Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.05 | 50.14 | 49.40 | 49.61 | 4,112,612 | -0.45(-0.90%) |
Apr 27, 2017 | 50.52 | 50.61 | 49.77 | 50.06 | 4,511,845 | -0.32(-0.64%) |
Apr 26, 2017 | 50.38 | 50.72 | 50.22 | 50.38 | 3,816,379 | +0.00(+0.00%) |
Apr 25, 2017 | 50.00 | 50.62 | 49.82 | 50.38 | 5,547,675 | +1.12(+2.27%) |
Apr 24, 2017 | 49.30 | 49.37 | 48.92 | 49.26 | 4,302,894 | +0.71(+1.46%) |
Apr 21, 2017 | 48.72 | 48.80 | 48.48 | 48.56 | 4,030,102 | -0.14(-0.29%) |
Apr 20, 2017 | 48.23 | 48.92 | 48.13 | 48.70 | 4,234,059 | +0.79(+1.65%) |
Apr 19, 2017 | 48.39 | 48.51 | 47.70 | 47.91 | 3,072,191 | -0.16(-0.34%) |
Apr 18, 2017 | 47.72 | 48.39 | 47.72 | 48.07 | 3,529,501 | +0.01(+0.02%) |
Apr 17, 2017 | 47.91 | 48.11 | 47.52 | 48.06 | 4,400,829 | +0.44(+0.92%) |
Apr 13, 2017 | 47.99 | 48.28 | 47.62 | 47.63 | 4,215,784 | -0.45(-0.94%) |
Apr 12, 2017 | 49.08 | 49.16 | 47.91 | 48.08 | 4,314,673 | -1.08(-2.19%) |
Apr 11, 2017 | 48.94 | 49.21 | 48.62 | 49.16 | 3,263,630 | +0.09(+0.18%) |
Apr 10, 2017 | 48.95 | 49.57 | 48.86 | 49.07 | 2,391,385 | +0.21(+0.44%) |
Apr 07, 2017 | 49.07 | 49.15 | 48.68 | 48.85 | 2,627,212 | -0.27(-0.55%) |
Apr 06, 2017 | 48.99 | 49.34 | 48.78 | 49.12 | 3,651,634 | +0.11(+0.22%) |
Apr 05, 2017 | 49.49 | 50.12 | 48.87 | 49.02 | 3,933,276 | -0.12(-0.25%) |
Apr 04, 2017 | 49.09 | 49.30 | 48.84 | 49.14 | 2,390,751 | -0.09(-0.18%) |
Apr 03, 2017 | 49.21 | 49.63 | 48.69 | 49.23 | 5,201,215 | -0.03(-0.07%) |
Mar 31, 2017 | 48.93 | 49.61 | 48.93 | 49.26 | 4,155,742 | +0.21(+0.42%) |
Mar 30, 2017 | 48.93 | 49.24 | 48.84 | 49.06 | 2,907,764 | +0.05(+0.10%) |
Mar 29, 2017 | 48.70 | 49.16 | 48.61 | 49.01 | 2,973,818 | +0.09(+0.19%) |
Mar 28, 2017 | 48.08 | 49.11 | 47.93 | 48.92 | 3,401,102 | +0.83(+1.73%) |
Mar 27, 2017 | 47.76 | 48.19 | 47.28 | 48.09 | 3,144,334 | -0.12(-0.24%) |
Mar 24, 2017 | 48.54 | 48.85 | 48.05 | 48.20 | 3,839,992 | -0.35(-0.71%) |
Mar 23, 2017 | 48.65 | 48.91 | 48.41 | 48.55 | 3,122,659 | -0.11(-0.22%) |
Mar 22, 2017 | 48.53 | 48.70 | 48.23 | 48.65 | 3,966,450 | +0.13(+0.27%) |
Mar 21, 2017 | 49.49 | 49.80 | 48.43 | 48.52 | 4,874,577 | -0.94(-1.90%) |
Mar 20, 2017 | 49.84 | 49.87 | 49.34 | 49.46 | 2,758,376 | -0.41(-0.83%) |
Mar 17, 2017 | 49.74 | 50.02 | 49.30 | 49.87 | 5,949,243 | +0.30(+0.61%) |
Mar 16, 2017 | 49.65 | 49.86 | 49.51 | 49.57 | 3,777,000 | -0.03(-0.07%) |
Mar 15, 2017 | 48.73 | 49.83 | 48.73 | 49.60 | 5,100,804 | +1.07(+2.20%) |
Mar 14, 2017 | 49.01 | 49.01 | 48.07 | 48.53 | 3,842,850 | -0.95(-1.93%) |
Mar 13, 2017 | 49.05 | 49.49 | 48.90 | 49.49 | 5,265,518 | +0.50(+1.02%) |
Mar 10, 2017 | 49.04 | 49.32 | 48.79 | 48.98 | 4,226,502 | +0.20(+0.40%) |
Mar 09, 2017 | 49.21 | 49.35 | 48.44 | 48.79 | 4,350,112 | -0.42(-0.85%) |
Mar 08, 2017 | 49.76 | 49.78 | 49.12 | 49.21 | 3,413,931 | -0.35(-0.71%) |
Mar 07, 2017 | 49.58 | 49.84 | 49.42 | 49.56 | 4,556,483 | -0.09(-0.18%) |
Mar 06, 2017 | 49.54 | 49.80 | 49.21 | 49.65 | 3,983,986 | -0.03(-0.07%) |
Mar 03, 2017 | 50.14 | 50.14 | 49.44 | 49.68 | 2,837,898 | +0.05(+0.10%) |
Mar 02, 2017 | 50.10 | 50.27 | 49.45 | 49.63 | 4,325,487 | -0.47(-0.94%) |
Mar 01, 2017 | 50.00 | 50.52 | 49.91 | 50.10 | 7,553,559 | +0.64(+1.30%) |
Feb 28, 2017 | 49.59 | 49.80 | 49.28 | 49.46 | 5,109,314 | -0.27(-0.55%) |
Feb 27, 2017 | 49.79 | 50.00 | 49.48 | 49.73 | 4,254,325 | -0.04(-0.08%) |
Feb 24, 2017 | 49.56 | 49.80 | 49.21 | 49.77 | 8,675,121 | -0.11(-0.21%) |
Feb 23, 2017 | 50.84 | 51.00 | 49.70 | 49.88 | 5,862,513 | -1.00(-1.96%) |
Feb 22, 2017 | 50.82 | 51.16 | 50.79 | 50.88 | 4,144,834 | -0.29(-0.56%) |
Feb 21, 2017 | 51.07 | 51.20 | 50.78 | 51.16 | 5,551,908 | +0.23(+0.45%) |
Feb 17, 2017 | 50.93 | 50.93 | 50.93 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.33 | 52.33 | 51.34 | 51.77 | 7,568,682 | -0.68(-1.30%) |
Feb 15, 2017 | 52.35 | 52.56 | 51.95 | 52.45 | 6,336,975 | +0.06(+0.11%) |
Feb 14, 2017 | 52.02 | 52.57 | 51.91 | 52.39 | 4,834,835 | -0.01(-0.02%) |
Feb 13, 2017 | 51.84 | 52.50 | 51.83 | 52.40 | 4,966,759 | +0.73(+1.41%) |
Feb 10, 2017 | 51.21 | 51.79 | 51.21 | 51.67 | 5,654,883 | +0.45(+0.88%) |
Feb 09, 2017 | 51.12 | 51.85 | 51.02 | 51.22 | 4,232,593 | +0.25(+0.48%) |
Feb 08, 2017 | 50.64 | 51.06 | 50.37 | 50.98 | 7,021,715 | -0.11(-0.21%) |
Feb 07, 2017 | 50.07 | 51.87 | 49.84 | 51.08 | 12,958,986 | +2.19(+4.48%) |
Feb 06, 2017 | 48.44 | 48.97 | 48.42 | 48.90 | 7,649,224 | +0.26(+0.54%) |
Feb 03, 2017 | 48.29 | 48.65 | 48.06 | 48.63 | 4,313,168 | +0.54(+1.12%) |
Feb 02, 2017 | 47.87 | 48.29 | 47.72 | 48.09 | 7,589,127 | +0.08(+0.17%) |
Feb 01, 2017 | 47.78 | 48.27 | 47.68 | 48.01 | 3,617,106 | +0.10(+0.20%) |
Jan 31, 2017 | 48.26 | 48.27 | 47.57 | 47.91 | 7,216,332 | -0.39(-0.81%) |
Jan 30, 2017 | 49.09 | 49.10 | 48.03 | 48.31 | 6,383,169 | -0.82(-1.66%) |
Jan 27, 2017 | 49.47 | 49.47 | 49.02 | 49.12 | 3,991,853 | +0.05(+0.10%) |
Jan 26, 2017 | 49.16 | 49.77 | 48.85 | 49.07 | 4,247,628 | -0.15(-0.30%) |
Jan 25, 2017 | 48.67 | 49.32 | 48.54 | 49.22 | 5,059,870 | +0.94(+1.95%) |
Jan 24, 2017 | 47.79 | 48.55 | 47.62 | 48.28 | 3,920,184 | +0.67(+1.41%) |
Jan 23, 2017 | 47.94 | 48.13 | 47.37 | 47.61 | 3,886,425 | -0.44(-0.92%) |
Jan 20, 2017 | 47.78 | 48.11 | 47.69 | 48.05 | 5,134,419 | +0.33(+0.68%) |
Jan 19, 2017 | 47.78 | 48.45 | 47.60 | 47.73 | 7,290,523 | +0.99(+2.11%) |
Jan 18, 2017 | 46.09 | 46.84 | 45.95 | 46.74 | 3,153,008 | +0.74(+1.62%) |
Jan 17, 2017 | 46.40 | 46.62 | 45.74 | 46.00 | 3,859,544 | -0.66(-1.42%) |
Jan 13, 2017 | 46.66 | 46.66 | 46.66 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 46.88 | 46.97 | 46.37 | 46.94 | 3,123,266 | -0.08(-0.17%) |
Jan 11, 2017 | 46.31 | 47.03 | 46.17 | 47.02 | 3,288,150 | +0.72(+1.55%) |
Jan 10, 2017 | 46.13 | 46.66 | 46.06 | 46.31 | 3,103,493 | +0.41(+0.89%) |
Jan 09, 2017 | 46.40 | 46.40 | 45.88 | 45.90 | 2,608,746 | -0.17(-0.37%) |
Jan 06, 2017 | 45.90 | 46.25 | 45.74 | 46.07 | 2,187,112 | +0.21(+0.46%) |
Jan 05, 2017 | 46.17 | 46.49 | 45.25 | 45.86 | 3,252,988 | -0.38(-0.83%) |
Jan 04, 2017 | 46.60 | 46.92 | 46.02 | 46.24 | 5,087,305 | -0.28(-0.60%) |
Jan 03, 2017 | 45.95 | 46.72 | 45.88 | 46.52 | 4,142,064 | +0.98(+2.15%) |
Dec 30, 2016 | 45.54 | 45.54 | 45.54 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.04 | 46.15 | 45.74 | 45.91 | 1,436,283 | -0.08(-0.18%) |
Dec 28, 2016 | 46.68 | 46.80 | 45.98 | 45.99 | 2,057,693 | -0.71(-1.52%) |
Dec 27, 2016 | 46.39 | 46.72 | 46.35 | 46.70 | 1,531,769 | +0.30(+0.65%) |
Dec 23, 2016 | 46.40 | 46.40 | 46.40 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.50 | 46.52 | 46.11 | 46.31 | 2,465,248 | -0.19(-0.40%) |
Dec 21, 2016 | 46.68 | 46.76 | 46.22 | 46.49 | 3,325,972 | -0.32(-0.68%) |
Dec 20, 2016 | 46.28 | 47.07 | 46.15 | 46.81 | 4,249,756 | +0.82(+1.78%) |
Dec 19, 2016 | 45.68 | 46.23 | 45.59 | 46.00 | 3,403,109 | +0.47(+1.04%) |
Dec 16, 2016 | 46.00 | 46.26 | 45.46 | 45.52 | 7,752,657 | -0.37(-0.80%) |
Dec 15, 2016 | 45.73 | 46.25 | 45.47 | 45.89 | 4,850,596 | -0.07(-0.16%) |
Dec 14, 2016 | 46.31 | 46.74 | 45.88 | 45.96 | 3,691,421 | -0.41(-0.88%) |
Dec 13, 2016 | 46.79 | 47.07 | 46.26 | 46.37 | 4,576,823 | -0.26(-0.56%) |
Dec 12, 2016 | 46.98 | 47.11 | 46.35 | 46.63 | 3,871,423 | -0.33(-0.70%) |
Dec 09, 2016 | 46.90 | 47.13 | 46.80 | 46.96 | 3,708,202 | -0.09(-0.19%) |
Dec 08, 2016 | 47.42 | 47.43 | 46.75 | 47.05 | 4,563,110 | -0.54(-1.13%) |
Dec 07, 2016 | 46.33 | 47.60 | 46.21 | 47.59 | 5,353,418 | +1.38(+2.99%) |
Dec 06, 2016 | 46.36 | 46.47 | 46.12 | 46.21 | 3,721,902 | -0.29(-0.63%) |
Dec 05, 2016 | 46.40 | 46.55 | 46.09 | 46.50 | 3,835,275 | +0.47(+1.03%) |
Dec 02, 2016 | 46.22 | 46.48 | 45.76 | 46.03 | 3,590,339 | -0.34(-0.74%) |
Dec 01, 2016 | 46.34 | 46.94 | 46.09 | 46.37 | 6,734,262 | +0.27(+0.58%) |
Nov 30, 2016 | 44.76 | 46.91 | 44.76 | 46.10 | 10,754,952 | +1.67(+3.75%) |
Nov 29, 2016 | 44.35 | 44.59 | 44.04 | 44.44 | 4,172,549 | -0.02(-0.06%) |
Nov 28, 2016 | 44.88 | 45.22 | 44.39 | 44.46 | 4,000,764 | -0.66(-1.47%) |
Nov 25, 2016 | 44.97 | 45.12 | 44.85 | 45.12 | 982,006 | +0.15(+0.33%) |
Nov 23, 2016 | 44.97 | 44.97 | 44.97 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.77 | 44.84 | 44.04 | 44.39 | 8,137,843 | -0.13(-0.29%) |
Nov 21, 2016 | 44.58 | 44.82 | 44.46 | 44.52 | 3,677,835 | +0.25(+0.57%) |
Nov 18, 2016 | 44.57 | 44.75 | 44.12 | 44.27 | 5,421,990 | -0.41(-0.91%) |
Nov 17, 2016 | 45.01 | 45.23 | 44.59 | 44.68 | 3,508,091 | -0.22(-0.49%) |
Nov 16, 2016 | 45.30 | 45.40 | 44.79 | 44.90 | 3,548,182 | -0.66(-1.45%) |
Nov 15, 2016 | 45.24 | 45.57 | 44.84 | 45.56 | 3,965,137 | +0.22(+0.49%) |
Nov 14, 2016 | 45.48 | 45.88 | 45.33 | 45.34 | 3,729,970 | +0.01(+0.02%) |
Nov 11, 2016 | 45.28 | 45.52 | 44.89 | 45.33 | 5,502,590 | -0.20(-0.45%) |
Nov 10, 2016 | 43.90 | 45.88 | 43.84 | 45.54 | 10,625,161 | +1.93(+4.42%) |
Nov 09, 2016 | 41.75 | 43.98 | 41.51 | 43.61 | 9,204,032 | +1.68(+4.01%) |
Nov 08, 2016 | 40.72 | 42.16 | 40.62 | 41.93 | 5,508,829 | +1.16(+2.85%) |
Nov 07, 2016 | 40.63 | 40.79 | 40.39 | 40.77 | 7,084,385 | +0.79(+1.98%) |
Nov 04, 2016 | 40.33 | 40.56 | 39.95 | 39.97 | 5,775,334 | -0.35(-0.86%) |
Nov 03, 2016 | 40.51 | 40.68 | 40.21 | 40.32 | 3,995,414 | -0.16(-0.40%) |
Nov 02, 2016 | 41.13 | 41.29 | 40.42 | 40.48 | 6,848,102 | -0.78(-1.88%) |
Nov 01, 2016 | 41.98 | 42.45 | 41.00 | 41.26 | 8,614,722 | +0.26(+0.63%) |
Oct 31, 2016 | 40.76 | 41.07 | 40.61 | 41.00 | 7,614,477 | +0.48(+1.18%) |
Oct 28, 2016 | 40.40 | 40.84 | 40.14 | 40.52 | 5,274,487 | +0.20(+0.50%) |
Oct 27, 2016 | 40.78 | 40.83 | 40.24 | 40.32 | 4,773,257 | -0.49(-1.19%) |
Oct 26, 2016 | 40.40 | 40.98 | 40.31 | 40.81 | 3,790,031 | +0.27(+0.66%) |
Oct 25, 2016 | 40.62 | 40.77 | 40.31 | 40.54 | 3,757,516 | -0.16(-0.40%) |
Oct 24, 2016 | 40.88 | 40.95 | 40.55 | 40.70 | 3,018,948 | +0.16(+0.40%) |
Oct 21, 2016 | 40.24 | 40.66 | 40.10 | 40.54 | 4,469,783 | -0.03(-0.08%) |
Oct 20, 2016 | 40.27 | 40.65 | 40.18 | 40.57 | 3,497,641 | +0.19(+0.48%) |
Oct 19, 2016 | 40.45 | 40.56 | 40.28 | 40.38 | 6,838,540 | +0.02(+0.06%) |
Oct 18, 2016 | 40.54 | 40.58 | 40.16 | 40.35 | 4,874,984 | +0.15(+0.38%) |
Oct 17, 2016 | 40.38 | 40.48 | 40.14 | 40.20 | 4,785,568 | -0.15(-0.38%) |
Oct 14, 2016 | 40.91 | 40.98 | 40.35 | 40.35 | 4,684,837 | -0.26(-0.64%) |
Oct 13, 2016 | 40.14 | 40.66 | 39.82 | 40.61 | 5,310,154 | +0.00(+0.00%) |
Oct 12, 2016 | 40.55 | 40.95 | 39.94 | 40.61 | 7,943,578 | -0.48(-1.16%) |
Oct 11, 2016 | 41.69 | 41.81 | 40.88 | 41.09 | 5,755,974 | -0.79(-1.89%) |
Oct 10, 2016 | 42.73 | 42.81 | 41.77 | 41.88 | 4,884,940 | -0.75(-1.76%) |
Oct 07, 2016 | 42.98 | 42.98 | 42.37 | 42.64 | 5,029,848 | -0.56(-1.29%) |
Oct 06, 2016 | 43.37 | 43.44 | 42.77 | 43.19 | 3,855,228 | -0.24(-0.56%) |
Oct 05, 2016 | 43.32 | 43.62 | 43.27 | 43.44 | 2,948,614 | +0.28(+0.64%) |
Oct 04, 2016 | 43.45 | 43.60 | 43.08 | 43.16 | 4,260,833 | -0.36(-0.84%) |
Oct 03, 2016 | 43.67 | 43.85 | 43.24 | 43.53 | 4,714,562 | -0.57(-1.30%) |
Sep 30, 2016 | 43.04 | 44.42 | 43.04 | 44.10 | 9,151,659 | +1.21(+2.81%) |
Sep 29, 2016 | 42.43 | 43.23 | 42.41 | 42.90 | 6,608,652 | +0.27(+0.63%) |
Sep 28, 2016 | 41.95 | 42.66 | 41.85 | 42.63 | 3,413,693 | +0.70(+1.68%) |
Sep 27, 2016 | 41.46 | 41.92 | 41.30 | 41.92 | 3,438,246 | +0.32(+0.76%) |
Sep 26, 2016 | 41.88 | 41.98 | 41.58 | 41.61 | 2,924,065 | -0.40(-0.94%) |
Sep 23, 2016 | 42.51 | 42.56 | 41.90 | 42.01 | 3,704,819 | -0.71(-1.67%) |
Sep 22, 2016 | 42.26 | 42.80 | 42.26 | 42.72 | 4,345,399 | +0.83(+1.99%) |
Sep 21, 2016 | 41.58 | 41.93 | 41.37 | 41.88 | 3,594,959 | +0.44(+1.07%) |
Sep 20, 2016 | 41.69 | 41.85 | 41.43 | 41.44 | 2,627,462 | +0.02(+0.06%) |
Sep 19, 2016 | 41.54 | 41.90 | 41.33 | 41.41 | 2,849,044 | +0.08(+0.20%) |
Sep 16, 2016 | 41.55 | 41.55 | 41.14 | 41.33 | 4,788,129 | -0.40(-0.95%) |
Sep 15, 2016 | 41.42 | 41.86 | 41.29 | 41.73 | 4,040,156 | +0.23(+0.57%) |
Sep 14, 2016 | 41.43 | 41.85 | 41.26 | 41.50 | 5,012,459 | +0.06(+0.16%) |
Sep 13, 2016 | 41.77 | 41.96 | 41.35 | 41.43 | 4,415,480 | -0.71(-1.69%) |
Sep 12, 2016 | 40.94 | 42.29 | 40.78 | 42.14 | 5,153,103 | +1.00(+2.42%) |
Sep 09, 2016 | 42.42 | 42.54 | 41.11 | 41.15 | 6,382,557 | -1.59(-3.71%) |
Sep 08, 2016 | 42.63 | 42.84 | 42.40 | 42.73 | 4,255,035 | +0.02(+0.06%) |
Sep 07, 2016 | 42.52 | 42.76 | 42.42 | 42.71 | 2,822,063 | +0.19(+0.44%) |
Sep 06, 2016 | 42.98 | 42.98 | 42.35 | 42.52 | 2,920,195 | -0.28(-0.66%) |
Sep 02, 2016 | 42.87 | 42.81 | 42.81 | 42.81 | 2,672,670 | +0.20(+0.47%) |
Sep 01, 2016 | 42.89 | 42.89 | 42.22 | 42.60 | 5,264,547 | -0.02(-0.04%) |
Aug 31, 2016 | 43.17 | 43.20 | 42.56 | 42.62 | 5,638,074 | -0.64(-1.48%) |
Aug 30, 2016 | 43.47 | 43.62 | 43.07 | 43.26 | 2,754,353 | -0.21(-0.48%) |
Aug 29, 2016 | 43.47 | 43.73 | 43.35 | 43.47 | 3,287,485 | +0.00(+0.00%) |
Aug 26, 2016 | 43.91 | 44.17 | 43.29 | 43.47 | 3,231,651 | -0.29(-0.67%) |
Aug 25, 2016 | 43.40 | 43.78 | 43.29 | 43.76 | 3,455,375 | +0.16(+0.37%) |
Aug 24, 2016 | 43.60 | 43.90 | 43.44 | 43.60 | 4,104,760 | -0.07(-0.17%) |
Aug 23, 2016 | 43.00 | 43.74 | 42.92 | 43.67 | 6,159,541 | +0.86(+2.00%) |
Aug 22, 2016 | 42.76 | 42.90 | 42.54 | 42.81 | 5,300,052 | -0.05(-0.11%) |
Aug 19, 2016 | 42.30 | 43.04 | 42.13 | 42.86 | 9,976,720 | -1.37(-3.09%) |
Aug 18, 2016 | 44.29 | 44.37 | 44.00 | 44.23 | 2,979,725 | -0.19(-0.42%) |
Aug 17, 2016 | 44.24 | 44.49 | 44.16 | 44.42 | 2,670,427 | +0.27(+0.60%) |
Aug 16, 2016 | 44.17 | 44.36 | 43.96 | 44.15 | 2,562,755 | -0.11(-0.26%) |
Aug 15, 2016 | 43.74 | 44.37 | 43.74 | 44.26 | 3,640,322 | +0.60(+1.37%) |
Aug 12, 2016 | 43.67 | 43.73 | 43.45 | 43.66 | 2,783,503 | -0.05(-0.11%) |
Aug 11, 2016 | 43.42 | 43.78 | 43.29 | 43.71 | 2,794,969 | +0.48(+1.10%) |
Aug 10, 2016 | 43.53 | 43.66 | 43.13 | 43.24 | 3,126,101 | -0.34(-0.77%) |
Aug 09, 2016 | 43.67 | 43.95 | 43.31 | 43.57 | 3,872,641 | +0.02(+0.04%) |
Aug 08, 2016 | 43.39 | 44.15 | 43.33 | 43.55 | 5,572,531 | +0.42(+0.97%) |
Aug 05, 2016 | 42.80 | 43.17 | 42.72 | 43.14 | 3,741,853 | +0.61(+1.43%) |
Aug 04, 2016 | 42.47 | 42.87 | 42.38 | 42.53 | 4,428,988 | +0.10(+0.23%) |
Aug 03, 2016 | 42.15 | 42.55 | 41.95 | 42.43 | 8,440,741 | -0.10(-0.23%) |
Aug 02, 2016 | 43.21 | 43.38 | 42.46 | 42.53 | 9,463,148 | -2.21(-4.93%) |
Aug 01, 2016 | 44.61 | 44.91 | 44.20 | 44.73 | 5,436,489 | -0.10(-0.21%) |
Jul 29, 2016 | 44.73 | 44.94 | 44.28 | 44.83 | 5,589,279 | +0.06(+0.13%) |
Jul 28, 2016 | 44.79 | 44.95 | 44.42 | 44.77 | 2,936,217 | -0.17(-0.37%) |
Jul 27, 2016 | 45.23 | 45.49 | 44.78 | 44.94 | 3,799,114 | -0.11(-0.25%) |
Jul 26, 2016 | 44.49 | 45.07 | 44.49 | 45.05 | 2,583,820 | +0.46(+1.02%) |
Jul 25, 2016 | 44.67 | 44.74 | 44.45 | 44.60 | 2,547,674 | -0.16(-0.36%) |
Jul 22, 2016 | 44.44 | 44.80 | 44.16 | 44.76 | 4,458,864 | +0.26(+0.58%) |
Jul 21, 2016 | 45.05 | 45.23 | 44.41 | 44.50 | 4,375,991 | -0.55(-1.23%) |
Jul 20, 2016 | 45.21 | 45.31 | 45.01 | 45.05 | 4,578,888 | -0.13(-0.28%) |
Jul 19, 2016 | 44.93 | 45.19 | 44.83 | 45.18 | 3,043,104 | +0.12(+0.27%) |
Jul 18, 2016 | 44.86 | 45.13 | 44.63 | 45.06 | 3,711,863 | -0.03(-0.07%) |
Jul 15, 2016 | 45.05 | 45.13 | 44.73 | 45.09 | 5,430,909 | +0.14(+0.32%) |
Jul 14, 2016 | 44.68 | 45.11 | 44.59 | 44.95 | 7,740,227 | +0.66(+1.48%) |
Jul 13, 2016 | 44.27 | 44.32 | 43.93 | 44.29 | 3,964,359 | +0.16(+0.36%) |
Jul 12, 2016 | 43.38 | 44.22 | 43.37 | 44.13 | 5,684,061 | +0.91(+2.12%) |
Jul 11, 2016 | 43.07 | 43.43 | 42.92 | 43.22 | 3,855,191 | +0.36(+0.84%) |
Jul 08, 2016 | 42.34 | 42.91 | 42.00 | 42.86 | 4,618,426 | +0.86(+2.04%) |
Jul 07, 2016 | 41.50 | 42.06 | 41.49 | 42.00 | 5,209,598 | +0.56(+1.35%) |
Jul 06, 2016 | 41.49 | 41.59 | 40.54 | 41.44 | 3,421,547 | +0.50(+1.21%) |
Jul 05, 2016 | 41.73 | 41.74 | 40.66 | 40.94 | 3,863,749 | -0.92(-2.20%) |
Jul 01, 2016 | 41.68 | 41.86 | 41.86 | 41.86 | 3,406,746 | +0.03(+0.08%) |
Jun 30, 2016 | 40.82 | 41.83 | 40.67 | 41.83 | 5,326,539 | +1.20(+2.96%) |
Jun 29, 2016 | 40.41 | 40.73 | 39.91 | 40.63 | 4,132,375 | +0.75(+1.87%) |
Jun 28, 2016 | 40.11 | 40.11 | 39.38 | 39.88 | 6,507,700 | +0.40(+1.02%) |
Jun 27, 2016 | 40.40 | 40.42 | 38.85 | 39.48 | 7,447,257 | -1.28(-3.15%) |
Jun 24, 2016 | 41.65 | 41.81 | 40.56 | 40.76 | 11,847,213 | -2.28(-5.29%) |
Jun 23, 2016 | 42.66 | 43.05 | 42.50 | 43.04 | 3,305,053 | +0.87(+2.05%) |
Jun 22, 2016 | 42.34 | 42.53 | 42.09 | 42.18 | 4,593,654 | -0.45(-1.05%) |
Jun 21, 2016 | 42.78 | 42.94 | 42.30 | 42.62 | 3,890,604 | -0.17(-0.39%) |
Jun 20, 2016 | 42.74 | 43.20 | 42.72 | 42.79 | 4,735,915 | +0.74(+1.75%) |
Jun 17, 2016 | 41.80 | 42.18 | 41.69 | 42.06 | 4,524,055 | +0.26(+0.61%) |
Jun 16, 2016 | 41.35 | 41.90 | 40.99 | 41.80 | 2,785,379 | +0.13(+0.31%) |
Jun 15, 2016 | 41.93 | 42.08 | 41.60 | 41.67 | 3,063,597 | -0.05(-0.12%) |
Jun 14, 2016 | 41.38 | 41.76 | 41.30 | 41.72 | 3,497,758 | +0.31(+0.76%) |
Jun 13, 2016 | 41.89 | 42.04 | 41.41 | 41.41 | 4,638,857 | -0.88(-2.09%) |
Jun 10, 2016 | 42.71 | 42.76 | 41.93 | 42.29 | 4,041,387 | -0.69(-1.60%) |
Jun 09, 2016 | 42.69 | 43.08 | 42.59 | 42.98 | 3,674,468 | -0.18(-0.43%) |
Jun 08, 2016 | 43.11 | 43.34 | 42.89 | 43.16 | 3,757,499 | +0.23(+0.54%) |
Jun 07, 2016 | 43.07 | 43.31 | 42.87 | 42.93 | 4,080,229 | +0.04(+0.09%) |
Jun 06, 2016 | 42.15 | 42.94 | 42.09 | 42.89 | 4,485,039 | +0.95(+2.26%) |
Jun 03, 2016 | 41.85 | 41.98 | 41.36 | 41.94 | 3,171,857 | +0.05(+0.11%) |
Jun 02, 2016 | 41.74 | 41.95 | 41.35 | 41.89 | 3,977,292 | +0.06(+0.15%) |
Jun 01, 2016 | 41.53 | 41.85 | 41.17 | 41.83 | 3,096,464 | +0.11(+0.27%) |
May 31, 2016 | 41.89 | 42.07 | 41.38 | 41.72 | 4,388,409 | -0.14(-0.34%) |
May 27, 2016 | 41.85 | 41.86 | 41.86 | 41.86 | 2,074,273 | +0.14(+0.35%) |
May 26, 2016 | 41.85 | 42.07 | 41.59 | 41.72 | 2,316,180 | -0.06(-0.13%) |
May 25, 2016 | 41.12 | 41.90 | 41.04 | 41.77 | 3,557,847 | +0.74(+1.80%) |
May 24, 2016 | 40.77 | 41.22 | 40.61 | 41.04 | 3,068,835 | +0.39(+0.95%) |
May 23, 2016 | 40.56 | 40.87 | 40.27 | 40.65 | 4,761,440 | +0.03(+0.08%) |
May 20, 2016 | 40.46 | 40.78 | 40.38 | 40.62 | 3,041,322 | +0.41(+1.02%) |
May 19, 2016 | 40.53 | 40.56 | 39.68 | 40.21 | 7,592,127 | -0.53(-1.30%) |
May 18, 2016 | 41.64 | 41.70 | 40.53 | 40.74 | 8,128,904 | -1.24(-2.96%) |
May 17, 2016 | 42.30 | 42.62 | 41.81 | 41.98 | 3,494,361 | -0.37(-0.87%) |
May 16, 2016 | 41.70 | 42.49 | 41.67 | 42.35 | 5,146,488 | +0.80(+1.93%) |
May 13, 2016 | 42.29 | 42.44 | 41.42 | 41.55 | 4,085,986 | -0.88(-2.08%) |
May 12, 2016 | 42.67 | 42.86 | 42.17 | 42.43 | 3,479,540 | +0.04(+0.09%) |
May 11, 2016 | 42.74 | 42.88 | 42.30 | 42.39 | 4,519,493 | -0.13(-0.31%) |
May 10, 2016 | 41.94 | 42.54 | 41.85 | 42.52 | 3,453,542 | +0.70(+1.67%) |
May 09, 2016 | 42.41 | 42.41 | 41.64 | 41.82 | 3,696,434 | -0.55(-1.29%) |
May 06, 2016 | 42.09 | 42.43 | 41.86 | 42.37 | 3,031,538 | +0.26(+0.62%) |
May 05, 2016 | 42.23 | 42.44 | 41.75 | 42.11 | 5,023,681 | +0.16(+0.38%) |
May 04, 2016 | 43.16 | 43.30 | 41.63 | 41.95 | 7,224,563 | -1.50(-3.46%) |
May 03, 2016 | 44.10 | 44.21 | 43.06 | 43.45 | 6,240,495 | -0.43(-0.98%) |