Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.52 | 51.72 | 51.08 | 51.12 | 3,492,756 | -0.43(-0.84%) |
Mar 30, 2017 | 51.08 | 51.59 | 50.85 | 51.56 | 1,236,219 | +0.35(+0.68%) |
Mar 29, 2017 | 51.24 | 51.39 | 50.98 | 51.21 | 636,617 | -0.08(-0.15%) |
Mar 28, 2017 | 50.77 | 51.53 | 50.77 | 51.28 | 1,042,205 | +0.43(+0.85%) |
Mar 27, 2017 | 50.74 | 50.98 | 50.37 | 50.85 | 1,254,273 | -0.02(-0.03%) |
Mar 24, 2017 | 51.38 | 51.39 | 50.62 | 50.87 | 901,392 | -0.28(-0.55%) |
Mar 23, 2017 | 51.17 | 51.47 | 50.97 | 51.15 | 1,054,572 | +0.00(+0.00%) |
Mar 22, 2017 | 51.22 | 51.29 | 50.58 | 51.15 | 1,897,595 | -0.03(-0.07%) |
Mar 21, 2017 | 52.43 | 52.70 | 51.16 | 51.18 | 1,581,136 | -1.08(-2.07%) |
Mar 20, 2017 | 52.62 | 52.89 | 52.18 | 52.27 | 1,907,467 | -0.34(-0.64%) |
Mar 17, 2017 | 52.77 | 52.97 | 52.54 | 52.60 | 1,744,911 | -0.19(-0.35%) |
Mar 16, 2017 | 53.12 | 53.57 | 52.73 | 52.79 | 1,901,033 | -0.40(-0.75%) |
Mar 15, 2017 | 52.34 | 53.27 | 52.00 | 53.19 | 3,275,750 | +2.40(+4.73%) |
Mar 14, 2017 | 51.01 | 51.22 | 50.60 | 50.79 | 1,576,512 | -0.35(-0.68%) |
Mar 13, 2017 | 50.84 | 51.18 | 50.27 | 51.13 | 3,215,822 | +0.39(+0.77%) |
Mar 10, 2017 | 50.14 | 51.65 | 50.14 | 50.74 | 3,413,413 | +1.10(+2.21%) |
Mar 09, 2017 | 49.43 | 49.82 | 49.27 | 49.65 | 2,870,151 | +0.19(+0.38%) |
Mar 08, 2017 | 48.87 | 49.49 | 48.73 | 49.46 | 2,014,429 | +0.63(+1.30%) |
Mar 07, 2017 | 48.59 | 48.95 | 48.12 | 48.83 | 2,034,893 | +0.17(+0.35%) |
Mar 06, 2017 | 49.39 | 49.44 | 48.62 | 48.66 | 1,965,184 | -1.05(-2.11%) |
Mar 03, 2017 | 49.56 | 49.75 | 49.09 | 49.70 | 1,664,374 | +0.15(+0.31%) |
Mar 02, 2017 | 49.09 | 49.70 | 48.98 | 49.55 | 2,739,161 | +0.20(+0.41%) |
Mar 01, 2017 | 48.62 | 49.73 | 48.41 | 49.35 | 2,924,566 | +1.71(+3.58%) |
Feb 28, 2017 | 48.16 | 48.47 | 47.56 | 47.64 | 3,039,486 | -0.54(-1.12%) |
Feb 27, 2017 | 47.23 | 48.32 | 46.92 | 48.18 | 2,584,005 | +0.39(+0.81%) |
Feb 24, 2017 | 48.45 | 48.45 | 47.31 | 47.79 | 2,731,080 | -0.95(-1.94%) |
Feb 23, 2017 | 48.93 | 48.99 | 48.51 | 48.74 | 2,117,784 | +0.11(+0.23%) |
Feb 22, 2017 | 48.21 | 48.66 | 48.08 | 48.63 | 2,937,308 | +0.35(+0.74%) |
Feb 21, 2017 | 48.08 | 48.55 | 47.85 | 48.28 | 1,723,869 | +0.17(+0.35%) |
Feb 17, 2017 | 48.11 | 48.11 | 48.11 | 0 | +0.43(+0.90%) | |
Feb 16, 2017 | 48.45 | 48.56 | 47.65 | 47.68 | 2,183,644 | -0.75(-1.55%) |
Feb 15, 2017 | 48.56 | 48.72 | 48.23 | 48.43 | 1,871,104 | -0.36(-0.74%) |
Feb 14, 2017 | 48.09 | 48.89 | 48.09 | 48.79 | 1,181,978 | +0.49(+1.01%) |
Feb 13, 2017 | 48.44 | 48.57 | 47.99 | 48.30 | 1,367,656 | +0.16(+0.32%) |
Feb 10, 2017 | 47.75 | 48.26 | 47.62 | 48.15 | 1,924,413 | +0.49(+1.02%) |
Feb 09, 2017 | 47.73 | 48.10 | 47.28 | 47.66 | 1,976,440 | -0.07(-0.14%) |
Feb 08, 2017 | 47.65 | 47.74 | 47.22 | 47.73 | 1,533,279 | +0.19(+0.41%) |
Feb 07, 2017 | 47.63 | 48.06 | 47.40 | 47.53 | 4,112,775 | -0.04(-0.09%) |
Feb 06, 2017 | 47.22 | 48.31 | 47.03 | 47.57 | 2,374,944 | +0.18(+0.37%) |
Feb 03, 2017 | 47.44 | 47.70 | 47.05 | 47.40 | 2,890,039 | +0.17(+0.36%) |
Feb 02, 2017 | 47.52 | 48.00 | 47.11 | 47.23 | 2,459,272 | -0.29(-0.60%) |
Feb 01, 2017 | 47.94 | 48.38 | 46.98 | 47.52 | 4,802,297 | -0.38(-0.79%) |
Jan 31, 2017 | 46.20 | 48.02 | 45.97 | 47.89 | 8,044,593 | -0.74(-1.52%) |
Jan 30, 2017 | 49.62 | 49.62 | 48.27 | 48.63 | 3,288,446 | -0.98(-1.98%) |
Jan 27, 2017 | 50.54 | 50.54 | 49.38 | 49.62 | 1,761,036 | -0.92(-1.81%) |
Jan 26, 2017 | 50.38 | 51.14 | 50.24 | 50.53 | 1,612,272 | +0.13(+0.27%) |
Jan 25, 2017 | 50.46 | 50.53 | 49.59 | 50.40 | 1,814,824 | +0.27(+0.54%) |
Jan 24, 2017 | 49.57 | 50.32 | 49.57 | 50.13 | 1,731,403 | +0.37(+0.74%) |
Jan 23, 2017 | 49.10 | 49.85 | 48.99 | 49.76 | 2,424,346 | +0.54(+1.09%) |
Jan 20, 2017 | 49.02 | 50.20 | 48.53 | 49.22 | 2,921,970 | +0.33(+0.67%) |
Jan 19, 2017 | 49.14 | 49.28 | 48.56 | 48.89 | 1,751,548 | -0.24(-0.50%) |
Jan 18, 2017 | 49.52 | 49.89 | 48.96 | 49.14 | 1,864,286 | -0.36(-0.73%) |
Jan 17, 2017 | 49.14 | 49.87 | 49.05 | 49.50 | 2,005,244 | +0.18(+0.37%) |
Jan 13, 2017 | 49.31 | 49.31 | 49.31 | 0 | +0.34(+0.70%) | |
Jan 12, 2017 | 48.46 | 49.51 | 48.23 | 48.97 | 2,154,009 | +0.26(+0.53%) |
Jan 11, 2017 | 49.09 | 49.22 | 48.35 | 48.71 | 1,531,369 | -0.41(-0.84%) |
Jan 10, 2017 | 49.02 | 49.37 | 48.95 | 49.12 | 1,793,635 | +0.29(+0.60%) |
Jan 09, 2017 | 49.64 | 49.70 | 48.56 | 48.83 | 4,301,259 | -0.80(-1.61%) |
Jan 06, 2017 | 49.54 | 50.03 | 48.65 | 49.62 | 2,173,276 | -0.46(-0.92%) |
Jan 05, 2017 | 49.79 | 50.37 | 49.55 | 50.09 | 1,661,110 | +0.05(+0.10%) |
Jan 04, 2017 | 49.76 | 50.17 | 49.13 | 50.03 | 1,950,043 | +0.55(+1.10%) |
Jan 03, 2017 | 49.29 | 50.07 | 49.23 | 49.49 | 1,759,588 | +0.50(+1.03%) |
Dec 30, 2016 | 48.99 | 48.99 | 48.99 | 0 | +0.15(+0.31%) | |
Dec 29, 2016 | 48.70 | 49.18 | 48.63 | 48.83 | 1,616,977 | +0.21(+0.43%) |
Dec 28, 2016 | 49.15 | 49.26 | 48.50 | 48.62 | 906,530 | -0.45(-0.91%) |
Dec 27, 2016 | 49.12 | 49.20 | 48.69 | 49.07 | 828,354 | +0.22(+0.45%) |
Dec 23, 2016 | 48.85 | 48.85 | 48.85 | 0 | +0.29(+0.59%) | |
Dec 22, 2016 | 49.54 | 49.74 | 47.70 | 48.57 | 2,587,861 | -1.57(-3.13%) |
Dec 21, 2016 | 50.23 | 50.35 | 49.92 | 50.14 | 2,416,949 | -0.07(-0.13%) |
Dec 20, 2016 | 49.88 | 50.65 | 49.66 | 50.20 | 3,070,556 | +0.47(+0.95%) |
Dec 19, 2016 | 49.82 | 50.02 | 48.63 | 49.73 | 2,322,886 | +0.05(+0.10%) |
Dec 16, 2016 | 50.36 | 50.40 | 49.49 | 49.68 | 4,374,379 | -0.55(-1.10%) |
Dec 15, 2016 | 50.55 | 50.89 | 49.69 | 50.24 | 4,180,648 | -0.14(-0.28%) |
Dec 14, 2016 | 50.85 | 51.20 | 50.31 | 50.38 | 3,361,884 | -0.60(-1.17%) |
Dec 13, 2016 | 50.80 | 51.03 | 50.01 | 50.98 | 2,910,657 | +0.26(+0.51%) |
Dec 12, 2016 | 50.86 | 51.19 | 50.18 | 50.72 | 1,835,429 | -0.05(-0.10%) |
Dec 09, 2016 | 51.38 | 51.38 | 50.54 | 50.77 | 1,800,503 | -0.63(-1.23%) |
Dec 08, 2016 | 51.73 | 51.83 | 50.54 | 51.40 | 1,717,741 | -0.12(-0.23%) |
Dec 07, 2016 | 50.43 | 51.55 | 50.32 | 51.52 | 2,727,056 | +1.14(+2.25%) |
Dec 06, 2016 | 50.30 | 50.40 | 49.70 | 50.38 | 1,547,440 | +0.31(+0.62%) |
Dec 05, 2016 | 50.16 | 50.70 | 50.01 | 50.07 | 2,070,167 | +0.23(+0.45%) |
Dec 02, 2016 | 51.68 | 51.83 | 49.57 | 49.85 | 3,892,262 | -1.97(-3.80%) |
Dec 01, 2016 | 51.05 | 52.05 | 50.86 | 51.82 | 2,541,831 | +0.99(+1.94%) |
Nov 30, 2016 | 50.31 | 51.04 | 50.12 | 50.83 | 2,591,835 | +0.81(+1.62%) |
Nov 29, 2016 | 50.02 | 50.48 | 49.74 | 50.02 | 1,194,644 | +0.09(+0.18%) |
Nov 28, 2016 | 50.22 | 50.30 | 49.65 | 49.93 | 2,131,156 | -0.29(-0.58%) |
Nov 25, 2016 | 50.12 | 50.32 | 49.86 | 50.22 | 1,285,429 | +0.18(+0.35%) |
Nov 23, 2016 | 50.05 | 50.05 | 50.05 | 0 | +0.17(+0.33%) | |
Nov 22, 2016 | 49.25 | 49.94 | 49.09 | 49.88 | 2,641,248 | +0.92(+1.88%) |
Nov 21, 2016 | 48.88 | 49.24 | 48.69 | 48.96 | 1,415,356 | +0.43(+0.88%) |
Nov 18, 2016 | 48.46 | 48.92 | 48.02 | 48.54 | 2,575,078 | +0.03(+0.07%) |
Nov 17, 2016 | 48.48 | 48.77 | 48.26 | 48.50 | 1,954,195 | +0.35(+0.73%) |
Nov 16, 2016 | 48.50 | 48.69 | 47.61 | 48.15 | 2,222,345 | -0.51(-1.05%) |
Nov 15, 2016 | 49.39 | 49.39 | 47.97 | 48.66 | 3,154,686 | -0.61(-1.24%) |
Nov 14, 2016 | 49.24 | 50.13 | 49.18 | 49.27 | 3,879,914 | +0.02(+0.03%) |
Nov 11, 2016 | 49.41 | 49.90 | 49.11 | 49.26 | 4,036,887 | -0.37(-0.74%) |
Nov 10, 2016 | 49.16 | 51.22 | 49.11 | 49.62 | 5,277,222 | +0.55(+1.12%) |
Nov 09, 2016 | 46.80 | 49.23 | 46.52 | 49.07 | 4,149,326 | +1.49(+3.12%) |
Nov 08, 2016 | 47.24 | 47.70 | 46.84 | 47.59 | 2,210,624 | +0.40(+0.85%) |
Nov 07, 2016 | 47.46 | 47.66 | 47.00 | 47.19 | 3,183,648 | +0.53(+1.15%) |
Nov 04, 2016 | 46.73 | 47.20 | 46.32 | 46.65 | 1,707,195 | -0.03(-0.07%) |
Nov 03, 2016 | 46.75 | 47.30 | 46.61 | 46.68 | 1,701,418 | -0.05(-0.11%) |
Nov 02, 2016 | 46.89 | 47.32 | 46.58 | 46.73 | 2,012,706 | -0.29(-0.62%) |
Nov 01, 2016 | 47.88 | 47.89 | 46.51 | 47.03 | 1,859,901 | -0.58(-1.21%) |
Oct 31, 2016 | 47.05 | 48.71 | 46.58 | 47.60 | 5,964,675 | +0.79(+1.69%) |
Oct 28, 2016 | 46.43 | 47.31 | 46.27 | 46.81 | 1,739,273 | +0.47(+1.01%) |
Oct 27, 2016 | 47.51 | 47.51 | 46.28 | 46.34 | 2,631,872 | -0.87(-1.84%) |
Oct 26, 2016 | 46.99 | 47.55 | 46.91 | 47.21 | 2,126,896 | -0.04(-0.09%) |
Oct 25, 2016 | 47.38 | 47.49 | 46.71 | 47.25 | 3,449,068 | -0.42(-0.88%) |
Oct 24, 2016 | 47.19 | 47.94 | 47.13 | 47.67 | 2,703,099 | +0.61(+1.30%) |
Oct 21, 2016 | 46.02 | 47.11 | 45.92 | 47.06 | 2,965,833 | +0.63(+1.37%) |
Oct 20, 2016 | 45.78 | 47.16 | 45.46 | 46.43 | 4,684,283 | +0.72(+1.57%) |
Oct 19, 2016 | 45.44 | 46.21 | 45.44 | 45.71 | 6,221,418 | +0.47(+1.03%) |
Oct 18, 2016 | 42.36 | 45.54 | 41.38 | 45.24 | 9,129,474 | +3.75(+9.03%) |
Oct 17, 2016 | 41.62 | 41.97 | 41.40 | 41.49 | 2,817,344 | -0.11(-0.26%) |
Oct 14, 2016 | 42.40 | 42.49 | 41.45 | 41.60 | 2,627,694 | -0.49(-1.17%) |
Oct 13, 2016 | 40.95 | 42.50 | 40.53 | 42.09 | 3,629,554 | +0.19(+0.46%) |
Oct 12, 2016 | 41.61 | 42.11 | 41.52 | 41.90 | 1,282,740 | +0.14(+0.34%) |
Oct 11, 2016 | 42.02 | 42.23 | 41.54 | 41.76 | 1,254,922 | -0.42(-0.99%) |
Oct 10, 2016 | 42.03 | 42.53 | 42.02 | 42.18 | 1,129,154 | +0.43(+1.04%) |
Oct 07, 2016 | 42.06 | 42.15 | 41.24 | 41.74 | 2,015,825 | -0.13(-0.32%) |
Oct 06, 2016 | 42.61 | 42.79 | 41.75 | 41.88 | 5,015,062 | -0.95(-2.22%) |
Oct 05, 2016 | 42.19 | 43.21 | 42.19 | 42.83 | 2,440,621 | +0.65(+1.54%) |
Oct 04, 2016 | 42.62 | 42.96 | 42.08 | 42.18 | 1,983,075 | -0.40(-0.94%) |
Oct 03, 2016 | 43.77 | 44.02 | 42.43 | 42.58 | 3,365,806 | -1.33(-3.02%) |
Sep 30, 2016 | 44.17 | 44.31 | 43.37 | 43.90 | 2,090,732 | +0.09(+0.21%) |
Sep 29, 2016 | 43.88 | 44.58 | 43.63 | 43.81 | 2,132,748 | -0.30(-0.68%) |
Sep 28, 2016 | 43.58 | 44.16 | 43.39 | 44.11 | 1,321,077 | +0.58(+1.34%) |
Sep 27, 2016 | 43.18 | 43.66 | 43.04 | 43.53 | 1,334,213 | +0.38(+0.87%) |
Sep 26, 2016 | 43.45 | 43.73 | 43.06 | 43.15 | 1,387,837 | -0.69(-1.58%) |
Sep 23, 2016 | 43.14 | 43.87 | 43.05 | 43.85 | 1,988,181 | +0.48(+1.10%) |
Sep 22, 2016 | 44.06 | 44.25 | 43.18 | 43.37 | 2,048,890 | -0.39(-0.90%) |
Sep 21, 2016 | 42.32 | 45.18 | 42.29 | 43.76 | 11,314,389 | +1.65(+3.93%) |
Sep 20, 2016 | 43.56 | 43.68 | 42.04 | 42.11 | 2,299,861 | -1.31(-3.02%) |
Sep 19, 2016 | 43.46 | 43.94 | 42.95 | 43.42 | 1,790,996 | +0.26(+0.60%) |
Sep 16, 2016 | 42.63 | 43.37 | 42.56 | 43.16 | 3,738,743 | +0.22(+0.51%) |
Sep 15, 2016 | 41.78 | 43.26 | 41.78 | 42.94 | 2,351,016 | +0.48(+1.12%) |
Sep 14, 2016 | 42.78 | 43.14 | 42.28 | 42.47 | 1,760,313 | -0.34(-0.80%) |
Sep 13, 2016 | 42.60 | 43.50 | 42.29 | 42.81 | 2,427,014 | -0.16(-0.37%) |
Sep 12, 2016 | 41.33 | 43.09 | 41.00 | 42.97 | 2,487,539 | +0.75(+1.78%) |
Sep 09, 2016 | 43.48 | 43.67 | 42.21 | 42.22 | 3,118,756 | -1.22(-2.81%) |
Sep 08, 2016 | 43.70 | 43.91 | 42.83 | 43.44 | 2,224,923 | -0.27(-0.63%) |
Sep 07, 2016 | 43.57 | 44.02 | 43.37 | 43.71 | 2,427,646 | +0.24(+0.55%) |
Sep 06, 2016 | 44.22 | 44.45 | 43.42 | 43.47 | 3,079,587 | -0.56(-1.26%) |
Sep 02, 2016 | 44.09 | 44.03 | 44.03 | 44.03 | 1,158,503 | +0.17(+0.38%) |
Sep 01, 2016 | 43.85 | 44.17 | 43.40 | 43.86 | 1,339,158 | +0.16(+0.36%) |
Aug 31, 2016 | 43.54 | 43.95 | 43.06 | 43.70 | 1,717,260 | -0.04(-0.09%) |
Aug 30, 2016 | 43.49 | 44.18 | 43.49 | 43.74 | 1,299,247 | +0.35(+0.80%) |
Aug 29, 2016 | 42.62 | 43.69 | 42.26 | 43.40 | 2,343,620 | -0.20(-0.46%) |
Aug 26, 2016 | 44.39 | 44.77 | 43.46 | 43.59 | 1,653,936 | -0.56(-1.26%) |
Aug 25, 2016 | 44.27 | 44.75 | 44.03 | 44.15 | 1,270,235 | -0.12(-0.26%) |
Aug 24, 2016 | 44.82 | 45.14 | 44.10 | 44.27 | 1,140,108 | -0.55(-1.22%) |
Aug 23, 2016 | 44.95 | 45.32 | 44.65 | 44.81 | 1,879,892 | +0.09(+0.20%) |
Aug 22, 2016 | 44.49 | 44.90 | 43.99 | 44.72 | 1,307,926 | +0.23(+0.52%) |
Aug 19, 2016 | 44.13 | 44.88 | 43.85 | 44.49 | 2,191,155 | +0.09(+0.21%) |
Aug 18, 2016 | 45.23 | 45.61 | 41.55 | 44.40 | 14,037,819 | -0.78(-1.73%) |
Aug 17, 2016 | 45.02 | 45.40 | 44.75 | 45.18 | 2,222,604 | +0.16(+0.35%) |
Aug 16, 2016 | 45.43 | 45.87 | 45.01 | 45.02 | 1,187,970 | -0.71(-1.56%) |
Aug 15, 2016 | 44.70 | 45.80 | 44.56 | 45.73 | 2,007,808 | +1.19(+2.66%) |
Aug 12, 2016 | 44.57 | 44.84 | 44.29 | 44.55 | 1,577,908 | -0.05(-0.11%) |
Aug 11, 2016 | 44.42 | 44.89 | 44.30 | 44.60 | 1,321,117 | +0.42(+0.96%) |
Aug 10, 2016 | 44.34 | 44.59 | 44.07 | 44.17 | 1,021,374 | -0.04(-0.09%) |
Aug 09, 2016 | 44.70 | 44.71 | 44.19 | 44.22 | 1,208,667 | -0.53(-1.19%) |
Aug 08, 2016 | 44.80 | 45.26 | 44.51 | 44.75 | 1,947,547 | +0.39(+0.88%) |
Aug 05, 2016 | 44.14 | 45.05 | 43.98 | 44.36 | 2,265,428 | +0.30(+0.68%) |
Aug 04, 2016 | 42.81 | 44.40 | 42.80 | 44.06 | 2,529,454 | +1.24(+2.91%) |
Aug 03, 2016 | 42.77 | 43.14 | 42.38 | 42.81 | 1,913,203 | +0.14(+0.33%) |
Aug 02, 2016 | 42.88 | 42.88 | 42.22 | 42.67 | 2,140,479 | -0.17(-0.39%) |
Aug 01, 2016 | 43.78 | 44.14 | 42.80 | 42.84 | 4,258,737 | -1.04(-2.38%) |
Jul 29, 2016 | 41.46 | 47.54 | 40.74 | 43.88 | 13,530,777 | +1.58(+3.74%) |
Jul 28, 2016 | 40.21 | 42.62 | 39.50 | 42.30 | 6,103,460 | +0.36(+0.85%) |
Jul 27, 2016 | 41.78 | 42.38 | 41.52 | 41.94 | 4,205,034 | +0.28(+0.68%) |
Jul 26, 2016 | 41.61 | 41.84 | 41.30 | 41.66 | 1,898,074 | +0.21(+0.50%) |
Jul 25, 2016 | 41.55 | 41.76 | 41.34 | 41.45 | 1,746,125 | -0.11(-0.26%) |
Jul 22, 2016 | 41.73 | 41.84 | 41.21 | 41.56 | 2,239,663 | -0.04(-0.10%) |
Jul 21, 2016 | 41.01 | 42.10 | 40.91 | 41.60 | 4,396,150 | +0.68(+1.66%) |
Jul 20, 2016 | 39.29 | 40.97 | 39.00 | 40.92 | 3,265,547 | +0.90(+2.26%) |
Jul 19, 2016 | 40.19 | 40.34 | 39.85 | 40.02 | 1,223,793 | -0.40(-0.98%) |
Jul 18, 2016 | 40.09 | 40.63 | 40.01 | 40.42 | 2,072,854 | +0.53(+1.33%) |
Jul 15, 2016 | 40.16 | 40.16 | 39.64 | 39.89 | 2,859,138 | -0.36(-0.91%) |
Jul 14, 2016 | 40.47 | 40.64 | 39.66 | 40.25 | 2,390,432 | -0.31(-0.76%) |
Jul 13, 2016 | 41.11 | 41.16 | 40.40 | 40.56 | 2,314,472 | -0.59(-1.43%) |
Jul 12, 2016 | 40.84 | 41.82 | 40.77 | 41.15 | 4,429,740 | +0.80(+1.99%) |
Jul 11, 2016 | 40.34 | 40.64 | 40.25 | 40.34 | 2,170,478 | -0.07(-0.16%) |
Jul 08, 2016 | 39.80 | 40.94 | 39.66 | 40.41 | 3,256,314 | +0.75(+1.90%) |
Jul 07, 2016 | 39.40 | 40.14 | 39.30 | 39.66 | 2,573,755 | +0.27(+0.69%) |
Jul 06, 2016 | 39.47 | 39.71 | 38.49 | 39.38 | 9,988,799 | -0.73(-1.82%) |
Jul 05, 2016 | 41.18 | 42.01 | 39.38 | 40.11 | 14,884,936 | -4.88(-10.84%) |
Jul 01, 2016 | 37.66 | 44.99 | 44.99 | 44.99 | 27,894,392 | +7.42(+19.76%) |
Jun 30, 2016 | 36.82 | 37.58 | 36.47 | 37.57 | 2,592,687 | +0.80(+2.19%) |
Jun 29, 2016 | 36.00 | 36.89 | 35.78 | 36.76 | 2,494,348 | +1.19(+3.33%) |
Jun 28, 2016 | 35.56 | 35.77 | 35.11 | 35.58 | 2,960,646 | +0.42(+1.20%) |
Jun 27, 2016 | 35.66 | 35.66 | 34.52 | 35.15 | 4,144,224 | -0.96(-2.66%) |
Jun 24, 2016 | 37.25 | 37.85 | 36.09 | 36.11 | 5,613,132 | -2.74(-7.06%) |
Jun 23, 2016 | 38.83 | 39.00 | 38.52 | 38.86 | 1,627,913 | +0.60(+1.56%) |
Jun 22, 2016 | 37.73 | 38.44 | 37.40 | 38.26 | 2,527,180 | -0.02(-0.04%) |
Jun 21, 2016 | 38.31 | 38.43 | 38.03 | 38.28 | 1,625,400 | -0.12(-0.32%) |
Jun 20, 2016 | 38.01 | 39.18 | 37.98 | 38.40 | 2,965,914 | +0.98(+2.61%) |
Jun 17, 2016 | 36.90 | 37.62 | 36.81 | 37.42 | 3,552,733 | +0.45(+1.21%) |
Jun 16, 2016 | 36.48 | 37.06 | 36.01 | 36.98 | 1,687,457 | +0.36(+1.00%) |
Jun 15, 2016 | 36.01 | 37.23 | 36.01 | 36.61 | 2,408,994 | +0.32(+0.87%) |
Jun 14, 2016 | 36.36 | 36.57 | 35.65 | 36.30 | 2,596,871 | -0.07(-0.21%) |
Jun 13, 2016 | 36.60 | 36.94 | 36.36 | 36.37 | 1,977,604 | -0.51(-1.37%) |
Jun 10, 2016 | 37.03 | 37.03 | 36.21 | 36.88 | 3,301,514 | -0.56(-1.51%) |
Jun 09, 2016 | 38.11 | 38.13 | 37.44 | 37.44 | 1,917,534 | -1.03(-2.67%) |
Jun 08, 2016 | 37.86 | 38.50 | 37.86 | 38.47 | 2,649,771 | +0.82(+2.18%) |
Jun 07, 2016 | 37.37 | 37.92 | 37.01 | 37.65 | 2,660,646 | +0.27(+0.71%) |
Jun 06, 2016 | 37.03 | 37.44 | 36.38 | 37.38 | 4,765,490 | -0.59(-1.55%) |
Jun 03, 2016 | 38.00 | 38.19 | 37.37 | 37.97 | 2,032,788 | -0.30(-0.78%) |
Jun 02, 2016 | 38.32 | 38.60 | 38.10 | 38.27 | 1,490,019 | -0.07(-0.17%) |
Jun 01, 2016 | 38.35 | 38.40 | 37.94 | 38.34 | 1,595,880 | -0.13(-0.34%) |
May 31, 2016 | 38.04 | 38.61 | 37.86 | 38.47 | 3,374,181 | +0.71(+1.89%) |
May 27, 2016 | 37.70 | 37.76 | 37.76 | 37.76 | 1,569,954 | +0.09(+0.24%) |
May 26, 2016 | 37.52 | 37.85 | 37.26 | 37.66 | 1,777,898 | +0.16(+0.42%) |
May 25, 2016 | 37.05 | 37.65 | 37.04 | 37.51 | 1,683,053 | +0.57(+1.55%) |
May 24, 2016 | 36.65 | 37.13 | 36.45 | 36.94 | 2,322,730 | +0.56(+1.55%) |
May 23, 2016 | 36.13 | 36.73 | 35.96 | 36.37 | 2,542,200 | +0.25(+0.68%) |
May 20, 2016 | 35.83 | 36.52 | 35.83 | 36.12 | 3,403,640 | +0.08(+0.23%) |
May 19, 2016 | 36.34 | 36.45 | 35.60 | 36.04 | 2,808,632 | -0.49(-1.33%) |
May 18, 2016 | 36.82 | 36.97 | 36.17 | 36.53 | 2,676,013 | -0.38(-1.03%) |
May 17, 2016 | 36.85 | 37.53 | 36.66 | 36.91 | 3,175,777 | -0.12(-0.33%) |
May 16, 2016 | 37.05 | 37.36 | 36.71 | 37.03 | 3,249,302 | -0.45(-1.21%) |
May 13, 2016 | 37.47 | 37.94 | 37.34 | 37.48 | 2,772,993 | -0.05(-0.13%) |
May 12, 2016 | 37.84 | 38.01 | 37.35 | 37.53 | 3,929,876 | -0.04(-0.11%) |
May 11, 2016 | 37.92 | 38.00 | 37.38 | 37.57 | 2,924,540 | -0.60(-1.57%) |
May 10, 2016 | 37.89 | 38.20 | 37.76 | 38.17 | 2,402,197 | +0.41(+1.09%) |
May 09, 2016 | 37.97 | 38.41 | 37.68 | 37.76 | 6,539,151 | -0.07(-0.20%) |
May 06, 2016 | 37.90 | 38.25 | 37.32 | 37.84 | 2,728,399 | -0.19(-0.50%) |
May 05, 2016 | 38.49 | 38.83 | 37.61 | 38.02 | 4,520,244 | -0.46(-1.20%) |
May 04, 2016 | 39.19 | 39.36 | 38.34 | 38.49 | 2,262,589 | -1.09(-2.76%) |
May 03, 2016 | 39.32 | 39.67 | 39.14 | 39.58 | 2,987,238 | -0.17(-0.43%) |
May 02, 2016 | 39.51 | 39.78 | 38.79 | 39.75 | 2,239,757 | +0.40(+1.02%) |
Apr 29, 2016 | 39.47 | 39.48 | 38.86 | 39.35 | 2,106,496 | -0.13(-0.33%) |
Apr 28, 2016 | 40.44 | 40.51 | 39.40 | 39.48 | 2,441,478 | -1.20(-2.95%) |
Apr 27, 2016 | 40.61 | 41.04 | 40.34 | 40.68 | 2,036,018 | +0.06(+0.14%) |
Apr 26, 2016 | 40.00 | 40.64 | 39.87 | 40.62 | 2,444,585 | +0.66(+1.65%) |
Apr 25, 2016 | 39.78 | 40.22 | 39.71 | 39.97 | 2,305,316 | +0.01(+0.02%) |
Apr 22, 2016 | 39.50 | 40.61 | 39.50 | 39.96 | 3,834,510 | +0.44(+1.12%) |
Apr 21, 2016 | 38.63 | 39.54 | 38.12 | 39.51 | 4,286,548 | +0.90(+2.32%) |
Apr 20, 2016 | 37.78 | 38.97 | 37.28 | 38.62 | 5,726,110 | +0.95(+2.53%) |
Apr 19, 2016 | 38.78 | 39.12 | 36.64 | 37.66 | 14,462,860 | -0.96(-2.49%) |
Apr 18, 2016 | 38.08 | 38.94 | 37.76 | 38.63 | 4,389,948 | +0.43(+1.12%) |
Apr 15, 2016 | 38.97 | 39.17 | 37.86 | 38.20 | 4,744,144 | -0.88(-2.25%) |
Apr 14, 2016 | 38.53 | 39.34 | 38.37 | 39.08 | 4,971,076 | +0.55(+1.43%) |
Apr 13, 2016 | 38.67 | 38.82 | 37.71 | 38.53 | 7,765,042 | +1.57(+4.25%) |
Apr 12, 2016 | 37.20 | 37.55 | 36.81 | 36.96 | 2,308,134 | -0.26(-0.69%) |
Apr 11, 2016 | 36.93 | 38.02 | 36.93 | 37.21 | 2,794,764 | +0.50(+1.37%) |
Apr 08, 2016 | 36.92 | 37.41 | 36.50 | 36.71 | 3,203,591 | +0.10(+0.27%) |
Apr 07, 2016 | 37.23 | 38.07 | 36.54 | 36.61 | 6,906,531 | -1.51(-3.97%) |
Apr 06, 2016 | 39.26 | 39.28 | 37.13 | 38.12 | 12,815,870 | -2.88(-7.02%) |
Apr 05, 2016 | 41.67 | 41.98 | 40.95 | 41.00 | 4,769,231 | -1.14(-2.69%) |
Apr 04, 2016 | 42.49 | 42.78 | 42.10 | 42.14 | 2,069,670 | -0.36(-0.85%) |