Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.74 | 38.85 | 38.42 | 38.47 | 693,283 | -0.33(-0.84%) |
Apr 27, 2017 | 39.18 | 38.39 | 38.80 | 683,907 | +0.26(+0.67%) | |
Apr 26, 2017 | 39.25 | 39.25 | 38.50 | 38.54 | 875,056 | -1.06(-2.68%) |
Apr 25, 2017 | 39.54 | 39.89 | 39.42 | 39.60 | 735,312 | +0.01(+0.03%) |
Apr 24, 2017 | 40.62 | 40.63 | 39.40 | 39.59 | 604,981 | -0.86(-2.13%) |
Apr 21, 2017 | 40.29 | 40.55 | 40.25 | 40.45 | 495,892 | +0.09(+0.22%) |
Apr 20, 2017 | 40.10 | 40.36 | 39.82 | 40.36 | 421,676 | +0.31(+0.77%) |
Apr 19, 2017 | 39.73 | 40.29 | 39.20 | 40.06 | 514,660 | -0.44(-1.08%) |
Apr 18, 2017 | 40.35 | 40.54 | 40.25 | 40.49 | 301,306 | +0.22(+0.54%) |
Apr 17, 2017 | 39.60 | 40.27 | 39.53 | 40.27 | 362,271 | +0.84(+2.14%) |
Apr 13, 2017 | 39.57 | 39.75 | 39.32 | 39.43 | 335,919 | -0.01(-0.03%) |
Apr 12, 2017 | 39.18 | 39.83 | 39.11 | 39.44 | 431,430 | +0.20(+0.51%) |
Apr 11, 2017 | 38.76 | 39.35 | 38.71 | 39.24 | 480,942 | +0.55(+1.41%) |
Apr 10, 2017 | 39.03 | 39.48 | 38.55 | 38.70 | 879,250 | -0.93(-2.35%) |
Apr 07, 2017 | 40.21 | 40.27 | 39.60 | 39.63 | 498,650 | -0.51(-1.26%) |
Apr 06, 2017 | 39.79 | 40.34 | 39.64 | 40.14 | 691,638 | +0.23(+0.57%) |
Apr 05, 2017 | 40.71 | 40.98 | 39.83 | 39.91 | 1,399,689 | -1.12(-2.73%) |
Apr 04, 2017 | 40.48 | 41.47 | 40.48 | 41.03 | 547,477 | +0.56(+1.37%) |
Apr 03, 2017 | 40.54 | 40.55 | 40.20 | 40.47 | 339,046 | -0.06(-0.15%) |
Mar 31, 2017 | 40.10 | 40.70 | 40.06 | 40.53 | 451,986 | +0.38(+0.94%) |
Mar 30, 2017 | 39.85 | 40.31 | 39.52 | 40.16 | 421,003 | +0.30(+0.75%) |
Mar 29, 2017 | 39.57 | 39.86 | 39.39 | 39.86 | 279,633 | +0.30(+0.75%) |
Mar 28, 2017 | 39.42 | 39.62 | 39.09 | 39.56 | 173,082 | +0.12(+0.30%) |
Mar 27, 2017 | 39.90 | 40.18 | 39.28 | 39.44 | 244,706 | -0.51(-1.27%) |
Mar 24, 2017 | 39.86 | 40.31 | 39.86 | 39.95 | 296,971 | +0.11(+0.27%) |
Mar 23, 2017 | 39.54 | 40.25 | 39.36 | 39.84 | 339,400 | +0.25(+0.63%) |
Mar 22, 2017 | 39.48 | 39.61 | 39.04 | 39.59 | 320,889 | +0.27(+0.68%) |
Mar 21, 2017 | 39.67 | 39.74 | 39.31 | 39.32 | 351,137 | -0.19(-0.48%) |
Mar 20, 2017 | 39.56 | 39.68 | 39.37 | 39.51 | 217,751 | -0.09(-0.23%) |
Mar 17, 2017 | 39.51 | 39.93 | 39.35 | 39.60 | 959,013 | -0.08(-0.20%) |
Mar 16, 2017 | 39.43 | 40.01 | 39.43 | 39.68 | 415,507 | +0.12(+0.30%) |
Mar 15, 2017 | 38.94 | 39.83 | 38.37 | 39.56 | 796,493 | +0.89(+2.31%) |
Mar 14, 2017 | 38.45 | 38.94 | 38.41 | 38.67 | 420,090 | +0.10(+0.26%) |
Mar 13, 2017 | 38.61 | 39.01 | 38.44 | 38.57 | 710,725 | -0.03(-0.08%) |
Mar 10, 2017 | 39.64 | 39.93 | 38.53 | 38.60 | 651,111 | -0.70(-1.79%) |
Mar 09, 2017 | 39.94 | 40.16 | 39.16 | 39.30 | 562,183 | -0.58(-1.44%) |
Mar 08, 2017 | 40.06 | 40.11 | 39.65 | 39.88 | 455,479 | -0.49(-1.20%) |
Mar 07, 2017 | 40.65 | 40.76 | 40.25 | 40.36 | 277,185 | -0.35(-0.85%) |
Mar 06, 2017 | 41.07 | 41.12 | 40.51 | 40.71 | 455,866 | -0.63(-1.51%) |
Mar 03, 2017 | 41.25 | 41.37 | 40.60 | 41.34 | 571,733 | -0.37(-0.88%) |
Mar 02, 2017 | 41.49 | 41.88 | 41.21 | 41.70 | 642,365 | +0.30(+0.72%) |
Mar 01, 2017 | 41.66 | 41.77 | 40.82 | 41.41 | 497,143 | -0.42(-1.00%) |
Feb 28, 2017 | 41.94 | 42.07 | 41.74 | 41.82 | 507,901 | -0.17(-0.40%) |
Feb 27, 2017 | 42.00 | 42.11 | 41.76 | 41.99 | 311,982 | +0.06(+0.14%) |
Feb 24, 2017 | 41.49 | 42.02 | 41.02 | 41.93 | 324,761 | +0.53(+1.27%) |
Feb 23, 2017 | 41.27 | 41.56 | 40.73 | 41.41 | 348,586 | +0.37(+0.89%) |
Feb 22, 2017 | 40.92 | 41.68 | 40.47 | 41.04 | 290,722 | +0.09(+0.22%) |
Feb 21, 2017 | 39.88 | 41.20 | 39.40 | 40.95 | 520,798 | +0.58(+1.43%) |
Feb 17, 2017 | 40.37 | 40.37 | 40.37 | 0 | -0.06(-0.15%) | |
Feb 16, 2017 | 40.43 | 40.83 | 40.33 | 40.43 | 470,029 | -0.04(-0.10%) |
Feb 15, 2017 | 40.34 | 40.51 | 39.97 | 40.47 | 456,927 | -0.23(-0.56%) |
Feb 14, 2017 | 40.75 | 40.78 | 40.18 | 40.70 | 249,104 | -0.18(-0.44%) |
Feb 13, 2017 | 41.22 | 41.32 | 40.48 | 40.88 | 286,677 | -0.31(-0.75%) |
Feb 10, 2017 | 40.64 | 41.20 | 40.57 | 41.19 | 389,259 | +0.55(+1.34%) |
Feb 09, 2017 | 40.38 | 40.70 | 40.16 | 40.64 | 454,526 | +0.13(+0.32%) |
Feb 08, 2017 | 40.22 | 40.74 | 39.82 | 40.51 | 346,117 | +0.56(+1.39%) |
Feb 07, 2017 | 39.83 | 40.19 | 39.72 | 39.96 | 342,448 | +0.16(+0.40%) |
Feb 06, 2017 | 39.79 | 40.00 | 39.50 | 39.80 | 195,214 | +0.04(+0.10%) |
Feb 03, 2017 | 39.67 | 40.01 | 39.33 | 39.76 | 317,496 | +0.37(+0.93%) |
Feb 02, 2017 | 39.20 | 39.60 | 39.07 | 39.39 | 660,022 | +0.35(+0.89%) |
Feb 01, 2017 | 39.77 | 40.16 | 38.97 | 39.04 | 539,180 | -0.85(-2.14%) |
Jan 31, 2017 | 39.86 | 40.17 | 39.80 | 39.90 | 490,343 | +0.07(+0.17%) |
Jan 30, 2017 | 40.01 | 40.02 | 39.52 | 39.83 | 273,131 | -0.21(-0.52%) |
Jan 27, 2017 | 40.18 | 40.33 | 39.95 | 40.04 | 264,780 | -0.62(-1.51%) |
Jan 26, 2017 | 41.42 | 41.60 | 40.57 | 40.65 | 587,288 | -0.83(-2.01%) |
Jan 25, 2017 | 42.23 | 42.24 | 41.34 | 41.49 | 520,168 | -0.79(-1.88%) |
Jan 24, 2017 | 42.19 | 42.47 | 42.09 | 42.28 | 382,040 | +0.04(+0.09%) |
Jan 23, 2017 | 41.77 | 42.27 | 41.63 | 42.24 | 319,181 | +0.56(+1.33%) |
Jan 20, 2017 | 40.95 | 41.68 | 40.95 | 41.68 | 363,745 | +0.65(+1.57%) |
Jan 19, 2017 | 41.40 | 41.68 | 41.04 | 41.04 | 427,960 | -0.55(-1.31%) |
Jan 18, 2017 | 41.72 | 41.87 | 41.51 | 41.58 | 255,607 | -0.17(-0.40%) |
Jan 17, 2017 | 41.75 | 42.00 | 41.60 | 41.75 | 370,472 | +0.13(+0.31%) |
Jan 13, 2017 | 41.62 | 41.62 | 41.62 | 0 | +0.10(+0.24%) | |
Jan 12, 2017 | 41.13 | 41.54 | 40.92 | 41.53 | 244,924 | +0.32(+0.77%) |
Jan 11, 2017 | 41.34 | 41.65 | 41.16 | 41.21 | 308,874 | -0.23(-0.55%) |
Jan 10, 2017 | 41.53 | 41.80 | 41.37 | 41.44 | 275,527 | -0.20(-0.48%) |
Jan 09, 2017 | 42.00 | 42.16 | 41.26 | 41.63 | 568,461 | -0.31(-0.73%) |
Jan 06, 2017 | 41.59 | 42.17 | 41.49 | 41.94 | 338,901 | +0.24(+0.57%) |
Jan 05, 2017 | 41.60 | 41.93 | 41.28 | 41.70 | 624,483 | +0.00(+0.00%) |
Jan 04, 2017 | 41.38 | 41.90 | 41.18 | 41.70 | 979,972 | +0.09(+0.21%) |
Jan 03, 2017 | 42.17 | 42.24 | 41.29 | 41.61 | 391,399 | -0.36(-0.85%) |
Dec 30, 2016 | 41.97 | 41.97 | 41.97 | 0 | +0.41(+0.98%) | |
Dec 29, 2016 | 40.99 | 41.70 | 40.84 | 41.56 | 477,840 | +0.65(+1.60%) |
Dec 28, 2016 | 41.17 | 41.17 | 40.64 | 40.91 | 239,475 | -0.21(-0.51%) |
Dec 27, 2016 | 41.01 | 41.44 | 40.41 | 41.12 | 254,111 | +0.09(+0.22%) |
Dec 23, 2016 | 41.03 | 41.03 | 41.03 | 0 | +0.25(+0.61%) | |
Dec 22, 2016 | 40.28 | 40.80 | 40.15 | 40.78 | 224,362 | +0.38(+0.93%) |
Dec 21, 2016 | 41.09 | 41.32 | 40.40 | 40.40 | 423,381 | -0.63(-1.55%) |
Dec 20, 2016 | 41.10 | 41.44 | 40.84 | 41.04 | 517,849 | -0.22(-0.53%) |
Dec 19, 2016 | 40.92 | 41.53 | 40.84 | 41.26 | 497,650 | +0.64(+1.59%) |
Dec 16, 2016 | 40.58 | 41.15 | 40.23 | 40.61 | 1,509,470 | +0.49(+1.21%) |
Dec 15, 2016 | 39.74 | 41.05 | 39.74 | 40.13 | 1,048,812 | +0.22(+0.55%) |
Dec 14, 2016 | 40.75 | 40.84 | 39.79 | 39.91 | 789,911 | -0.70(-1.73%) |
Dec 13, 2016 | 41.05 | 41.06 | 40.24 | 40.61 | 465,535 | -0.19(-0.46%) |
Dec 12, 2016 | 40.33 | 40.91 | 40.13 | 40.80 | 507,503 | +0.34(+0.83%) |
Dec 09, 2016 | 40.44 | 40.96 | 40.38 | 40.46 | 314,038 | -0.11(-0.27%) |
Dec 08, 2016 | 40.03 | 40.59 | 39.66 | 40.57 | 439,706 | +0.41(+1.01%) |
Dec 07, 2016 | 39.16 | 40.19 | 39.10 | 40.17 | 533,528 | +1.12(+2.87%) |
Dec 06, 2016 | 39.21 | 39.39 | 38.79 | 39.04 | 484,420 | -0.16(-0.41%) |
Dec 05, 2016 | 39.49 | 39.62 | 39.04 | 39.20 | 454,446 | -0.24(-0.60%) |
Dec 02, 2016 | 38.98 | 39.95 | 38.70 | 39.44 | 860,668 | +0.78(+2.03%) |
Dec 01, 2016 | 40.01 | 40.03 | 38.42 | 38.66 | 1,066,667 | -1.63(-4.04%) |
Nov 30, 2016 | 40.46 | 40.77 | 40.03 | 40.28 | 1,256,468 | -0.42(-1.02%) |
Nov 29, 2016 | 40.02 | 41.42 | 39.88 | 40.70 | 772,958 | +0.62(+1.53%) |
Nov 28, 2016 | 40.19 | 40.56 | 39.94 | 40.09 | 791,471 | -0.09(-0.22%) |
Nov 25, 2016 | 39.56 | 40.20 | 39.56 | 40.18 | 673,105 | +0.68(+1.73%) |
Nov 23, 2016 | 39.49 | 39.49 | 39.49 | 0 | -0.26(-0.65%) | |
Nov 22, 2016 | 39.66 | 40.04 | 39.43 | 39.75 | 836,400 | +0.28(+0.70%) |
Nov 21, 2016 | 39.68 | 40.03 | 39.32 | 39.47 | 806,934 | +0.03(+0.08%) |
Nov 18, 2016 | 39.26 | 39.58 | 39.25 | 39.44 | 729,837 | +0.20(+0.51%) |
Nov 17, 2016 | 39.39 | 39.80 | 39.18 | 39.24 | 738,835 | -0.16(-0.40%) |
Nov 16, 2016 | 39.67 | 39.69 | 38.92 | 39.40 | 889,446 | -0.29(-0.73%) |
Nov 15, 2016 | 40.57 | 41.01 | 39.68 | 39.69 | 619,617 | -0.71(-1.77%) |
Nov 14, 2016 | 40.03 | 40.43 | 39.27 | 40.40 | 1,077,350 | +0.32(+0.79%) |
Nov 11, 2016 | 39.95 | 40.64 | 39.81 | 40.09 | 878,794 | +0.36(+0.90%) |
Nov 10, 2016 | 41.28 | 41.34 | 39.72 | 39.73 | 854,221 | -1.61(-3.89%) |
Nov 09, 2016 | 40.93 | 41.62 | 40.53 | 41.34 | 503,313 | -0.58(-1.37%) |
Nov 08, 2016 | 41.26 | 42.08 | 41.18 | 41.91 | 488,588 | +0.50(+1.20%) |
Nov 07, 2016 | 41.51 | 41.61 | 41.14 | 41.42 | 365,921 | +0.41(+0.99%) |
Nov 04, 2016 | 40.71 | 41.15 | 40.37 | 41.01 | 451,881 | +0.47(+1.15%) |
Nov 03, 2016 | 40.71 | 40.82 | 40.36 | 40.54 | 567,737 | -0.08(-0.20%) |
Nov 02, 2016 | 41.17 | 41.28 | 40.61 | 40.62 | 982,487 | -0.42(-1.02%) |
Nov 01, 2016 | 41.73 | 41.77 | 40.68 | 41.04 | 743,941 | -1.22(-2.89%) |
Oct 31, 2016 | 40.56 | 42.52 | 39.57 | 42.26 | 1,303,829 | +0.88(+2.13%) |
Oct 28, 2016 | 41.51 | 42.07 | 41.27 | 41.38 | 581,085 | -0.08(-0.19%) |
Oct 27, 2016 | 41.80 | 41.94 | 40.95 | 41.46 | 550,146 | -0.93(-2.20%) |
Oct 26, 2016 | 42.36 | 42.55 | 41.91 | 42.39 | 400,447 | -0.20(-0.47%) |
Oct 25, 2016 | 41.95 | 42.82 | 41.82 | 42.59 | 555,473 | +0.44(+1.04%) |
Oct 24, 2016 | 42.17 | 42.33 | 41.82 | 42.15 | 561,597 | +0.49(+1.17%) |
Oct 21, 2016 | 41.29 | 41.70 | 41.29 | 41.66 | 265,919 | +0.06(+0.14%) |
Oct 20, 2016 | 41.45 | 41.82 | 41.44 | 41.60 | 510,965 | +0.11(+0.26%) |
Oct 19, 2016 | 41.04 | 41.53 | 40.87 | 41.50 | 613,197 | +0.46(+1.11%) |
Oct 18, 2016 | 41.29 | 41.33 | 40.99 | 41.04 | 372,560 | -0.08(-0.19%) |
Oct 17, 2016 | 41.00 | 41.27 | 40.93 | 41.12 | 214,995 | +0.17(+0.41%) |
Oct 14, 2016 | 41.26 | 41.47 | 40.82 | 40.95 | 340,935 | -0.30(-0.72%) |
Oct 13, 2016 | 40.59 | 41.50 | 40.59 | 41.25 | 594,845 | +0.65(+1.61%) |
Oct 12, 2016 | 39.72 | 40.63 | 39.56 | 40.59 | 620,715 | +0.95(+2.40%) |
Oct 11, 2016 | 40.25 | 40.35 | 39.60 | 39.64 | 604,538 | -0.60(-1.48%) |
Oct 10, 2016 | 40.32 | 40.76 | 40.19 | 40.24 | 544,421 | -0.18(-0.44%) |
Oct 07, 2016 | 40.70 | 41.10 | 40.31 | 40.41 | 581,524 | -0.19(-0.46%) |
Oct 06, 2016 | 40.01 | 40.92 | 39.65 | 40.60 | 662,632 | +0.22(+0.54%) |
Oct 05, 2016 | 41.25 | 41.41 | 40.18 | 40.38 | 886,166 | -0.37(-0.90%) |
Oct 04, 2016 | 41.58 | 41.75 | 40.43 | 40.75 | 484,617 | -0.87(-2.10%) |
Oct 03, 2016 | 42.32 | 42.44 | 41.57 | 41.62 | 375,251 | -1.18(-2.76%) |
Sep 30, 2016 | 43.24 | 43.28 | 42.38 | 42.81 | 530,076 | -0.09(-0.21%) |
Sep 29, 2016 | 43.26 | 43.29 | 42.65 | 42.89 | 519,753 | -0.62(-1.41%) |
Sep 28, 2016 | 43.73 | 43.78 | 43.22 | 43.51 | 441,829 | +0.05(+0.11%) |
Sep 27, 2016 | 44.52 | 44.52 | 43.32 | 43.46 | 682,591 | -1.10(-2.47%) |
Sep 26, 2016 | 44.11 | 44.68 | 43.95 | 44.56 | 389,245 | +0.37(+0.83%) |
Sep 23, 2016 | 44.30 | 44.59 | 43.81 | 44.19 | 384,462 | -0.42(-0.93%) |
Sep 22, 2016 | 44.05 | 44.64 | 44.05 | 44.61 | 568,868 | +0.81(+1.86%) |
Sep 21, 2016 | 43.09 | 43.82 | 42.56 | 43.80 | 456,672 | +0.67(+1.56%) |
Sep 20, 2016 | 43.90 | 43.90 | 42.98 | 43.12 | 805,152 | +0.49(+1.14%) |
Sep 19, 2016 | 42.34 | 42.64 | 42.19 | 42.64 | 424,909 | +0.37(+0.87%) |
Sep 16, 2016 | 42.08 | 42.34 | 41.80 | 42.27 | 2,191,354 | +0.07(+0.16%) |
Sep 15, 2016 | 42.26 | 42.70 | 41.92 | 42.20 | 791,608 | +0.05(+0.12%) |
Sep 14, 2016 | 41.95 | 42.19 | 41.62 | 42.15 | 2,390,351 | +0.37(+0.88%) |
Sep 13, 2016 | 43.25 | 43.25 | 41.64 | 41.78 | 913,629 | -1.59(-3.66%) |
Sep 12, 2016 | 43.00 | 43.51 | 42.89 | 43.37 | 607,417 | +0.33(+0.76%) |
Sep 09, 2016 | 44.03 | 44.03 | 42.82 | 43.04 | 816,046 | -1.45(-3.26%) |
Sep 08, 2016 | 45.03 | 45.15 | 44.47 | 44.49 | 664,305 | -0.81(-1.80%) |
Sep 07, 2016 | 45.52 | 45.57 | 45.04 | 45.31 | 786,882 | -0.34(-0.74%) |
Sep 06, 2016 | 45.34 | 45.71 | 45.06 | 45.64 | 770,992 | +0.33(+0.72%) |
Sep 02, 2016 | 45.06 | 45.32 | 45.32 | 45.32 | 505,524 | +0.46(+1.02%) |
Sep 01, 2016 | 44.87 | 45.13 | 44.57 | 44.86 | 652,317 | -0.10(-0.22%) |
Aug 31, 2016 | 44.76 | 45.36 | 43.45 | 44.96 | 2,580,359 | -0.04(-0.09%) |
Aug 30, 2016 | 45.12 | 45.12 | 44.41 | 45.00 | 934,287 | +0.00(+0.00%) |
Aug 29, 2016 | 45.31 | 45.94 | 44.87 | 45.00 | 850,667 | -0.18(-0.40%) |
Aug 26, 2016 | 45.37 | 45.76 | 44.56 | 45.18 | 961,720 | -0.14(-0.31%) |
Aug 25, 2016 | 45.11 | 45.55 | 44.77 | 45.32 | 513,920 | +0.30(+0.66%) |
Aug 24, 2016 | 45.30 | 45.41 | 44.58 | 45.02 | 369,200 | -0.39(-0.85%) |
Aug 23, 2016 | 45.72 | 45.85 | 45.38 | 45.40 | 222,992 | -0.12(-0.26%) |
Aug 22, 2016 | 45.51 | 46.19 | 45.15 | 45.52 | 405,077 | +0.12(+0.26%) |
Aug 19, 2016 | 45.73 | 45.89 | 45.22 | 45.40 | 705,962 | -0.37(-0.80%) |
Aug 18, 2016 | 45.43 | 46.30 | 45.43 | 45.77 | 699,449 | +0.20(+0.44%) |
Aug 17, 2016 | 45.35 | 45.74 | 44.93 | 45.57 | 612,826 | +0.31(+0.68%) |
Aug 16, 2016 | 46.35 | 46.45 | 45.12 | 45.27 | 625,482 | -1.31(-2.81%) |
Aug 15, 2016 | 46.47 | 46.81 | 46.38 | 46.58 | 851,067 | +0.01(+0.02%) |
Aug 12, 2016 | 46.18 | 47.01 | 46.18 | 46.57 | 1,855,337 | +0.55(+1.19%) |
Aug 11, 2016 | 46.59 | 46.59 | 45.42 | 46.02 | 585,601 | -0.50(-1.07%) |
Aug 10, 2016 | 46.52 | 46.66 | 45.73 | 46.52 | 478,340 | +0.12(+0.26%) |
Aug 09, 2016 | 46.49 | 46.85 | 46.09 | 46.40 | 846,839 | -0.07(-0.15%) |
Aug 08, 2016 | 46.99 | 46.99 | 46.25 | 46.47 | 1,235,520 | -0.39(-0.83%) |
Aug 05, 2016 | 46.97 | 47.20 | 46.58 | 46.85 | 607,339 | -0.05(-0.11%) |
Aug 04, 2016 | 47.67 | 47.85 | 46.76 | 46.90 | 394,812 | -0.72(-1.52%) |
Aug 03, 2016 | 47.68 | 47.89 | 47.23 | 47.63 | 1,055,543 | -0.20(-0.41%) |
Aug 02, 2016 | 48.04 | 48.49 | 47.73 | 47.83 | 664,907 | -0.27(-0.56%) |
Aug 01, 2016 | 47.63 | 48.16 | 47.34 | 48.09 | 682,599 | +0.33(+0.69%) |
Jul 29, 2016 | 47.41 | 48.17 | 47.20 | 47.77 | 498,185 | +0.50(+1.05%) |
Jul 28, 2016 | 46.90 | 47.38 | 46.83 | 47.27 | 414,464 | +0.28(+0.59%) |
Jul 27, 2016 | 46.53 | 47.04 | 46.24 | 46.99 | 1,215,372 | +0.03(+0.06%) |
Jul 26, 2016 | 46.61 | 47.17 | 46.54 | 46.96 | 623,986 | +0.15(+0.32%) |
Jul 25, 2016 | 46.72 | 47.13 | 46.24 | 46.81 | 780,884 | +0.14(+0.30%) |
Jul 22, 2016 | 46.24 | 46.85 | 46.24 | 46.67 | 421,424 | +0.27(+0.58%) |
Jul 21, 2016 | 46.41 | 46.62 | 46.25 | 46.41 | 721,748 | -0.20(-0.43%) |
Jul 20, 2016 | 46.46 | 46.86 | 46.32 | 46.61 | 371,891 | +0.01(+0.02%) |
Jul 19, 2016 | 46.18 | 46.60 | 46.08 | 46.60 | 260,330 | +0.29(+0.62%) |
Jul 18, 2016 | 46.21 | 47.10 | 46.01 | 46.31 | 309,999 | +0.27(+0.58%) |
Jul 15, 2016 | 46.10 | 46.29 | 45.79 | 46.04 | 270,186 | -0.04(-0.09%) |
Jul 14, 2016 | 46.30 | 46.54 | 46.06 | 46.08 | 388,549 | -0.44(-0.94%) |
Jul 13, 2016 | 46.39 | 46.87 | 46.14 | 46.52 | 338,441 | +0.28(+0.60%) |
Jul 12, 2016 | 46.19 | 46.50 | 45.82 | 46.24 | 455,056 | -0.13(-0.28%) |
Jul 11, 2016 | 46.35 | 46.56 | 45.56 | 46.37 | 803,379 | +0.36(+0.78%) |
Jul 08, 2016 | 45.90 | 46.41 | 45.52 | 46.01 | 1,273,342 | +0.32(+0.69%) |
Jul 07, 2016 | 45.63 | 45.69 | 45.01 | 45.69 | 1,084,450 | -0.07(-0.15%) |
Jul 06, 2016 | 45.64 | 46.00 | 45.49 | 45.76 | 450,440 | -0.07(-0.15%) |
Jul 05, 2016 | 45.11 | 45.94 | 45.10 | 45.83 | 505,624 | +0.63(+1.38%) |
Jul 01, 2016 | 45.34 | 45.21 | 45.21 | 45.21 | 524,572 | -0.58(-1.26%) |
Jun 30, 2016 | 44.97 | 45.78 | 44.55 | 45.78 | 832,691 | +0.78(+1.74%) |
Jun 29, 2016 | 45.11 | 45.41 | 44.76 | 45.00 | 480,295 | +0.10(+0.22%) |
Jun 28, 2016 | 44.34 | 44.95 | 44.16 | 44.90 | 584,525 | +0.46(+1.03%) |
Jun 27, 2016 | 43.66 | 44.47 | 43.40 | 44.44 | 1,152,432 | +0.76(+1.75%) |
Jun 24, 2016 | 42.93 | 44.10 | 42.59 | 43.68 | 1,669,729 | -0.09(-0.20%) |
Jun 23, 2016 | 43.61 | 43.94 | 43.44 | 43.77 | 642,902 | +0.57(+1.31%) |
Jun 22, 2016 | 43.35 | 43.39 | 42.88 | 43.20 | 470,378 | -0.06(-0.14%) |
Jun 21, 2016 | 42.91 | 43.52 | 42.65 | 43.26 | 660,721 | +0.20(+0.46%) |
Jun 20, 2016 | 43.51 | 43.76 | 42.86 | 43.06 | 704,433 | -0.14(-0.32%) |
Jun 17, 2016 | 43.36 | 43.47 | 42.84 | 43.20 | 1,469,537 | -0.09(-0.21%) |
Jun 16, 2016 | 43.08 | 43.37 | 43.04 | 43.29 | 381,731 | +0.21(+0.48%) |
Jun 15, 2016 | 42.65 | 43.28 | 42.65 | 43.08 | 460,004 | +0.33(+0.77%) |
Jun 14, 2016 | 42.83 | 43.07 | 42.56 | 42.76 | 527,518 | +0.14(+0.33%) |
Jun 13, 2016 | 42.75 | 43.10 | 42.38 | 42.62 | 599,467 | +0.11(+0.26%) |
Jun 10, 2016 | 42.44 | 42.77 | 42.19 | 42.51 | 622,419 | +0.24(+0.56%) |
Jun 09, 2016 | 41.50 | 42.32 | 41.42 | 42.27 | 457,496 | +0.78(+1.89%) |
Jun 08, 2016 | 40.99 | 41.64 | 40.84 | 41.49 | 599,466 | +0.36(+0.87%) |
Jun 07, 2016 | 40.87 | 41.36 | 40.78 | 41.13 | 753,126 | +0.20(+0.48%) |
Jun 06, 2016 | 42.11 | 42.22 | 40.70 | 40.93 | 780,516 | -1.33(-3.15%) |
Jun 03, 2016 | 42.51 | 42.61 | 41.94 | 42.26 | 633,417 | +0.13(+0.31%) |
Jun 02, 2016 | 42.14 | 42.24 | 41.83 | 42.13 | 735,641 | -0.08(-0.19%) |
Jun 01, 2016 | 42.21 | 42.64 | 42.01 | 42.21 | 602,965 | -0.25(-0.58%) |
May 31, 2016 | 42.04 | 42.68 | 41.91 | 42.46 | 1,422,021 | +0.40(+0.94%) |
May 27, 2016 | 42.35 | 42.06 | 42.06 | 42.06 | 10,894,881 | -0.38(-0.89%) |
May 26, 2016 | 42.47 | 42.67 | 41.94 | 42.44 | 648,876 | -0.16(-0.37%) |
May 25, 2016 | 42.22 | 42.69 | 41.54 | 42.60 | 1,674,912 | +0.63(+1.51%) |
May 24, 2016 | 41.54 | 42.27 | 41.31 | 41.96 | 877,619 | +0.74(+1.81%) |
May 23, 2016 | 41.85 | 41.98 | 41.15 | 41.22 | 671,347 | -0.56(-1.33%) |
May 20, 2016 | 41.21 | 41.86 | 40.88 | 41.77 | 1,231,385 | +0.54(+1.30%) |
May 19, 2016 | 41.26 | 41.54 | 40.84 | 41.24 | 758,154 | -0.11(-0.26%) |
May 18, 2016 | 41.28 | 41.92 | 40.89 | 41.35 | 577,173 | +0.01(+0.02%) |
May 17, 2016 | 41.61 | 41.85 | 40.77 | 41.34 | 746,161 | -0.43(-1.02%) |
May 16, 2016 | 41.29 | 42.03 | 40.66 | 41.76 | 340,741 | +0.44(+1.06%) |
May 13, 2016 | 41.88 | 41.88 | 41.26 | 41.33 | 871,256 | -0.66(-1.58%) |
May 12, 2016 | 41.75 | 42.20 | 41.35 | 41.99 | 368,801 | +0.27(+0.64%) |
May 11, 2016 | 42.37 | 42.50 | 41.26 | 41.72 | 380,561 | -0.68(-1.61%) |
May 10, 2016 | 42.40 | 42.88 | 42.11 | 42.41 | 360,809 | +0.03(+0.07%) |
May 09, 2016 | 42.07 | 42.43 | 41.94 | 42.38 | 466,273 | +0.47(+1.11%) |
May 06, 2016 | 41.28 | 42.04 | 40.98 | 41.91 | 601,625 | +0.65(+1.59%) |
May 05, 2016 | 41.25 | 41.81 | 41.23 | 41.26 | 474,206 | -0.16(-0.38%) |
May 04, 2016 | 40.49 | 41.61 | 40.49 | 41.42 | 622,203 | +0.85(+2.10%) |
May 03, 2016 | 40.35 | 40.70 | 40.01 | 40.56 | 953,668 | +0.12(+0.29%) |