Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.97 | 49.97 | 49.03 | 49.53 | 1,273,415 | -0.82(-1.62%) |
Apr 27, 2017 | 50.14 | 50.57 | 50.14 | 50.34 | 862,923 | +0.34(+0.67%) |
Apr 26, 2017 | 50.08 | 50.31 | 49.94 | 50.00 | 1,075,333 | -0.08(-0.16%) |
Apr 25, 2017 | 50.05 | 50.20 | 49.84 | 50.08 | 886,297 | +0.35(+0.70%) |
Apr 24, 2017 | 50.13 | 50.14 | 49.56 | 49.74 | 939,417 | +0.39(+0.79%) |
Apr 21, 2017 | 49.69 | 50.02 | 49.35 | 49.35 | 865,367 | -0.57(-1.14%) |
Apr 20, 2017 | 49.72 | 50.12 | 49.51 | 49.92 | 2,265,343 | +0.38(+0.77%) |
Apr 19, 2017 | 50.01 | 50.09 | 49.42 | 49.53 | 839,596 | -0.20(-0.39%) |
Apr 18, 2017 | 49.82 | 50.08 | 49.58 | 49.73 | 872,553 | -0.21(-0.43%) |
Apr 17, 2017 | 49.46 | 49.99 | 49.24 | 49.94 | 982,558 | +0.68(+1.39%) |
Apr 13, 2017 | 49.39 | 49.57 | 49.22 | 49.26 | 602,739 | -0.25(-0.50%) |
Apr 12, 2017 | 49.84 | 49.85 | 49.35 | 49.51 | 1,136,708 | -0.45(-0.91%) |
Apr 11, 2017 | 49.78 | 50.16 | 49.60 | 49.96 | 1,165,189 | -0.04(-0.07%) |
Apr 10, 2017 | 49.92 | 50.17 | 49.81 | 50.00 | 1,391,691 | +0.01(+0.02%) |
Apr 07, 2017 | 49.93 | 50.20 | 49.77 | 49.99 | 1,008,506 | -0.06(-0.12%) |
Apr 06, 2017 | 49.77 | 50.14 | 49.46 | 50.05 | 776,773 | +0.35(+0.71%) |
Apr 05, 2017 | 50.15 | 50.28 | 49.65 | 49.69 | 936,211 | -0.34(-0.67%) |
Apr 04, 2017 | 49.70 | 50.15 | 49.49 | 50.03 | 802,841 | +0.32(+0.64%) |
Apr 03, 2017 | 50.23 | 50.26 | 49.53 | 49.71 | 999,587 | -0.46(-0.92%) |
Mar 31, 2017 | 50.23 | 50.42 | 50.13 | 50.17 | 1,060,711 | -0.20(-0.41%) |
Mar 30, 2017 | 50.26 | 50.51 | 50.22 | 50.38 | 504,762 | -0.02(-0.04%) |
Mar 29, 2017 | 50.47 | 50.67 | 50.34 | 50.40 | 876,661 | -0.20(-0.39%) |
Mar 28, 2017 | 50.04 | 50.66 | 49.80 | 50.59 | 749,391 | +0.42(+0.83%) |
Mar 27, 2017 | 49.58 | 50.27 | 49.28 | 50.17 | 708,109 | +0.09(+0.18%) |
Mar 24, 2017 | 50.10 | 50.51 | 49.89 | 50.08 | 990,842 | +0.14(+0.28%) |
Mar 23, 2017 | 49.87 | 50.40 | 49.62 | 49.94 | 861,755 | +0.14(+0.29%) |
Mar 22, 2017 | 49.65 | 50.08 | 49.55 | 49.80 | 1,142,345 | +0.10(+0.20%) |
Mar 21, 2017 | 50.73 | 50.73 | 49.67 | 49.70 | 1,124,275 | -0.77(-1.53%) |
Mar 20, 2017 | 50.54 | 50.82 | 50.28 | 50.48 | 956,093 | -0.04(-0.09%) |
Mar 17, 2017 | 50.49 | 50.67 | 50.20 | 50.52 | 6,311,484 | +0.06(+0.12%) |
Mar 16, 2017 | 50.87 | 50.95 | 50.34 | 50.46 | 965,931 | -0.19(-0.37%) |
Mar 15, 2017 | 50.48 | 50.72 | 50.36 | 50.64 | 916,869 | +0.20(+0.39%) |
Mar 14, 2017 | 50.40 | 50.52 | 50.16 | 50.45 | 697,427 | -0.12(-0.25%) |
Mar 13, 2017 | 50.19 | 50.58 | 50.14 | 50.57 | 1,371,692 | +0.29(+0.58%) |
Mar 10, 2017 | 50.24 | 50.34 | 49.89 | 50.28 | 659,441 | +0.37(+0.75%) |
Mar 09, 2017 | 49.85 | 50.11 | 49.67 | 49.91 | 790,323 | +0.08(+0.16%) |
Mar 08, 2017 | 50.23 | 50.25 | 49.67 | 49.83 | 765,148 | -0.15(-0.30%) |
Mar 07, 2017 | 50.00 | 50.17 | 49.56 | 49.98 | 992,353 | -0.07(-0.14%) |
Mar 06, 2017 | 50.07 | 50.32 | 49.96 | 50.05 | 746,142 | -0.41(-0.81%) |
Mar 03, 2017 | 50.24 | 50.53 | 50.10 | 50.46 | 737,232 | +0.07(+0.14%) |
Mar 02, 2017 | 51.21 | 51.28 | 50.33 | 50.39 | 920,219 | -0.87(-1.70%) |
Mar 01, 2017 | 50.81 | 51.31 | 50.62 | 51.26 | 1,290,942 | +1.06(+2.12%) |
Feb 28, 2017 | 50.27 | 50.46 | 50.03 | 50.19 | 945,492 | -0.03(-0.05%) |
Feb 27, 2017 | 50.11 | 50.31 | 50.06 | 50.22 | 732,358 | +0.11(+0.21%) |
Feb 24, 2017 | 49.48 | 50.16 | 49.32 | 50.11 | 852,453 | +0.34(+0.69%) |
Feb 23, 2017 | 49.56 | 49.77 | 49.50 | 49.77 | 627,714 | +0.22(+0.44%) |
Feb 22, 2017 | 49.40 | 49.71 | 49.17 | 49.55 | 800,609 | +0.06(+0.12%) |
Feb 21, 2017 | 49.97 | 50.40 | 49.41 | 49.49 | 1,379,395 | -0.70(-1.39%) |
Feb 17, 2017 | 50.18 | 50.18 | 50.18 | 0 | +0.41(+0.83%) | |
Feb 16, 2017 | 49.20 | 49.79 | 49.16 | 49.77 | 726,763 | +0.57(+1.16%) |
Feb 15, 2017 | 48.97 | 49.26 | 48.79 | 49.20 | 643,510 | +0.23(+0.47%) |
Feb 14, 2017 | 48.70 | 49.17 | 48.64 | 48.97 | 1,005,279 | +0.01(+0.02%) |
Feb 13, 2017 | 48.78 | 49.12 | 48.61 | 48.96 | 769,699 | +0.33(+0.69%) |
Feb 10, 2017 | 48.32 | 48.74 | 48.01 | 48.62 | 1,053,383 | +0.41(+0.84%) |
Feb 09, 2017 | 47.72 | 48.25 | 47.65 | 48.22 | 884,074 | +0.57(+1.20%) |
Feb 08, 2017 | 47.45 | 47.66 | 47.27 | 47.64 | 717,391 | +0.11(+0.24%) |
Feb 07, 2017 | 47.84 | 47.84 | 47.39 | 47.53 | 656,866 | -0.08(-0.17%) |
Feb 06, 2017 | 47.43 | 47.77 | 47.43 | 47.61 | 499,698 | +0.01(+0.02%) |
Feb 03, 2017 | 47.82 | 48.01 | 47.47 | 47.60 | 960,418 | +0.05(+0.11%) |
Feb 02, 2017 | 47.04 | 47.74 | 46.88 | 47.55 | 988,665 | +0.45(+0.95%) |
Feb 01, 2017 | 47.56 | 47.76 | 47.05 | 47.10 | 857,150 | -0.34(-0.72%) |
Jan 31, 2017 | 47.39 | 47.59 | 47.18 | 47.44 | 945,237 | -0.04(-0.07%) |
Jan 30, 2017 | 48.01 | 48.04 | 47.00 | 47.48 | 1,220,476 | -0.66(-1.37%) |
Jan 27, 2017 | 47.33 | 48.16 | 46.75 | 48.14 | 1,195,576 | +0.73(+1.54%) |
Jan 26, 2017 | 47.49 | 47.65 | 47.36 | 47.41 | 971,322 | +0.00(+0.00%) |
Jan 25, 2017 | 47.15 | 47.48 | 46.97 | 47.41 | 1,037,426 | +0.49(+1.05%) |
Jan 24, 2017 | 46.65 | 47.08 | 46.51 | 46.91 | 994,544 | +0.43(+0.93%) |
Jan 23, 2017 | 46.48 | 46.67 | 46.34 | 46.48 | 818,845 | -0.09(-0.19%) |
Jan 20, 2017 | 46.61 | 46.68 | 46.33 | 46.57 | 798,438 | +0.15(+0.32%) |
Jan 19, 2017 | 46.75 | 46.76 | 46.28 | 46.42 | 590,785 | -0.23(-0.49%) |
Jan 18, 2017 | 46.48 | 46.72 | 46.08 | 46.65 | 579,284 | +0.32(+0.68%) |
Jan 17, 2017 | 46.15 | 46.54 | 45.95 | 46.33 | 782,843 | -0.21(-0.45%) |
Jan 13, 2017 | 46.54 | 46.54 | 46.54 | 0 | +0.20(+0.44%) | |
Jan 12, 2017 | 45.98 | 46.40 | 45.79 | 46.34 | 1,221,084 | +0.09(+0.19%) |
Jan 11, 2017 | 46.17 | 46.36 | 45.86 | 46.25 | 705,808 | +0.05(+0.11%) |
Jan 10, 2017 | 46.21 | 46.49 | 46.07 | 46.20 | 699,240 | +0.02(+0.04%) |
Jan 09, 2017 | 46.70 | 46.83 | 46.15 | 46.18 | 1,046,628 | -0.65(-1.39%) |
Jan 06, 2017 | 46.90 | 47.03 | 46.78 | 46.83 | 989,341 | +0.11(+0.23%) |
Jan 05, 2017 | 46.50 | 46.79 | 46.34 | 46.73 | 1,485,861 | +0.11(+0.23%) |
Jan 04, 2017 | 46.20 | 46.91 | 46.04 | 46.62 | 1,569,035 | +0.58(+1.26%) |
Jan 03, 2017 | 45.83 | 46.12 | 45.65 | 46.04 | 1,201,286 | +0.25(+0.54%) |
Dec 30, 2016 | 45.79 | 45.79 | 45.79 | 0 | +0.11(+0.23%) | |
Dec 29, 2016 | 45.54 | 45.75 | 45.52 | 45.69 | 1,035,160 | +0.19(+0.43%) |
Dec 28, 2016 | 45.85 | 45.87 | 45.48 | 45.49 | 781,691 | -0.29(-0.64%) |
Dec 27, 2016 | 45.85 | 45.92 | 45.71 | 45.78 | 594,247 | -0.05(-0.12%) |
Dec 23, 2016 | 45.84 | 45.84 | 45.84 | 0 | +0.03(+0.06%) | |
Dec 22, 2016 | 45.60 | 45.83 | 45.46 | 45.81 | 586,642 | +0.22(+0.48%) |
Dec 21, 2016 | 45.74 | 45.91 | 45.49 | 45.59 | 596,402 | -0.12(-0.27%) |
Dec 20, 2016 | 45.80 | 45.81 | 45.52 | 45.71 | 1,073,849 | +0.18(+0.39%) |
Dec 19, 2016 | 45.41 | 45.71 | 45.13 | 45.54 | 1,137,133 | +0.11(+0.23%) |
Dec 16, 2016 | 44.90 | 45.60 | 44.83 | 45.43 | 9,730,993 | +0.64(+1.44%) |
Dec 15, 2016 | 44.29 | 44.98 | 44.27 | 44.79 | 1,297,327 | +0.52(+1.17%) |
Dec 14, 2016 | 44.89 | 45.09 | 44.16 | 44.27 | 1,768,749 | -0.72(-1.61%) |
Dec 13, 2016 | 44.94 | 45.08 | 44.82 | 44.99 | 1,423,174 | +0.32(+0.71%) |
Dec 12, 2016 | 44.68 | 44.95 | 44.59 | 44.67 | 2,019,253 | -0.06(-0.14%) |
Dec 09, 2016 | 44.17 | 44.74 | 44.00 | 44.74 | 1,315,841 | +0.54(+1.22%) |
Dec 08, 2016 | 44.57 | 44.62 | 44.11 | 44.20 | 997,285 | -0.26(-0.57%) |
Dec 07, 2016 | 43.91 | 44.47 | 43.77 | 44.45 | 2,430,526 | +0.55(+1.24%) |
Dec 06, 2016 | 43.66 | 44.01 | 43.46 | 43.91 | 2,521,793 | +0.44(+1.01%) |
Dec 05, 2016 | 43.66 | 43.85 | 43.37 | 43.47 | 1,562,507 | +0.14(+0.33%) |
Dec 02, 2016 | 43.78 | 44.04 | 43.16 | 43.33 | 1,314,422 | -0.50(-1.15%) |
Dec 01, 2016 | 44.37 | 44.43 | 43.69 | 43.83 | 1,575,838 | -0.55(-1.23%) |
Nov 30, 2016 | 45.10 | 45.15 | 44.35 | 44.37 | 2,257,025 | -0.46(-1.02%) |
Nov 29, 2016 | 44.81 | 45.03 | 44.78 | 44.83 | 1,111,683 | +0.03(+0.06%) |
Nov 28, 2016 | 45.17 | 45.35 | 44.75 | 44.81 | 801,485 | -0.56(-1.23%) |
Nov 25, 2016 | 45.20 | 45.37 | 45.06 | 45.37 | 368,728 | +0.17(+0.39%) |
Nov 23, 2016 | 45.19 | 45.19 | 45.19 | 0 | +0.41(+0.92%) | |
Nov 22, 2016 | 45.07 | 45.30 | 44.73 | 44.78 | 1,148,743 | -0.18(-0.41%) |
Nov 21, 2016 | 45.15 | 45.42 | 44.89 | 44.96 | 560,936 | -0.10(-0.23%) |
Nov 18, 2016 | 45.07 | 45.17 | 44.91 | 45.07 | 1,006,008 | -0.10(-0.21%) |
Nov 17, 2016 | 44.53 | 45.40 | 44.49 | 45.17 | 690,278 | +0.67(+1.51%) |
Nov 16, 2016 | 44.50 | 44.57 | 44.24 | 44.49 | 1,035,361 | -0.18(-0.41%) |
Nov 15, 2016 | 45.08 | 45.39 | 44.55 | 44.68 | 1,451,897 | -0.92(-2.01%) |
Nov 14, 2016 | 45.30 | 45.79 | 45.05 | 45.59 | 1,672,646 | +0.51(+1.13%) |
Nov 11, 2016 | 44.74 | 45.16 | 44.70 | 45.09 | 1,226,035 | +0.30(+0.66%) |
Nov 10, 2016 | 44.03 | 44.89 | 43.91 | 44.79 | 996,772 | +1.14(+2.61%) |
Nov 09, 2016 | 42.70 | 43.87 | 42.43 | 43.65 | 1,408,817 | +0.85(+1.98%) |
Nov 08, 2016 | 42.47 | 42.88 | 42.35 | 42.80 | 1,187,915 | +0.31(+0.74%) |
Nov 07, 2016 | 42.18 | 42.50 | 42.05 | 42.49 | 908,908 | +0.95(+2.30%) |
Nov 04, 2016 | 41.67 | 41.88 | 41.25 | 41.53 | 1,073,103 | -0.17(-0.40%) |
Nov 03, 2016 | 41.54 | 42.13 | 41.54 | 41.70 | 710,086 | +0.28(+0.68%) |
Nov 02, 2016 | 41.64 | 41.85 | 41.39 | 41.42 | 1,106,134 | -0.26(-0.63%) |
Nov 01, 2016 | 42.33 | 42.36 | 41.58 | 41.68 | 906,678 | -0.51(-1.20%) |
Oct 31, 2016 | 42.44 | 42.47 | 42.09 | 42.19 | 1,051,972 | -0.09(-0.21%) |
Oct 28, 2016 | 42.85 | 43.48 | 41.78 | 42.28 | 1,001,245 | +0.20(+0.48%) |
Oct 27, 2016 | 42.58 | 42.67 | 42.04 | 42.08 | 1,041,647 | -0.36(-0.85%) |
Oct 26, 2016 | 42.16 | 42.62 | 42.16 | 42.44 | 711,811 | +0.12(+0.29%) |
Oct 25, 2016 | 42.38 | 42.49 | 42.24 | 42.31 | 993,143 | -0.16(-0.37%) |
Oct 24, 2016 | 43.14 | 43.28 | 42.46 | 42.47 | 1,253,346 | -0.37(-0.86%) |
Oct 21, 2016 | 42.75 | 43.03 | 42.54 | 42.84 | 891,617 | -0.18(-0.43%) |
Oct 20, 2016 | 43.61 | 43.61 | 42.95 | 43.02 | 872,578 | -0.73(-1.68%) |
Oct 19, 2016 | 43.90 | 43.97 | 43.60 | 43.76 | 937,668 | +0.00(+0.00%) |
Oct 18, 2016 | 44.11 | 44.11 | 43.68 | 43.76 | 512,159 | +0.10(+0.22%) |
Oct 17, 2016 | 44.03 | 44.05 | 43.63 | 43.66 | 642,566 | -0.29(-0.66%) |
Oct 14, 2016 | 44.15 | 44.36 | 43.93 | 43.95 | 563,515 | +0.15(+0.34%) |
Oct 13, 2016 | 43.91 | 44.00 | 43.60 | 43.80 | 741,627 | -0.35(-0.79%) |
Oct 12, 2016 | 43.60 | 44.32 | 43.60 | 44.15 | 514,246 | +0.57(+1.30%) |
Oct 11, 2016 | 44.15 | 44.19 | 43.46 | 43.58 | 658,801 | -0.62(-1.41%) |
Oct 10, 2016 | 44.55 | 44.68 | 44.19 | 44.20 | 526,498 | -0.04(-0.08%) |
Oct 07, 2016 | 44.52 | 44.52 | 44.07 | 44.24 | 561,725 | -0.17(-0.37%) |
Oct 06, 2016 | 44.11 | 44.43 | 43.85 | 44.40 | 757,772 | +0.30(+0.67%) |
Oct 05, 2016 | 44.22 | 44.41 | 44.04 | 44.11 | 651,029 | +0.12(+0.28%) |
Oct 04, 2016 | 44.16 | 44.26 | 43.59 | 43.98 | 1,081,679 | -0.16(-0.36%) |
Oct 03, 2016 | 44.37 | 44.46 | 44.06 | 44.14 | 535,098 | -0.36(-0.81%) |
Sep 30, 2016 | 44.38 | 44.69 | 44.37 | 44.50 | 1,472,432 | +0.48(+1.09%) |
Sep 29, 2016 | 44.52 | 44.52 | 43.75 | 44.02 | 931,169 | -0.57(-1.28%) |
Sep 28, 2016 | 44.46 | 44.62 | 44.17 | 44.59 | 657,615 | +0.15(+0.33%) |
Sep 27, 2016 | 44.10 | 44.56 | 43.97 | 44.44 | 699,428 | +0.33(+0.75%) |
Sep 26, 2016 | 44.02 | 44.21 | 43.39 | 44.11 | 1,025,294 | -0.23(-0.51%) |
Sep 23, 2016 | 44.45 | 44.68 | 44.33 | 44.33 | 847,137 | -0.37(-0.82%) |
Sep 22, 2016 | 44.61 | 44.82 | 44.51 | 44.70 | 783,591 | +0.38(+0.87%) |
Sep 21, 2016 | 43.85 | 44.36 | 43.78 | 44.32 | 1,189,436 | +0.51(+1.16%) |
Sep 20, 2016 | 43.95 | 44.15 | 43.74 | 43.81 | 801,229 | +0.16(+0.36%) |
Sep 19, 2016 | 43.76 | 43.78 | 43.35 | 43.65 | 1,253,108 | +0.22(+0.50%) |
Sep 16, 2016 | 43.39 | 43.86 | 43.21 | 43.43 | 2,010,605 | -0.32(-0.74%) |
Sep 15, 2016 | 43.13 | 43.86 | 43.13 | 43.76 | 897,496 | +0.52(+1.21%) |
Sep 14, 2016 | 43.43 | 43.58 | 43.09 | 43.23 | 1,213,132 | -0.17(-0.40%) |
Sep 13, 2016 | 43.65 | 43.71 | 43.34 | 43.41 | 1,471,039 | -0.50(-1.14%) |
Sep 12, 2016 | 42.86 | 43.97 | 42.81 | 43.91 | 1,626,942 | +0.89(+2.07%) |
Sep 09, 2016 | 43.60 | 43.78 | 43.00 | 43.01 | 1,431,140 | -0.98(-2.23%) |
Sep 08, 2016 | 44.09 | 44.17 | 43.90 | 43.99 | 751,635 | -0.14(-0.32%) |
Sep 07, 2016 | 43.63 | 44.13 | 43.53 | 44.13 | 988,570 | +0.35(+0.80%) |
Sep 06, 2016 | 43.70 | 43.78 | 43.38 | 43.78 | 1,092,639 | +0.05(+0.12%) |
Sep 02, 2016 | 43.41 | 43.73 | 43.73 | 43.73 | 727,493 | +0.50(+1.15%) |
Sep 01, 2016 | 43.25 | 43.34 | 42.92 | 43.23 | 667,081 | +0.01(+0.02%) |
Aug 31, 2016 | 43.07 | 43.35 | 42.87 | 43.22 | 1,145,480 | +0.22(+0.51%) |
Aug 30, 2016 | 43.14 | 43.35 | 42.77 | 43.00 | 819,505 | -0.03(-0.06%) |
Aug 29, 2016 | 42.56 | 43.05 | 42.54 | 43.03 | 833,239 | +0.48(+1.12%) |
Aug 26, 2016 | 42.54 | 42.84 | 42.32 | 42.55 | 1,240,392 | +0.11(+0.27%) |
Aug 25, 2016 | 42.15 | 42.54 | 42.08 | 42.44 | 959,995 | +0.24(+0.58%) |
Aug 24, 2016 | 42.00 | 42.21 | 41.89 | 42.20 | 1,912,697 | +0.12(+0.29%) |
Aug 23, 2016 | 42.54 | 42.67 | 41.98 | 42.08 | 1,833,059 | -0.29(-0.68%) |
Aug 22, 2016 | 42.15 | 42.45 | 41.99 | 42.36 | 990,236 | +0.23(+0.54%) |
Aug 19, 2016 | 41.95 | 42.29 | 41.84 | 42.14 | 5,843,947 | +0.02(+0.04%) |
Aug 18, 2016 | 42.24 | 42.30 | 42.01 | 42.12 | 1,705,279 | -0.07(-0.16%) |
Aug 17, 2016 | 42.28 | 42.36 | 42.01 | 42.19 | 1,589,388 | -0.15(-0.35%) |
Aug 16, 2016 | 42.67 | 42.94 | 42.33 | 42.34 | 2,329,328 | -0.46(-1.08%) |
Aug 15, 2016 | 42.91 | 43.16 | 42.79 | 42.80 | 1,200,853 | -0.07(-0.16%) |
Aug 12, 2016 | 43.06 | 43.27 | 42.83 | 42.87 | 969,862 | -0.32(-0.74%) |
Aug 11, 2016 | 43.19 | 43.38 | 43.12 | 43.19 | 764,269 | +0.02(+0.04%) |
Aug 10, 2016 | 43.09 | 43.22 | 43.02 | 43.17 | 689,926 | +0.13(+0.30%) |
Aug 09, 2016 | 42.84 | 43.18 | 42.84 | 43.04 | 836,971 | +0.15(+0.34%) |
Aug 08, 2016 | 42.80 | 43.12 | 42.72 | 42.89 | 892,574 | +0.10(+0.22%) |
Aug 05, 2016 | 42.71 | 42.94 | 42.67 | 42.80 | 959,497 | +0.35(+0.82%) |
Aug 04, 2016 | 42.41 | 42.80 | 42.37 | 42.45 | 1,217,713 | -0.09(-0.20%) |
Aug 03, 2016 | 42.42 | 42.72 | 42.40 | 42.54 | 1,292,505 | +0.02(+0.04%) |
Aug 02, 2016 | 42.91 | 43.10 | 42.37 | 42.52 | 1,440,698 | -0.49(-1.15%) |
Aug 01, 2016 | 42.70 | 43.04 | 42.54 | 43.01 | 1,306,044 | +0.31(+0.73%) |
Jul 29, 2016 | 42.58 | 42.76 | 41.79 | 42.70 | 2,222,645 | -0.19(-0.45%) |
Jul 28, 2016 | 42.85 | 43.00 | 42.65 | 42.89 | 1,481,576 | -0.08(-0.18%) |
Jul 27, 2016 | 42.92 | 43.20 | 42.81 | 42.97 | 1,093,543 | +0.03(+0.08%) |
Jul 26, 2016 | 42.98 | 43.14 | 42.72 | 42.94 | 1,113,328 | -0.05(-0.12%) |
Jul 25, 2016 | 42.59 | 43.00 | 42.55 | 42.99 | 1,382,178 | +0.31(+0.73%) |
Jul 22, 2016 | 42.22 | 42.72 | 42.22 | 42.67 | 686,565 | +0.46(+1.09%) |
Jul 21, 2016 | 42.28 | 42.45 | 42.12 | 42.21 | 831,538 | -0.13(-0.31%) |
Jul 20, 2016 | 42.36 | 42.47 | 42.20 | 42.34 | 462,938 | +0.07(+0.16%) |
Jul 19, 2016 | 42.11 | 42.35 | 42.04 | 42.28 | 679,134 | +0.06(+0.14%) |
Jul 18, 2016 | 42.46 | 42.59 | 42.16 | 42.21 | 731,142 | -0.34(-0.80%) |
Jul 15, 2016 | 42.49 | 42.63 | 42.33 | 42.55 | 986,101 | +0.06(+0.14%) |
Jul 14, 2016 | 42.65 | 42.76 | 42.31 | 42.49 | 1,887,072 | +0.16(+0.37%) |
Jul 13, 2016 | 42.59 | 42.71 | 42.28 | 42.34 | 1,438,790 | -0.35(-0.81%) |
Jul 12, 2016 | 42.73 | 42.87 | 42.54 | 42.68 | 937,086 | +0.16(+0.39%) |
Jul 11, 2016 | 42.45 | 42.58 | 42.33 | 42.52 | 940,162 | +0.24(+0.58%) |
Jul 08, 2016 | 41.90 | 42.33 | 41.80 | 42.28 | 1,310,313 | +0.61(+1.46%) |
Jul 07, 2016 | 41.66 | 41.83 | 41.40 | 41.67 | 1,010,509 | +0.11(+0.27%) |
Jul 06, 2016 | 40.94 | 41.61 | 40.93 | 41.55 | 1,547,610 | +0.28(+0.67%) |
Jul 05, 2016 | 41.19 | 41.30 | 41.00 | 41.28 | 1,283,038 | -0.22(-0.52%) |
Jul 01, 2016 | 41.32 | 41.49 | 41.49 | 41.49 | 1,354,376 | +0.17(+0.42%) |
Jun 30, 2016 | 40.43 | 41.34 | 40.22 | 41.32 | 1,489,047 | +1.08(+2.67%) |
Jun 29, 2016 | 39.64 | 40.25 | 39.55 | 40.24 | 1,097,825 | +0.94(+2.39%) |
Jun 28, 2016 | 38.62 | 39.40 | 38.58 | 39.31 | 2,105,887 | +1.06(+2.77%) |
Jun 27, 2016 | 38.85 | 39.10 | 38.11 | 38.25 | 2,215,020 | -1.12(-2.84%) |
Jun 24, 2016 | 39.83 | 40.24 | 39.34 | 39.37 | 3,395,984 | -1.92(-4.65%) |
Jun 23, 2016 | 41.06 | 41.29 | 40.90 | 41.29 | 1,040,062 | +0.66(+1.62%) |
Jun 22, 2016 | 40.71 | 40.87 | 40.60 | 40.63 | 977,793 | +0.01(+0.02%) |
Jun 21, 2016 | 40.67 | 40.85 | 40.51 | 40.62 | 1,503,131 | -0.01(-0.02%) |
Jun 20, 2016 | 40.83 | 41.00 | 40.60 | 40.63 | 1,123,817 | +0.18(+0.45%) |
Jun 17, 2016 | 40.51 | 40.51 | 40.04 | 40.44 | 1,700,579 | -0.02(-0.04%) |
Jun 16, 2016 | 40.09 | 40.46 | 39.94 | 40.46 | 1,067,929 | +0.23(+0.56%) |
Jun 15, 2016 | 40.72 | 40.72 | 40.20 | 40.24 | 1,582,118 | -0.39(-0.96%) |
Jun 14, 2016 | 41.09 | 41.14 | 40.52 | 40.63 | 1,554,069 | -0.67(-1.62%) |
Jun 13, 2016 | 41.62 | 41.83 | 41.27 | 41.29 | 1,042,074 | -0.40(-0.96%) |
Jun 10, 2016 | 41.67 | 41.88 | 41.42 | 41.69 | 1,424,037 | -0.29(-0.68%) |
Jun 09, 2016 | 41.53 | 41.98 | 41.37 | 41.98 | 1,863,864 | +0.38(+0.92%) |
Jun 08, 2016 | 41.51 | 41.78 | 41.39 | 41.60 | 967,935 | +0.03(+0.08%) |
Jun 07, 2016 | 41.63 | 41.66 | 41.44 | 41.56 | 1,279,008 | +0.05(+0.13%) |
Jun 06, 2016 | 41.55 | 41.84 | 41.35 | 41.51 | 1,178,018 | -0.03(-0.08%) |
Jun 03, 2016 | 41.62 | 41.67 | 41.18 | 41.55 | 1,429,814 | -0.34(-0.81%) |
Jun 02, 2016 | 41.53 | 41.88 | 41.33 | 41.88 | 1,318,648 | +0.30(+0.73%) |
Jun 01, 2016 | 41.53 | 41.60 | 40.94 | 41.58 | 1,312,113 | -0.04(-0.10%) |
May 31, 2016 | 41.74 | 41.78 | 41.34 | 41.62 | 2,530,875 | +0.11(+0.27%) |
May 27, 2016 | 41.28 | 41.51 | 41.51 | 41.51 | 43,166,256 | +0.16(+0.40%) |
May 26, 2016 | 41.46 | 41.56 | 41.21 | 41.35 | 2,126,237 | -0.11(-0.27%) |
May 25, 2016 | 41.57 | 41.71 | 41.25 | 41.46 | 3,688,781 | +0.01(+0.02%) |
May 24, 2016 | 41.27 | 41.57 | 40.90 | 41.45 | 921,928 | +0.46(+1.11%) |
May 23, 2016 | 41.02 | 41.18 | 40.89 | 41.00 | 522,931 | -0.16(-0.38%) |
May 20, 2016 | 41.06 | 41.41 | 41.06 | 41.15 | 969,645 | +0.14(+0.34%) |
May 19, 2016 | 40.71 | 41.08 | 40.57 | 41.01 | 1,076,291 | +0.04(+0.11%) |
May 18, 2016 | 40.51 | 41.40 | 40.51 | 40.97 | 1,335,279 | +0.33(+0.81%) |
May 17, 2016 | 40.78 | 40.99 | 40.38 | 40.64 | 988,309 | -0.19(-0.46%) |
May 16, 2016 | 40.53 | 41.14 | 40.53 | 40.83 | 794,133 | +0.24(+0.59%) |
May 13, 2016 | 40.82 | 40.86 | 40.39 | 40.59 | 743,217 | -0.31(-0.76%) |
May 12, 2016 | 40.80 | 40.94 | 40.65 | 40.90 | 850,970 | +0.30(+0.74%) |
May 11, 2016 | 40.97 | 41.16 | 40.56 | 40.60 | 677,481 | -0.52(-1.26%) |
May 10, 2016 | 40.64 | 41.12 | 40.37 | 41.12 | 944,205 | +0.71(+1.77%) |
May 09, 2016 | 40.28 | 40.56 | 40.24 | 40.40 | 854,143 | -0.04(-0.11%) |
May 06, 2016 | 40.36 | 40.54 | 40.21 | 40.44 | 859,066 | -0.10(-0.25%) |
May 05, 2016 | 40.69 | 40.85 | 40.44 | 40.55 | 1,039,794 | +0.02(+0.04%) |
May 04, 2016 | 39.75 | 40.58 | 39.75 | 40.53 | 1,451,059 | +0.58(+1.44%) |
May 03, 2016 | 40.02 | 40.22 | 39.72 | 39.95 | 1,196,617 | -0.44(-1.09%) |