Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.78 | 56.78 | 55.90 | 56.36 | 1,271,300 | -0.31(-0.55%) |
Apr 27, 2017 | 57.95 | 59.75 | 56.49 | 56.67 | 1,954,141 | +0.59(+1.05%) |
Apr 26, 2017 | 57.19 | 57.26 | 55.96 | 56.08 | 1,966,327 | -1.03(-1.80%) |
Apr 25, 2017 | 57.37 | 57.37 | 56.75 | 57.10 | 781,558 | -0.21(-0.37%) |
Apr 24, 2017 | 57.10 | 57.56 | 56.79 | 57.32 | 993,181 | +0.68(+1.20%) |
Apr 21, 2017 | 56.77 | 57.09 | 56.57 | 56.64 | 917,693 | -0.09(-0.15%) |
Apr 20, 2017 | 56.98 | 57.14 | 56.53 | 56.72 | 1,460,323 | -0.11(-0.19%) |
Apr 19, 2017 | 57.33 | 57.38 | 56.71 | 56.83 | 938,329 | -0.34(-0.59%) |
Apr 18, 2017 | 57.05 | 57.59 | 56.92 | 57.17 | 853,216 | +0.15(+0.25%) |
Apr 17, 2017 | 56.99 | 57.08 | 56.63 | 57.03 | 783,338 | +0.13(+0.22%) |
Apr 13, 2017 | 57.27 | 57.58 | 56.82 | 56.90 | 496,185 | -0.48(-0.84%) |
Apr 12, 2017 | 57.18 | 57.44 | 57.14 | 57.38 | 652,642 | +0.11(+0.19%) |
Apr 11, 2017 | 57.27 | 57.66 | 56.95 | 57.28 | 999,263 | +0.30(+0.53%) |
Apr 10, 2017 | 56.96 | 57.14 | 56.57 | 56.98 | 1,170,111 | +0.76(+1.34%) |
Apr 07, 2017 | 56.45 | 56.60 | 56.12 | 56.22 | 688,442 | -0.40(-0.70%) |
Apr 06, 2017 | 56.59 | 56.76 | 55.91 | 56.62 | 979,858 | +0.18(+0.33%) |
Apr 05, 2017 | 56.21 | 56.64 | 56.15 | 56.43 | 828,969 | +0.36(+0.64%) |
Apr 04, 2017 | 56.30 | 56.47 | 55.84 | 56.08 | 818,554 | -0.08(-0.14%) |
Apr 03, 2017 | 55.99 | 56.49 | 55.93 | 56.15 | 811,898 | +0.07(+0.12%) |
Mar 31, 2017 | 55.81 | 56.40 | 55.77 | 56.09 | 646,365 | +0.32(+0.57%) |
Mar 30, 2017 | 56.24 | 56.24 | 55.58 | 55.77 | 627,149 | -0.44(-0.78%) |
Mar 29, 2017 | 56.14 | 56.35 | 55.98 | 56.20 | 684,811 | +0.09(+0.16%) |
Mar 28, 2017 | 55.90 | 56.40 | 55.78 | 56.11 | 766,631 | +0.26(+0.47%) |
Mar 27, 2017 | 55.87 | 56.08 | 55.58 | 55.85 | 854,516 | -0.24(-0.43%) |
Mar 24, 2017 | 56.39 | 56.46 | 55.93 | 56.09 | 865,082 | -0.12(-0.21%) |
Mar 23, 2017 | 56.34 | 56.58 | 56.01 | 56.21 | 1,100,752 | +0.12(+0.21%) |
Mar 22, 2017 | 56.53 | 56.69 | 55.82 | 56.09 | 740,008 | -0.28(-0.50%) |
Mar 21, 2017 | 56.81 | 57.01 | 56.09 | 56.38 | 812,969 | -0.55(-0.97%) |
Mar 20, 2017 | 57.27 | 57.27 | 56.63 | 56.93 | 1,292,229 | -0.21(-0.37%) |
Mar 17, 2017 | 57.19 | 57.19 | 56.88 | 57.14 | 1,104,691 | +0.14(+0.24%) |
Mar 16, 2017 | 56.97 | 57.03 | 56.71 | 57.01 | 797,488 | -0.01(-0.02%) |
Mar 15, 2017 | 56.71 | 57.29 | 56.71 | 57.02 | 1,628,593 | +0.22(+0.39%) |
Mar 14, 2017 | 55.93 | 56.85 | 55.72 | 56.79 | 1,571,046 | +0.85(+1.52%) |
Mar 13, 2017 | 56.06 | 56.28 | 55.71 | 55.94 | 867,058 | -0.13(-0.22%) |
Mar 10, 2017 | 55.88 | 56.36 | 55.88 | 56.07 | 990,520 | +0.46(+0.82%) |
Mar 09, 2017 | 55.27 | 55.80 | 54.79 | 55.61 | 1,130,054 | +0.33(+0.60%) |
Mar 08, 2017 | 55.58 | 55.68 | 55.01 | 55.28 | 1,033,100 | -0.46(-0.82%) |
Mar 07, 2017 | 56.44 | 56.70 | 55.67 | 55.74 | 1,081,615 | -0.65(-1.15%) |
Mar 06, 2017 | 55.77 | 56.47 | 55.73 | 56.39 | 893,664 | +0.36(+0.64%) |
Mar 03, 2017 | 55.73 | 56.09 | 55.30 | 56.03 | 1,070,019 | +0.20(+0.36%) |
Mar 02, 2017 | 56.14 | 56.14 | 55.25 | 55.82 | 937,715 | -0.13(-0.23%) |
Mar 01, 2017 | 55.52 | 56.20 | 55.19 | 55.95 | 1,059,106 | +0.58(+1.05%) |
Feb 28, 2017 | 55.24 | 55.89 | 55.11 | 55.37 | 1,402,081 | +0.35(+0.63%) |
Feb 27, 2017 | 55.44 | 55.45 | 54.31 | 55.02 | 1,804,671 | -0.71(-1.27%) |
Feb 24, 2017 | 55.48 | 56.39 | 54.85 | 55.73 | 2,479,099 | +0.78(+1.43%) |
Feb 23, 2017 | 56.16 | 56.81 | 54.44 | 54.94 | 3,091,779 | +2.00(+3.77%) |
Feb 22, 2017 | 53.51 | 53.59 | 52.93 | 52.94 | 1,145,017 | -0.59(-1.10%) |
Feb 21, 2017 | 53.32 | 54.03 | 53.12 | 53.54 | 1,099,768 | +0.37(+0.69%) |
Feb 17, 2017 | 53.17 | 53.17 | 53.17 | 0 | +0.24(+0.46%) | |
Feb 16, 2017 | 53.13 | 53.27 | 52.41 | 52.93 | 781,958 | -0.03(-0.06%) |
Feb 15, 2017 | 52.71 | 53.01 | 52.60 | 52.96 | 1,128,861 | +0.26(+0.49%) |
Feb 14, 2017 | 52.46 | 52.71 | 51.83 | 52.70 | 678,056 | +0.22(+0.42%) |
Feb 13, 2017 | 53.00 | 53.09 | 52.36 | 52.48 | 857,486 | -0.29(-0.55%) |
Feb 10, 2017 | 52.67 | 53.37 | 52.60 | 52.77 | 700,380 | +0.01(+0.02%) |
Feb 09, 2017 | 52.06 | 52.86 | 52.06 | 52.76 | 796,440 | +0.63(+1.20%) |
Feb 08, 2017 | 52.17 | 52.41 | 51.94 | 52.13 | 469,667 | -0.10(-0.18%) |
Feb 07, 2017 | 51.89 | 52.35 | 51.61 | 52.23 | 616,975 | +0.50(+0.97%) |
Feb 06, 2017 | 52.26 | 52.31 | 51.68 | 51.73 | 441,212 | -0.37(-0.70%) |
Feb 03, 2017 | 51.93 | 52.28 | 51.43 | 52.09 | 617,708 | +0.38(+0.73%) |
Feb 02, 2017 | 51.26 | 52.47 | 51.07 | 51.72 | 960,675 | +0.58(+1.13%) |
Feb 01, 2017 | 51.26 | 51.33 | 50.86 | 51.14 | 848,389 | -0.14(-0.28%) |
Jan 31, 2017 | 51.24 | 51.58 | 51.18 | 51.28 | 623,564 | +0.43(+0.85%) |
Jan 30, 2017 | 50.94 | 51.25 | 50.62 | 50.85 | 548,629 | -0.40(-0.77%) |
Jan 27, 2017 | 51.74 | 51.74 | 50.98 | 51.24 | 491,883 | +0.02(+0.04%) |
Jan 26, 2017 | 51.29 | 51.59 | 50.81 | 51.22 | 599,913 | -0.01(-0.02%) |
Jan 25, 2017 | 51.54 | 51.85 | 51.22 | 51.23 | 568,999 | -0.40(-0.78%) |
Jan 24, 2017 | 51.67 | 52.04 | 51.49 | 51.64 | 466,587 | +0.29(+0.56%) |
Jan 23, 2017 | 51.43 | 51.50 | 51.01 | 51.35 | 530,780 | -0.03(-0.06%) |
Jan 20, 2017 | 51.26 | 51.56 | 51.01 | 51.38 | 862,788 | +0.09(+0.17%) |
Jan 19, 2017 | 51.49 | 51.87 | 51.20 | 51.29 | 523,746 | -0.35(-0.67%) |
Jan 18, 2017 | 51.69 | 52.08 | 51.49 | 51.64 | 636,021 | +0.12(+0.22%) |
Jan 17, 2017 | 51.09 | 51.52 | 50.99 | 51.52 | 450,365 | +0.37(+0.72%) |
Jan 13, 2017 | 51.16 | 51.16 | 51.16 | 0 | +0.17(+0.34%) | |
Jan 12, 2017 | 50.93 | 51.17 | 50.80 | 50.98 | 428,482 | -0.22(-0.43%) |
Jan 11, 2017 | 51.04 | 51.33 | 50.61 | 51.20 | 781,449 | +0.11(+0.21%) |
Jan 10, 2017 | 51.34 | 51.41 | 50.87 | 51.10 | 893,421 | -0.24(-0.47%) |
Jan 09, 2017 | 51.58 | 51.76 | 51.28 | 51.34 | 802,559 | -0.02(-0.04%) |
Jan 06, 2017 | 51.66 | 51.99 | 51.33 | 51.36 | 858,980 | -0.31(-0.60%) |
Jan 05, 2017 | 51.92 | 52.18 | 51.53 | 51.67 | 1,154,937 | -0.11(-0.20%) |
Jan 04, 2017 | 52.00 | 52.50 | 51.63 | 51.77 | 1,191,484 | -0.01(-0.02%) |
Jan 03, 2017 | 51.57 | 52.04 | 51.32 | 51.78 | 932,038 | +0.25(+0.49%) |
Dec 30, 2016 | 51.53 | 51.53 | 51.53 | 0 | -0.22(-0.43%) | |
Dec 29, 2016 | 51.59 | 51.92 | 51.53 | 51.75 | 733,148 | +0.24(+0.47%) |
Dec 28, 2016 | 51.54 | 51.76 | 51.27 | 51.51 | 936,115 | -0.07(-0.13%) |
Dec 27, 2016 | 51.31 | 51.61 | 51.29 | 51.58 | 443,031 | +0.24(+0.47%) |
Dec 23, 2016 | 51.34 | 51.34 | 51.34 | 0 | +0.30(+0.59%) | |
Dec 22, 2016 | 50.58 | 51.10 | 50.52 | 51.04 | 1,055,824 | +0.42(+0.84%) |
Dec 21, 2016 | 50.34 | 50.77 | 50.26 | 50.62 | 862,010 | +0.26(+0.52%) |
Dec 20, 2016 | 50.14 | 50.59 | 49.86 | 50.36 | 1,092,882 | +0.02(+0.04%) |
Dec 19, 2016 | 50.31 | 50.58 | 50.04 | 50.34 | 731,990 | +0.12(+0.23%) |
Dec 16, 2016 | 49.30 | 50.75 | 49.30 | 50.22 | 2,266,799 | +1.38(+2.83%) |
Dec 15, 2016 | 48.75 | 49.37 | 48.37 | 48.84 | 1,941,646 | +0.41(+0.85%) |
Dec 14, 2016 | 49.00 | 49.09 | 48.20 | 48.43 | 1,126,869 | -0.65(-1.33%) |
Dec 13, 2016 | 49.34 | 49.61 | 48.83 | 49.08 | 944,618 | -0.23(-0.47%) |
Dec 12, 2016 | 49.02 | 49.50 | 48.98 | 49.31 | 605,622 | -0.06(-0.12%) |
Dec 09, 2016 | 49.05 | 50.05 | 49.05 | 49.37 | 1,364,892 | +0.24(+0.49%) |
Dec 08, 2016 | 48.42 | 49.29 | 48.12 | 49.13 | 782,910 | +0.75(+1.55%) |
Dec 07, 2016 | 47.17 | 48.41 | 47.17 | 48.38 | 1,070,828 | +1.10(+2.33%) |
Dec 06, 2016 | 47.03 | 47.28 | 46.68 | 47.28 | 577,362 | +0.17(+0.37%) |
Dec 05, 2016 | 46.89 | 47.37 | 46.75 | 47.10 | 1,062,864 | +0.35(+0.74%) |
Dec 02, 2016 | 46.74 | 47.16 | 46.41 | 46.76 | 873,100 | +0.25(+0.54%) |
Dec 01, 2016 | 47.33 | 47.42 | 46.38 | 46.51 | 1,556,764 | -1.01(-2.12%) |
Nov 30, 2016 | 48.08 | 48.21 | 47.51 | 47.51 | 1,160,675 | -0.80(-1.65%) |
Nov 29, 2016 | 48.17 | 48.44 | 47.99 | 48.31 | 419,935 | +0.28(+0.58%) |
Nov 28, 2016 | 48.32 | 48.44 | 47.87 | 48.03 | 737,045 | -0.33(-0.67%) |
Nov 25, 2016 | 48.08 | 48.66 | 48.04 | 48.36 | 355,672 | +0.49(+1.02%) |
Nov 23, 2016 | 47.87 | 47.87 | 47.87 | 0 | -0.52(-1.07%) | |
Nov 22, 2016 | 48.10 | 48.46 | 47.82 | 48.39 | 1,430,471 | +0.41(+0.86%) |
Nov 21, 2016 | 47.67 | 48.03 | 47.63 | 47.98 | 828,430 | +0.22(+0.46%) |
Nov 18, 2016 | 47.86 | 48.19 | 47.49 | 47.75 | 1,410,672 | +0.01(+0.02%) |
Nov 17, 2016 | 46.89 | 47.78 | 46.81 | 47.74 | 1,212,532 | +0.72(+1.53%) |
Nov 16, 2016 | 46.51 | 47.21 | 46.35 | 47.03 | 1,118,527 | +0.51(+1.09%) |
Nov 15, 2016 | 45.86 | 46.81 | 45.69 | 46.52 | 2,218,350 | +1.23(+2.71%) |
Nov 14, 2016 | 46.07 | 46.74 | 45.23 | 45.29 | 2,620,264 | -0.53(-1.15%) |
Nov 11, 2016 | 44.60 | 45.99 | 44.45 | 45.82 | 2,178,416 | +1.12(+2.51%) |
Nov 10, 2016 | 49.50 | 49.59 | 44.56 | 44.70 | 4,646,364 | -4.80(-9.70%) |
Nov 09, 2016 | 49.80 | 49.86 | 49.24 | 49.50 | 1,268,872 | -0.97(-1.92%) |
Nov 08, 2016 | 50.07 | 50.61 | 49.92 | 50.47 | 1,243,911 | +0.38(+0.77%) |
Nov 07, 2016 | 49.40 | 50.28 | 49.23 | 50.08 | 951,158 | +1.05(+2.15%) |
Nov 04, 2016 | 49.01 | 49.39 | 48.84 | 49.03 | 1,368,482 | +0.12(+0.25%) |
Nov 03, 2016 | 49.10 | 49.28 | 48.76 | 48.90 | 1,502,195 | -0.30(-0.60%) |
Nov 02, 2016 | 49.37 | 49.51 | 49.14 | 49.20 | 914,513 | -0.17(-0.35%) |
Nov 01, 2016 | 49.21 | 49.48 | 49.21 | 49.37 | 1,138,813 | +0.08(+0.16%) |
Oct 31, 2016 | 49.38 | 49.46 | 49.10 | 49.30 | 571,346 | +0.05(+0.10%) |
Oct 28, 2016 | 48.78 | 49.42 | 48.70 | 49.25 | 992,688 | +0.71(+1.46%) |
Oct 27, 2016 | 48.29 | 49.09 | 47.71 | 48.54 | 1,833,871 | +0.21(+0.44%) |
Oct 26, 2016 | 48.79 | 49.06 | 48.29 | 48.33 | 1,652,836 | -0.64(-1.31%) |
Oct 25, 2016 | 49.15 | 49.43 | 48.72 | 48.97 | 1,354,073 | +0.07(+0.14%) |
Oct 24, 2016 | 49.16 | 49.52 | 48.85 | 48.90 | 831,759 | -0.21(-0.43%) |
Oct 21, 2016 | 48.90 | 49.27 | 48.58 | 49.12 | 1,049,084 | +0.14(+0.29%) |
Oct 20, 2016 | 49.44 | 49.60 | 48.59 | 48.97 | 1,304,644 | -0.35(-0.70%) |
Oct 19, 2016 | 49.39 | 49.46 | 48.75 | 49.32 | 1,127,128 | +0.00(+0.00%) |
Oct 18, 2016 | 48.23 | 49.44 | 48.19 | 49.32 | 1,794,087 | +1.41(+2.94%) |
Oct 17, 2016 | 48.19 | 48.46 | 47.75 | 47.91 | 323,775 | -0.34(-0.70%) |
Oct 14, 2016 | 48.50 | 48.80 | 48.22 | 48.24 | 1,300,196 | +0.69(+1.45%) |
Oct 13, 2016 | 47.51 | 47.63 | 47.20 | 47.55 | 991,065 | -0.02(-0.04%) |
Oct 12, 2016 | 47.50 | 47.76 | 47.48 | 47.57 | 462,991 | -0.01(-0.02%) |
Oct 11, 2016 | 48.16 | 48.22 | 47.28 | 47.58 | 833,521 | -0.76(-1.57%) |
Oct 10, 2016 | 48.10 | 48.77 | 48.10 | 48.34 | 741,985 | +0.19(+0.40%) |
Oct 07, 2016 | 47.74 | 48.20 | 47.65 | 48.15 | 1,399,400 | +0.52(+1.09%) |
Oct 06, 2016 | 47.68 | 47.90 | 47.44 | 47.63 | 962,070 | -0.03(-0.06%) |
Oct 05, 2016 | 48.41 | 48.46 | 47.55 | 47.66 | 2,318,581 | -0.76(-1.56%) |
Oct 04, 2016 | 48.48 | 48.73 | 48.13 | 48.42 | 1,100,021 | -0.21(-0.43%) |
Oct 03, 2016 | 47.88 | 48.74 | 47.79 | 48.63 | 1,065,348 | +0.53(+1.10%) |
Sep 30, 2016 | 47.90 | 48.28 | 47.80 | 48.10 | 1,210,280 | +0.39(+0.82%) |
Sep 29, 2016 | 47.28 | 48.29 | 47.01 | 47.71 | 1,366,112 | +0.58(+1.24%) |
Sep 28, 2016 | 47.43 | 47.75 | 47.01 | 47.12 | 2,013,924 | -0.42(-0.89%) |
Sep 27, 2016 | 47.73 | 47.89 | 47.37 | 47.54 | 908,879 | -0.09(-0.18%) |
Sep 26, 2016 | 47.51 | 47.87 | 47.24 | 47.63 | 978,306 | -0.04(-0.08%) |
Sep 23, 2016 | 47.97 | 47.98 | 47.61 | 47.67 | 813,845 | -0.31(-0.64%) |
Sep 22, 2016 | 48.05 | 48.38 | 47.81 | 47.98 | 1,303,107 | -0.04(-0.08%) |
Sep 21, 2016 | 47.91 | 48.17 | 47.45 | 48.01 | 1,292,133 | +0.21(+0.44%) |
Sep 20, 2016 | 48.79 | 48.84 | 47.73 | 47.80 | 1,539,323 | -0.62(-1.29%) |
Sep 19, 2016 | 48.28 | 48.67 | 47.89 | 48.43 | 1,487,410 | +0.28(+0.58%) |
Sep 16, 2016 | 47.96 | 48.62 | 47.64 | 48.15 | 1,761,159 | +0.19(+0.40%) |
Sep 15, 2016 | 47.64 | 48.03 | 47.48 | 47.96 | 1,199,496 | +0.39(+0.83%) |
Sep 14, 2016 | 48.12 | 48.22 | 47.47 | 47.56 | 1,379,474 | -0.31(-0.64%) |
Sep 13, 2016 | 48.31 | 48.47 | 47.63 | 47.87 | 1,733,001 | -0.58(-1.21%) |
Sep 12, 2016 | 47.96 | 48.84 | 47.88 | 48.45 | 1,523,468 | +0.51(+1.06%) |
Sep 09, 2016 | 49.02 | 49.07 | 47.95 | 47.95 | 1,760,312 | -1.43(-2.89%) |
Sep 08, 2016 | 49.47 | 49.54 | 49.22 | 49.37 | 779,039 | -0.30(-0.60%) |
Sep 07, 2016 | 49.57 | 49.85 | 49.42 | 49.67 | 1,691,421 | -0.04(-0.08%) |
Sep 06, 2016 | 49.30 | 49.76 | 48.90 | 49.71 | 1,518,268 | +0.38(+0.78%) |
Sep 02, 2016 | 48.70 | 49.33 | 49.33 | 49.33 | 1,201,378 | +0.67(+1.38%) |
Sep 01, 2016 | 48.29 | 48.76 | 47.94 | 48.66 | 1,044,027 | +0.10(+0.20%) |
Aug 31, 2016 | 48.29 | 48.70 | 48.08 | 48.56 | 767,033 | +0.26(+0.54%) |
Aug 30, 2016 | 48.70 | 48.70 | 48.03 | 48.30 | 782,185 | -0.44(-0.90%) |
Aug 29, 2016 | 47.67 | 48.80 | 47.59 | 48.74 | 1,208,935 | +1.18(+2.48%) |
Aug 26, 2016 | 48.06 | 48.49 | 47.49 | 47.56 | 596,183 | -0.33(-0.69%) |
Aug 25, 2016 | 48.26 | 48.35 | 47.78 | 47.89 | 699,991 | -0.41(-0.85%) |
Aug 24, 2016 | 48.62 | 48.63 | 48.24 | 48.30 | 913,544 | -0.27(-0.55%) |
Aug 23, 2016 | 48.72 | 48.74 | 47.99 | 48.57 | 1,089,877 | +0.03(+0.06%) |
Aug 22, 2016 | 48.24 | 48.58 | 47.83 | 48.54 | 1,080,616 | +0.27(+0.55%) |
Aug 19, 2016 | 47.96 | 48.35 | 47.96 | 48.27 | 1,002,522 | +0.20(+0.42%) |
Aug 18, 2016 | 47.63 | 48.21 | 47.53 | 48.07 | 1,231,223 | +0.53(+1.12%) |
Aug 17, 2016 | 47.40 | 47.68 | 47.15 | 47.54 | 1,540,245 | +0.33(+0.71%) |
Aug 16, 2016 | 47.35 | 47.80 | 47.00 | 47.21 | 949,038 | -0.16(-0.34%) |
Aug 15, 2016 | 47.15 | 47.72 | 47.01 | 47.37 | 650,997 | +0.13(+0.28%) |
Aug 12, 2016 | 47.23 | 47.45 | 46.98 | 47.24 | 623,763 | +0.09(+0.18%) |
Aug 11, 2016 | 47.09 | 47.28 | 46.85 | 47.15 | 728,341 | +0.19(+0.41%) |
Aug 10, 2016 | 47.02 | 47.14 | 46.67 | 46.96 | 566,227 | -0.08(-0.16%) |
Aug 09, 2016 | 47.02 | 47.24 | 46.77 | 47.04 | 934,216 | +0.01(+0.02%) |
Aug 08, 2016 | 47.30 | 47.42 | 46.85 | 47.03 | 1,025,153 | -0.32(-0.68%) |
Aug 05, 2016 | 47.79 | 48.07 | 47.25 | 47.35 | 1,083,511 | -0.44(-0.92%) |
Aug 04, 2016 | 47.92 | 48.14 | 47.54 | 47.79 | 994,607 | -0.08(-0.16%) |
Aug 03, 2016 | 47.28 | 49.03 | 47.04 | 47.86 | 3,503,264 | +0.49(+1.03%) |
Aug 02, 2016 | 48.06 | 48.06 | 47.18 | 47.38 | 899,261 | -0.63(-1.31%) |
Aug 01, 2016 | 47.98 | 48.48 | 47.64 | 48.01 | 1,841,406 | +0.14(+0.30%) |
Jul 29, 2016 | 46.83 | 47.94 | 46.83 | 47.86 | 2,003,320 | +1.33(+2.85%) |
Jul 28, 2016 | 46.79 | 47.42 | 45.55 | 46.54 | 4,352,845 | +1.20(+2.65%) |
Jul 27, 2016 | 46.21 | 46.22 | 45.28 | 45.34 | 2,413,761 | -0.73(-1.59%) |
Jul 26, 2016 | 46.89 | 47.12 | 46.06 | 46.07 | 1,272,206 | -0.60(-1.29%) |
Jul 25, 2016 | 46.61 | 46.83 | 46.33 | 46.67 | 779,202 | +0.04(+0.08%) |
Jul 22, 2016 | 46.18 | 46.71 | 46.18 | 46.64 | 826,738 | +0.55(+1.20%) |
Jul 21, 2016 | 46.32 | 46.43 | 45.92 | 46.08 | 731,663 | -0.34(-0.74%) |
Jul 20, 2016 | 46.51 | 46.64 | 46.14 | 46.43 | 916,799 | -0.03(-0.06%) |
Jul 19, 2016 | 46.18 | 46.55 | 46.04 | 46.45 | 870,654 | +0.08(+0.16%) |
Jul 18, 2016 | 46.23 | 46.75 | 46.12 | 46.38 | 1,441,389 | +0.26(+0.56%) |
Jul 15, 2016 | 46.50 | 46.64 | 45.94 | 46.12 | 1,558,658 | -0.27(-0.58%) |
Jul 14, 2016 | 45.84 | 46.45 | 45.79 | 46.39 | 1,136,891 | +0.36(+0.79%) |
Jul 13, 2016 | 45.66 | 46.36 | 45.66 | 46.02 | 1,153,608 | +0.47(+1.03%) |
Jul 12, 2016 | 45.82 | 46.01 | 45.03 | 45.56 | 2,290,905 | +0.58(+1.29%) |
Jul 11, 2016 | 45.67 | 45.76 | 44.95 | 44.98 | 899,885 | -0.84(-1.83%) |
Jul 08, 2016 | 44.98 | 45.87 | 44.90 | 45.82 | 1,200,953 | +0.92(+2.04%) |
Jul 07, 2016 | 45.05 | 45.39 | 44.81 | 44.90 | 1,718,463 | +0.15(+0.34%) |
Jul 06, 2016 | 44.08 | 44.80 | 43.75 | 44.75 | 1,498,137 | +0.70(+1.58%) |
Jul 05, 2016 | 43.85 | 44.16 | 43.49 | 44.05 | 1,395,594 | +0.10(+0.22%) |
Jul 01, 2016 | 43.92 | 43.96 | 43.96 | 43.96 | 1,356,035 | -0.17(-0.39%) |
Jun 30, 2016 | 42.46 | 44.45 | 42.38 | 44.13 | 2,241,640 | +1.61(+3.79%) |
Jun 29, 2016 | 42.10 | 42.62 | 41.96 | 42.52 | 1,365,907 | +0.79(+1.90%) |
Jun 28, 2016 | 41.78 | 41.98 | 41.42 | 41.73 | 1,371,279 | +0.41(+0.99%) |
Jun 27, 2016 | 41.26 | 41.71 | 40.99 | 41.32 | 1,309,224 | -0.13(-0.32%) |
Jun 24, 2016 | 41.22 | 42.06 | 41.11 | 41.45 | 1,467,013 | -0.65(-1.54%) |
Jun 23, 2016 | 42.23 | 42.26 | 41.82 | 42.10 | 574,986 | +0.12(+0.30%) |
Jun 22, 2016 | 41.38 | 42.04 | 41.37 | 41.97 | 1,341,710 | +0.45(+1.08%) |
Jun 21, 2016 | 41.54 | 41.70 | 41.35 | 41.53 | 663,853 | +0.05(+0.12%) |
Jun 20, 2016 | 41.89 | 41.97 | 41.34 | 41.48 | 1,260,008 | -0.27(-0.64%) |
Jun 17, 2016 | 41.82 | 41.97 | 41.43 | 41.74 | 792,765 | -0.19(-0.45%) |
Jun 16, 2016 | 41.54 | 42.10 | 41.54 | 41.94 | 777,830 | +0.27(+0.64%) |
Jun 15, 2016 | 41.45 | 41.94 | 41.41 | 41.67 | 750,388 | +0.37(+0.90%) |
Jun 14, 2016 | 41.26 | 41.82 | 41.06 | 41.30 | 2,204,085 | -0.05(-0.12%) |
Jun 13, 2016 | 41.54 | 41.94 | 41.32 | 41.34 | 1,055,956 | -0.58(-1.39%) |
Jun 10, 2016 | 41.65 | 42.12 | 41.58 | 41.93 | 1,330,556 | +0.06(+0.14%) |
Jun 09, 2016 | 41.67 | 42.05 | 41.36 | 41.87 | 1,066,007 | +0.27(+0.64%) |
Jun 08, 2016 | 41.06 | 41.72 | 41.01 | 41.60 | 814,776 | +0.50(+1.21%) |
Jun 07, 2016 | 40.79 | 41.32 | 40.64 | 41.11 | 1,282,440 | +0.27(+0.65%) |
Jun 06, 2016 | 41.16 | 41.43 | 40.48 | 40.84 | 716,980 | -0.24(-0.58%) |
Jun 03, 2016 | 40.61 | 41.29 | 40.61 | 41.08 | 786,418 | +0.50(+1.23%) |
Jun 02, 2016 | 40.20 | 40.64 | 39.89 | 40.58 | 3,540,658 | +0.45(+1.13%) |
Jun 01, 2016 | 39.68 | 40.15 | 39.68 | 40.12 | 882,272 | +0.20(+0.50%) |
May 31, 2016 | 40.31 | 40.36 | 39.87 | 39.92 | 1,064,160 | -0.20(-0.50%) |
May 27, 2016 | 40.32 | 40.12 | 40.12 | 40.12 | 1,276,993 | -0.15(-0.38%) |
May 26, 2016 | 40.38 | 40.38 | 40.11 | 40.27 | 1,097,282 | +0.01(+0.02%) |
May 25, 2016 | 40.27 | 40.69 | 39.87 | 40.26 | 1,680,590 | +0.21(+0.52%) |
May 24, 2016 | 39.96 | 40.24 | 39.85 | 40.06 | 644,518 | +0.18(+0.45%) |
May 23, 2016 | 39.53 | 40.07 | 39.40 | 39.88 | 1,256,679 | +0.25(+0.62%) |
May 20, 2016 | 39.80 | 39.89 | 39.35 | 39.63 | 970,191 | -0.17(-0.43%) |
May 19, 2016 | 39.78 | 39.98 | 39.52 | 39.80 | 758,210 | -0.09(-0.24%) |
May 18, 2016 | 39.60 | 39.94 | 39.32 | 39.89 | 1,366,736 | +0.10(+0.26%) |
May 17, 2016 | 40.33 | 40.35 | 39.69 | 39.79 | 709,466 | -0.59(-1.46%) |
May 16, 2016 | 40.65 | 40.82 | 40.36 | 40.38 | 1,399,558 | -0.29(-0.72%) |
May 13, 2016 | 40.79 | 41.07 | 40.46 | 40.67 | 1,429,757 | -0.15(-0.37%) |
May 12, 2016 | 40.61 | 40.96 | 40.40 | 40.82 | 688,491 | +0.23(+0.56%) |
May 11, 2016 | 41.09 | 41.20 | 40.51 | 40.60 | 630,191 | -0.47(-1.15%) |
May 10, 2016 | 40.40 | 41.11 | 40.24 | 41.07 | 1,005,282 | +0.67(+1.67%) |
May 09, 2016 | 39.99 | 40.63 | 39.79 | 40.40 | 752,925 | +0.46(+1.16%) |
May 06, 2016 | 40.07 | 40.11 | 39.53 | 39.93 | 572,767 | -0.07(-0.17%) |
May 05, 2016 | 39.79 | 40.48 | 39.72 | 40.00 | 848,416 | +0.06(+0.14%) |
May 04, 2016 | 39.93 | 40.07 | 39.66 | 39.94 | 921,413 | -0.09(-0.21%) |
May 03, 2016 | 40.20 | 40.41 | 39.74 | 40.03 | 1,171,675 | -0.38(-0.94%) |