Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.74 | 42.25 | 40.82 | 40.91 | 10,086,437 | -2.41(-5.57%) |
Apr 27, 2017 | 42.73 | 43.44 | 42.57 | 43.33 | 6,427,482 | +0.76(+1.78%) |
Apr 26, 2017 | 42.19 | 42.87 | 42.09 | 42.57 | 4,378,911 | +0.55(+1.30%) |
Apr 25, 2017 | 42.12 | 42.17 | 41.62 | 42.02 | 4,387,012 | +0.14(+0.34%) |
Apr 24, 2017 | 42.27 | 42.31 | 41.84 | 41.88 | 7,128,986 | +0.05(+0.13%) |
Apr 21, 2017 | 42.24 | 42.31 | 41.66 | 41.83 | 4,490,759 | -0.44(-1.05%) |
Apr 20, 2017 | 41.74 | 42.38 | 41.70 | 42.27 | 4,171,152 | +0.69(+1.66%) |
Apr 19, 2017 | 41.50 | 41.84 | 41.36 | 41.58 | 3,105,014 | +0.27(+0.65%) |
Apr 18, 2017 | 41.06 | 41.40 | 40.99 | 41.31 | 3,088,008 | +0.09(+0.22%) |
Apr 17, 2017 | 41.18 | 41.34 | 41.06 | 41.22 | 3,573,349 | +0.18(+0.44%) |
Apr 13, 2017 | 41.27 | 41.57 | 41.02 | 41.04 | 4,161,923 | -0.18(-0.44%) |
Apr 12, 2017 | 41.09 | 41.54 | 41.00 | 41.22 | 6,951,879 | -0.02(-0.04%) |
Apr 11, 2017 | 40.95 | 41.26 | 40.87 | 41.24 | 3,402,268 | +0.27(+0.66%) |
Apr 10, 2017 | 40.73 | 41.31 | 40.72 | 40.97 | 3,378,474 | +0.37(+0.92%) |
Apr 07, 2017 | 40.54 | 40.77 | 40.41 | 40.59 | 3,838,781 | +0.01(+0.02%) |
Apr 06, 2017 | 40.43 | 41.22 | 40.32 | 40.58 | 4,349,617 | +0.26(+0.65%) |
Apr 05, 2017 | 40.50 | 40.69 | 40.24 | 40.32 | 4,744,897 | -0.07(-0.19%) |
Apr 04, 2017 | 40.78 | 40.98 | 40.16 | 40.40 | 4,115,487 | -0.52(-1.28%) |
Apr 03, 2017 | 41.31 | 41.57 | 40.88 | 40.92 | 4,562,976 | -0.25(-0.60%) |
Mar 31, 2017 | 40.61 | 41.27 | 40.55 | 41.17 | 5,956,940 | +0.63(+1.55%) |
Mar 30, 2017 | 41.78 | 41.78 | 40.30 | 40.54 | 8,000,281 | -1.55(-3.68%) |
Mar 29, 2017 | 41.56 | 42.14 | 41.46 | 42.09 | 4,385,995 | +0.66(+1.59%) |
Mar 28, 2017 | 40.95 | 41.71 | 40.85 | 41.43 | 6,141,244 | +0.47(+1.15%) |
Mar 27, 2017 | 40.17 | 41.10 | 40.09 | 40.96 | 5,636,776 | +0.47(+1.17%) |
Mar 24, 2017 | 40.38 | 40.62 | 40.22 | 40.49 | 5,606,009 | +0.14(+0.35%) |
Mar 23, 2017 | 40.18 | 40.64 | 40.05 | 40.34 | 6,046,066 | +0.58(+1.47%) |
Mar 22, 2017 | 39.51 | 39.80 | 39.28 | 39.76 | 4,616,805 | +0.03(+0.08%) |
Mar 21, 2017 | 40.32 | 40.36 | 39.15 | 39.73 | 7,137,741 | -0.61(-1.52%) |
Mar 20, 2017 | 40.46 | 40.67 | 40.09 | 40.34 | 6,706,907 | -0.06(-0.15%) |
Mar 17, 2017 | 40.68 | 40.83 | 40.40 | 40.40 | 10,947,046 | -0.15(-0.37%) |
Mar 16, 2017 | 40.31 | 40.71 | 40.23 | 40.55 | 4,108,266 | +0.20(+0.50%) |
Mar 15, 2017 | 39.66 | 40.47 | 39.66 | 40.35 | 5,370,340 | +0.46(+1.16%) |
Mar 14, 2017 | 39.74 | 40.16 | 39.74 | 39.89 | 3,998,460 | +0.12(+0.30%) |
Mar 13, 2017 | 39.77 | 39.96 | 39.45 | 39.77 | 4,336,761 | +0.13(+0.32%) |
Mar 10, 2017 | 39.57 | 39.78 | 39.52 | 39.64 | 3,206,378 | +0.20(+0.51%) |
Mar 09, 2017 | 39.50 | 39.67 | 39.24 | 39.44 | 2,884,841 | -0.11(-0.28%) |
Mar 08, 2017 | 39.36 | 39.69 | 39.09 | 39.55 | 3,005,781 | +0.46(+1.17%) |
Mar 07, 2017 | 39.03 | 39.33 | 38.86 | 39.09 | 4,016,924 | -0.29(-0.74%) |
Mar 06, 2017 | 39.09 | 39.52 | 39.04 | 39.38 | 3,943,924 | +0.31(+0.80%) |
Mar 03, 2017 | 39.88 | 39.96 | 39.00 | 39.07 | 5,875,289 | -0.56(-1.41%) |
Mar 02, 2017 | 39.52 | 39.66 | 39.17 | 39.63 | 5,262,213 | +0.38(+0.97%) |
Mar 01, 2017 | 39.14 | 39.42 | 38.77 | 39.25 | 5,619,667 | +0.28(+0.72%) |
Feb 28, 2017 | 39.39 | 39.49 | 38.74 | 38.97 | 5,251,129 | -0.46(-1.17%) |
Feb 27, 2017 | 39.42 | 39.75 | 39.35 | 39.43 | 4,392,894 | +0.01(+0.02%) |
Feb 24, 2017 | 39.26 | 39.86 | 38.87 | 39.42 | 6,155,615 | +0.38(+0.97%) |
Feb 23, 2017 | 39.84 | 40.08 | 38.99 | 39.04 | 6,537,658 | -0.71(-1.78%) |
Feb 22, 2017 | 39.30 | 40.07 | 39.30 | 39.75 | 7,375,804 | +0.80(+2.06%) |
Feb 21, 2017 | 39.26 | 39.46 | 38.83 | 38.95 | 7,440,422 | -0.19(-0.49%) |
Feb 17, 2017 | 39.14 | 39.14 | 39.14 | 0 | +1.72(+4.59%) | |
Feb 16, 2017 | 37.85 | 38.07 | 37.26 | 37.42 | 9,441,804 | -0.11(-0.30%) |
Feb 15, 2017 | 37.58 | 37.65 | 37.20 | 37.53 | 7,434,002 | -0.26(-0.69%) |
Feb 14, 2017 | 37.21 | 37.88 | 37.10 | 37.79 | 4,942,854 | +0.36(+0.95%) |
Feb 13, 2017 | 37.54 | 37.82 | 37.34 | 37.44 | 6,287,549 | +0.05(+0.14%) |
Feb 10, 2017 | 36.96 | 37.67 | 36.89 | 37.38 | 5,742,718 | +0.63(+1.72%) |
Feb 09, 2017 | 36.47 | 37.04 | 36.45 | 36.75 | 4,132,969 | +0.28(+0.77%) |
Feb 08, 2017 | 36.00 | 36.58 | 35.70 | 36.47 | 5,888,663 | +0.57(+1.59%) |
Feb 07, 2017 | 36.72 | 36.78 | 35.80 | 35.90 | 8,906,423 | -0.77(-2.11%) |
Feb 06, 2017 | 36.75 | 37.13 | 36.58 | 36.67 | 5,391,278 | -0.15(-0.40%) |
Feb 03, 2017 | 37.41 | 37.41 | 36.42 | 36.82 | 10,208,806 | -0.85(-2.25%) |
Feb 02, 2017 | 37.27 | 38.11 | 37.01 | 37.67 | 6,729,673 | +0.07(+0.18%) |
Feb 01, 2017 | 37.70 | 38.19 | 37.50 | 37.60 | 7,026,695 | -0.65(-1.69%) |
Jan 31, 2017 | 37.27 | 38.26 | 36.89 | 38.25 | 8,558,460 | +0.10(+0.25%) |
Jan 30, 2017 | 37.70 | 38.19 | 37.42 | 38.15 | 5,012,022 | +0.43(+1.14%) |
Jan 27, 2017 | 38.73 | 38.74 | 37.50 | 37.72 | 5,980,426 | -0.92(-2.38%) |
Jan 26, 2017 | 39.15 | 39.25 | 38.50 | 38.64 | 3,641,256 | -0.45(-1.14%) |
Jan 25, 2017 | 39.35 | 39.51 | 39.06 | 39.09 | 4,218,367 | -0.05(-0.13%) |
Jan 24, 2017 | 38.66 | 39.33 | 38.63 | 39.14 | 3,706,292 | +0.43(+1.11%) |
Jan 23, 2017 | 38.46 | 38.87 | 38.14 | 38.71 | 5,492,591 | +0.19(+0.48%) |
Jan 20, 2017 | 38.35 | 38.70 | 38.31 | 38.52 | 4,283,886 | +0.27(+0.70%) |
Jan 19, 2017 | 38.12 | 38.62 | 37.99 | 38.25 | 7,689,728 | +0.44(+1.16%) |
Jan 18, 2017 | 38.89 | 38.92 | 37.51 | 37.82 | 7,689,875 | -0.92(-2.38%) |
Jan 17, 2017 | 38.32 | 39.18 | 38.31 | 38.74 | 5,727,205 | +0.60(+1.58%) |
Jan 13, 2017 | 38.14 | 38.14 | 38.14 | 0 | -0.37(-0.96%) | |
Jan 12, 2017 | 38.31 | 38.70 | 38.14 | 38.51 | 5,630,609 | -0.51(-1.31%) |
Jan 11, 2017 | 39.55 | 39.55 | 38.67 | 39.02 | 4,939,866 | -0.53(-1.35%) |
Jan 10, 2017 | 39.45 | 40.01 | 39.41 | 39.55 | 3,731,041 | +0.23(+0.59%) |
Jan 09, 2017 | 39.52 | 39.62 | 39.23 | 39.32 | 2,906,859 | -0.19(-0.47%) |
Jan 06, 2017 | 39.45 | 39.62 | 39.17 | 39.51 | 3,770,601 | -0.04(-0.11%) |
Jan 05, 2017 | 39.54 | 39.57 | 38.89 | 39.55 | 4,301,840 | -0.36(-0.89%) |
Jan 04, 2017 | 39.92 | 40.17 | 39.62 | 39.91 | 5,385,992 | +0.24(+0.60%) |
Jan 03, 2017 | 39.84 | 40.29 | 39.44 | 39.67 | 5,156,550 | +0.04(+0.09%) |
Dec 30, 2016 | 39.64 | 39.64 | 39.64 | 0 | -0.21(-0.52%) | |
Dec 29, 2016 | 39.97 | 40.19 | 39.71 | 39.84 | 1,952,412 | -0.13(-0.33%) |
Dec 28, 2016 | 39.97 | 40.39 | 39.73 | 39.98 | 2,958,747 | +0.02(+0.06%) |
Dec 27, 2016 | 39.66 | 40.10 | 39.64 | 39.96 | 2,299,560 | +0.36(+0.90%) |
Dec 23, 2016 | 39.60 | 39.60 | 39.60 | 0 | -0.18(-0.45%) | |
Dec 22, 2016 | 40.53 | 40.62 | 39.70 | 39.78 | 5,485,627 | -0.78(-1.92%) |
Dec 21, 2016 | 40.21 | 40.62 | 40.12 | 40.56 | 4,907,146 | +0.04(+0.09%) |
Dec 20, 2016 | 39.93 | 40.62 | 39.89 | 40.52 | 3,819,708 | +0.65(+1.62%) |
Dec 19, 2016 | 40.04 | 40.42 | 39.66 | 39.87 | 4,120,023 | -0.08(-0.20%) |
Dec 16, 2016 | 40.25 | 40.50 | 39.73 | 39.96 | 8,317,432 | -0.19(-0.48%) |
Dec 15, 2016 | 40.77 | 40.92 | 39.45 | 40.15 | 6,494,220 | -0.65(-1.58%) |
Dec 14, 2016 | 41.94 | 42.01 | 40.68 | 40.80 | 3,628,904 | -1.05(-2.52%) |
Dec 13, 2016 | 41.60 | 42.46 | 41.58 | 41.85 | 3,949,885 | +0.36(+0.86%) |
Dec 12, 2016 | 42.07 | 42.20 | 41.08 | 41.49 | 3,640,871 | -0.52(-1.24%) |
Dec 09, 2016 | 42.36 | 42.53 | 41.95 | 42.01 | 3,627,655 | -0.39(-0.93%) |
Dec 08, 2016 | 42.91 | 42.96 | 42.18 | 42.41 | 3,588,002 | -0.23(-0.54%) |
Dec 07, 2016 | 41.91 | 42.74 | 41.79 | 42.64 | 2,626,777 | +0.86(+2.06%) |
Dec 06, 2016 | 41.90 | 42.04 | 41.40 | 41.78 | 3,330,050 | -0.39(-0.93%) |
Dec 05, 2016 | 41.26 | 42.31 | 41.14 | 42.17 | 3,856,386 | +1.03(+2.49%) |
Dec 02, 2016 | 41.02 | 41.58 | 40.65 | 41.14 | 3,661,273 | +0.01(+0.04%) |
Dec 01, 2016 | 40.47 | 41.30 | 40.38 | 41.13 | 4,089,647 | +0.93(+2.31%) |
Nov 30, 2016 | 40.99 | 41.07 | 40.13 | 40.20 | 5,715,539 | -0.83(-2.01%) |
Nov 29, 2016 | 42.04 | 42.04 | 40.92 | 41.02 | 4,589,095 | -0.93(-2.21%) |
Nov 28, 2016 | 42.09 | 42.20 | 41.45 | 41.95 | 3,349,660 | -0.27(-0.65%) |
Nov 25, 2016 | 42.20 | 42.51 | 42.00 | 42.23 | 1,743,078 | +0.07(+0.18%) |
Nov 23, 2016 | 42.15 | 42.15 | 42.15 | 0 | -0.66(-1.53%) | |
Nov 22, 2016 | 40.97 | 42.93 | 40.82 | 42.81 | 8,970,203 | +2.03(+4.97%) |
Nov 21, 2016 | 40.24 | 40.85 | 40.22 | 40.78 | 5,565,347 | +0.58(+1.43%) |
Nov 18, 2016 | 41.82 | 41.92 | 40.15 | 40.20 | 5,039,007 | -1.71(-4.08%) |
Nov 17, 2016 | 41.54 | 41.92 | 41.19 | 41.92 | 3,396,236 | +0.52(+1.26%) |
Nov 16, 2016 | 41.55 | 41.72 | 41.23 | 41.39 | 2,981,583 | -0.38(-0.92%) |
Nov 15, 2016 | 42.29 | 42.51 | 41.30 | 41.78 | 3,831,504 | -0.52(-1.22%) |
Nov 14, 2016 | 42.31 | 42.99 | 42.20 | 42.29 | 3,519,003 | +0.22(+0.53%) |
Nov 11, 2016 | 41.25 | 42.16 | 41.16 | 42.07 | 3,148,338 | +0.53(+1.28%) |
Nov 10, 2016 | 40.93 | 41.92 | 40.85 | 41.54 | 4,221,806 | +0.85(+2.08%) |
Nov 09, 2016 | 39.73 | 40.79 | 39.09 | 40.69 | 3,913,280 | +0.46(+1.14%) |
Nov 08, 2016 | 40.43 | 40.54 | 39.86 | 40.23 | 2,934,032 | -0.25(-0.62%) |
Nov 07, 2016 | 40.20 | 40.54 | 40.01 | 40.49 | 2,769,472 | +1.00(+2.54%) |
Nov 04, 2016 | 39.39 | 39.95 | 39.39 | 39.48 | 2,580,199 | +0.07(+0.19%) |
Nov 03, 2016 | 39.89 | 39.95 | 39.28 | 39.41 | 2,719,857 | -0.35(-0.89%) |
Nov 02, 2016 | 39.56 | 40.26 | 39.56 | 39.76 | 2,641,319 | -0.07(-0.19%) |
Nov 01, 2016 | 40.03 | 40.32 | 39.39 | 39.84 | 2,763,823 | -0.14(-0.35%) |
Oct 31, 2016 | 40.04 | 40.09 | 39.67 | 39.98 | 4,003,202 | -0.08(-0.20%) |
Oct 28, 2016 | 40.26 | 40.50 | 39.69 | 40.06 | 3,659,353 | -0.05(-0.13%) |
Oct 27, 2016 | 39.92 | 40.23 | 39.85 | 40.11 | 4,037,181 | +0.21(+0.52%) |
Oct 26, 2016 | 39.08 | 40.22 | 38.94 | 39.90 | 4,294,945 | +0.77(+1.96%) |
Oct 25, 2016 | 38.36 | 39.27 | 38.17 | 39.14 | 6,647,926 | +0.00(+0.00%) |
Oct 24, 2016 | 40.15 | 41.08 | 38.93 | 39.14 | 15,616,408 | -1.18(-2.93%) |
Oct 21, 2016 | 39.82 | 40.51 | 39.50 | 40.32 | 5,135,715 | +0.27(+0.68%) |
Oct 20, 2016 | 40.14 | 40.27 | 39.83 | 40.04 | 4,166,889 | -0.24(-0.59%) |
Oct 19, 2016 | 40.29 | 40.39 | 40.04 | 40.28 | 3,609,570 | +0.10(+0.26%) |
Oct 18, 2016 | 40.37 | 40.43 | 40.04 | 40.18 | 2,204,932 | +0.25(+0.63%) |
Oct 17, 2016 | 40.24 | 40.40 | 39.88 | 39.92 | 2,375,763 | -0.34(-0.84%) |
Oct 14, 2016 | 40.49 | 40.73 | 40.26 | 40.26 | 2,386,574 | -0.04(-0.09%) |
Oct 13, 2016 | 40.10 | 40.51 | 39.65 | 40.30 | 2,697,402 | -0.06(-0.15%) |
Oct 12, 2016 | 40.02 | 40.49 | 39.96 | 40.36 | 2,756,359 | +0.41(+1.02%) |
Oct 11, 2016 | 40.65 | 40.66 | 39.91 | 39.95 | 2,816,294 | -0.63(-1.56%) |
Oct 10, 2016 | 40.54 | 40.84 | 40.43 | 40.59 | 2,249,096 | +0.35(+0.88%) |
Oct 07, 2016 | 40.43 | 40.61 | 39.94 | 40.23 | 3,671,288 | -0.09(-0.22%) |
Oct 06, 2016 | 40.28 | 40.51 | 40.04 | 40.32 | 4,097,880 | -0.02(-0.05%) |
Oct 05, 2016 | 41.13 | 41.41 | 40.20 | 40.35 | 6,227,914 | -1.09(-2.63%) |
Oct 04, 2016 | 41.05 | 41.65 | 40.90 | 41.44 | 6,673,836 | +0.15(+0.37%) |
Oct 03, 2016 | 41.26 | 41.44 | 41.08 | 41.28 | 2,253,418 | -0.05(-0.12%) |
Sep 30, 2016 | 41.33 | 41.57 | 41.13 | 41.33 | 4,195,858 | +0.49(+1.19%) |
Sep 29, 2016 | 41.09 | 41.42 | 40.81 | 40.85 | 3,694,536 | -0.21(-0.50%) |
Sep 28, 2016 | 41.71 | 41.74 | 40.70 | 41.05 | 7,139,428 | -0.67(-1.61%) |
Sep 27, 2016 | 41.34 | 41.75 | 40.98 | 41.72 | 3,092,566 | +0.56(+1.36%) |
Sep 26, 2016 | 41.94 | 41.94 | 41.10 | 41.16 | 3,562,466 | -0.83(-1.98%) |
Sep 23, 2016 | 41.91 | 42.11 | 41.86 | 42.00 | 4,016,007 | +0.05(+0.12%) |
Sep 22, 2016 | 41.95 | 42.25 | 41.77 | 41.95 | 2,617,501 | +0.12(+0.28%) |
Sep 21, 2016 | 41.86 | 41.89 | 41.36 | 41.83 | 3,830,810 | +0.43(+1.03%) |
Sep 20, 2016 | 42.02 | 42.09 | 41.30 | 41.40 | 3,926,484 | -0.32(-0.78%) |
Sep 19, 2016 | 41.75 | 42.03 | 41.46 | 41.72 | 3,908,225 | +0.31(+0.75%) |
Sep 16, 2016 | 41.19 | 41.49 | 40.82 | 41.41 | 11,307,961 | -0.03(-0.07%) |
Sep 15, 2016 | 40.74 | 41.80 | 40.71 | 41.44 | 11,841,865 | -1.36(-3.17%) |
Sep 14, 2016 | 43.27 | 43.29 | 42.59 | 42.80 | 4,051,671 | -0.32(-0.75%) |
Sep 13, 2016 | 44.28 | 44.28 | 42.96 | 43.13 | 3,672,316 | -0.86(-1.95%) |
Sep 12, 2016 | 44.76 | 44.76 | 42.99 | 43.98 | 3,209,794 | +0.89(+2.07%) |
Sep 09, 2016 | 43.98 | 44.01 | 43.08 | 43.09 | 3,046,014 | -1.04(-2.36%) |
Sep 08, 2016 | 44.57 | 44.70 | 43.97 | 44.13 | 3,235,427 | -0.58(-1.29%) |
Sep 07, 2016 | 43.88 | 44.70 | 43.70 | 44.70 | 4,995,909 | +0.89(+2.04%) |
Sep 06, 2016 | 43.18 | 44.13 | 43.18 | 43.81 | 4,368,234 | -0.18(-0.42%) |
Sep 02, 2016 | 44.65 | 43.99 | 43.99 | 43.99 | 4,209,606 | -1.12(-2.49%) |
Sep 01, 2016 | 44.95 | 45.13 | 44.60 | 45.12 | 4,298,568 | -0.36(-0.79%) |
Aug 31, 2016 | 45.67 | 45.86 | 44.95 | 45.47 | 2,989,935 | -0.34(-0.75%) |
Aug 30, 2016 | 46.54 | 46.60 | 45.62 | 45.82 | 3,081,151 | -1.11(-2.37%) |
Aug 29, 2016 | 46.84 | 47.34 | 46.76 | 46.93 | 1,784,113 | +0.04(+0.08%) |
Aug 26, 2016 | 47.06 | 47.56 | 46.69 | 46.90 | 1,253,959 | -0.17(-0.36%) |
Aug 25, 2016 | 47.06 | 47.56 | 46.85 | 47.06 | 1,827,231 | -0.25(-0.53%) |
Aug 24, 2016 | 47.65 | 47.75 | 47.22 | 47.31 | 2,740,663 | -0.41(-0.86%) |
Aug 23, 2016 | 47.34 | 47.78 | 47.16 | 47.72 | 2,757,083 | +0.48(+1.01%) |
Aug 22, 2016 | 47.45 | 47.72 | 47.20 | 47.25 | 3,120,648 | -0.27(-0.57%) |
Aug 19, 2016 | 46.87 | 47.61 | 46.87 | 47.52 | 2,687,525 | +0.48(+1.01%) |
Aug 18, 2016 | 46.71 | 47.05 | 46.62 | 47.04 | 2,696,546 | +0.31(+0.66%) |
Aug 17, 2016 | 46.73 | 46.87 | 46.56 | 46.74 | 1,838,250 | -0.11(-0.23%) |
Aug 16, 2016 | 46.88 | 47.19 | 46.71 | 46.85 | 1,802,684 | -0.04(-0.09%) |
Aug 15, 2016 | 46.85 | 47.26 | 46.80 | 46.89 | 2,049,086 | +0.09(+0.19%) |
Aug 12, 2016 | 46.61 | 46.96 | 46.50 | 46.80 | 1,991,334 | -0.05(-0.11%) |
Aug 11, 2016 | 45.99 | 46.90 | 45.71 | 46.85 | 3,358,272 | +1.62(+3.58%) |
Aug 10, 2016 | 45.42 | 45.99 | 45.16 | 45.23 | 1,844,191 | +0.30(+0.67%) |
Aug 09, 2016 | 45.51 | 45.66 | 44.83 | 44.93 | 2,543,457 | -0.81(-1.78%) |
Aug 08, 2016 | 45.72 | 46.13 | 45.50 | 45.75 | 3,479,132 | +0.19(+0.42%) |
Aug 05, 2016 | 44.98 | 45.65 | 44.98 | 45.56 | 2,891,698 | +0.94(+2.10%) |
Aug 04, 2016 | 44.51 | 44.95 | 44.40 | 44.62 | 3,198,821 | +0.16(+0.36%) |
Aug 03, 2016 | 43.40 | 44.51 | 43.03 | 44.46 | 4,508,251 | +0.48(+1.10%) |
Aug 02, 2016 | 45.54 | 45.54 | 43.90 | 43.97 | 5,029,150 | -1.74(-3.80%) |
Aug 01, 2016 | 45.48 | 45.88 | 45.01 | 45.71 | 3,368,738 | -0.04(-0.10%) |
Jul 29, 2016 | 45.07 | 45.83 | 44.88 | 45.75 | 3,795,641 | +0.59(+1.30%) |
Jul 28, 2016 | 45.20 | 45.25 | 44.78 | 45.17 | 2,097,824 | -0.07(-0.15%) |
Jul 27, 2016 | 45.56 | 45.58 | 44.87 | 45.23 | 3,253,709 | -0.21(-0.47%) |
Jul 26, 2016 | 45.70 | 46.10 | 45.32 | 45.45 | 2,490,750 | -0.37(-0.82%) |
Jul 25, 2016 | 45.59 | 45.93 | 45.34 | 45.82 | 3,688,229 | +0.11(+0.24%) |
Jul 22, 2016 | 46.38 | 46.83 | 44.83 | 45.71 | 6,669,573 | -0.59(-1.27%) |
Jul 21, 2016 | 47.14 | 47.34 | 46.08 | 46.30 | 4,503,522 | -0.77(-1.63%) |
Jul 20, 2016 | 46.90 | 47.25 | 46.83 | 47.06 | 2,631,232 | +0.31(+0.66%) |
Jul 19, 2016 | 46.61 | 46.82 | 46.36 | 46.76 | 3,705,547 | -0.15(-0.33%) |
Jul 18, 2016 | 46.90 | 47.32 | 46.75 | 46.91 | 2,375,737 | -0.01(-0.03%) |
Jul 15, 2016 | 47.42 | 47.46 | 46.77 | 46.93 | 3,267,357 | -0.51(-1.07%) |
Jul 14, 2016 | 47.68 | 47.82 | 47.34 | 47.43 | 1,635,940 | +0.00(+0.00%) |
Jul 13, 2016 | 47.59 | 47.59 | 47.04 | 47.43 | 1,773,690 | +0.07(+0.15%) |
Jul 12, 2016 | 47.02 | 47.47 | 47.02 | 47.36 | 2,731,458 | +0.37(+0.80%) |
Jul 11, 2016 | 46.95 | 47.41 | 46.85 | 46.98 | 3,332,134 | +0.04(+0.09%) |
Jul 08, 2016 | 46.33 | 47.19 | 45.98 | 46.94 | 2,390,471 | +0.96(+2.09%) |
Jul 07, 2016 | 45.61 | 46.11 | 45.55 | 45.98 | 2,309,624 | +0.40(+0.87%) |
Jul 06, 2016 | 45.21 | 45.89 | 44.39 | 45.58 | 3,051,666 | +1.06(+2.37%) |
Jul 05, 2016 | 45.42 | 45.55 | 44.27 | 44.53 | 3,869,293 | -1.13(-2.47%) |
Jul 01, 2016 | 45.23 | 45.66 | 45.66 | 45.66 | 3,021,948 | +0.59(+1.32%) |
Jun 30, 2016 | 44.62 | 45.06 | 44.13 | 45.06 | 2,964,116 | +0.63(+1.42%) |
Jun 29, 2016 | 43.92 | 44.51 | 43.53 | 44.43 | 3,122,469 | +1.13(+2.61%) |
Jun 28, 2016 | 43.11 | 43.34 | 42.59 | 43.31 | 4,282,987 | +0.59(+1.37%) |
Jun 27, 2016 | 44.34 | 44.38 | 42.35 | 42.72 | 5,318,529 | -2.21(-4.93%) |
Jun 24, 2016 | 46.09 | 46.38 | 44.86 | 44.93 | 4,561,626 | -2.73(-5.72%) |
Jun 23, 2016 | 47.73 | 47.84 | 47.36 | 47.66 | 1,246,039 | +0.40(+0.84%) |
Jun 22, 2016 | 47.45 | 47.71 | 47.23 | 47.26 | 1,784,928 | -0.23(-0.49%) |
Jun 21, 2016 | 47.48 | 47.73 | 47.19 | 47.50 | 2,144,612 | +0.21(+0.45%) |
Jun 20, 2016 | 47.05 | 47.71 | 47.00 | 47.28 | 2,940,983 | +0.75(+1.62%) |
Jun 17, 2016 | 45.58 | 46.64 | 45.44 | 46.53 | 8,456,068 | +0.87(+1.91%) |
Jun 16, 2016 | 45.38 | 45.72 | 45.20 | 45.66 | 2,872,408 | -0.04(-0.10%) |
Jun 15, 2016 | 45.54 | 46.14 | 45.39 | 45.70 | 4,400,253 | +0.37(+0.82%) |
Jun 14, 2016 | 45.63 | 46.01 | 45.07 | 45.33 | 5,040,987 | -0.51(-1.12%) |
Jun 13, 2016 | 45.78 | 46.23 | 45.50 | 45.84 | 6,159,920 | -0.07(-0.16%) |
Jun 10, 2016 | 45.80 | 46.06 | 45.63 | 45.91 | 3,302,848 | -0.37(-0.81%) |
Jun 09, 2016 | 46.08 | 46.33 | 45.91 | 46.29 | 2,424,801 | +0.01(+0.02%) |
Jun 08, 2016 | 45.97 | 46.43 | 45.78 | 46.28 | 2,385,335 | +0.49(+1.07%) |
Jun 07, 2016 | 45.06 | 45.92 | 45.00 | 45.79 | 2,828,931 | +0.42(+0.93%) |
Jun 06, 2016 | 45.40 | 45.48 | 45.07 | 45.37 | 2,845,007 | -0.04(-0.08%) |
Jun 03, 2016 | 45.71 | 45.71 | 45.25 | 45.40 | 2,248,189 | -0.31(-0.67%) |
Jun 02, 2016 | 45.26 | 45.82 | 45.17 | 45.71 | 3,212,332 | +0.40(+0.88%) |
Jun 01, 2016 | 45.16 | 45.49 | 45.05 | 45.31 | 2,382,954 | -0.09(-0.21%) |
May 31, 2016 | 45.46 | 45.61 | 45.02 | 45.40 | 4,328,003 | -0.06(-0.13%) |
May 27, 2016 | 45.32 | 45.46 | 45.46 | 45.46 | 1,261,123 | +0.24(+0.53%) |
May 26, 2016 | 45.43 | 45.48 | 45.12 | 45.22 | 1,741,490 | -0.06(-0.13%) |
May 25, 2016 | 45.02 | 45.48 | 44.77 | 45.28 | 2,792,465 | +0.05(+0.11%) |
May 24, 2016 | 44.87 | 45.33 | 44.78 | 45.23 | 2,062,531 | +0.53(+1.19%) |
May 23, 2016 | 44.83 | 45.16 | 44.63 | 44.70 | 2,690,909 | -0.07(-0.15%) |
May 20, 2016 | 44.01 | 44.82 | 43.83 | 44.76 | 3,007,457 | +0.85(+1.92%) |
May 19, 2016 | 43.94 | 44.53 | 43.45 | 43.92 | 3,098,489 | +0.08(+0.18%) |
May 18, 2016 | 43.85 | 44.10 | 43.41 | 43.84 | 2,815,532 | -0.17(-0.40%) |
May 17, 2016 | 44.18 | 44.51 | 43.81 | 44.01 | 2,526,841 | -0.22(-0.49%) |
May 16, 2016 | 43.84 | 44.44 | 43.55 | 44.23 | 2,413,642 | +0.57(+1.30%) |
May 13, 2016 | 44.17 | 44.41 | 43.34 | 43.66 | 3,588,641 | -0.66(-1.50%) |
May 12, 2016 | 44.51 | 44.58 | 43.72 | 44.33 | 6,143,243 | +0.12(+0.28%) |
May 11, 2016 | 46.37 | 46.51 | 44.20 | 44.20 | 8,477,769 | -3.11(-6.58%) |
May 10, 2016 | 47.13 | 47.73 | 47.07 | 47.31 | 3,072,812 | +0.26(+0.54%) |
May 09, 2016 | 46.50 | 47.17 | 46.37 | 47.06 | 2,339,165 | +0.48(+1.03%) |
May 06, 2016 | 46.47 | 46.62 | 46.02 | 46.58 | 2,610,307 | +0.07(+0.14%) |
May 05, 2016 | 46.74 | 46.83 | 46.34 | 46.51 | 4,689,371 | -0.42(-0.89%) |
May 04, 2016 | 47.12 | 47.25 | 46.50 | 46.93 | 5,843,490 | -0.36(-0.77%) |
May 03, 2016 | 47.18 | 48.31 | 47.05 | 47.29 | 10,261,836 | +0.19(+0.40%) |