Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.19 | 47.50 | 47.07 | 47.21 | 3,577,424 | +0.12(+0.25%) |
May 30, 2017 | 46.74 | 47.16 | 46.66 | 47.09 | 1,732,399 | +0.39(+0.84%) |
May 26, 2017 | 46.79 | 46.87 | 46.58 | 46.70 | 843,653 | -0.09(-0.20%) |
May 25, 2017 | 46.47 | 47.00 | 46.40 | 46.79 | 1,261,274 | +0.43(+0.93%) |
May 24, 2017 | 46.13 | 46.47 | 46.08 | 46.36 | 1,145,639 | +0.38(+0.83%) |
May 23, 2017 | 45.77 | 46.26 | 45.58 | 45.98 | 1,569,799 | +0.27(+0.58%) |
May 22, 2017 | 45.40 | 45.75 | 45.33 | 45.71 | 1,278,297 | +0.26(+0.56%) |
May 19, 2017 | 45.40 | 45.63 | 45.16 | 45.46 | 4,368,314 | +0.05(+0.12%) |
May 18, 2017 | 45.38 | 45.60 | 45.05 | 45.40 | 1,404,267 | -0.03(-0.06%) |
May 17, 2017 | 45.22 | 45.77 | 45.01 | 45.43 | 1,754,811 | +0.21(+0.46%) |
May 16, 2017 | 45.47 | 45.76 | 45.16 | 45.22 | 1,544,929 | -0.70(-1.53%) |
May 15, 2017 | 45.74 | 46.02 | 45.74 | 45.92 | 1,280,951 | +0.05(+0.10%) |
May 12, 2017 | 46.05 | 46.22 | 45.73 | 45.88 | 1,324,521 | -0.26(-0.55%) |
May 11, 2017 | 46.20 | 46.30 | 45.96 | 46.13 | 1,442,514 | -0.18(-0.39%) |
May 10, 2017 | 45.77 | 46.35 | 45.77 | 46.32 | 1,474,916 | +0.53(+1.15%) |
May 09, 2017 | 46.13 | 46.16 | 45.60 | 45.79 | 1,146,014 | -0.30(-0.65%) |
May 08, 2017 | 46.25 | 46.29 | 45.89 | 46.09 | 1,612,412 | -0.15(-0.31%) |
May 05, 2017 | 46.30 | 46.45 | 45.98 | 46.23 | 1,976,670 | -0.06(-0.14%) |
May 04, 2017 | 45.62 | 46.68 | 45.55 | 46.30 | 3,757,129 | +1.91(+4.31%) |
May 03, 2017 | 44.50 | 44.50 | 44.08 | 44.38 | 1,876,848 | -0.07(-0.16%) |
May 02, 2017 | 44.95 | 45.10 | 44.40 | 44.46 | 1,528,094 | -0.45(-0.99%) |
May 01, 2017 | 45.20 | 45.31 | 44.90 | 44.90 | 1,227,698 | -0.19(-0.42%) |
Apr 28, 2017 | 45.19 | 45.20 | 44.92 | 45.10 | 2,075,799 | -0.23(-0.50%) |
Apr 27, 2017 | 45.37 | 45.56 | 45.17 | 45.32 | 1,698,909 | -0.01(-0.02%) |
Apr 26, 2017 | 45.71 | 45.74 | 45.30 | 45.33 | 1,726,216 | -0.46(-1.01%) |
Apr 25, 2017 | 46.09 | 46.11 | 45.79 | 45.80 | 1,764,242 | -0.08(-0.18%) |
Apr 24, 2017 | 45.88 | 46.04 | 45.57 | 45.88 | 2,255,348 | +0.13(+0.28%) |
Apr 21, 2017 | 45.70 | 46.02 | 45.65 | 45.75 | 1,467,988 | -0.02(-0.04%) |
Apr 20, 2017 | 46.08 | 46.17 | 45.73 | 45.77 | 1,797,621 | -0.35(-0.75%) |
Apr 19, 2017 | 46.20 | 46.24 | 45.98 | 46.11 | 1,227,850 | -0.05(-0.10%) |
Apr 18, 2017 | 45.81 | 46.37 | 45.81 | 46.16 | 1,413,339 | +0.33(+0.72%) |
Apr 17, 2017 | 45.45 | 45.83 | 45.39 | 45.83 | 1,174,603 | +0.49(+1.08%) |
Apr 13, 2017 | 45.39 | 45.53 | 45.20 | 45.34 | 1,198,316 | -0.20(-0.44%) |
Apr 12, 2017 | 45.40 | 45.66 | 45.35 | 45.54 | 1,965,467 | +0.01(+0.02%) |
Apr 11, 2017 | 45.36 | 45.61 | 45.30 | 45.53 | 928,543 | +0.12(+0.26%) |
Apr 10, 2017 | 45.12 | 45.56 | 44.99 | 45.41 | 996,635 | +0.30(+0.67%) |
Apr 07, 2017 | 45.23 | 45.43 | 45.05 | 45.11 | 1,680,183 | -0.19(-0.42%) |
Apr 06, 2017 | 45.13 | 45.40 | 45.08 | 45.30 | 1,811,752 | +0.17(+0.38%) |
Apr 05, 2017 | 45.30 | 45.51 | 45.07 | 45.13 | 2,393,098 | -0.16(-0.36%) |
Apr 04, 2017 | 45.47 | 45.57 | 45.04 | 45.30 | 1,818,872 | -0.13(-0.28%) |
Apr 03, 2017 | 45.43 | 45.73 | 45.31 | 45.42 | 1,355,621 | +0.02(+0.04%) |
Mar 31, 2017 | 45.55 | 45.72 | 45.34 | 45.40 | 1,490,069 | -0.15(-0.32%) |
Mar 30, 2017 | 45.53 | 45.72 | 45.46 | 45.55 | 931,704 | -0.01(-0.02%) |
Mar 29, 2017 | 45.70 | 45.81 | 45.52 | 45.56 | 1,809,149 | -0.20(-0.44%) |
Mar 28, 2017 | 45.71 | 46.00 | 45.56 | 45.76 | 1,317,183 | -0.02(-0.04%) |
Mar 27, 2017 | 45.67 | 46.12 | 45.56 | 45.78 | 1,583,887 | +0.05(+0.12%) |
Mar 24, 2017 | 45.85 | 45.97 | 45.53 | 45.72 | 1,466,963 | -0.11(-0.24%) |
Mar 23, 2017 | 45.69 | 46.18 | 45.69 | 45.83 | 1,853,967 | +0.05(+0.12%) |
Mar 22, 2017 | 46.04 | 46.09 | 45.74 | 45.78 | 1,906,587 | -0.05(-0.12%) |
Mar 21, 2017 | 45.73 | 46.10 | 45.60 | 45.83 | 1,607,197 | +0.14(+0.30%) |
Mar 20, 2017 | 45.61 | 45.88 | 45.59 | 45.70 | 1,203,290 | +0.08(+0.18%) |
Mar 17, 2017 | 45.68 | 45.96 | 45.49 | 45.61 | 3,773,537 | -0.01(-0.02%) |
Mar 16, 2017 | 45.65 | 45.70 | 45.44 | 45.62 | 1,105,683 | -0.06(-0.14%) |
Mar 15, 2017 | 45.30 | 45.82 | 45.30 | 45.69 | 1,273,347 | +0.39(+0.86%) |
Mar 14, 2017 | 45.37 | 45.41 | 45.06 | 45.30 | 1,501,162 | -0.09(-0.20%) |
Mar 13, 2017 | 45.50 | 45.63 | 45.36 | 45.39 | 1,807,880 | -0.16(-0.36%) |
Mar 10, 2017 | 45.40 | 45.60 | 45.25 | 45.55 | 1,160,419 | +0.36(+0.81%) |
Mar 09, 2017 | 45.26 | 45.43 | 44.99 | 45.19 | 1,551,661 | +0.11(+0.24%) |
Mar 08, 2017 | 44.96 | 45.29 | 44.91 | 45.08 | 1,272,285 | -0.04(-0.08%) |
Mar 07, 2017 | 45.20 | 45.37 | 45.05 | 45.11 | 1,931,313 | -0.11(-0.24%) |
Mar 06, 2017 | 45.10 | 45.50 | 45.05 | 45.22 | 2,084,360 | -0.16(-0.36%) |
Mar 03, 2017 | 45.58 | 45.61 | 45.23 | 45.39 | 1,390,103 | -0.31(-0.68%) |
Mar 02, 2017 | 45.52 | 45.83 | 45.52 | 45.70 | 2,117,355 | -0.04(-0.08%) |
Mar 01, 2017 | 45.34 | 45.90 | 45.18 | 45.73 | 2,734,650 | +0.36(+0.78%) |
Feb 28, 2017 | 45.15 | 45.59 | 45.15 | 45.38 | 2,586,769 | +0.25(+0.56%) |
Feb 27, 2017 | 44.96 | 45.38 | 44.90 | 45.12 | 2,540,951 | +0.03(+0.06%) |
Feb 24, 2017 | 45.08 | 45.20 | 44.49 | 45.10 | 2,267,077 | -0.08(-0.18%) |
Feb 23, 2017 | 45.44 | 45.60 | 45.11 | 45.18 | 1,681,474 | -0.06(-0.14%) |
Feb 22, 2017 | 45.14 | 45.30 | 44.77 | 45.24 | 2,974,327 | +0.07(+0.16%) |
Feb 21, 2017 | 45.20 | 45.45 | 45.08 | 45.17 | 2,983,077 | -0.08(-0.18%) |
Feb 17, 2017 | 45.25 | 45.25 | 45.25 | 0 | +0.70(+1.57%) | |
Feb 16, 2017 | 44.29 | 44.58 | 43.95 | 44.55 | 1,711,176 | +0.30(+0.68%) |
Feb 15, 2017 | 44.12 | 44.63 | 43.95 | 44.25 | 3,467,127 | +0.24(+0.54%) |
Feb 14, 2017 | 43.69 | 44.05 | 43.57 | 44.01 | 1,733,980 | +0.10(+0.23%) |
Feb 13, 2017 | 43.85 | 44.12 | 43.70 | 43.91 | 1,672,055 | +0.16(+0.37%) |
Feb 10, 2017 | 43.57 | 43.90 | 43.52 | 43.75 | 2,014,140 | +0.15(+0.35%) |
Feb 09, 2017 | 43.38 | 43.84 | 43.28 | 43.60 | 2,218,939 | +0.22(+0.50%) |
Feb 08, 2017 | 43.08 | 43.58 | 42.89 | 43.38 | 3,437,933 | +0.51(+1.18%) |
Feb 07, 2017 | 42.42 | 43.13 | 42.06 | 42.87 | 4,784,013 | +1.65(+4.00%) |
Feb 06, 2017 | 41.47 | 41.65 | 41.14 | 41.22 | 2,936,554 | -0.33(-0.79%) |
Feb 03, 2017 | 41.61 | 41.83 | 41.43 | 41.55 | 1,512,823 | +0.25(+0.61%) |
Feb 02, 2017 | 41.15 | 41.48 | 40.87 | 41.29 | 1,845,938 | +0.25(+0.62%) |
Feb 01, 2017 | 40.87 | 41.28 | 40.77 | 41.04 | 2,283,425 | +0.03(+0.07%) |
Jan 31, 2017 | 41.16 | 41.33 | 40.91 | 41.01 | 6,447,469 | -0.08(-0.20%) |
Jan 30, 2017 | 40.95 | 41.26 | 40.91 | 41.09 | 2,065,051 | -0.03(-0.07%) |
Jan 27, 2017 | 41.48 | 41.51 | 40.78 | 41.12 | 3,078,856 | -0.69(-1.65%) |
Jan 26, 2017 | 41.86 | 41.95 | 41.63 | 41.81 | 1,972,405 | -0.12(-0.28%) |
Jan 25, 2017 | 41.85 | 42.31 | 41.73 | 41.93 | 3,434,112 | +0.13(+0.30%) |
Jan 24, 2017 | 41.26 | 41.85 | 41.10 | 41.80 | 2,049,855 | +0.51(+1.23%) |
Jan 23, 2017 | 41.15 | 41.32 | 40.82 | 41.29 | 3,005,359 | -0.02(-0.04%) |
Jan 20, 2017 | 40.81 | 41.36 | 40.80 | 41.31 | 3,956,752 | +0.56(+1.38%) |
Jan 19, 2017 | 40.44 | 40.79 | 40.31 | 40.75 | 2,772,431 | +0.17(+0.42%) |
Jan 18, 2017 | 40.20 | 40.69 | 40.13 | 40.58 | 2,539,532 | +0.20(+0.49%) |
Jan 17, 2017 | 39.75 | 40.58 | 39.71 | 40.38 | 1,717,357 | +0.67(+1.69%) |
Jan 13, 2017 | 39.70 | 39.70 | 39.70 | 0 | +0.28(+0.71%) | |
Jan 12, 2017 | 39.52 | 39.63 | 39.23 | 39.42 | 2,125,859 | -0.08(-0.21%) |
Jan 11, 2017 | 39.50 | 39.73 | 39.34 | 39.51 | 2,138,024 | -0.02(-0.05%) |
Jan 10, 2017 | 40.20 | 40.29 | 39.35 | 39.52 | 2,045,267 | -0.65(-1.63%) |
Jan 09, 2017 | 40.49 | 40.57 | 39.80 | 40.18 | 1,588,954 | -0.52(-1.27%) |
Jan 06, 2017 | 40.69 | 40.78 | 40.31 | 40.69 | 1,314,328 | -0.02(-0.04%) |
Jan 05, 2017 | 40.55 | 40.73 | 40.34 | 40.71 | 1,497,759 | +0.17(+0.43%) |
Jan 04, 2017 | 40.38 | 40.78 | 40.28 | 40.54 | 1,970,761 | +0.33(+0.81%) |
Jan 03, 2017 | 40.13 | 40.38 | 39.77 | 40.21 | 3,447,558 | +0.14(+0.34%) |
Dec 30, 2016 | 40.08 | 40.08 | 40.08 | 0 | -0.57(-1.41%) | |
Dec 29, 2016 | 40.19 | 40.68 | 40.07 | 40.65 | 1,158,023 | +0.61(+1.52%) |
Dec 28, 2016 | 40.85 | 40.92 | 40.02 | 40.04 | 1,531,771 | -0.80(-1.95%) |
Dec 27, 2016 | 40.36 | 40.90 | 40.36 | 40.84 | 1,196,934 | +0.28(+0.69%) |
Dec 23, 2016 | 40.56 | 40.56 | 40.56 | 0 | +0.19(+0.47%) | |
Dec 22, 2016 | 40.27 | 40.39 | 40.02 | 40.37 | 1,550,258 | -0.05(-0.13%) |
Dec 21, 2016 | 40.53 | 40.82 | 40.26 | 40.42 | 1,193,624 | -0.15(-0.38%) |
Dec 20, 2016 | 40.53 | 40.74 | 40.30 | 40.58 | 1,159,959 | +0.10(+0.25%) |
Dec 19, 2016 | 40.78 | 40.92 | 40.37 | 40.48 | 1,391,785 | -0.30(-0.73%) |
Dec 16, 2016 | 40.63 | 40.91 | 40.49 | 40.77 | 2,559,823 | +0.10(+0.25%) |
Dec 15, 2016 | 40.52 | 40.70 | 40.12 | 40.68 | 1,591,415 | +0.09(+0.22%) |
Dec 14, 2016 | 40.28 | 41.22 | 40.25 | 40.58 | 2,988,021 | +0.38(+0.95%) |
Dec 13, 2016 | 40.31 | 40.56 | 40.18 | 40.20 | 2,363,039 | -0.13(-0.31%) |
Dec 12, 2016 | 40.12 | 40.56 | 40.04 | 40.33 | 1,522,434 | +0.14(+0.34%) |
Dec 09, 2016 | 39.71 | 40.29 | 39.71 | 40.19 | 1,534,824 | +0.48(+1.21%) |
Dec 08, 2016 | 40.44 | 40.63 | 39.60 | 39.71 | 1,908,423 | -0.99(-2.43%) |
Dec 07, 2016 | 40.47 | 40.84 | 40.26 | 40.70 | 2,435,393 | +0.12(+0.29%) |
Dec 06, 2016 | 40.28 | 40.60 | 39.85 | 40.58 | 2,715,700 | +0.54(+1.34%) |
Dec 05, 2016 | 39.55 | 40.06 | 39.49 | 40.05 | 2,581,762 | +0.68(+1.73%) |
Dec 02, 2016 | 38.96 | 39.52 | 38.91 | 39.37 | 2,204,176 | +0.58(+1.50%) |
Dec 01, 2016 | 39.65 | 39.72 | 38.59 | 38.79 | 2,746,567 | -0.93(-2.33%) |
Nov 30, 2016 | 40.48 | 40.53 | 39.70 | 39.71 | 1,906,620 | -0.95(-2.34%) |
Nov 29, 2016 | 40.56 | 40.85 | 40.46 | 40.67 | 1,298,639 | -0.02(-0.04%) |
Nov 28, 2016 | 40.83 | 40.84 | 40.48 | 40.68 | 1,179,037 | -0.18(-0.44%) |
Nov 25, 2016 | 40.55 | 40.92 | 40.37 | 40.87 | 483,009 | +0.36(+0.90%) |
Nov 23, 2016 | 40.50 | 40.50 | 40.50 | 0 | -0.18(-0.45%) | |
Nov 22, 2016 | 40.83 | 41.08 | 40.62 | 40.68 | 1,796,895 | +0.04(+0.09%) |
Nov 21, 2016 | 40.62 | 40.78 | 40.38 | 40.65 | 1,341,243 | +0.03(+0.07%) |
Nov 18, 2016 | 40.20 | 40.78 | 40.17 | 40.62 | 2,180,897 | +0.33(+0.81%) |
Nov 17, 2016 | 40.37 | 40.57 | 40.21 | 40.29 | 2,057,172 | -0.16(-0.40%) |
Nov 16, 2016 | 40.49 | 41.35 | 40.21 | 40.46 | 3,039,341 | +0.04(+0.09%) |
Nov 15, 2016 | 40.00 | 40.64 | 39.92 | 40.42 | 3,676,232 | +0.59(+1.48%) |
Nov 14, 2016 | 39.34 | 40.11 | 39.18 | 39.83 | 3,436,135 | +0.35(+0.89%) |
Nov 11, 2016 | 38.83 | 39.58 | 38.75 | 39.48 | 2,451,450 | +0.29(+0.74%) |
Nov 10, 2016 | 41.02 | 41.04 | 39.02 | 39.19 | 5,529,137 | -1.94(-4.72%) |
Nov 09, 2016 | 40.66 | 41.31 | 40.09 | 41.13 | 3,026,487 | -0.27(-0.65%) |
Nov 08, 2016 | 40.09 | 41.55 | 40.09 | 41.40 | 3,673,527 | +1.27(+3.17%) |
Nov 07, 2016 | 39.74 | 40.17 | 39.74 | 40.13 | 2,063,932 | +0.59(+1.48%) |
Nov 04, 2016 | 39.90 | 40.50 | 39.52 | 39.54 | 3,944,885 | -0.31(-0.77%) |
Nov 03, 2016 | 40.65 | 41.21 | 39.16 | 39.85 | 7,288,685 | -2.83(-6.62%) |
Nov 02, 2016 | 42.88 | 43.02 | 42.50 | 42.68 | 1,972,461 | -0.31(-0.71%) |
Nov 01, 2016 | 43.50 | 43.65 | 42.79 | 42.98 | 2,244,952 | -0.61(-1.39%) |
Oct 31, 2016 | 43.58 | 43.73 | 43.35 | 43.59 | 1,293,682 | +0.02(+0.04%) |
Oct 28, 2016 | 43.19 | 43.64 | 43.12 | 43.57 | 1,223,693 | +0.46(+1.07%) |
Oct 27, 2016 | 43.25 | 43.39 | 42.76 | 43.11 | 1,421,218 | -0.09(-0.21%) |
Oct 26, 2016 | 43.36 | 43.45 | 43.08 | 43.20 | 843,559 | -0.25(-0.58%) |
Oct 25, 2016 | 42.90 | 43.67 | 42.88 | 43.45 | 2,054,443 | +0.70(+1.65%) |
Oct 24, 2016 | 42.90 | 43.03 | 42.62 | 42.75 | 1,350,429 | -0.16(-0.38%) |
Oct 21, 2016 | 42.85 | 43.02 | 42.56 | 42.91 | 1,123,898 | +0.02(+0.04%) |
Oct 20, 2016 | 43.09 | 43.16 | 42.74 | 42.89 | 1,484,680 | -0.23(-0.52%) |
Oct 19, 2016 | 43.51 | 43.51 | 43.08 | 43.12 | 1,413,615 | -0.42(-0.95%) |
Oct 18, 2016 | 43.76 | 43.99 | 43.52 | 43.54 | 1,766,201 | -0.07(-0.17%) |
Oct 17, 2016 | 43.33 | 43.64 | 43.17 | 43.61 | 1,948,616 | +0.33(+0.75%) |
Oct 14, 2016 | 43.16 | 43.46 | 43.03 | 43.28 | 1,256,967 | +0.13(+0.29%) |
Oct 13, 2016 | 42.98 | 43.52 | 42.89 | 43.16 | 2,308,447 | -0.05(-0.13%) |
Oct 12, 2016 | 42.39 | 43.47 | 42.39 | 43.21 | 2,699,950 | +0.79(+1.85%) |
Oct 11, 2016 | 42.43 | 42.47 | 42.13 | 42.42 | 1,910,227 | -0.04(-0.09%) |
Oct 10, 2016 | 42.56 | 42.83 | 42.24 | 42.46 | 1,652,687 | +0.08(+0.19%) |
Oct 07, 2016 | 42.36 | 42.70 | 42.06 | 42.38 | 2,583,253 | +0.46(+1.10%) |
Oct 06, 2016 | 41.72 | 42.17 | 41.65 | 41.92 | 1,686,967 | +0.14(+0.32%) |
Oct 05, 2016 | 41.77 | 41.94 | 41.58 | 41.78 | 5,413,720 | +0.02(+0.04%) |
Oct 04, 2016 | 42.64 | 42.64 | 41.62 | 41.77 | 2,273,383 | -0.69(-1.62%) |
Oct 03, 2016 | 43.08 | 43.23 | 42.39 | 42.45 | 1,528,655 | -0.83(-1.92%) |
Sep 30, 2016 | 43.10 | 43.49 | 43.06 | 43.28 | 1,611,299 | +0.33(+0.76%) |
Sep 29, 2016 | 43.45 | 43.53 | 42.91 | 42.96 | 1,192,236 | -0.70(-1.59%) |
Sep 28, 2016 | 43.19 | 43.68 | 43.19 | 43.65 | 1,162,880 | +0.34(+0.79%) |
Sep 27, 2016 | 43.43 | 43.53 | 43.18 | 43.31 | 1,408,990 | -0.04(-0.08%) |
Sep 26, 2016 | 43.45 | 43.51 | 43.04 | 43.35 | 1,325,671 | -0.14(-0.31%) |
Sep 23, 2016 | 43.92 | 44.06 | 43.38 | 43.48 | 1,379,027 | -0.60(-1.35%) |
Sep 22, 2016 | 43.26 | 44.12 | 43.22 | 44.08 | 2,274,338 | +0.86(+1.99%) |
Sep 21, 2016 | 42.82 | 43.24 | 42.74 | 43.22 | 2,148,028 | +0.39(+0.91%) |
Sep 20, 2016 | 42.49 | 43.01 | 42.47 | 42.83 | 1,790,069 | +0.43(+1.02%) |
Sep 19, 2016 | 42.23 | 42.57 | 42.15 | 42.40 | 1,176,397 | +0.13(+0.30%) |
Sep 16, 2016 | 42.45 | 42.45 | 42.12 | 42.27 | 1,456,467 | -0.28(-0.66%) |
Sep 15, 2016 | 42.37 | 42.65 | 42.22 | 42.55 | 866,437 | +0.27(+0.64%) |
Sep 14, 2016 | 42.59 | 42.70 | 42.16 | 42.28 | 881,256 | -0.14(-0.32%) |
Sep 13, 2016 | 42.78 | 42.87 | 42.41 | 42.42 | 1,494,268 | -0.52(-1.22%) |
Sep 12, 2016 | 42.80 | 43.24 | 42.52 | 42.94 | 2,048,148 | +0.14(+0.32%) |
Sep 09, 2016 | 43.72 | 43.72 | 42.80 | 42.80 | 1,779,812 | -1.00(-2.29%) |
Sep 08, 2016 | 44.28 | 44.29 | 43.50 | 43.81 | 1,729,157 | -0.57(-1.28%) |
Sep 07, 2016 | 45.37 | 45.50 | 44.29 | 44.38 | 1,435,591 | -1.07(-2.35%) |
Sep 06, 2016 | 45.28 | 45.56 | 45.11 | 45.44 | 1,262,476 | +0.31(+0.68%) |
Sep 02, 2016 | 45.16 | 45.13 | 45.13 | 45.13 | 1,117,208 | +0.09(+0.19%) |
Sep 01, 2016 | 45.00 | 45.16 | 44.72 | 45.05 | 2,966,675 | +0.15(+0.33%) |
Aug 31, 2016 | 44.80 | 45.06 | 44.73 | 44.90 | 1,308,335 | -0.00(-0.01%) |
Aug 30, 2016 | 45.16 | 45.16 | 44.81 | 44.90 | 614,868 | -0.26(-0.57%) |
Aug 29, 2016 | 44.87 | 45.17 | 44.86 | 45.16 | 896,503 | +0.41(+0.91%) |
Aug 26, 2016 | 45.06 | 45.34 | 44.55 | 44.76 | 892,236 | -0.27(-0.59%) |
Aug 25, 2016 | 44.78 | 45.16 | 44.67 | 45.02 | 1,095,030 | +0.24(+0.54%) |
Aug 24, 2016 | 44.96 | 45.03 | 44.43 | 44.78 | 1,282,211 | -0.25(-0.56%) |
Aug 23, 2016 | 45.13 | 45.24 | 45.02 | 45.03 | 955,429 | -0.06(-0.13%) |
Aug 22, 2016 | 44.87 | 45.11 | 44.79 | 45.09 | 1,342,787 | +0.19(+0.43%) |
Aug 19, 2016 | 44.98 | 45.11 | 44.65 | 44.90 | 1,377,934 | -0.23(-0.52%) |
Aug 18, 2016 | 44.84 | 45.16 | 44.66 | 45.13 | 1,250,159 | +0.32(+0.71%) |
Aug 17, 2016 | 44.84 | 44.94 | 44.46 | 44.81 | 1,808,943 | -0.03(-0.06%) |
Aug 16, 2016 | 45.01 | 45.22 | 44.82 | 44.84 | 1,801,122 | -0.33(-0.74%) |
Aug 15, 2016 | 45.39 | 45.54 | 45.16 | 45.18 | 918,692 | -0.20(-0.45%) |
Aug 12, 2016 | 45.37 | 45.44 | 45.20 | 45.38 | 967,922 | +0.07(+0.16%) |
Aug 11, 2016 | 45.90 | 46.11 | 45.17 | 45.31 | 1,325,854 | -0.33(-0.73%) |
Aug 10, 2016 | 45.34 | 45.72 | 45.25 | 45.64 | 1,059,024 | +0.21(+0.46%) |
Aug 09, 2016 | 45.05 | 45.55 | 44.84 | 45.43 | 1,372,895 | +0.40(+0.88%) |
Aug 08, 2016 | 45.21 | 45.24 | 44.81 | 45.04 | 1,767,512 | -0.20(-0.45%) |
Aug 05, 2016 | 45.58 | 45.78 | 45.01 | 45.24 | 1,743,476 | -0.30(-0.65%) |
Aug 04, 2016 | 44.29 | 45.70 | 43.97 | 45.53 | 2,078,781 | +1.60(+3.65%) |
Aug 03, 2016 | 44.30 | 44.30 | 43.66 | 43.93 | 1,503,053 | -0.25(-0.56%) |
Aug 02, 2016 | 44.55 | 44.72 | 44.12 | 44.18 | 1,255,049 | -0.46(-1.04%) |
Aug 01, 2016 | 44.26 | 44.75 | 44.10 | 44.64 | 1,377,597 | +0.43(+0.98%) |
Jul 29, 2016 | 44.27 | 44.53 | 44.05 | 44.21 | 2,088,749 | -0.12(-0.27%) |
Jul 28, 2016 | 44.01 | 44.42 | 43.88 | 44.33 | 1,000,158 | +0.34(+0.78%) |
Jul 27, 2016 | 44.46 | 44.46 | 43.68 | 43.99 | 1,514,699 | -0.49(-1.10%) |
Jul 26, 2016 | 45.22 | 45.35 | 44.46 | 44.48 | 1,091,979 | -0.68(-1.51%) |
Jul 25, 2016 | 45.11 | 45.17 | 44.90 | 45.17 | 763,043 | +0.03(+0.07%) |
Jul 22, 2016 | 44.80 | 45.15 | 44.48 | 45.13 | 916,960 | +0.40(+0.90%) |
Jul 21, 2016 | 44.83 | 44.88 | 44.49 | 44.73 | 988,005 | -0.10(-0.22%) |
Jul 20, 2016 | 45.31 | 45.45 | 44.78 | 44.83 | 1,114,178 | -0.49(-1.09%) |
Jul 19, 2016 | 44.97 | 45.33 | 44.86 | 45.33 | 1,052,185 | +0.40(+0.88%) |
Jul 18, 2016 | 45.26 | 45.33 | 44.75 | 44.93 | 1,323,228 | -0.20(-0.45%) |
Jul 15, 2016 | 45.11 | 45.34 | 45.02 | 45.13 | 984,297 | +0.15(+0.33%) |
Jul 14, 2016 | 45.24 | 45.48 | 44.89 | 44.99 | 982,306 | -0.01(-0.02%) |
Jul 13, 2016 | 44.93 | 45.26 | 44.71 | 44.99 | 1,277,294 | +0.18(+0.41%) |
Jul 12, 2016 | 45.72 | 45.88 | 44.76 | 44.81 | 1,541,075 | -0.95(-2.08%) |
Jul 11, 2016 | 45.69 | 45.80 | 45.17 | 45.76 | 1,470,434 | +0.18(+0.38%) |
Jul 08, 2016 | 45.52 | 45.64 | 45.15 | 45.59 | 2,159,448 | +0.29(+0.64%) |
Jul 07, 2016 | 45.65 | 45.74 | 45.20 | 45.30 | 1,668,769 | -0.29(-0.64%) |
Jul 06, 2016 | 46.48 | 46.53 | 45.49 | 45.59 | 2,418,078 | -0.91(-1.96%) |
Jul 05, 2016 | 46.09 | 47.05 | 46.09 | 46.51 | 1,801,807 | +0.46(+1.01%) |
Jul 01, 2016 | 46.30 | 46.04 | 46.04 | 46.04 | 2,080,279 | -0.26(-0.56%) |
Jun 30, 2016 | 45.14 | 46.30 | 45.05 | 46.30 | 1,994,759 | +1.34(+2.97%) |
Jun 29, 2016 | 45.06 | 45.45 | 44.63 | 44.97 | 1,235,512 | -0.03(-0.06%) |
Jun 28, 2016 | 44.49 | 45.00 | 44.13 | 44.99 | 1,555,511 | +0.56(+1.26%) |
Jun 27, 2016 | 44.01 | 44.72 | 43.93 | 44.44 | 2,336,614 | +0.25(+0.57%) |
Jun 24, 2016 | 44.42 | 45.17 | 44.06 | 44.18 | 2,133,750 | -1.05(-2.32%) |
Jun 23, 2016 | 45.21 | 45.43 | 44.94 | 45.23 | 887,449 | +0.12(+0.27%) |
Jun 22, 2016 | 44.94 | 45.16 | 44.84 | 45.11 | 1,215,743 | +0.26(+0.57%) |
Jun 21, 2016 | 44.79 | 44.99 | 44.55 | 44.86 | 1,027,493 | +0.19(+0.43%) |
Jun 20, 2016 | 44.72 | 44.90 | 44.47 | 44.66 | 1,041,766 | +0.30(+0.68%) |
Jun 17, 2016 | 44.69 | 44.69 | 44.01 | 44.36 | 2,253,016 | -0.37(-0.84%) |
Jun 16, 2016 | 44.49 | 44.83 | 44.27 | 44.73 | 1,633,187 | +0.23(+0.51%) |
Jun 15, 2016 | 45.00 | 45.00 | 44.44 | 44.51 | 1,058,642 | -0.36(-0.79%) |
Jun 14, 2016 | 44.57 | 44.95 | 44.25 | 44.86 | 1,047,587 | +0.25(+0.55%) |
Jun 13, 2016 | 44.95 | 45.16 | 44.56 | 44.62 | 1,449,151 | -0.33(-0.74%) |
Jun 10, 2016 | 44.85 | 45.08 | 44.57 | 44.95 | 1,478,871 | +0.02(+0.05%) |
Jun 09, 2016 | 44.54 | 44.95 | 44.46 | 44.93 | 1,373,973 | +0.43(+0.97%) |
Jun 08, 2016 | 44.50 | 44.62 | 44.32 | 44.49 | 2,069,435 | -0.12(-0.26%) |
Jun 07, 2016 | 44.47 | 44.67 | 44.31 | 44.61 | 1,377,263 | +0.23(+0.53%) |
Jun 06, 2016 | 44.46 | 44.78 | 44.25 | 44.38 | 1,291,346 | -0.12(-0.27%) |
Jun 03, 2016 | 44.64 | 44.81 | 44.35 | 44.50 | 1,459,146 | -0.16(-0.35%) |
Jun 02, 2016 | 44.53 | 44.67 | 44.22 | 44.66 | 1,234,750 | +0.13(+0.29%) |