Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.22 | 46.50 | 46.21 | 46.35 | 1,934,523 | +0.18(+0.38%) |
Apr 27, 2017 | 46.24 | 46.25 | 46.04 | 46.17 | 1,068,006 | +0.05(+0.12%) |
Apr 26, 2017 | 46.41 | 46.45 | 46.10 | 46.12 | 1,865,261 | -0.43(-0.91%) |
Apr 25, 2017 | 46.55 | 46.63 | 46.41 | 46.54 | 2,300,710 | +0.09(+0.19%) |
Apr 24, 2017 | 46.46 | 46.54 | 46.25 | 46.45 | 3,869,535 | +1.21(+2.67%) |
Apr 21, 2017 | 45.20 | 45.39 | 45.19 | 45.25 | 2,336,678 | -0.12(-0.27%) |
Apr 20, 2017 | 46.10 | 46.10 | 45.37 | 45.37 | 3,660,530 | +0.13(+0.29%) |
Apr 19, 2017 | 45.38 | 45.53 | 45.19 | 45.24 | 3,297,340 | -0.28(-0.62%) |
Apr 18, 2017 | 45.38 | 45.56 | 45.28 | 45.52 | 2,019,076 | +0.05(+0.12%) |
Apr 17, 2017 | 45.37 | 45.53 | 45.36 | 45.47 | 780,886 | +0.21(+0.47%) |
Apr 13, 2017 | 45.37 | 45.45 | 45.25 | 45.26 | 1,655,772 | -0.33(-0.72%) |
Apr 12, 2017 | 45.19 | 45.59 | 45.19 | 45.58 | 1,900,566 | +0.43(+0.94%) |
Apr 11, 2017 | 45.20 | 45.35 | 45.06 | 45.16 | 2,073,632 | +0.10(+0.22%) |
Apr 10, 2017 | 44.78 | 45.23 | 44.75 | 45.06 | 2,458,673 | +0.12(+0.26%) |
Apr 07, 2017 | 44.48 | 45.07 | 44.46 | 44.95 | 4,300,665 | +0.59(+1.32%) |
Apr 06, 2017 | 44.53 | 44.53 | 44.25 | 44.36 | 4,223,159 | +0.38(+0.87%) |
Apr 05, 2017 | 44.01 | 44.24 | 43.97 | 43.98 | 4,078,131 | -0.13(-0.30%) |
Apr 04, 2017 | 43.71 | 44.13 | 43.71 | 44.11 | 2,619,445 | +0.09(+0.20%) |
Apr 03, 2017 | 44.06 | 44.11 | 43.79 | 44.02 | 4,500,048 | -0.05(-0.12%) |
Mar 31, 2017 | 44.04 | 44.26 | 43.85 | 44.08 | 5,178,846 | -0.16(-0.36%) |
Mar 30, 2017 | 44.42 | 44.52 | 44.22 | 44.24 | 4,774,525 | -0.43(-0.95%) |
Mar 29, 2017 | 44.58 | 44.75 | 44.51 | 44.66 | 3,462,250 | -0.14(-0.32%) |
Mar 28, 2017 | 44.69 | 44.86 | 44.66 | 44.80 | 2,570,509 | -0.09(-0.20%) |
Mar 27, 2017 | 45.00 | 45.06 | 44.80 | 44.89 | 3,052,773 | +0.30(+0.68%) |
Mar 24, 2017 | 44.89 | 44.90 | 44.51 | 44.59 | 1,610,165 | +0.17(+0.38%) |
Mar 23, 2017 | 44.43 | 44.81 | 44.40 | 44.42 | 2,210,860 | -0.05(-0.12%) |
Mar 22, 2017 | 44.56 | 44.69 | 44.40 | 44.48 | 2,659,242 | +0.21(+0.48%) |
Mar 21, 2017 | 44.78 | 44.82 | 44.27 | 44.26 | 2,657,956 | -0.20(-0.46%) |
Mar 20, 2017 | 44.52 | 44.58 | 44.36 | 44.47 | 2,717,550 | +0.33(+0.74%) |
Mar 17, 2017 | 44.35 | 44.37 | 44.07 | 44.14 | 3,929,344 | -0.08(-0.18%) |
Mar 16, 2017 | 44.13 | 44.29 | 44.03 | 44.22 | 3,824,523 | +0.39(+0.89%) |
Mar 15, 2017 | 43.27 | 43.94 | 43.17 | 43.83 | 2,615,293 | +0.58(+1.33%) |
Mar 14, 2017 | 43.31 | 43.66 | 43.20 | 43.25 | 2,600,446 | +0.17(+0.39%) |
Mar 13, 2017 | 43.13 | 43.30 | 42.95 | 43.08 | 2,675,934 | -0.42(-0.96%) |
Mar 10, 2017 | 43.35 | 43.56 | 43.24 | 43.50 | 2,647,987 | +0.51(+1.18%) |
Mar 09, 2017 | 42.57 | 43.00 | 42.47 | 42.99 | 6,550,361 | +0.96(+2.28%) |
Mar 08, 2017 | 41.85 | 42.07 | 41.82 | 42.04 | 2,387,900 | -0.07(-0.17%) |
Mar 07, 2017 | 42.10 | 42.20 | 41.97 | 42.11 | 4,803,153 | +0.13(+0.32%) |
Mar 06, 2017 | 41.89 | 42.01 | 41.81 | 41.97 | 2,761,774 | -0.01(-0.02%) |
Mar 03, 2017 | 41.69 | 42.03 | 41.51 | 41.98 | 3,548,804 | +0.29(+0.70%) |
Mar 02, 2017 | 41.44 | 41.88 | 41.42 | 41.69 | 3,493,575 | -0.35(-0.82%) |
Mar 01, 2017 | 41.98 | 42.21 | 41.93 | 42.04 | 1,538,612 | +0.04(+0.11%) |
Feb 28, 2017 | 41.92 | 42.12 | 41.85 | 41.99 | 2,643,676 | -0.01(-0.02%) |
Feb 27, 2017 | 41.98 | 42.12 | 41.83 | 42.00 | 3,186,797 | +0.38(+0.92%) |
Feb 24, 2017 | 41.83 | 41.84 | 41.51 | 41.62 | 4,092,475 | +0.29(+0.71%) |
Feb 23, 2017 | 41.65 | 41.82 | 41.33 | 41.33 | 4,256,653 | -0.15(-0.36%) |
Feb 22, 2017 | 41.02 | 42.15 | 40.82 | 41.48 | 13,656,749 | +1.47(+3.68%) |
Feb 21, 2017 | 40.08 | 39.53 | 40.00 | 12,445,524 | -3.28(-7.58%) | |
Feb 17, 2017 | 43.29 | 43.29 | 43.29 | 0 | +5.74(+15.29%) | |
Feb 16, 2017 | 37.22 | 37.58 | 37.17 | 37.55 | 2,858,141 | +0.34(+0.91%) |
Feb 15, 2017 | 36.54 | 37.36 | 36.53 | 37.21 | 3,542,753 | +0.59(+1.60%) |
Feb 14, 2017 | 36.67 | 36.72 | 36.42 | 36.62 | 1,326,575 | -0.04(-0.12%) |
Feb 13, 2017 | 36.74 | 36.76 | 36.62 | 36.67 | 1,159,300 | +0.08(+0.22%) |
Feb 10, 2017 | 36.36 | 36.69 | 36.35 | 36.59 | 1,814,851 | -0.28(-0.77%) |
Feb 09, 2017 | 36.69 | 36.93 | 36.67 | 36.87 | 1,839,465 | +0.18(+0.48%) |
Feb 08, 2017 | 36.54 | 36.79 | 36.43 | 36.69 | 1,672,495 | +0.54(+1.48%) |
Feb 07, 2017 | 36.05 | 36.20 | 35.98 | 36.16 | 1,711,029 | +0.32(+0.88%) |
Feb 06, 2017 | 35.77 | 35.88 | 35.74 | 35.84 | 1,465,903 | -0.28(-0.78%) |
Feb 03, 2017 | 36.07 | 36.16 | 35.89 | 36.12 | 2,744,730 | +0.43(+1.21%) |
Feb 02, 2017 | 35.77 | 35.95 | 35.68 | 35.69 | 2,542,733 | +0.01(+0.02%) |
Feb 01, 2017 | 35.57 | 35.77 | 35.42 | 35.68 | 3,137,978 | -0.08(-0.22%) |
Jan 31, 2017 | 35.52 | 35.78 | 35.50 | 35.76 | 3,316,086 | +0.18(+0.49%) |
Jan 30, 2017 | 35.28 | 35.62 | 35.26 | 35.59 | 3,239,579 | -0.27(-0.76%) |
Jan 27, 2017 | 35.76 | 35.88 | 35.66 | 35.86 | 3,903,236 | +0.43(+1.22%) |
Jan 26, 2017 | 35.45 | 35.51 | 35.24 | 35.43 | 4,474,258 | -1.80(-4.84%) |
Jan 25, 2017 | 37.06 | 37.24 | 37.02 | 37.23 | 1,730,222 | +0.18(+0.50%) |
Jan 24, 2017 | 36.84 | 37.08 | 36.84 | 37.05 | 2,214,340 | +0.08(+0.21%) |
Jan 23, 2017 | 36.82 | 37.02 | 36.72 | 36.97 | 1,670,339 | +0.27(+0.74%) |
Jan 20, 2017 | 36.53 | 36.72 | 36.52 | 36.70 | 1,664,052 | +0.40(+1.12%) |
Jan 19, 2017 | 36.34 | 36.12 | 36.29 | 2,578,827 | -0.11(-0.29%) | |
Jan 18, 2017 | 36.41 | 36.51 | 36.34 | 36.40 | 2,456,492 | -0.04(-0.10%) |
Jan 17, 2017 | 36.26 | 36.50 | 36.26 | 36.43 | 2,877,896 | -0.02(-0.05%) |
Jan 13, 2017 | 36.45 | 36.45 | 36.45 | 0 | -0.04(-0.10%) | |
Jan 12, 2017 | 36.36 | 36.48 | 36.31 | 36.48 | 1,442,521 | +0.33(+0.92%) |
Jan 11, 2017 | 36.03 | 36.19 | 35.88 | 36.15 | 1,519,138 | +0.18(+0.49%) |
Jan 10, 2017 | 36.20 | 36.20 | 35.95 | 35.97 | 1,563,956 | -0.38(-1.04%) |
Jan 09, 2017 | 36.12 | 36.41 | 36.12 | 36.35 | 2,438,409 | +0.22(+0.61%) |
Jan 06, 2017 | 36.01 | 36.16 | 35.96 | 36.13 | 1,969,286 | -0.19(-0.53%) |
Jan 05, 2017 | 36.15 | 36.41 | 36.08 | 36.33 | 1,486,244 | +0.33(+0.90%) |
Jan 04, 2017 | 35.93 | 36.05 | 35.85 | 36.00 | 1,371,300 | +0.27(+0.76%) |
Jan 03, 2017 | 35.57 | 35.76 | 35.50 | 35.73 | 2,939,234 | -0.40(-1.10%) |
Dec 30, 2016 | 36.12 | 36.12 | 36.12 | 0 | +0.20(+0.56%) | |
Dec 29, 2016 | 35.85 | 35.99 | 35.83 | 35.92 | 1,131,769 | +0.33(+0.91%) |
Dec 28, 2016 | 35.60 | 35.76 | 35.58 | 35.60 | 1,196,925 | -0.27(-0.76%) |
Dec 27, 2016 | 35.88 | 35.93 | 35.83 | 35.87 | 789,135 | +0.02(+0.05%) |
Dec 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 35.97 | 35.97 | 35.75 | 35.90 | 1,544,345 | +0.26(+0.72%) |
Dec 21, 2016 | 35.76 | 35.94 | 35.65 | 35.65 | 1,635,079 | -0.18(-0.52%) |
Dec 20, 2016 | 35.67 | 35.86 | 35.57 | 35.83 | 2,352,627 | +0.33(+0.92%) |
Dec 19, 2016 | 35.54 | 35.76 | 35.38 | 35.51 | 1,830,158 | +0.29(+0.82%) |
Dec 16, 2016 | 35.29 | 35.39 | 35.09 | 35.22 | 2,229,779 | +0.25(+0.70%) |
Dec 15, 2016 | 34.88 | 35.04 | 34.84 | 34.97 | 2,885,169 | -0.32(-0.90%) |
Dec 14, 2016 | 35.83 | 35.93 | 35.27 | 35.29 | 4,265,594 | -0.65(-1.81%) |
Dec 13, 2016 | 35.86 | 36.16 | 35.81 | 35.94 | 3,063,691 | +0.56(+1.59%) |
Dec 12, 2016 | 35.09 | 35.40 | 35.08 | 35.38 | 2,443,174 | +0.17(+0.47%) |
Dec 09, 2016 | 34.96 | 35.23 | 34.87 | 35.21 | 2,835,721 | +0.65(+1.88%) |
Dec 08, 2016 | 34.70 | 34.79 | 34.51 | 34.56 | 3,160,321 | -0.74(-2.09%) |
Dec 07, 2016 | 35.17 | 35.34 | 35.04 | 35.30 | 4,985,011 | +0.32(+0.91%) |
Dec 06, 2016 | 35.23 | 35.62 | 34.91 | 34.98 | 5,106,813 | -0.30(-0.85%) |
Dec 05, 2016 | 35.38 | 35.43 | 35.08 | 35.28 | 4,354,577 | +0.55(+1.60%) |
Dec 02, 2016 | 34.44 | 34.83 | 34.36 | 34.73 | 5,394,179 | +0.31(+0.89%) |
Dec 01, 2016 | 34.47 | 34.51 | 34.12 | 34.42 | 4,315,438 | -0.62(-1.78%) |
Nov 30, 2016 | 35.65 | 35.65 | 35.03 | 35.04 | 5,017,056 | +0.39(+1.12%) |
Nov 29, 2016 | 34.56 | 34.70 | 34.51 | 34.65 | 1,672,941 | +0.16(+0.46%) |
Nov 28, 2016 | 34.61 | 34.70 | 34.47 | 34.50 | 1,711,674 | -0.38(-1.08%) |
Nov 25, 2016 | 34.87 | 34.93 | 34.79 | 34.87 | 3,746,100 | +0.86(+2.53%) |
Nov 23, 2016 | 34.01 | 34.01 | 34.01 | 0 | -0.33(-0.95%) | |
Nov 22, 2016 | 34.36 | 34.42 | 34.22 | 34.34 | 2,736,664 | -0.03(-0.08%) |
Nov 21, 2016 | 34.33 | 34.40 | 34.23 | 34.36 | 2,161,941 | +0.14(+0.41%) |
Nov 18, 2016 | 34.19 | 34.31 | 34.10 | 34.22 | 3,748,386 | -0.26(-0.74%) |
Nov 17, 2016 | 34.42 | 34.57 | 34.37 | 34.48 | 2,254,950 | +0.00(+0.00%) |
Nov 16, 2016 | 34.43 | 34.65 | 34.37 | 34.48 | 3,936,049 | -0.47(-1.33%) |
Nov 15, 2016 | 34.75 | 34.96 | 34.66 | 34.95 | 5,802,221 | +0.28(+0.81%) |
Nov 14, 2016 | 34.61 | 34.71 | 34.34 | 34.66 | 3,637,316 | -0.32(-0.91%) |
Nov 11, 2016 | 34.82 | 35.12 | 34.80 | 34.98 | 7,677,094 | -0.17(-0.48%) |
Nov 10, 2016 | 35.32 | 35.32 | 34.89 | 35.15 | 5,580,870 | -1.37(-3.76%) |
Nov 09, 2016 | 36.00 | 36.65 | 35.99 | 36.52 | 5,222,818 | -0.52(-1.40%) |
Nov 08, 2016 | 36.92 | 37.23 | 36.89 | 37.04 | 3,312,216 | +0.15(+0.41%) |
Nov 07, 2016 | 36.69 | 36.92 | 36.58 | 36.89 | 2,516,802 | +0.49(+1.35%) |
Nov 04, 2016 | 36.67 | 36.70 | 36.37 | 36.40 | 5,558,870 | -0.37(-1.00%) |
Nov 03, 2016 | 36.99 | 37.01 | 36.70 | 36.77 | 1,590,832 | -0.33(-0.88%) |
Nov 02, 2016 | 37.19 | 37.23 | 37.04 | 37.09 | 1,687,286 | -0.03(-0.07%) |
Nov 01, 2016 | 37.30 | 37.34 | 37.07 | 37.12 | 3,888,418 | +0.33(+0.88%) |
Oct 31, 2016 | 36.69 | 36.89 | 36.65 | 36.79 | 2,064,845 | -0.07(-0.19%) |
Oct 28, 2016 | 36.91 | 36.99 | 36.78 | 36.86 | 1,604,730 | +0.20(+0.55%) |
Oct 27, 2016 | 36.98 | 36.98 | 36.66 | 36.66 | 1,359,282 | -0.18(-0.48%) |
Oct 26, 2016 | 36.83 | 36.96 | 36.78 | 36.84 | 1,225,438 | -0.24(-0.65%) |
Oct 25, 2016 | 37.11 | 37.17 | 36.99 | 37.08 | 1,506,769 | -0.05(-0.14%) |
Oct 24, 2016 | 37.27 | 37.29 | 37.12 | 37.13 | 1,046,261 | -0.09(-0.23%) |
Oct 21, 2016 | 37.08 | 37.25 | 37.07 | 37.22 | 2,047,727 | -0.22(-0.58%) |
Oct 20, 2016 | 37.34 | 37.51 | 37.21 | 37.44 | 2,253,944 | +0.23(+0.61%) |
Oct 19, 2016 | 37.45 | 37.47 | 37.18 | 37.21 | 6,172,885 | -0.43(-1.14%) |
Oct 18, 2016 | 37.67 | 37.72 | 37.46 | 37.64 | 2,486,044 | +0.31(+0.82%) |
Oct 17, 2016 | 37.40 | 37.54 | 37.28 | 37.33 | 2,191,939 | -0.38(-0.99%) |
Oct 14, 2016 | 38.00 | 38.02 | 37.70 | 37.71 | 3,433,887 | -0.30(-0.78%) |
Oct 13, 2016 | 37.86 | 38.17 | 37.75 | 38.00 | 6,201,762 | -1.06(-2.72%) |
Oct 12, 2016 | 39.22 | 39.30 | 39.06 | 39.07 | 2,762,841 | -0.25(-0.64%) |
Oct 11, 2016 | 39.59 | 39.59 | 39.15 | 39.32 | 4,450,026 | -0.25(-0.64%) |
Oct 10, 2016 | 39.57 | 39.77 | 39.48 | 39.57 | 1,238,041 | +0.00(+0.00%) |
Oct 07, 2016 | 39.69 | 39.74 | 39.26 | 39.57 | 1,730,859 | -0.31(-0.79%) |
Oct 06, 2016 | 39.64 | 39.98 | 39.61 | 39.89 | 1,533,405 | -0.04(-0.11%) |
Oct 05, 2016 | 40.13 | 40.15 | 39.85 | 39.93 | 1,775,411 | -0.58(-1.42%) |
Oct 04, 2016 | 40.91 | 40.91 | 40.42 | 40.51 | 2,311,872 | +0.14(+0.35%) |
Oct 03, 2016 | 40.39 | 40.44 | 40.24 | 40.37 | 1,452,064 | +0.15(+0.37%) |
Sep 30, 2016 | 39.98 | 40.39 | 39.98 | 40.22 | 1,968,672 | +0.32(+0.81%) |
Sep 29, 2016 | 40.31 | 40.35 | 39.84 | 39.90 | 1,981,151 | -0.69(-1.70%) |
Sep 28, 2016 | 40.51 | 40.61 | 40.29 | 40.59 | 1,436,783 | +0.28(+0.69%) |
Sep 27, 2016 | 40.05 | 40.38 | 39.98 | 40.31 | 1,470,769 | +0.47(+1.18%) |
Sep 26, 2016 | 39.87 | 39.97 | 39.74 | 39.84 | 1,224,978 | -0.38(-0.95%) |
Sep 23, 2016 | 40.30 | 40.40 | 40.16 | 40.22 | 1,872,903 | -0.30(-0.73%) |
Sep 22, 2016 | 40.60 | 40.78 | 40.48 | 40.52 | 1,839,000 | +0.90(+2.27%) |
Sep 21, 2016 | 39.28 | 39.65 | 39.20 | 39.62 | 1,671,569 | +0.14(+0.35%) |
Sep 20, 2016 | 39.63 | 39.71 | 39.45 | 39.48 | 1,468,501 | -0.11(-0.29%) |
Sep 19, 2016 | 39.64 | 39.81 | 39.54 | 39.59 | 1,301,439 | +0.38(+0.98%) |
Sep 16, 2016 | 39.24 | 39.31 | 39.09 | 39.21 | 1,890,133 | -0.65(-1.64%) |
Sep 15, 2016 | 39.63 | 39.92 | 39.47 | 39.86 | 1,886,635 | +0.25(+0.64%) |
Sep 14, 2016 | 39.60 | 39.85 | 39.54 | 39.61 | 1,641,379 | -0.03(-0.07%) |
Sep 13, 2016 | 39.87 | 40.06 | 39.57 | 39.64 | 1,690,998 | -0.59(-1.47%) |
Sep 12, 2016 | 39.77 | 40.31 | 39.71 | 40.23 | 3,026,225 | +0.43(+1.07%) |
Sep 09, 2016 | 40.42 | 40.45 | 39.79 | 39.80 | 2,049,995 | -0.93(-2.29%) |
Sep 08, 2016 | 41.07 | 41.19 | 40.72 | 40.73 | 3,314,735 | -0.58(-1.39%) |
Sep 07, 2016 | 41.57 | 41.57 | 41.24 | 41.31 | 2,157,450 | -0.15(-0.36%) |
Sep 06, 2016 | 41.32 | 41.57 | 41.17 | 41.46 | 3,265,853 | -0.31(-0.75%) |
Sep 02, 2016 | 41.74 | 41.77 | 41.77 | 41.77 | 2,860,469 | +1.31(+3.23%) |
Sep 01, 2016 | 40.27 | 40.49 | 40.18 | 40.46 | 1,393,853 | +0.24(+0.59%) |
Aug 31, 2016 | 40.03 | 40.26 | 39.95 | 40.23 | 2,094,830 | +0.06(+0.15%) |
Aug 30, 2016 | 40.42 | 40.49 | 40.13 | 40.17 | 1,076,889 | -0.24(-0.58%) |
Aug 29, 2016 | 40.16 | 40.40 | 40.14 | 40.40 | 1,159,095 | +0.21(+0.52%) |
Aug 26, 2016 | 40.37 | 40.73 | 40.10 | 40.19 | 1,691,727 | -0.11(-0.28%) |
Aug 25, 2016 | 40.32 | 40.42 | 40.26 | 40.31 | 983,300 | +0.15(+0.37%) |
Aug 24, 2016 | 40.29 | 40.31 | 40.01 | 40.16 | 1,948,460 | -0.27(-0.67%) |
Aug 23, 2016 | 40.55 | 40.68 | 40.33 | 40.43 | 1,172,873 | -0.02(-0.04%) |
Aug 22, 2016 | 40.27 | 40.48 | 40.22 | 40.45 | 1,378,192 | -0.31(-0.75%) |
Aug 19, 2016 | 40.55 | 40.75 | 40.40 | 40.75 | 944,881 | -0.11(-0.28%) |
Aug 18, 2016 | 40.84 | 40.89 | 40.71 | 40.87 | 1,110,052 | +0.02(+0.04%) |
Aug 17, 2016 | 40.59 | 40.88 | 40.46 | 40.85 | 1,440,400 | +0.31(+0.75%) |
Aug 16, 2016 | 40.54 | 40.71 | 40.48 | 40.54 | 1,643,381 | +0.03(+0.06%) |
Aug 15, 2016 | 40.50 | 40.82 | 40.43 | 40.52 | 2,509,534 | -0.04(-0.11%) |
Aug 12, 2016 | 40.59 | 40.70 | 40.46 | 40.56 | 1,107,269 | -0.10(-0.24%) |
Aug 11, 2016 | 40.50 | 40.82 | 40.41 | 40.66 | 2,047,108 | +0.65(+1.61%) |
Aug 10, 2016 | 40.06 | 40.25 | 39.88 | 40.01 | 2,020,077 | +0.02(+0.04%) |
Aug 09, 2016 | 39.76 | 40.12 | 39.72 | 39.99 | 2,122,423 | +0.45(+1.15%) |
Aug 08, 2016 | 39.43 | 39.57 | 39.33 | 39.54 | 1,651,783 | -0.17(-0.44%) |
Aug 05, 2016 | 39.62 | 39.86 | 39.59 | 39.71 | 1,449,868 | +0.24(+0.60%) |
Aug 04, 2016 | 39.27 | 39.55 | 39.25 | 39.48 | 1,358,972 | +0.28(+0.71%) |
Aug 03, 2016 | 39.35 | 39.47 | 39.14 | 39.20 | 1,469,111 | -0.74(-1.85%) |
Aug 02, 2016 | 40.08 | 40.09 | 39.83 | 39.94 | 1,847,360 | +0.24(+0.61%) |
Aug 01, 2016 | 39.77 | 39.89 | 39.66 | 39.70 | 1,782,271 | -0.23(-0.59%) |
Jul 29, 2016 | 39.57 | 40.09 | 39.56 | 39.93 | 1,630,431 | +0.23(+0.59%) |
Jul 28, 2016 | 39.77 | 39.80 | 39.52 | 39.70 | 1,748,436 | +0.18(+0.46%) |
Jul 27, 2016 | 39.68 | 39.71 | 39.21 | 39.51 | 2,667,252 | -0.32(-0.80%) |
Jul 26, 2016 | 40.00 | 40.09 | 39.75 | 39.83 | 2,148,769 | +0.11(+0.28%) |
Jul 25, 2016 | 39.77 | 39.79 | 39.53 | 39.72 | 1,244,244 | -0.03(-0.09%) |
Jul 22, 2016 | 39.62 | 39.89 | 39.60 | 39.76 | 1,549,736 | +0.06(+0.15%) |
Jul 21, 2016 | 39.78 | 39.99 | 39.57 | 39.70 | 2,424,858 | -0.05(-0.13%) |
Jul 20, 2016 | 39.81 | 40.02 | 39.73 | 39.75 | 2,426,104 | +0.03(+0.07%) |
Jul 19, 2016 | 39.80 | 39.94 | 39.63 | 39.72 | 1,928,211 | -0.58(-1.44%) |
Jul 18, 2016 | 40.02 | 40.40 | 39.99 | 40.30 | 3,062,524 | +0.23(+0.58%) |
Jul 15, 2016 | 40.15 | 40.28 | 40.03 | 40.07 | 2,009,654 | -0.06(-0.15%) |
Jul 14, 2016 | 40.44 | 40.46 | 40.05 | 40.13 | 1,919,066 | -0.03(-0.06%) |
Jul 13, 2016 | 39.93 | 40.33 | 39.89 | 40.15 | 1,802,820 | +0.29(+0.74%) |
Jul 12, 2016 | 39.95 | 40.10 | 39.76 | 39.86 | 1,708,728 | -0.26(-0.65%) |
Jul 11, 2016 | 40.00 | 40.25 | 39.86 | 40.12 | 1,524,747 | -0.05(-0.13%) |
Jul 08, 2016 | 40.15 | 39.86 | 39.86 | 40.17 | 1,791,434 | +0.31(+0.78%) |
Jul 07, 2016 | 40.15 | 40.32 | 39.74 | 39.86 | 1,806,792 | -0.16(-0.39%) |
Jul 06, 2016 | 39.73 | 40.09 | 39.44 | 40.02 | 2,254,080 | -0.32(-0.79%) |
Jul 05, 2016 | 40.40 | 40.59 | 40.23 | 40.34 | 2,947,460 | -0.31(-0.77%) |
Jul 01, 2016 | 40.95 | 40.65 | 40.65 | 40.65 | 2,373,735 | +0.01(+0.02%) |
Jun 30, 2016 | 40.05 | 40.64 | 39.86 | 40.64 | 3,637,820 | +1.22(+3.10%) |
Jun 29, 2016 | 39.17 | 39.57 | 39.04 | 39.42 | 3,066,836 | +0.80(+2.06%) |
Jun 28, 2016 | 38.56 | 38.64 | 38.10 | 38.62 | 3,517,563 | +1.01(+2.69%) |
Jun 27, 2016 | 37.58 | 37.68 | 37.11 | 37.61 | 6,146,652 | +0.00(+0.00%) |
Jun 24, 2016 | 38.07 | 38.91 | 37.52 | 37.61 | 9,174,269 | -2.69(-6.68%) |
Jun 23, 2016 | 39.96 | 40.35 | 39.58 | 40.30 | 4,530,334 | +0.89(+2.26%) |
Jun 22, 2016 | 39.45 | 39.80 | 39.36 | 39.41 | 4,093,398 | +0.10(+0.26%) |
Jun 21, 2016 | 38.96 | 39.51 | 38.85 | 39.31 | 3,275,611 | +0.93(+2.41%) |
Jun 20, 2016 | 38.80 | 38.82 | 38.35 | 38.38 | 3,071,625 | +0.87(+2.31%) |
Jun 17, 2016 | 37.38 | 37.55 | 37.03 | 37.51 | 2,919,349 | -0.18(-0.48%) |
Jun 16, 2016 | 36.87 | 37.73 | 36.75 | 37.70 | 3,848,659 | +0.58(+1.56%) |
Jun 15, 2016 | 37.36 | 37.55 | 37.08 | 37.12 | 2,562,245 | -0.04(-0.12%) |
Jun 14, 2016 | 37.08 | 37.31 | 36.96 | 37.16 | 4,972,485 | -0.68(-1.81%) |
Jun 13, 2016 | 37.98 | 38.23 | 37.81 | 37.84 | 3,445,478 | -0.75(-1.95%) |
Jun 10, 2016 | 38.88 | 39.03 | 38.42 | 38.60 | 3,106,121 | -1.29(-3.23%) |
Jun 09, 2016 | 39.73 | 39.93 | 39.70 | 39.89 | 2,324,827 | -0.20(-0.50%) |
Jun 08, 2016 | 40.13 | 40.18 | 39.99 | 40.09 | 1,664,535 | +0.03(+0.06%) |
Jun 07, 2016 | 40.30 | 40.35 | 40.02 | 40.06 | 3,036,574 | +0.22(+0.54%) |
Jun 06, 2016 | 40.05 | 40.12 | 39.70 | 39.84 | 1,588,546 | +0.11(+0.28%) |
Jun 03, 2016 | 39.37 | 39.73 | 39.27 | 39.73 | 1,763,105 | +0.48(+1.21%) |
Jun 02, 2016 | 39.06 | 39.25 | 38.98 | 39.25 | 1,168,391 | +0.00(+0.00%) |
Jun 01, 2016 | 39.09 | 39.28 | 39.04 | 39.25 | 2,470,818 | +0.50(+1.30%) |
May 31, 2016 | 39.47 | 39.47 | 38.64 | 38.75 | 2,262,114 | -0.35(-0.89%) |
May 27, 2016 | 39.07 | 39.10 | 39.10 | 39.10 | 1,458,130 | +0.18(+0.47%) |
May 26, 2016 | 38.87 | 39.06 | 38.84 | 38.92 | 1,923,535 | +0.37(+0.97%) |
May 25, 2016 | 38.86 | 38.89 | 38.53 | 38.54 | 2,850,380 | +0.03(+0.09%) |
May 24, 2016 | 38.05 | 38.61 | 38.03 | 38.51 | 1,864,602 | +0.92(+2.44%) |
May 23, 2016 | 37.57 | 37.74 | 37.49 | 37.59 | 1,777,027 | -0.12(-0.32%) |
May 20, 2016 | 37.89 | 37.93 | 37.65 | 37.71 | 1,602,282 | +0.11(+0.30%) |
May 19, 2016 | 37.57 | 37.68 | 37.37 | 37.60 | 1,878,162 | -0.27(-0.71%) |
May 18, 2016 | 37.85 | 38.18 | 37.62 | 37.87 | 2,046,529 | +0.06(+0.16%) |
May 17, 2016 | 38.15 | 38.29 | 37.70 | 37.81 | 2,083,456 | -0.81(-2.09%) |
May 16, 2016 | 38.27 | 38.69 | 38.24 | 38.61 | 1,401,917 | +0.35(+0.90%) |
May 13, 2016 | 38.57 | 38.73 | 38.19 | 38.27 | 1,647,509 | -0.44(-1.14%) |
May 12, 2016 | 38.97 | 39.00 | 38.49 | 38.71 | 1,891,294 | -0.01(-0.02%) |
May 11, 2016 | 38.86 | 38.99 | 38.68 | 38.72 | 1,633,900 | -0.35(-0.89%) |
May 10, 2016 | 38.82 | 39.09 | 38.80 | 39.06 | 1,891,391 | +0.40(+1.03%) |
May 09, 2016 | 38.67 | 38.87 | 38.58 | 38.67 | 1,900,855 | +0.36(+0.95%) |
May 06, 2016 | 38.00 | 38.31 | 37.97 | 38.30 | 1,423,114 | +0.25(+0.66%) |
May 05, 2016 | 38.02 | 38.25 | 37.96 | 38.05 | 1,640,498 | -0.03(-0.07%) |
May 04, 2016 | 37.94 | 38.15 | 37.89 | 38.08 | 1,814,446 | -0.14(-0.36%) |
May 03, 2016 | 38.31 | 38.44 | 38.12 | 38.21 | 2,300,648 | -0.35(-0.92%) |