43.19 | 43.35 | 42.09 | 42.09 | 2,065,209 | -1.02(-2.37%) |
Sep 02, 2016 | 42.46 | 43.11 | 43.11 | 43.11 | 2,408,182 | +0.98(+2.32%) |
Sep 01, 2016 | 41.74 | 42.14 | 41.42 | 42.13 | 1,772,001 | +0.33(+0.79%) |
Aug 31, 2016 | 41.56 | 41.99 | 41.45 | 41.80 | 2,385,807 | +0.17(+0.40%) |
Aug 30, 2016 | 41.55 | 41.90 | 41.41 | 41.63 | 1,683,816 | +0.00(+0.00%) |
Aug 29, 2016 | 41.29 | 41.72 | 41.28 | 41.63 | 1,257,695 | +0.22(+0.53%) |
Aug 26, 2016 | 42.29 | 42.36 | 41.24 | 41.41 | 2,048,711 | -0.73(-1.74%) |
Aug 25, 2016 | 41.93 | 42.52 | 41.93 | 42.15 | 1,660,496 | +0.13(+0.32%) |
Aug 24, 2016 | 42.06 | 42.24 | 41.86 | 42.01 | 1,407,976 | -0.11(-0.25%) |
Aug 23, 2016 | 42.03 | 42.61 | 41.93 | 42.12 | 2,078,997 | +0.68(+1.64%) |
Aug 22, 2016 | 40.90 | 41.45 | 40.51 | 41.44 | 1,756,265 | +0.44(+1.08%) |
Aug 19, 2016 | 40.75 | 41.14 | 40.63 | 41.00 | 1,395,357 | +0.04(+0.09%) |
Aug 18, 2016 | 41.11 | 41.11 | 40.72 | 40.96 | 1,127,954 | -0.17(-0.41%) |
Aug 17, 2016 | 41.48 | 41.48 | 40.91 | 41.13 | 1,677,673 | -0.34(-0.83%) |
Aug 16, 2016 | 41.61 | 41.78 | 41.38 | 41.48 | 1,591,194 | -0.16(-0.38%) |
Aug 15, 2016 | 41.61 | 41.97 | 41.53 | 41.63 | 1,305,824 | +0.17(+0.40%) |
Aug 12, 2016 | 41.66 | 41.92 | 41.21 | 41.47 | 1,576,074 | -0.21(-0.51%) |
Aug 11, 2016 | 41.55 | 42.03 | 41.48 | 41.68 | 2,046,173 | +0.21(+0.51%) |
Aug 10, 2016 | 41.27 | 41.52 | 41.07 | 41.47 | 1,559,683 | +0.15(+0.36%) |
Aug 09, 2016 | 41.05 | 41.53 | 40.76 | 41.32 | 4,576,505 | +0.36(+0.88%) |
Aug 08, 2016 | 41.35 | 41.37 | 40.71 | 40.95 | 1,851,339 | -0.38(-0.92%) |
Aug 05, 2016 | 41.44 | 41.75 | 41.17 | 41.33 | 1,862,536 | +0.13(+0.32%) |
Aug 04, 2016 | 41.03 | 41.57 | 40.79 | 41.20 | 1,757,531 | +0.34(+0.82%) |
Aug 03, 2016 | 40.61 | 40.88 | 40.21 | 40.87 | 2,492,112 | +0.21(+0.52%) |
Aug 02, 2016 | 41.54 | 41.69 | 40.55 | 40.65 | 2,207,451 | -1.02(-2.44%) |
Aug 01, 2016 | 41.86 | 41.90 | 41.52 | 41.67 | 1,929,114 | -0.04(-0.08%) |
Jul 29, 2016 | 41.70 | 41.73 | 40.85 | 41.71 | 4,144,001 | -0.12(-0.30%) |
Jul 28, 2016 | 43.08 | 44.20 | 41.71 | 41.83 | 3,469,753 | -1.59(-3.66%) |
Jul 27, 2016 | 43.64 | 43.64 | 43.08 | 43.42 | 1,688,789 | -0.18(-0.41%) |
Jul 26, 2016 | 43.00 | 43.61 | 43.00 | 43.60 | 1,466,775 | +0.68(+1.59%) |
Jul 25, 2016 | 43.05 | 43.30 | 42.70 | 42.92 | 1,308,136 | -0.12(-0.29%) |
Jul 22, 2016 | 43.14 | 43.53 | 42.97 | 43.04 | 1,328,206 | -0.01(-0.02%) |
Jul 21, 2016 | 43.67 | 43.79 | 42.94 | 43.05 | 1,176,809 | -0.63(-1.44%) |
Jul 20, 2016 | 43.34 | 43.84 | 43.03 | 43.68 | 1,543,085 | +0.40(+0.92%) |
Jul 19, 2016 | 43.30 | 43.38 | 42.85 | 43.28 | 1,439,647 | -0.12(-0.29%) |
Jul 18, 2016 | 43.38 | 43.59 | 43.09 | 43.40 | 1,006,834 | +0.02(+0.04%) |
Jul 15, 2016 | 43.54 | 43.76 | 43.22 | 43.38 | 1,797,460 | +0.66(+1.55%) |
Jul 14, 2016 | 43.00 | 43.21 | 42.54 | 42.72 | 1,162,043 | -0.04(-0.08%) |
Jul 13, 2016 | 42.26 | 43.08 | 42.18 | 42.76 | 1,452,047 | +0.51(+1.21%) |
Jul 12, 2016 | 42.14 | 42.30 | 41.80 | 42.24 | 1,355,145 | +0.29(+0.70%) |
Jul 11, 2016 | 41.77 | 42.07 | 41.48 | 41.95 | 1,366,685 | +0.38(+0.91%) |
Jul 08, 2016 | 40.97 | 41.69 | 40.39 | 41.57 | 2,040,651 | +1.18(+2.93%) |
Jul 07, 2016 | 40.57 | 40.88 | 40.14 | 40.39 | 1,823,738 | -0.11(-0.26%) |
Jul 06, 2016 | 39.83 | 40.59 | 39.49 | 40.49 | 1,561,562 | +0.62(+1.55%) |
Jul 05, 2016 | 40.57 | 40.57 | 39.76 | 39.88 | 1,887,633 | -0.90(-2.21%) |
Jul 01, 2016 | 40.49 | 40.78 | 40.78 | 40.78 | 1,583,663 | +0.14(+0.35%) |
Jun 30, 2016 | 39.96 | 40.72 | 39.72 | 40.64 | 2,340,640 | +0.74(+1.86%) |
Jun 29, 2016 | 39.45 | 40.11 | 39.13 | 39.89 | 2,657,099 | +0.99(+2.54%) |
Jun 28, 2016 | 38.77 | 39.09 | 38.38 | 38.90 | 2,456,266 | +0.41(+1.06%) |
Jun 27, 2016 | 39.87 | 40.11 | 38.29 | 38.50 | 2,241,012 | -1.78(-4.41%) |
Jun 24, 2016 | 40.67 | 41.32 | 40.18 | 40.27 | 2,096,057 | -2.02(-4.79%) |
Jun 23, 2016 | 42.32 | 42.47 | 42.11 | 42.30 | 969,191 | +0.42(+1.01%) |
Jun 22, 2016 | 41.73 | 42.11 | 41.61 | 41.87 | 1,244,943 | +0.24(+0.57%) |
Jun 21, 2016 | 41.74 | 41.90 | 41.55 | 41.63 | 1,406,632 | +0.02(+0.04%) |
Jun 20, 2016 | 42.01 | 42.40 | 41.56 | 41.62 | 2,433,341 | +0.21(+0.51%) |
Jun 17, 2016 | 41.73 | 41.88 | 41.05 | 41.40 | 2,605,166 | -0.42(-1.01%) |
Jun 16, 2016 | 41.37 | 41.88 | 41.17 | 41.83 | 1,655,777 | +0.28(+0.68%) |
Jun 15, 2016 | 41.69 | 42.12 | 41.53 | 41.55 | 1,794,533 | -0.04(-0.11%) |
Jun 14, 2016 | 41.72 | 41.76 | 41.26 | 41.59 | 2,500,842 | -0.22(-0.53%) |
Jun 13, 2016 | 42.34 | 42.47 | 41.55 | 41.81 | 2,510,828 | -0.76(-1.79%) |
Jun 10, 2016 | 41.43 | 42.64 | 41.15 | 42.57 | 5,000,081 | +0.86(+2.06%) |
Jun 09, 2016 | 40.61 | 41.85 | 40.49 | 41.71 | 3,161,096 | +0.90(+2.21%) |
Jun 08, 2016 | 40.66 | 40.88 | 40.18 | 40.81 | 3,211,862 | +0.17(+0.41%) |
Jun 07, 2016 | 40.56 | 40.79 | 40.28 | 40.64 | 2,397,298 | +0.16(+0.39%) |
Jun 06, 2016 | 41.10 | 41.27 | 40.26 | 40.49 | 3,083,195 | -0.58(-1.42%) |
Jun 03, 2016 | 41.24 | 41.25 | 40.89 | 41.07 | 1,329,526 | -0.23(-0.56%) |
Jun 02, 2016 | 40.90 | 41.30 | 40.59 | 41.30 | 1,510,790 | +0.24(+0.58%) |
Jun 01, 2016 | 40.91 | 41.16 | 40.42 | 41.06 | 1,417,430 | +0.15(+0.37%) |
May 31, 2016 | 41.44 | 41.76 | 40.72 | 40.91 | 2,247,306 | -0.37(-0.90%) |
May 27, 2016 | 40.95 | 41.28 | 41.28 | 41.28 | 1,252,330 | +0.28(+0.69%) |
May 26, 2016 | 41.38 | 41.38 | 40.73 | 41.00 | 1,931,325 | -0.34(-0.83%) |
May 25, 2016 | 41.37 | 41.59 | 41.20 | 41.34 | 1,697,130 | +0.14(+0.34%) |
May 24, 2016 | 40.83 | 41.39 | 40.80 | 41.20 | 2,118,865 | +0.48(+1.17%) |
May 23, 2016 | 41.24 | 41.35 | 40.69 | 40.72 | 2,974,573 | -0.56(-1.37%) |
May 20, 2016 | 41.31 | 41.53 | 40.95 | 41.29 | 2,072,795 | +0.16(+0.39%) |
May 19, 2016 | 41.13 | 41.41 | 40.31 | 41.13 | 2,846,439 | -0.15(-0.36%) |
May 18, 2016 | 41.26 | 41.62 | 41.02 | 41.28 | 2,087,650 | -0.02(-0.04%) |
May 17, 2016 | 41.98 | 42.13 | 41.14 | 41.30 | 2,006,826 | -0.94(-2.23%) |
May 16, 2016 | 41.97 | 42.56 | 41.71 | 42.24 | 1,529,867 | +0.19(+0.44%) |
May 13, 2016 | 42.01 | 42.36 | 41.84 | 42.05 | 2,061,430 | -0.05(-0.13%) |
May 12, 2016 | 41.60 | 42.58 | 41.60 | 42.11 | 2,073,420 | +1.02(+2.49%) |
May 11, 2016 | 41.76 | 41.76 | 40.95 | 41.09 | 1,191,317 | -0.60(-1.44%) |
May 10, 2016 | 41.71 | 42.10 | 41.49 | 41.69 | 1,472,762 | +0.06(+0.15%) |
May 09, 2016 | 40.85 | 41.77 | 40.75 | 41.62 | 1,424,190 | +0.56(+1.37%) |
May 06, 2016 | 40.92 | 41.16 | 40.52 | 41.06 | 1,741,187 | +0.03(+0.06%) |
May 05, 2016 | 40.96 | 41.36 | 40.87 | 41.03 | 1,912,710 | +0.05(+0.13%) |
May 04, 2016 | 41.17 | 41.32 | 40.77 | 40.98 | 1,425,997 | -0.49(-1.19%) |
May 03, 2016 | 42.39 | 42.59 | 41.35 | 41.47 | 2,492,404 | -1.38(-3.23%) |