Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 66.97 | 67.05 | 66.16 | 66.46 | 3,860,817 | -0.46(-0.69%) |
Apr 27, 2017 | 66.84 | 67.37 | 66.69 | 66.92 | 2,945,155 | +0.16(+0.24%) |
Apr 26, 2017 | 66.87 | 66.94 | 66.33 | 66.76 | 4,784,768 | +0.23(+0.34%) |
Apr 25, 2017 | 65.20 | 66.64 | 64.47 | 66.54 | 6,810,259 | +1.40(+2.15%) |
Apr 24, 2017 | 64.24 | 65.17 | 64.19 | 65.13 | 5,631,813 | +1.22(+1.90%) |
Apr 21, 2017 | 64.45 | 64.45 | 63.76 | 63.92 | 4,917,663 | -0.11(-0.17%) |
Apr 20, 2017 | 64.42 | 64.62 | 64.00 | 64.03 | 2,644,014 | -0.32(-0.49%) |
Apr 19, 2017 | 64.26 | 64.72 | 64.04 | 64.34 | 3,447,222 | +0.51(+0.80%) |
Apr 18, 2017 | 64.04 | 64.54 | 63.80 | 63.83 | 2,001,984 | -0.33(-0.51%) |
Apr 17, 2017 | 63.72 | 64.19 | 63.43 | 64.16 | 2,416,965 | +0.89(+1.41%) |
Apr 13, 2017 | 63.38 | 63.58 | 62.93 | 63.27 | 2,303,072 | +0.12(+0.19%) |
Apr 12, 2017 | 63.00 | 63.23 | 62.73 | 63.15 | 1,568,126 | -0.01(-0.02%) |
Apr 11, 2017 | 63.07 | 63.25 | 62.68 | 63.16 | 2,555,210 | +0.04(+0.06%) |
Apr 10, 2017 | 63.12 | 63.48 | 62.88 | 63.12 | 2,415,389 | +0.31(+0.49%) |
Apr 07, 2017 | 62.51 | 63.37 | 62.38 | 62.81 | 2,538,048 | +0.34(+0.54%) |
Apr 06, 2017 | 61.60 | 62.57 | 61.47 | 62.48 | 6,235,265 | -0.26(-0.41%) |
Apr 05, 2017 | 62.99 | 63.23 | 62.61 | 62.73 | 2,994,614 | -0.18(-0.28%) |
Apr 04, 2017 | 62.56 | 63.17 | 62.50 | 62.91 | 2,637,104 | +0.13(+0.20%) |
Apr 03, 2017 | 63.42 | 63.54 | 62.21 | 62.78 | 4,137,767 | -1.03(-1.61%) |
Mar 31, 2017 | 64.17 | 64.56 | 63.41 | 63.81 | 4,485,931 | -0.53(-0.83%) |
Mar 30, 2017 | 63.97 | 64.42 | 63.51 | 64.34 | 2,990,296 | +0.39(+0.60%) |
Mar 29, 2017 | 63.61 | 64.29 | 63.20 | 63.96 | 3,726,691 | +0.50(+0.79%) |
Mar 28, 2017 | 63.23 | 63.64 | 62.87 | 63.45 | 3,445,699 | +0.01(+0.02%) |
Mar 27, 2017 | 63.15 | 63.50 | 62.88 | 63.44 | 2,627,688 | +0.05(+0.08%) |
Mar 24, 2017 | 62.77 | 63.98 | 62.50 | 63.40 | 4,375,574 | +1.04(+1.66%) |
Mar 23, 2017 | 62.38 | 62.93 | 62.13 | 62.36 | 2,195,583 | -0.15(-0.24%) |
Mar 22, 2017 | 61.92 | 62.81 | 61.74 | 62.51 | 4,083,840 | +0.79(+1.28%) |
Mar 21, 2017 | 62.22 | 62.66 | 61.59 | 61.72 | 3,458,178 | -0.63(-1.01%) |
Mar 20, 2017 | 62.62 | 62.78 | 61.99 | 62.35 | 2,118,235 | -0.39(-0.61%) |
Mar 17, 2017 | 62.23 | 63.02 | 61.89 | 62.73 | 4,618,771 | +1.10(+1.78%) |
Mar 16, 2017 | 62.33 | 62.43 | 61.33 | 61.64 | 2,917,971 | -0.59(-0.95%) |
Mar 15, 2017 | 60.87 | 62.32 | 60.70 | 62.23 | 5,537,578 | +1.62(+2.67%) |
Mar 14, 2017 | 61.05 | 61.29 | 60.40 | 60.61 | 2,337,804 | -0.48(-0.79%) |
Mar 13, 2017 | 60.77 | 61.23 | 60.38 | 61.09 | 3,648,235 | +0.36(+0.59%) |
Mar 10, 2017 | 60.84 | 61.12 | 60.15 | 60.74 | 4,500,369 | +0.34(+0.56%) |
Mar 09, 2017 | 60.74 | 60.94 | 60.10 | 60.40 | 6,124,221 | -0.27(-0.44%) |
Mar 08, 2017 | 60.68 | 61.45 | 60.62 | 60.67 | 4,754,611 | -0.22(-0.36%) |
Mar 07, 2017 | 61.77 | 62.11 | 60.63 | 60.89 | 3,784,453 | -1.20(-1.93%) |
Mar 06, 2017 | 62.40 | 62.73 | 61.76 | 62.08 | 3,404,785 | -0.71(-1.13%) |
Mar 03, 2017 | 61.47 | 62.84 | 61.25 | 62.79 | 4,410,816 | +1.01(+1.63%) |
Mar 02, 2017 | 61.45 | 62.10 | 60.93 | 61.78 | 3,733,163 | +0.20(+0.32%) |
Mar 01, 2017 | 61.90 | 62.21 | 61.43 | 61.59 | 3,823,385 | -0.19(-0.30%) |
Feb 28, 2017 | 61.50 | 62.13 | 60.96 | 61.77 | 4,350,257 | +0.36(+0.58%) |
Feb 27, 2017 | 60.57 | 61.43 | 60.06 | 61.42 | 6,255,337 | -0.04(-0.06%) |
Feb 24, 2017 | 61.35 | 61.82 | 60.97 | 61.46 | 4,626,658 | +0.14(+0.23%) |
Feb 23, 2017 | 62.46 | 62.59 | 61.20 | 61.32 | 5,407,473 | -1.00(-1.60%) |
Feb 22, 2017 | 62.51 | 62.70 | 61.86 | 62.32 | 2,687,537 | -0.12(-0.19%) |
Feb 21, 2017 | 62.64 | 62.84 | 61.58 | 62.44 | 5,647,268 | -0.71(-1.13%) |
Feb 17, 2017 | 63.15 | 63.15 | 63.15 | 0 | +3.27(+5.46%) | |
Feb 16, 2017 | 60.45 | 60.66 | 59.59 | 59.88 | 3,898,949 | -0.68(-1.12%) |
Feb 15, 2017 | 60.73 | 61.05 | 60.01 | 60.55 | 9,348,329 | -0.30(-0.50%) |
Feb 14, 2017 | 60.50 | 62.08 | 58.79 | 60.86 | 18,193,304 | +0.69(+1.15%) |
Feb 13, 2017 | 59.86 | 60.26 | 59.31 | 60.16 | 11,809,180 | -1.47(-2.39%) |
Feb 10, 2017 | 61.41 | 61.78 | 60.66 | 61.64 | 3,876,465 | +0.14(+0.22%) |
Feb 09, 2017 | 60.96 | 61.67 | 60.96 | 61.50 | 3,210,226 | +0.36(+0.58%) |
Feb 08, 2017 | 60.76 | 61.86 | 60.59 | 61.14 | 5,622,984 | +0.00(+0.00%) |
Feb 07, 2017 | 60.29 | 61.30 | 59.88 | 61.14 | 3,410,956 | +0.92(+1.53%) |
Feb 06, 2017 | 60.39 | 60.64 | 60.15 | 60.22 | 3,807,920 | -0.40(-0.65%) |
Feb 03, 2017 | 60.51 | 60.96 | 60.08 | 60.62 | 5,203,843 | +0.21(+0.34%) |
Feb 02, 2017 | 62.13 | 62.20 | 59.69 | 60.41 | 6,077,790 | -2.08(-3.34%) |
Feb 01, 2017 | 61.51 | 62.88 | 61.49 | 62.50 | 9,046,723 | +0.98(+1.59%) |
Jan 31, 2017 | 60.51 | 61.86 | 60.45 | 61.52 | 4,557,233 | +1.13(+1.86%) |
Jan 30, 2017 | 61.16 | 61.33 | 59.86 | 60.39 | 5,425,276 | -1.27(-2.07%) |
Jan 27, 2017 | 62.91 | 62.91 | 60.94 | 61.67 | 6,371,804 | -0.94(-1.50%) |
Jan 26, 2017 | 60.37 | 62.87 | 60.36 | 62.60 | 12,592,175 | +2.60(+4.33%) |
Jan 25, 2017 | 59.47 | 60.25 | 59.12 | 60.01 | 4,052,204 | +0.51(+0.86%) |
Jan 24, 2017 | 59.29 | 59.84 | 58.90 | 59.49 | 3,950,712 | -0.02(-0.03%) |
Jan 23, 2017 | 60.04 | 60.12 | 59.38 | 59.51 | 3,604,034 | +0.61(+1.04%) |
Jan 20, 2017 | 59.81 | 60.00 | 58.79 | 58.90 | 3,959,625 | -0.44(-0.75%) |
Jan 19, 2017 | 57.81 | 59.91 | 57.73 | 59.34 | 6,110,192 | +1.39(+2.40%) |
Jan 18, 2017 | 56.85 | 58.14 | 56.70 | 57.95 | 5,382,502 | +1.59(+2.82%) |
Jan 17, 2017 | 56.56 | 57.44 | 56.20 | 56.36 | 4,165,196 | -0.14(-0.24%) |
Jan 13, 2017 | 56.50 | 56.50 | 56.50 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.71 | 56.81 | 55.89 | 56.46 | 2,314,285 | -0.31(-0.54%) |
Jan 11, 2017 | 57.83 | 58.23 | 56.59 | 56.77 | 4,774,253 | -1.26(-2.18%) |
Jan 10, 2017 | 55.05 | 58.13 | 54.63 | 58.03 | 5,524,997 | +2.05(+3.65%) |
Jan 09, 2017 | 55.89 | 56.30 | 55.59 | 55.99 | 3,370,433 | -0.10(-0.18%) |
Jan 06, 2017 | 57.17 | 57.44 | 55.96 | 56.08 | 4,835,011 | -0.83(-1.46%) |
Jan 05, 2017 | 58.06 | 58.70 | 56.39 | 56.91 | 5,493,555 | -1.20(-2.06%) |
Jan 04, 2017 | 57.66 | 58.74 | 57.33 | 58.11 | 5,608,322 | +0.49(+0.86%) |
Jan 03, 2017 | 57.40 | 58.20 | 57.05 | 57.62 | 3,040,857 | +0.80(+1.41%) |
Dec 30, 2016 | 56.82 | 56.82 | 56.82 | 0 | -0.53(-0.93%) | |
Dec 29, 2016 | 57.37 | 57.98 | 57.26 | 57.35 | 1,692,353 | +0.05(+0.09%) |
Dec 28, 2016 | 57.72 | 57.72 | 57.25 | 57.30 | 1,409,095 | -0.32(-0.55%) |
Dec 27, 2016 | 57.40 | 57.84 | 57.33 | 57.62 | 1,629,037 | +0.30(+0.52%) |
Dec 23, 2016 | 57.32 | 57.32 | 57.32 | 0 | -0.06(-0.10%) | |
Dec 22, 2016 | 57.71 | 57.71 | 56.77 | 57.38 | 1,117,107 | +0.26(+0.45%) |
Dec 21, 2016 | 57.77 | 57.77 | 57.02 | 57.12 | 1,637,839 | -0.24(-0.41%) |
Dec 20, 2016 | 57.12 | 57.59 | 57.10 | 57.36 | 1,427,586 | +0.26(+0.45%) |
Dec 19, 2016 | 56.54 | 57.55 | 56.36 | 57.10 | 1,950,354 | +0.78(+1.39%) |
Dec 16, 2016 | 56.84 | 56.96 | 55.94 | 56.32 | 3,472,818 | -0.24(-0.42%) |
Dec 15, 2016 | 56.16 | 57.04 | 55.63 | 56.56 | 3,271,394 | +0.69(+1.24%) |
Dec 14, 2016 | 56.06 | 56.49 | 55.57 | 55.87 | 3,338,604 | -0.10(-0.18%) |
Dec 13, 2016 | 55.88 | 56.39 | 55.75 | 55.97 | 3,367,876 | +0.51(+0.93%) |
Dec 12, 2016 | 55.97 | 56.11 | 55.20 | 55.45 | 4,206,503 | -0.60(-1.08%) |
Dec 09, 2016 | 57.87 | 57.94 | 55.92 | 56.05 | 3,447,820 | -1.79(-3.09%) |
Dec 08, 2016 | 57.69 | 58.48 | 57.28 | 57.84 | 4,206,854 | +0.16(+0.27%) |
Dec 07, 2016 | 56.01 | 57.76 | 55.27 | 57.69 | 7,686,645 | +2.37(+4.29%) |
Dec 06, 2016 | 54.36 | 56.01 | 53.86 | 55.31 | 7,708,590 | +0.96(+1.76%) |
Dec 05, 2016 | 53.94 | 54.53 | 53.89 | 54.36 | 2,023,983 | +0.57(+1.07%) |
Dec 02, 2016 | 53.96 | 54.16 | 53.18 | 53.78 | 3,125,621 | +0.18(+0.33%) |
Dec 01, 2016 | 53.46 | 53.87 | 53.13 | 53.60 | 4,468,017 | +0.05(+0.09%) |
Nov 30, 2016 | 54.79 | 55.41 | 53.56 | 53.56 | 5,271,152 | -1.17(-2.13%) |
Nov 29, 2016 | 54.32 | 55.17 | 54.12 | 54.72 | 3,863,566 | +0.41(+0.75%) |
Nov 28, 2016 | 54.02 | 54.37 | 53.37 | 54.32 | 4,287,376 | +0.39(+0.71%) |
Nov 25, 2016 | 53.64 | 54.27 | 53.47 | 53.93 | 1,397,853 | +0.25(+0.46%) |
Nov 23, 2016 | 53.68 | 53.68 | 53.68 | 0 | +0.10(+0.18%) | |
Nov 22, 2016 | 53.00 | 54.00 | 53.00 | 53.59 | 3,786,869 | +0.51(+0.97%) |
Nov 21, 2016 | 52.85 | 53.32 | 52.46 | 53.07 | 3,484,262 | +0.13(+0.24%) |
Nov 18, 2016 | 52.49 | 53.10 | 52.45 | 52.94 | 1,790,006 | +0.20(+0.37%) |
Nov 17, 2016 | 51.98 | 52.85 | 51.86 | 52.75 | 2,840,088 | +0.65(+1.25%) |
Nov 16, 2016 | 52.00 | 52.30 | 51.50 | 52.09 | 4,275,731 | -0.72(-1.37%) |
Nov 15, 2016 | 52.30 | 52.97 | 51.78 | 52.81 | 4,419,615 | +0.53(+1.02%) |
Nov 14, 2016 | 51.24 | 53.26 | 51.24 | 52.28 | 6,829,208 | +0.38(+0.72%) |
Nov 11, 2016 | 51.39 | 52.27 | 50.92 | 51.91 | 3,640,292 | +0.36(+0.69%) |
Nov 10, 2016 | 52.36 | 52.50 | 50.38 | 51.55 | 10,656,324 | -0.82(-1.57%) |
Nov 09, 2016 | 48.60 | 52.44 | 48.46 | 52.37 | 7,662,155 | +2.52(+5.05%) |
Nov 08, 2016 | 49.85 | 50.14 | 49.54 | 49.85 | 1,890,851 | +0.11(+0.22%) |
Nov 07, 2016 | 49.78 | 50.27 | 49.40 | 49.74 | 3,898,454 | +0.99(+2.03%) |
Nov 04, 2016 | 48.20 | 49.98 | 48.20 | 48.75 | 3,300,874 | -0.17(-0.34%) |
Nov 03, 2016 | 48.68 | 49.30 | 48.62 | 48.92 | 4,138,512 | +0.34(+0.69%) |
Nov 02, 2016 | 48.66 | 49.17 | 48.17 | 48.59 | 3,319,660 | -0.11(-0.22%) |
Nov 01, 2016 | 49.08 | 49.22 | 48.24 | 48.69 | 2,838,679 | -0.43(-0.88%) |
Oct 31, 2016 | 49.03 | 49.40 | 48.72 | 49.13 | 3,572,271 | +0.38(+0.77%) |
Oct 28, 2016 | 48.65 | 49.37 | 48.49 | 48.75 | 3,267,253 | -0.15(-0.30%) |
Oct 27, 2016 | 48.95 | 49.15 | 48.35 | 48.90 | 4,212,525 | +0.00(+0.00%) |
Oct 26, 2016 | 49.08 | 49.79 | 48.75 | 48.90 | 11,330,838 | -0.10(-0.20%) |
Oct 25, 2016 | 50.55 | 51.03 | 48.83 | 49.00 | 12,055,154 | -1.57(-3.11%) |
Oct 24, 2016 | 47.74 | 50.73 | 47.74 | 50.57 | 21,457,234 | +4.39(+9.50%) |
Oct 21, 2016 | 46.29 | 46.71 | 46.02 | 46.19 | 5,909,235 | -0.30(-0.64%) |
Oct 20, 2016 | 46.46 | 46.58 | 45.93 | 46.48 | 2,401,779 | -0.27(-0.57%) |
Oct 19, 2016 | 46.52 | 46.82 | 46.21 | 46.75 | 2,991,854 | -0.03(-0.06%) |
Oct 18, 2016 | 46.34 | 46.94 | 46.28 | 46.78 | 2,870,650 | +0.82(+1.78%) |
Oct 17, 2016 | 45.53 | 45.98 | 45.48 | 45.96 | 1,720,924 | +0.29(+0.63%) |
Oct 14, 2016 | 45.49 | 46.43 | 45.35 | 45.67 | 2,258,252 | +0.22(+0.48%) |
Oct 13, 2016 | 45.04 | 45.47 | 44.53 | 45.45 | 3,042,144 | -0.02(-0.04%) |
Oct 12, 2016 | 45.06 | 45.59 | 44.97 | 45.47 | 1,411,897 | +0.41(+0.92%) |
Oct 11, 2016 | 45.62 | 45.62 | 44.67 | 45.06 | 2,010,417 | -0.53(-1.17%) |
Oct 10, 2016 | 44.75 | 45.67 | 44.65 | 45.59 | 2,254,213 | +0.87(+1.94%) |
Oct 07, 2016 | 45.19 | 45.19 | 44.37 | 44.72 | 2,968,464 | -0.23(-0.51%) |
Oct 06, 2016 | 45.35 | 45.54 | 44.71 | 44.95 | 3,110,138 | -0.56(-1.23%) |
Oct 05, 2016 | 46.37 | 46.37 | 45.46 | 45.51 | 2,400,934 | -0.68(-1.47%) |
Oct 04, 2016 | 46.21 | 46.68 | 46.07 | 46.19 | 3,533,570 | -0.13(-0.28%) |
Oct 03, 2016 | 45.98 | 46.54 | 45.73 | 46.31 | 2,129,241 | +0.16(+0.34%) |
Sep 30, 2016 | 45.90 | 46.65 | 45.63 | 46.16 | 3,852,461 | +0.26(+0.56%) |
Sep 29, 2016 | 46.15 | 46.27 | 45.66 | 45.90 | 2,488,557 | -0.35(-0.75%) |
Sep 28, 2016 | 46.22 | 46.39 | 45.85 | 46.24 | 1,741,790 | -0.09(-0.19%) |
Sep 27, 2016 | 46.32 | 46.70 | 46.12 | 46.33 | 3,424,682 | -0.02(-0.04%) |
Sep 26, 2016 | 46.21 | 46.55 | 46.08 | 46.35 | 2,095,026 | -0.37(-0.78%) |
Sep 23, 2016 | 46.41 | 46.87 | 46.28 | 46.72 | 2,711,678 | +0.26(+0.55%) |
Sep 22, 2016 | 45.58 | 46.54 | 45.17 | 46.46 | 3,349,238 | +1.14(+2.51%) |
Sep 21, 2016 | 44.47 | 45.48 | 44.06 | 45.33 | 3,957,625 | +1.36(+3.10%) |
Sep 20, 2016 | 45.69 | 45.69 | 43.95 | 43.96 | 5,362,406 | -1.41(-3.11%) |
Sep 19, 2016 | 46.05 | 46.17 | 45.18 | 45.38 | 1,959,540 | -0.61(-1.33%) |
Sep 16, 2016 | 46.49 | 47.09 | 45.76 | 45.99 | 5,490,914 | -0.62(-1.34%) |
Sep 15, 2016 | 45.44 | 46.89 | 45.34 | 46.61 | 2,930,015 | +1.29(+2.86%) |
Sep 14, 2016 | 44.80 | 45.73 | 44.77 | 45.32 | 4,036,108 | +0.52(+1.17%) |
Sep 13, 2016 | 45.15 | 45.40 | 44.20 | 44.79 | 3,843,441 | -0.58(-1.28%) |
Sep 12, 2016 | 43.96 | 45.57 | 43.81 | 45.38 | 3,845,140 | +1.27(+2.89%) |
Sep 09, 2016 | 45.53 | 45.88 | 44.08 | 44.10 | 3,587,032 | -2.05(-4.43%) |
Sep 08, 2016 | 46.08 | 46.38 | 45.86 | 46.15 | 2,456,137 | -0.02(-0.04%) |
Sep 07, 2016 | 46.41 | 46.50 | 45.88 | 46.17 | 2,930,008 | -0.47(-1.02%) |
Sep 06, 2016 | 46.58 | 46.81 | 46.23 | 46.64 | 2,538,403 | -0.08(-0.17%) |
Sep 02, 2016 | 46.19 | 46.72 | 46.72 | 46.72 | 2,573,471 | +1.03(+2.25%) |
Sep 01, 2016 | 45.85 | 46.37 | 45.65 | 45.69 | 2,675,796 | -0.09(-0.19%) |
Aug 31, 2016 | 45.44 | 45.90 | 45.27 | 45.78 | 2,462,495 | +0.24(+0.52%) |
Aug 30, 2016 | 46.24 | 46.42 | 45.42 | 45.54 | 2,600,550 | -0.62(-1.35%) |
Aug 29, 2016 | 46.08 | 46.61 | 45.94 | 46.17 | 2,645,095 | +0.76(+1.68%) |
Aug 26, 2016 | 45.86 | 45.93 | 44.90 | 45.41 | 2,077,033 | -0.32(-0.69%) |
Aug 25, 2016 | 45.75 | 46.04 | 45.56 | 45.72 | 1,165,214 | +0.07(+0.15%) |
Aug 24, 2016 | 46.10 | 46.48 | 45.53 | 45.65 | 1,635,579 | -0.61(-1.32%) |
Aug 23, 2016 | 46.39 | 46.74 | 46.16 | 46.26 | 1,582,917 | +0.12(+0.26%) |
Aug 22, 2016 | 45.71 | 46.18 | 45.54 | 46.15 | 1,426,130 | +0.43(+0.95%) |
Aug 19, 2016 | 46.23 | 46.28 | 45.50 | 45.71 | 1,750,133 | -0.70(-1.51%) |
Aug 18, 2016 | 45.79 | 46.46 | 45.57 | 46.41 | 3,000,599 | +0.59(+1.29%) |
Aug 17, 2016 | 45.78 | 46.49 | 45.12 | 45.82 | 3,603,494 | +0.14(+0.30%) |
Aug 16, 2016 | 46.18 | 46.38 | 45.68 | 45.68 | 1,747,206 | -0.52(-1.13%) |
Aug 15, 2016 | 46.56 | 46.84 | 46.15 | 46.21 | 1,800,621 | -0.18(-0.38%) |
Aug 12, 2016 | 46.05 | 47.02 | 46.05 | 46.38 | 1,724,814 | +0.12(+0.26%) |
Aug 11, 2016 | 46.54 | 46.86 | 46.13 | 46.26 | 2,574,800 | -0.37(-0.78%) |
Aug 10, 2016 | 47.17 | 47.20 | 46.51 | 46.63 | 2,087,898 | -0.43(-0.92%) |
Aug 09, 2016 | 47.26 | 47.43 | 46.89 | 47.06 | 1,804,627 | +0.03(+0.06%) |
Aug 08, 2016 | 47.15 | 47.53 | 46.89 | 47.04 | 3,092,111 | -0.17(-0.36%) |
Aug 05, 2016 | 46.83 | 47.29 | 46.55 | 47.20 | 2,428,430 | +0.44(+0.95%) |
Aug 04, 2016 | 46.66 | 46.79 | 46.28 | 46.76 | 1,875,095 | +0.12(+0.25%) |
Aug 03, 2016 | 46.23 | 46.66 | 45.92 | 46.64 | 3,417,971 | +0.40(+0.85%) |
Aug 02, 2016 | 46.34 | 46.58 | 45.65 | 46.24 | 2,202,500 | -0.26(-0.55%) |
Aug 01, 2016 | 45.98 | 46.83 | 45.94 | 46.50 | 3,416,977 | +0.72(+1.58%) |
Jul 29, 2016 | 45.67 | 46.39 | 45.56 | 45.78 | 3,276,540 | +0.12(+0.26%) |
Jul 28, 2016 | 45.06 | 45.69 | 44.86 | 45.66 | 3,463,811 | +0.57(+1.27%) |
Jul 27, 2016 | 45.30 | 45.39 | 43.76 | 45.09 | 7,396,820 | +0.65(+1.47%) |
Jul 26, 2016 | 44.46 | 44.56 | 43.89 | 44.44 | 3,218,564 | -0.06(-0.13%) |
Jul 25, 2016 | 44.95 | 45.09 | 44.33 | 44.50 | 3,920,077 | -0.40(-0.88%) |
Jul 22, 2016 | 44.39 | 45.01 | 44.29 | 44.89 | 2,340,637 | +0.76(+1.72%) |
Jul 21, 2016 | 44.09 | 44.34 | 43.43 | 44.13 | 2,946,335 | +0.13(+0.29%) |
Jul 20, 2016 | 43.76 | 44.02 | 43.31 | 44.00 | 1,667,799 | +0.16(+0.36%) |
Jul 19, 2016 | 43.77 | 44.02 | 43.60 | 43.84 | 1,337,851 | +0.01(+0.02%) |
Jul 18, 2016 | 44.10 | 44.16 | 43.47 | 43.83 | 1,939,642 | -0.04(-0.09%) |
Jul 15, 2016 | 43.80 | 44.39 | 43.50 | 43.87 | 3,068,748 | +0.38(+0.86%) |
Jul 14, 2016 | 43.96 | 44.06 | 43.44 | 43.50 | 2,867,019 | -0.18(-0.41%) |
Jul 13, 2016 | 43.38 | 43.76 | 42.74 | 43.68 | 2,458,780 | +0.56(+1.31%) |
Jul 12, 2016 | 43.57 | 43.74 | 43.04 | 43.11 | 2,307,542 | -0.40(-0.91%) |
Jul 11, 2016 | 43.24 | 43.58 | 43.09 | 43.51 | 2,772,489 | +0.45(+1.06%) |
Jul 08, 2016 | 42.68 | 43.19 | 42.44 | 43.05 | 2,421,600 | +0.61(+1.44%) |
Jul 07, 2016 | 42.69 | 42.96 | 42.31 | 42.44 | 1,535,615 | -0.25(-0.58%) |
Jul 05, 2016 | 42.48 | 43.00 | 42.26 | 42.69 | 2,497,200 | +0.22(+0.51%) |
Jul 01, 2016 | 42.64 | 42.47 | 42.47 | 42.47 | 2,354,527 | -0.28(-0.65%) |
Jun 30, 2016 | 42.85 | 42.93 | 42.53 | 42.75 | 3,481,980 | -0.18(-0.41%) |
Jun 29, 2016 | 42.18 | 42.97 | 42.07 | 42.93 | 4,156,193 | +0.93(+2.21%) |
Jun 28, 2016 | 41.01 | 42.17 | 40.77 | 42.00 | 3,931,042 | +1.29(+3.18%) |
Jun 27, 2016 | 40.36 | 40.86 | 40.01 | 40.70 | 4,179,329 | +0.10(+0.24%) |
Jun 24, 2016 | 40.79 | 42.26 | 40.37 | 40.60 | 8,359,211 | -2.54(-5.88%) |
Jun 23, 2016 | 42.66 | 43.15 | 42.45 | 43.14 | 1,895,087 | +0.96(+2.27%) |
Jun 22, 2016 | 42.29 | 42.67 | 42.14 | 42.18 | 1,932,328 | -0.22(-0.51%) |
Jun 21, 2016 | 41.71 | 42.53 | 41.39 | 42.40 | 2,318,537 | +0.63(+1.51%) |
Jun 20, 2016 | 41.55 | 42.06 | 41.49 | 41.77 | 2,491,536 | +0.50(+1.22%) |
Jun 17, 2016 | 41.36 | 41.41 | 40.72 | 41.27 | 4,291,243 | +0.01(+0.02%) |
Jun 16, 2016 | 40.95 | 41.28 | 40.57 | 41.26 | 3,094,787 | +0.10(+0.24%) |
Jun 15, 2016 | 41.69 | 41.81 | 40.68 | 41.16 | 4,360,089 | -0.68(-1.63%) |
Jun 14, 2016 | 41.49 | 42.31 | 41.35 | 41.84 | 2,994,756 | +0.28(+0.67%) |
Jun 13, 2016 | 41.20 | 42.05 | 41.20 | 41.56 | 4,058,725 | +0.14(+0.33%) |
Jun 10, 2016 | 41.96 | 42.17 | 41.34 | 41.42 | 4,880,378 | -1.14(-2.67%) |
Jun 09, 2016 | 43.09 | 43.38 | 42.32 | 42.56 | 3,552,560 | -0.82(-1.89%) |
Jun 08, 2016 | 43.27 | 43.60 | 42.95 | 43.38 | 2,555,707 | +0.17(+0.39%) |
Jun 07, 2016 | 42.73 | 43.44 | 42.65 | 43.21 | 2,660,672 | +0.66(+1.56%) |
Jun 06, 2016 | 43.03 | 43.29 | 42.46 | 42.55 | 5,422,280 | -0.55(-1.28%) |
Jun 03, 2016 | 42.66 | 43.30 | 42.41 | 43.10 | 3,534,687 | +0.43(+1.02%) |
Jun 02, 2016 | 42.23 | 42.71 | 41.92 | 42.67 | 4,721,492 | +0.56(+1.34%) |
Jun 01, 2016 | 41.99 | 42.36 | 41.91 | 42.11 | 4,498,039 | -0.14(-0.33%) |
May 31, 2016 | 41.94 | 42.45 | 41.87 | 42.24 | 3,905,941 | +0.22(+0.52%) |
May 27, 2016 | 42.00 | 42.03 | 42.03 | 42.03 | 2,366,168 | -0.09(-0.21%) |
May 26, 2016 | 41.40 | 42.21 | 41.24 | 42.12 | 3,609,136 | +0.50(+1.21%) |
May 25, 2016 | 41.42 | 41.67 | 41.10 | 41.61 | 2,339,922 | +0.25(+0.60%) |
May 24, 2016 | 41.19 | 41.42 | 40.68 | 41.36 | 4,424,961 | +0.23(+0.55%) |
May 23, 2016 | 41.06 | 41.37 | 40.85 | 41.14 | 4,326,544 | -0.06(-0.14%) |
May 20, 2016 | 40.49 | 41.60 | 40.40 | 41.20 | 7,052,065 | +0.88(+2.18%) |
May 19, 2016 | 39.93 | 40.40 | 39.61 | 40.32 | 3,038,023 | +0.13(+0.32%) |
May 18, 2016 | 40.23 | 40.63 | 39.79 | 40.19 | 5,113,544 | -0.04(-0.10%) |
May 17, 2016 | 39.93 | 40.96 | 39.92 | 40.23 | 7,619,052 | +0.10(+0.25%) |
May 16, 2016 | 40.06 | 40.40 | 39.81 | 40.13 | 3,060,387 | -0.02(-0.05%) |
May 13, 2016 | 40.07 | 40.54 | 40.07 | 40.15 | 3,475,946 | -0.08(-0.20%) |
May 12, 2016 | 40.34 | 40.56 | 40.00 | 40.23 | 4,083,232 | -0.10(-0.24%) |
May 11, 2016 | 40.17 | 40.61 | 40.05 | 40.33 | 4,045,814 | +0.01(+0.02%) |
May 10, 2016 | 39.49 | 40.41 | 39.41 | 40.32 | 6,799,994 | +0.90(+2.28%) |
May 09, 2016 | 39.10 | 39.52 | 38.95 | 39.42 | 2,144,931 | +0.41(+1.04%) |
May 06, 2016 | 38.53 | 39.14 | 38.20 | 39.01 | 2,597,358 | +0.24(+0.61%) |
May 05, 2016 | 38.63 | 39.19 | 38.40 | 38.78 | 3,935,275 | +0.15(+0.38%) |
May 04, 2016 | 39.03 | 39.43 | 38.61 | 38.63 | 3,796,244 | -0.55(-1.41%) |
May 03, 2016 | 39.35 | 39.40 | 38.95 | 39.18 | 3,350,950 | -0.33(-0.83%) |