Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.35 | 44.00 | 43.10 | 43.56 | 3,742,496 | +0.51(+1.18%) |
Jun 29, 2017 | 43.19 | 43.47 | 42.79 | 43.05 | 2,735,363 | -0.08(-0.18%) |
Jun 28, 2017 | 43.19 | 43.47 | 43.10 | 43.13 | 2,494,954 | +0.14(+0.32%) |
Jun 27, 2017 | 43.10 | 43.32 | 42.92 | 42.99 | 1,798,182 | -0.20(-0.47%) |
Jun 26, 2017 | 42.85 | 43.30 | 42.59 | 43.19 | 1,976,065 | +0.52(+1.22%) |
Jun 23, 2017 | 42.18 | 42.73 | 41.93 | 42.67 | 7,889,931 | +0.46(+1.09%) |
Jun 22, 2017 | 41.82 | 42.50 | 41.67 | 42.21 | 2,805,259 | +0.45(+1.09%) |
Jun 21, 2017 | 41.52 | 41.83 | 41.34 | 41.76 | 2,129,510 | +0.25(+0.60%) |
Jun 20, 2017 | 42.73 | 42.76 | 41.22 | 41.51 | 4,565,273 | -1.47(-3.41%) |
Jun 19, 2017 | 42.70 | 43.05 | 42.48 | 42.97 | 2,634,907 | +0.38(+0.89%) |
Jun 16, 2017 | 42.33 | 42.62 | 41.88 | 42.60 | 6,779,181 | +0.17(+0.41%) |
Jun 15, 2017 | 42.53 | 42.54 | 42.04 | 42.42 | 2,425,561 | -0.32(-0.74%) |
Jun 14, 2017 | 42.34 | 42.76 | 42.04 | 42.74 | 2,598,094 | +0.38(+0.89%) |
Jun 13, 2017 | 42.23 | 42.39 | 41.68 | 42.36 | 2,441,493 | +0.11(+0.25%) |
Jun 12, 2017 | 41.86 | 42.90 | 41.86 | 42.26 | 5,822,568 | +0.42(+0.99%) |
Jun 09, 2017 | 40.61 | 41.86 | 40.51 | 41.84 | 4,137,680 | +1.31(+3.23%) |
Jun 08, 2017 | 40.92 | 40.53 | 40.53 | 2,443,165 | -0.04(-0.09%) | |
Jun 07, 2017 | 40.41 | 40.69 | 40.28 | 40.57 | 2,364,056 | +0.26(+0.66%) |
Jun 06, 2017 | 40.67 | 40.79 | 40.14 | 40.31 | 3,954,374 | -0.44(-1.07%) |
Jun 05, 2017 | 40.83 | 40.95 | 40.50 | 40.74 | 2,950,277 | -0.03(-0.07%) |
Jun 02, 2017 | 40.60 | 40.95 | 40.31 | 40.77 | 3,396,529 | +0.52(+1.29%) |
Jun 01, 2017 | 40.49 | 40.72 | 39.98 | 40.25 | 4,512,779 | -0.11(-0.28%) |
May 31, 2017 | 40.41 | 40.65 | 40.22 | 40.37 | 4,619,074 | +0.02(+0.04%) |
May 30, 2017 | 40.23 | 40.68 | 40.23 | 40.35 | 3,231,618 | +0.05(+0.13%) |
May 26, 2017 | 39.97 | 40.51 | 39.82 | 40.30 | 3,054,082 | +0.39(+0.98%) |
May 25, 2017 | 39.98 | 40.09 | 39.66 | 39.91 | 4,687,713 | +0.26(+0.64%) |
May 24, 2017 | 39.70 | 39.75 | 39.37 | 39.65 | 3,259,678 | -0.10(-0.26%) |
May 23, 2017 | 39.70 | 39.95 | 39.60 | 39.76 | 3,364,662 | +0.10(+0.26%) |
May 22, 2017 | 39.41 | 39.90 | 39.28 | 39.65 | 3,351,892 | +0.34(+0.86%) |
May 19, 2017 | 38.86 | 39.41 | 38.45 | 39.31 | 3,541,974 | +0.48(+1.24%) |
May 18, 2017 | 38.86 | 39.07 | 38.55 | 38.83 | 3,823,787 | +0.11(+0.27%) |
May 17, 2017 | 39.31 | 39.33 | 38.43 | 38.73 | 5,297,242 | -0.58(-1.47%) |
May 16, 2017 | 40.18 | 40.18 | 39.30 | 39.31 | 5,331,681 | -1.05(-2.60%) |
May 15, 2017 | 40.59 | 40.73 | 40.28 | 40.36 | 2,781,722 | -0.16(-0.39%) |
May 12, 2017 | 40.99 | 40.99 | 40.29 | 40.52 | 4,454,159 | -0.66(-1.60%) |
May 11, 2017 | 41.34 | 41.45 | 40.60 | 41.18 | 5,911,822 | -0.52(-1.24%) |
May 10, 2017 | 41.62 | 41.81 | 41.21 | 41.69 | 3,919,871 | -0.01(-0.02%) |
May 09, 2017 | 41.31 | 41.86 | 41.31 | 41.70 | 4,902,834 | +0.47(+1.13%) |
May 08, 2017 | 40.88 | 41.46 | 40.88 | 41.24 | 3,143,908 | +0.37(+0.90%) |
May 05, 2017 | 40.64 | 41.00 | 40.64 | 40.87 | 3,103,162 | +0.34(+0.83%) |
May 04, 2017 | 40.25 | 40.70 | 40.04 | 40.53 | 3,793,916 | +0.41(+1.03%) |
May 03, 2017 | 40.20 | 40.27 | 39.62 | 40.12 | 5,980,530 | +0.00(+0.00%) |
May 02, 2017 | 39.83 | 40.34 | 39.72 | 40.12 | 7,294,223 | +0.41(+1.04%) |
May 01, 2017 | 40.97 | 41.06 | 39.69 | 39.70 | 8,241,285 | -1.28(-3.13%) |
Apr 28, 2017 | 41.82 | 42.32 | 40.89 | 40.99 | 10,068,126 | -2.42(-5.57%) |
Apr 27, 2017 | 42.80 | 43.52 | 42.65 | 43.40 | 6,415,814 | +0.76(+1.78%) |
Apr 26, 2017 | 42.26 | 42.95 | 42.17 | 42.65 | 4,370,962 | +0.55(+1.30%) |
Apr 25, 2017 | 42.20 | 42.25 | 41.69 | 42.10 | 4,379,048 | +0.14(+0.34%) |
Apr 24, 2017 | 42.35 | 42.39 | 41.92 | 41.96 | 7,116,044 | +0.05(+0.13%) |
Apr 21, 2017 | 42.32 | 42.39 | 41.73 | 41.90 | 4,482,606 | -0.44(-1.05%) |
Apr 20, 2017 | 41.81 | 42.46 | 41.78 | 42.35 | 4,163,580 | +0.69(+1.66%) |
Apr 19, 2017 | 41.57 | 41.92 | 41.44 | 41.66 | 3,099,377 | +0.27(+0.65%) |
Apr 18, 2017 | 41.13 | 41.47 | 41.06 | 41.39 | 3,082,402 | +0.09(+0.22%) |
Apr 17, 2017 | 41.26 | 41.41 | 41.13 | 41.30 | 3,566,862 | +0.18(+0.44%) |
Apr 13, 2017 | 41.35 | 41.64 | 41.10 | 41.12 | 4,154,367 | -0.18(-0.44%) |
Apr 12, 2017 | 41.16 | 41.62 | 41.07 | 41.30 | 6,939,258 | -0.02(-0.04%) |
Apr 11, 2017 | 41.03 | 41.33 | 40.94 | 41.31 | 3,396,091 | +0.27(+0.66%) |
Apr 10, 2017 | 40.81 | 41.39 | 40.79 | 41.04 | 3,372,340 | +0.38(+0.92%) |
Apr 07, 2017 | 40.61 | 40.85 | 40.49 | 40.67 | 3,831,812 | +0.01(+0.02%) |
Apr 06, 2017 | 40.50 | 41.30 | 40.40 | 40.66 | 4,341,721 | +0.26(+0.65%) |
Apr 05, 2017 | 40.58 | 40.76 | 40.31 | 40.40 | 4,736,283 | -0.08(-0.19%) |
Apr 04, 2017 | 40.85 | 41.06 | 40.23 | 40.47 | 4,108,016 | -0.53(-1.28%) |
Apr 03, 2017 | 41.39 | 41.65 | 40.96 | 41.00 | 4,554,692 | -0.25(-0.60%) |
Mar 31, 2017 | 40.68 | 41.34 | 40.62 | 41.24 | 5,946,126 | +0.63(+1.55%) |
Mar 30, 2017 | 41.86 | 41.86 | 40.37 | 40.61 | 7,985,757 | -1.55(-3.68%) |
Mar 29, 2017 | 41.63 | 42.22 | 41.54 | 42.17 | 4,378,032 | +0.66(+1.59%) |
Mar 28, 2017 | 41.03 | 41.78 | 40.92 | 41.51 | 6,130,095 | +0.47(+1.15%) |
Mar 27, 2017 | 40.25 | 41.18 | 40.16 | 41.03 | 5,626,543 | +0.47(+1.17%) |
Mar 24, 2017 | 40.46 | 40.70 | 40.29 | 40.56 | 5,595,832 | +0.14(+0.35%) |
Mar 23, 2017 | 40.25 | 40.71 | 40.13 | 40.42 | 6,035,090 | +0.59(+1.47%) |
Mar 22, 2017 | 39.58 | 39.87 | 39.35 | 39.83 | 4,608,424 | +0.03(+0.08%) |
Mar 21, 2017 | 40.40 | 40.43 | 39.22 | 39.80 | 7,124,783 | -0.62(-1.52%) |
Mar 20, 2017 | 40.54 | 40.75 | 40.16 | 40.42 | 6,694,731 | -0.06(-0.15%) |
Mar 17, 2017 | 40.76 | 40.91 | 40.48 | 40.48 | 10,927,172 | -0.15(-0.37%) |
Mar 16, 2017 | 40.39 | 40.79 | 40.31 | 40.63 | 4,100,808 | +0.20(+0.50%) |
Mar 15, 2017 | 39.73 | 40.55 | 39.73 | 40.43 | 5,360,590 | +0.47(+1.16%) |
Mar 14, 2017 | 39.81 | 40.23 | 39.81 | 39.96 | 3,991,201 | +0.12(+0.30%) |
Mar 13, 2017 | 39.84 | 40.04 | 39.52 | 39.84 | 4,328,888 | +0.13(+0.32%) |
Mar 10, 2017 | 39.65 | 39.85 | 39.59 | 39.71 | 3,200,557 | +0.20(+0.51%) |
Mar 09, 2017 | 39.57 | 39.74 | 39.31 | 39.51 | 2,879,604 | -0.11(-0.28%) |
Mar 08, 2017 | 39.43 | 39.77 | 39.16 | 39.62 | 3,000,324 | +0.46(+1.17%) |
Mar 07, 2017 | 39.10 | 39.40 | 38.93 | 39.16 | 4,009,631 | -0.29(-0.74%) |
Mar 06, 2017 | 39.16 | 39.60 | 39.11 | 39.46 | 3,936,764 | +0.31(+0.80%) |
Mar 03, 2017 | 39.95 | 40.03 | 39.07 | 39.14 | 5,864,623 | -0.56(-1.41%) |
Mar 02, 2017 | 39.60 | 39.73 | 39.24 | 39.70 | 5,252,660 | +0.38(+0.97%) |
Mar 01, 2017 | 39.21 | 39.49 | 38.84 | 39.32 | 5,609,465 | +0.28(+0.72%) |
Feb 28, 2017 | 39.46 | 39.56 | 38.81 | 39.04 | 5,241,596 | -0.46(-1.17%) |
Feb 27, 2017 | 39.49 | 39.82 | 39.43 | 39.50 | 4,384,919 | +0.01(+0.02%) |
Feb 24, 2017 | 39.33 | 39.93 | 38.94 | 39.49 | 6,144,439 | +0.38(+0.97%) |
Feb 23, 2017 | 39.92 | 40.15 | 39.06 | 39.11 | 6,525,789 | -0.71(-1.78%) |
Feb 22, 2017 | 39.37 | 40.15 | 39.37 | 39.82 | 7,362,413 | +0.80(+2.06%) |
Feb 21, 2017 | 39.33 | 39.53 | 38.90 | 39.02 | 7,426,915 | -0.19(-0.49%) |
Feb 17, 2017 | 39.21 | 39.21 | 39.21 | 0 | +1.72(+4.59%) | |
Feb 16, 2017 | 37.92 | 38.14 | 37.33 | 37.49 | 9,424,663 | -0.11(-0.30%) |
Feb 15, 2017 | 37.65 | 37.71 | 37.27 | 37.60 | 7,420,506 | -0.26(-0.69%) |
Feb 14, 2017 | 37.28 | 37.95 | 37.16 | 37.86 | 4,933,880 | +0.36(+0.95%) |
Feb 13, 2017 | 37.61 | 37.89 | 37.41 | 37.51 | 6,276,134 | +0.05(+0.14%) |
Feb 10, 2017 | 37.03 | 37.74 | 36.95 | 37.45 | 5,732,292 | +0.63(+1.72%) |
Feb 09, 2017 | 36.54 | 37.11 | 36.52 | 36.82 | 4,125,466 | +0.28(+0.77%) |
Feb 08, 2017 | 36.06 | 36.65 | 35.76 | 36.54 | 5,877,972 | +0.57(+1.59%) |
Feb 07, 2017 | 36.78 | 36.85 | 35.86 | 35.96 | 8,890,254 | -0.77(-2.11%) |
Feb 06, 2017 | 36.81 | 37.20 | 36.64 | 36.74 | 5,381,491 | -0.15(-0.40%) |
Feb 03, 2017 | 37.48 | 37.48 | 36.49 | 36.89 | 10,190,272 | -0.85(-2.25%) |
Feb 02, 2017 | 37.34 | 38.17 | 37.08 | 37.74 | 6,717,455 | +0.07(+0.18%) |
Feb 01, 2017 | 37.77 | 38.26 | 37.56 | 37.67 | 7,013,939 | -0.65(-1.69%) |
Jan 31, 2017 | 37.34 | 38.33 | 36.95 | 38.32 | 8,542,922 | +0.10(+0.25%) |
Jan 30, 2017 | 37.77 | 38.26 | 37.49 | 38.22 | 5,002,923 | +0.43(+1.14%) |
Jan 27, 2017 | 38.80 | 38.81 | 37.57 | 37.79 | 5,969,569 | -0.92(-2.38%) |
Jan 26, 2017 | 39.22 | 39.32 | 38.57 | 38.71 | 3,634,646 | -0.45(-1.14%) |
Jan 25, 2017 | 39.43 | 39.58 | 39.13 | 39.16 | 4,210,709 | -0.05(-0.13%) |
Jan 24, 2017 | 38.73 | 39.40 | 38.70 | 39.21 | 3,699,563 | +0.43(+1.11%) |
Jan 23, 2017 | 38.53 | 38.94 | 38.20 | 38.78 | 5,482,620 | +0.19(+0.48%) |
Jan 20, 2017 | 38.42 | 38.77 | 38.38 | 38.59 | 4,276,109 | +0.27(+0.70%) |
Jan 19, 2017 | 38.19 | 38.69 | 38.06 | 38.32 | 7,675,767 | +0.44(+1.16%) |
Jan 18, 2017 | 38.96 | 38.99 | 37.58 | 37.88 | 7,675,914 | -0.92(-2.38%) |
Jan 17, 2017 | 38.39 | 39.25 | 38.38 | 38.81 | 5,716,808 | +0.60(+1.58%) |
Jan 13, 2017 | 38.20 | 38.20 | 38.20 | 0 | -0.37(-0.96%) | |
Jan 12, 2017 | 38.38 | 38.77 | 38.21 | 38.58 | 5,620,386 | -0.51(-1.31%) |
Jan 11, 2017 | 39.63 | 39.63 | 38.74 | 39.09 | 4,930,898 | -0.54(-1.35%) |
Jan 10, 2017 | 39.52 | 40.08 | 39.48 | 39.63 | 3,724,267 | +0.23(+0.59%) |
Jan 09, 2017 | 39.60 | 39.69 | 39.30 | 39.40 | 2,901,581 | -0.19(-0.47%) |
Jan 06, 2017 | 39.52 | 39.69 | 39.24 | 39.58 | 3,763,756 | -0.04(-0.11%) |
Jan 05, 2017 | 39.61 | 39.64 | 38.96 | 39.63 | 4,294,031 | -0.36(-0.89%) |
Jan 04, 2017 | 39.99 | 40.24 | 39.70 | 39.98 | 5,376,214 | +0.24(+0.60%) |
Jan 03, 2017 | 39.92 | 40.36 | 39.51 | 39.75 | 5,147,188 | +0.04(+0.09%) |
Dec 30, 2016 | 39.71 | 39.71 | 39.71 | 0 | -0.21(-0.52%) | |
Dec 29, 2016 | 40.04 | 40.26 | 39.78 | 39.92 | 1,948,868 | -0.13(-0.33%) |
Dec 28, 2016 | 40.04 | 40.47 | 39.80 | 40.05 | 2,953,375 | +0.02(+0.06%) |
Dec 27, 2016 | 39.73 | 40.17 | 39.71 | 40.03 | 2,295,385 | +0.36(+0.90%) |
Dec 23, 2016 | 39.67 | 39.67 | 39.67 | 0 | -0.18(-0.45%) | |
Dec 22, 2016 | 40.60 | 40.70 | 39.78 | 39.85 | 5,475,668 | -0.78(-1.92%) |
Dec 21, 2016 | 40.28 | 40.70 | 40.19 | 40.63 | 4,898,237 | +0.04(+0.09%) |
Dec 20, 2016 | 40.01 | 40.70 | 39.96 | 40.59 | 3,812,774 | +0.65(+1.62%) |
Dec 19, 2016 | 40.11 | 40.50 | 39.73 | 39.95 | 4,112,543 | -0.08(-0.20%) |
Dec 16, 2016 | 40.32 | 40.57 | 39.80 | 40.03 | 8,302,332 | -0.19(-0.48%) |
Dec 15, 2016 | 40.85 | 41.00 | 39.52 | 40.22 | 6,482,430 | -0.65(-1.58%) |
Dec 14, 2016 | 42.02 | 42.09 | 40.75 | 40.87 | 3,622,316 | -1.06(-2.52%) |
Dec 13, 2016 | 41.68 | 42.54 | 41.66 | 41.93 | 3,942,714 | +0.36(+0.86%) |
Dec 12, 2016 | 42.15 | 42.28 | 41.16 | 41.57 | 3,634,261 | -0.52(-1.24%) |
Dec 09, 2016 | 42.44 | 42.60 | 42.03 | 42.09 | 3,621,069 | -0.39(-0.93%) |
Dec 08, 2016 | 42.98 | 43.04 | 42.25 | 42.48 | 3,581,488 | -0.23(-0.54%) |
Dec 07, 2016 | 41.99 | 42.82 | 41.87 | 42.72 | 2,622,008 | +0.86(+2.06%) |
Dec 06, 2016 | 41.98 | 42.12 | 41.48 | 41.85 | 3,324,005 | -0.39(-0.93%) |
Dec 05, 2016 | 41.33 | 42.39 | 41.22 | 42.24 | 3,849,385 | +1.03(+2.49%) |
Dec 02, 2016 | 41.09 | 41.66 | 40.72 | 41.22 | 3,654,627 | +0.01(+0.04%) |
Dec 01, 2016 | 40.54 | 41.38 | 40.46 | 41.20 | 4,082,223 | +0.93(+2.31%) |
Nov 30, 2016 | 41.07 | 41.14 | 40.20 | 40.27 | 5,705,164 | -0.83(-2.01%) |
Nov 29, 2016 | 42.12 | 42.12 | 40.99 | 41.10 | 4,580,764 | -0.93(-2.21%) |
Nov 28, 2016 | 42.17 | 42.27 | 41.53 | 42.03 | 3,343,579 | -0.27(-0.65%) |
Nov 25, 2016 | 42.28 | 42.58 | 42.08 | 42.30 | 1,739,913 | +0.07(+0.18%) |
Nov 23, 2016 | 42.23 | 42.23 | 42.23 | 0 | -0.66(-1.53%) | |
Nov 22, 2016 | 41.05 | 43.00 | 40.89 | 42.89 | 8,953,919 | +2.03(+4.97%) |
Nov 21, 2016 | 40.32 | 40.93 | 40.29 | 40.85 | 5,555,244 | +0.58(+1.43%) |
Nov 18, 2016 | 41.90 | 41.99 | 40.22 | 40.28 | 5,029,859 | -1.71(-4.08%) |
Nov 17, 2016 | 41.62 | 41.99 | 41.26 | 41.99 | 3,390,071 | +0.52(+1.27%) |
Nov 16, 2016 | 41.62 | 41.79 | 41.30 | 41.47 | 2,976,170 | -0.38(-0.92%) |
Nov 15, 2016 | 42.37 | 42.59 | 41.38 | 41.85 | 3,824,548 | -0.52(-1.22%) |
Nov 14, 2016 | 42.38 | 43.07 | 42.27 | 42.37 | 3,512,615 | +0.22(+0.53%) |
Nov 11, 2016 | 41.33 | 42.24 | 41.24 | 42.15 | 3,142,622 | +0.53(+1.28%) |
Nov 10, 2016 | 41.00 | 42.00 | 40.93 | 41.62 | 4,214,142 | +0.85(+2.08%) |
Nov 09, 2016 | 39.81 | 40.87 | 39.16 | 40.77 | 3,906,176 | +0.46(+1.14%) |
Nov 08, 2016 | 40.51 | 40.61 | 39.93 | 40.31 | 2,928,705 | -0.25(-0.62%) |
Nov 07, 2016 | 40.27 | 40.61 | 40.08 | 40.56 | 2,764,445 | +1.00(+2.54%) |
Nov 04, 2016 | 39.46 | 40.03 | 39.46 | 39.55 | 2,575,515 | +0.07(+0.19%) |
Nov 03, 2016 | 39.96 | 40.03 | 39.35 | 39.48 | 2,714,920 | -0.35(-0.89%) |
Nov 02, 2016 | 39.64 | 40.34 | 39.64 | 39.83 | 2,636,524 | -0.07(-0.19%) |
Nov 01, 2016 | 40.10 | 40.40 | 39.46 | 39.91 | 2,758,806 | -0.14(-0.35%) |
Oct 31, 2016 | 40.11 | 40.17 | 39.75 | 40.05 | 3,995,934 | -0.08(-0.20%) |
Oct 28, 2016 | 40.34 | 40.57 | 39.76 | 40.13 | 3,652,710 | -0.05(-0.13%) |
Oct 27, 2016 | 40.00 | 40.30 | 39.92 | 40.18 | 4,029,852 | +0.21(+0.52%) |
Oct 26, 2016 | 39.16 | 40.29 | 39.01 | 39.98 | 4,287,148 | +0.77(+1.96%) |
Oct 25, 2016 | 38.43 | 39.34 | 38.24 | 39.21 | 6,635,857 | +0.00(+0.00%) |
Oct 24, 2016 | 40.23 | 41.15 | 39.00 | 39.21 | 15,588,059 | -1.18(-2.93%) |
Oct 21, 2016 | 39.89 | 40.58 | 39.57 | 40.39 | 5,126,392 | +0.27(+0.68%) |
Oct 20, 2016 | 40.21 | 40.34 | 39.90 | 40.12 | 4,159,325 | -0.24(-0.59%) |
Oct 19, 2016 | 40.36 | 40.47 | 40.12 | 40.35 | 3,603,017 | +0.10(+0.26%) |
Oct 18, 2016 | 40.45 | 40.50 | 40.12 | 40.25 | 2,200,929 | +0.25(+0.63%) |
Oct 17, 2016 | 40.32 | 40.48 | 39.95 | 40.00 | 2,371,450 | -0.34(-0.84%) |
Oct 14, 2016 | 40.56 | 40.80 | 40.34 | 40.34 | 2,382,241 | -0.04(-0.09%) |
Oct 13, 2016 | 40.17 | 40.58 | 39.72 | 40.37 | 2,692,505 | -0.06(-0.15%) |
Oct 12, 2016 | 40.09 | 40.56 | 40.03 | 40.43 | 2,751,355 | +0.41(+1.02%) |
Oct 11, 2016 | 40.73 | 40.74 | 39.98 | 40.03 | 2,811,181 | -0.64(-1.56%) |
Oct 10, 2016 | 40.61 | 40.91 | 40.50 | 40.66 | 2,245,013 | +0.35(+0.88%) |
Oct 07, 2016 | 40.51 | 40.68 | 40.02 | 40.31 | 3,664,623 | -0.09(-0.22%) |
Oct 06, 2016 | 40.35 | 40.59 | 40.11 | 40.40 | 4,090,440 | -0.02(-0.05%) |
Oct 05, 2016 | 41.20 | 41.48 | 40.27 | 40.42 | 6,216,608 | -1.09(-2.63%) |
Oct 04, 2016 | 41.13 | 41.73 | 40.97 | 41.51 | 6,661,720 | +0.16(+0.38%) |
Oct 03, 2016 | 41.33 | 41.52 | 41.16 | 41.36 | 2,249,327 | -0.05(-0.12%) |
Sep 30, 2016 | 41.41 | 41.64 | 41.21 | 41.41 | 4,188,241 | +0.49(+1.19%) |
Sep 29, 2016 | 41.16 | 41.50 | 40.88 | 40.92 | 3,687,829 | -0.21(-0.50%) |
Sep 28, 2016 | 41.79 | 41.81 | 40.78 | 41.13 | 7,126,467 | -0.67(-1.61%) |
Sep 27, 2016 | 41.42 | 41.82 | 41.05 | 41.80 | 3,086,952 | +0.56(+1.36%) |
Sep 26, 2016 | 42.01 | 42.01 | 41.17 | 41.24 | 3,555,999 | -0.83(-1.98%) |
Sep 23, 2016 | 41.98 | 42.18 | 41.93 | 42.07 | 4,008,716 | +0.05(+0.12%) |
Sep 22, 2016 | 42.03 | 42.32 | 41.84 | 42.02 | 2,612,749 | +0.12(+0.28%) |
Sep 21, 2016 | 41.93 | 41.97 | 41.44 | 41.90 | 3,823,855 | +0.43(+1.03%) |
Sep 20, 2016 | 42.10 | 42.17 | 41.38 | 41.47 | 3,919,356 | -0.33(-0.78%) |
Sep 19, 2016 | 41.82 | 42.10 | 41.53 | 41.80 | 3,901,130 | +0.31(+0.75%) |
Sep 16, 2016 | 41.27 | 41.56 | 40.90 | 41.49 | 11,287,433 | -0.03(-0.07%) |
Sep 15, 2016 | 40.82 | 41.87 | 40.79 | 41.52 | 11,820,367 | -1.36(-3.17%) |
Sep 14, 2016 | 43.34 | 43.37 | 42.66 | 42.88 | 4,044,316 | -0.33(-0.75%) |
Sep 13, 2016 | 44.36 | 44.36 | 43.03 | 43.20 | 3,665,649 | -0.86(-1.94%) |
Sep 12, 2016 | 44.84 | 44.84 | 43.07 | 44.06 | 3,203,967 | +0.89(+2.07%) |
Sep 09, 2016 | 44.06 | 44.09 | 43.16 | 43.17 | 3,040,485 | -1.04(-2.36%) |
Sep 08, 2016 | 44.65 | 44.78 | 44.05 | 44.21 | 3,229,554 | -0.58(-1.29%) |
Sep 07, 2016 | 43.96 | 44.78 | 43.78 | 44.78 | 4,986,840 | +0.89(+2.04%) |
Sep 06, 2016 | 43.26 | 44.21 | 43.26 | 43.89 | 4,360,303 | -0.18(-0.42%) |
Sep 02, 2016 | 44.73 | 44.07 | 44.07 | 44.07 | 4,201,963 | -1.12(-2.49%) |
Sep 01, 2016 | 45.04 | 45.21 | 44.68 | 45.20 | 4,290,764 | -0.36(-0.79%) |
Aug 31, 2016 | 45.75 | 45.95 | 45.04 | 45.56 | 2,984,506 | -0.35(-0.75%) |
Aug 30, 2016 | 46.63 | 46.68 | 45.70 | 45.90 | 3,075,557 | -1.12(-2.37%) |
Aug 29, 2016 | 46.92 | 47.42 | 46.85 | 47.02 | 1,780,874 | +0.04(+0.08%) |
Aug 26, 2016 | 47.15 | 47.65 | 46.78 | 46.98 | 1,251,682 | -0.17(-0.36%) |
Aug 25, 2016 | 47.14 | 47.65 | 46.93 | 47.15 | 1,823,914 | -0.25(-0.53%) |
Aug 24, 2016 | 47.74 | 47.83 | 47.30 | 47.40 | 2,735,687 | -0.41(-0.86%) |
Aug 23, 2016 | 47.43 | 47.87 | 47.25 | 47.81 | 2,752,078 | +0.48(+1.01%) |
Aug 22, 2016 | 47.54 | 47.81 | 47.28 | 47.33 | 3,114,982 | -0.27(-0.57%) |
Aug 19, 2016 | 46.96 | 47.70 | 46.95 | 47.61 | 2,682,646 | +0.48(+1.01%) |
Aug 18, 2016 | 46.80 | 47.14 | 46.71 | 47.13 | 2,691,651 | +0.31(+0.66%) |
Aug 17, 2016 | 46.81 | 46.95 | 46.64 | 46.82 | 1,834,912 | -0.11(-0.23%) |
Aug 16, 2016 | 46.97 | 47.28 | 46.80 | 46.93 | 1,799,411 | -0.04(-0.09%) |
Aug 15, 2016 | 46.93 | 47.34 | 46.89 | 46.97 | 2,045,366 | +0.09(+0.19%) |
Aug 12, 2016 | 46.70 | 47.04 | 46.59 | 46.89 | 1,987,718 | -0.05(-0.11%) |
Aug 11, 2016 | 46.08 | 46.99 | 45.79 | 46.94 | 3,352,175 | +1.62(+3.58%) |
Aug 10, 2016 | 45.50 | 46.07 | 45.24 | 45.32 | 1,840,842 | +0.30(+0.67%) |
Aug 09, 2016 | 45.59 | 45.74 | 44.91 | 45.01 | 2,538,839 | -0.81(-1.78%) |
Aug 08, 2016 | 45.80 | 46.21 | 45.59 | 45.83 | 3,472,816 | +0.19(+0.42%) |
Aug 05, 2016 | 45.06 | 45.73 | 45.06 | 45.64 | 2,886,448 | +0.94(+2.10%) |
Aug 04, 2016 | 44.60 | 45.03 | 44.49 | 44.70 | 3,193,014 | +0.16(+0.36%) |
Aug 03, 2016 | 43.48 | 44.60 | 43.11 | 44.54 | 4,500,067 | +0.48(+1.10%) |
Aug 02, 2016 | 45.62 | 45.62 | 43.98 | 44.05 | 5,020,020 | -1.74(-3.80%) |
Aug 01, 2016 | 45.56 | 45.96 | 45.09 | 45.79 | 3,362,622 | -0.04(-0.10%) |
Jul 29, 2016 | 45.15 | 45.91 | 44.96 | 45.84 | 3,788,750 | +0.59(+1.30%) |
Jul 28, 2016 | 45.28 | 45.33 | 44.86 | 45.25 | 2,094,016 | -0.07(-0.15%) |
Jul 27, 2016 | 45.64 | 45.67 | 44.95 | 45.32 | 3,247,802 | -0.21(-0.47%) |
Jul 26, 2016 | 45.78 | 46.19 | 45.40 | 45.53 | 2,486,228 | -0.37(-0.82%) |
Jul 25, 2016 | 45.67 | 46.01 | 45.42 | 45.90 | 3,681,533 | +0.11(+0.24%) |
Jul 22, 2016 | 46.47 | 46.92 | 44.91 | 45.79 | 6,657,465 | -0.59(-1.27%) |
Jul 21, 2016 | 47.22 | 47.43 | 46.17 | 46.38 | 4,495,346 | -0.77(-1.63%) |
Jul 20, 2016 | 46.99 | 47.33 | 46.92 | 47.15 | 2,626,455 | +0.31(+0.66%) |
Jul 19, 2016 | 46.70 | 46.90 | 46.45 | 46.84 | 3,698,820 | -0.15(-0.33%) |
Jul 18, 2016 | 46.98 | 47.41 | 46.83 | 47.00 | 2,371,424 | -0.01(-0.03%) |
Jul 15, 2016 | 47.50 | 47.55 | 46.86 | 47.01 | 3,261,425 | -0.51(-1.07%) |
Jul 14, 2016 | 47.77 | 47.91 | 47.42 | 47.52 | 1,632,970 | +0.00(+0.00%) |
Jul 13, 2016 | 47.68 | 47.68 | 47.13 | 47.52 | 1,770,470 | +0.07(+0.15%) |
Jul 12, 2016 | 47.11 | 47.56 | 47.11 | 47.44 | 2,726,499 | +0.37(+0.80%) |
Jul 11, 2016 | 47.03 | 47.50 | 46.94 | 47.07 | 3,326,084 | +0.04(+0.09%) |
Jul 08, 2016 | 46.42 | 47.28 | 46.06 | 47.03 | 2,386,131 | +0.96(+2.09%) |
Jul 07, 2016 | 45.70 | 46.20 | 45.63 | 46.06 | 2,305,431 | +0.40(+0.87%) |
Jul 06, 2016 | 45.29 | 45.98 | 44.47 | 45.67 | 3,046,125 | +1.06(+2.37%) |
Jul 05, 2016 | 45.51 | 45.63 | 44.35 | 44.61 | 3,862,269 | -1.13(-2.47%) |