Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.10 | 57.35 | 56.83 | 57.17 | 520,846 | +0.17(+0.30%) |
Jul 28, 2017 | 56.14 | 57.09 | 56.14 | 57.00 | 441,603 | +0.77(+1.37%) |
Jul 27, 2017 | 56.77 | 56.77 | 56.02 | 56.22 | 743,632 | -0.56(-0.99%) |
Jul 26, 2017 | 57.79 | 57.91 | 56.64 | 56.79 | 579,416 | -1.15(-1.99%) |
Jul 25, 2017 | 57.57 | 58.02 | 57.57 | 57.94 | 851,531 | +0.63(+1.09%) |
Jul 24, 2017 | 56.79 | 57.37 | 56.79 | 57.31 | 373,924 | +0.60(+1.06%) |
Jul 21, 2017 | 56.82 | 56.94 | 56.56 | 56.71 | 349,040 | -0.20(-0.35%) |
Jul 20, 2017 | 56.75 | 57.14 | 56.59 | 56.91 | 1,078,905 | +0.20(+0.36%) |
Jul 19, 2017 | 56.28 | 56.71 | 56.24 | 56.70 | 517,634 | +0.58(+1.02%) |
Jul 18, 2017 | 56.32 | 56.45 | 55.85 | 56.13 | 1,071,205 | -0.43(-0.76%) |
Jul 17, 2017 | 56.11 | 56.65 | 55.81 | 56.56 | 390,117 | +0.35(+0.62%) |
Jul 14, 2017 | 56.10 | 56.41 | 55.98 | 56.21 | 421,956 | -0.11(-0.19%) |
Jul 13, 2017 | 55.97 | 56.37 | 55.81 | 56.31 | 405,472 | +0.39(+0.70%) |
Jul 12, 2017 | 55.98 | 56.35 | 55.84 | 55.93 | 568,805 | -0.00(-0.01%) |
Jul 11, 2017 | 56.89 | 57.09 | 55.82 | 55.93 | 1,118,864 | -1.04(-1.83%) |
Jul 10, 2017 | 57.00 | 57.27 | 56.80 | 56.97 | 435,540 | -0.11(-0.19%) |
Jul 07, 2017 | 56.74 | 57.12 | 56.45 | 57.08 | 606,558 | +0.46(+0.81%) |
Jul 06, 2017 | 57.07 | 57.24 | 56.50 | 56.62 | 710,361 | -0.53(-0.93%) |
Jul 05, 2017 | 57.00 | 57.35 | 56.69 | 57.15 | 748,692 | +0.13(+0.24%) |
Jul 03, 2017 | 56.10 | 57.75 | 55.86 | 57.01 | 832,503 | +1.17(+2.09%) |
Jun 30, 2017 | 56.09 | 56.19 | 55.47 | 55.85 | 978,324 | -0.08(-0.14%) |
Jun 29, 2017 | 56.25 | 56.33 | 55.60 | 55.92 | 532,738 | -0.02(-0.04%) |
Jun 28, 2017 | 55.64 | 56.04 | 55.44 | 55.95 | 521,764 | +0.56(+1.00%) |
Jun 27, 2017 | 55.55 | 56.00 | 55.36 | 55.39 | 901,774 | -0.25(-0.44%) |
Jun 26, 2017 | 55.35 | 55.71 | 55.33 | 55.64 | 571,593 | +0.34(+0.62%) |
Jun 23, 2017 | 55.67 | 55.83 | 55.19 | 55.30 | 894,454 | -0.37(-0.67%) |
Jun 22, 2017 | 56.26 | 56.46 | 55.62 | 55.67 | 509,668 | -0.71(-1.26%) |
Jun 21, 2017 | 56.98 | 57.14 | 56.32 | 56.37 | 550,677 | -0.62(-1.08%) |
Jun 20, 2017 | 57.28 | 57.42 | 56.98 | 56.99 | 387,303 | -0.37(-0.65%) |
Jun 19, 2017 | 57.82 | 57.99 | 57.01 | 57.36 | 988,408 | -0.20(-0.35%) |
Jun 16, 2017 | 57.04 | 57.60 | 57.04 | 57.57 | 1,086,435 | +0.30(+0.52%) |
Jun 15, 2017 | 56.55 | 57.27 | 56.27 | 57.27 | 650,418 | +0.42(+0.73%) |
Jun 14, 2017 | 56.43 | 56.85 | 56.26 | 56.85 | 544,994 | +0.40(+0.71%) |
Jun 13, 2017 | 56.20 | 56.53 | 56.12 | 56.45 | 526,682 | +0.35(+0.63%) |
Jun 12, 2017 | 55.92 | 56.11 | 55.63 | 56.10 | 699,062 | +0.19(+0.34%) |
Jun 09, 2017 | 55.30 | 55.98 | 55.26 | 55.91 | 634,686 | +0.68(+1.23%) |
Jun 08, 2017 | 54.90 | 55.48 | 54.74 | 55.23 | 595,503 | +0.31(+0.56%) |
Jun 07, 2017 | 55.13 | 55.32 | 54.85 | 54.92 | 1,135,328 | -0.21(-0.39%) |
Jun 06, 2017 | 55.31 | 55.53 | 54.97 | 55.13 | 994,790 | -0.31(-0.56%) |
Jun 05, 2017 | 56.02 | 56.36 | 55.43 | 55.44 | 718,800 | -0.70(-1.25%) |
Jun 02, 2017 | 56.28 | 56.48 | 55.99 | 56.14 | 949,785 | -0.22(-0.40%) |
Jun 01, 2017 | 56.31 | 56.37 | 55.63 | 56.37 | 1,108,225 | +0.25(+0.45%) |
May 31, 2017 | 55.67 | 56.32 | 55.39 | 56.12 | 5,955,116 | +0.47(+0.84%) |
May 30, 2017 | 55.55 | 55.67 | 54.97 | 55.65 | 1,148,253 | +0.10(+0.18%) |
May 26, 2017 | 55.54 | 55.69 | 55.19 | 55.55 | 1,229,503 | +0.03(+0.06%) |
May 25, 2017 | 55.51 | 55.65 | 55.20 | 55.51 | 780,759 | +0.08(+0.15%) |
May 24, 2017 | 55.56 | 55.67 | 55.31 | 55.43 | 580,275 | +0.10(+0.18%) |
May 23, 2017 | 55.01 | 55.51 | 54.99 | 55.33 | 1,054,276 | +0.06(+0.11%) |
May 22, 2017 | 54.85 | 55.38 | 54.79 | 55.27 | 1,200,971 | +0.56(+1.03%) |
May 19, 2017 | 54.51 | 54.88 | 54.27 | 54.70 | 744,742 | +0.19(+0.35%) |
May 18, 2017 | 54.07 | 54.90 | 53.98 | 54.51 | 756,343 | +0.44(+0.82%) |
May 17, 2017 | 54.42 | 54.25 | 53.66 | 54.07 | 609,951 | -0.35(-0.65%) |
May 16, 2017 | 55.04 | 55.04 | 54.36 | 54.42 | 795,028 | -0.44(-0.80%) |
May 15, 2017 | 54.53 | 54.89 | 54.53 | 54.86 | 438,125 | +0.33(+0.61%) |
May 12, 2017 | 54.80 | 54.87 | 54.39 | 54.53 | 647,974 | -0.27(-0.49%) |
May 11, 2017 | 54.13 | 54.89 | 54.05 | 54.80 | 999,909 | +0.44(+0.82%) |
May 10, 2017 | 54.27 | 54.43 | 53.92 | 54.36 | 798,164 | +0.31(+0.57%) |
May 09, 2017 | 54.70 | 54.79 | 53.97 | 54.05 | 654,719 | -0.49(-0.90%) |
May 08, 2017 | 55.34 | 55.34 | 54.40 | 54.54 | 914,992 | -0.52(-0.94%) |
May 05, 2017 | 55.54 | 55.66 | 54.77 | 55.06 | 1,132,974 | -0.50(-0.91%) |
May 04, 2017 | 53.89 | 55.60 | 53.89 | 55.56 | 995,728 | +2.08(+3.89%) |
May 03, 2017 | 53.54 | 53.79 | 53.34 | 53.48 | 702,238 | -0.11(-0.20%) |
May 02, 2017 | 54.22 | 54.44 | 53.54 | 53.59 | 613,450 | -0.62(-1.14%) |
May 01, 2017 | 53.89 | 54.37 | 53.71 | 54.21 | 509,325 | +0.35(+0.66%) |
Apr 28, 2017 | 54.51 | 54.53 | 53.84 | 53.85 | 548,417 | -0.59(-1.09%) |
Apr 27, 2017 | 54.42 | 54.69 | 54.33 | 54.45 | 563,578 | +0.02(+0.03%) |
Apr 26, 2017 | 54.46 | 54.97 | 54.28 | 54.43 | 715,635 | +0.10(+0.18%) |
Apr 25, 2017 | 54.12 | 54.51 | 53.99 | 54.33 | 572,367 | +0.52(+0.97%) |
Apr 24, 2017 | 53.52 | 53.95 | 53.43 | 53.81 | 593,770 | +0.80(+1.50%) |
Apr 21, 2017 | 52.66 | 53.17 | 52.66 | 53.01 | 530,713 | -0.01(-0.02%) |
Apr 20, 2017 | 52.64 | 53.24 | 51.96 | 53.02 | 678,609 | +0.42(+0.80%) |
Apr 19, 2017 | 52.41 | 52.77 | 52.30 | 52.60 | 765,556 | +0.36(+0.69%) |
Apr 18, 2017 | 52.29 | 52.38 | 51.89 | 52.24 | 550,188 | -0.16(-0.31%) |
Apr 17, 2017 | 51.61 | 52.48 | 51.61 | 52.40 | 317,228 | +0.77(+1.50%) |
Apr 13, 2017 | 52.14 | 52.29 | 51.62 | 51.63 | 531,905 | -0.57(-1.09%) |
Apr 12, 2017 | 52.57 | 52.57 | 51.85 | 52.20 | 527,559 | -0.34(-0.65%) |
Apr 11, 2017 | 52.25 | 52.55 | 51.88 | 52.54 | 605,757 | +0.27(+0.51%) |
Apr 10, 2017 | 51.93 | 52.35 | 51.93 | 52.27 | 370,510 | +0.28(+0.53%) |
Apr 07, 2017 | 52.01 | 52.20 | 51.76 | 52.00 | 440,420 | -0.25(-0.48%) |
Apr 06, 2017 | 51.89 | 52.38 | 51.72 | 52.25 | 398,481 | +0.26(+0.50%) |
Apr 05, 2017 | 52.65 | 52.95 | 51.84 | 51.99 | 706,924 | -0.61(-1.16%) |
Apr 04, 2017 | 52.02 | 52.67 | 52.02 | 52.60 | 746,946 | +0.48(+0.92%) |
Apr 03, 2017 | 52.43 | 52.75 | 51.96 | 52.12 | 510,800 | -0.51(-0.97%) |
Mar 31, 2017 | 52.66 | 52.95 | 52.39 | 52.63 | 585,051 | +0.00(+0.00%) |
Mar 30, 2017 | 51.95 | 52.63 | 51.95 | 52.63 | 520,543 | +0.68(+1.32%) |
Mar 29, 2017 | 52.03 | 52.11 | 51.76 | 51.95 | 361,164 | -0.19(-0.37%) |
Mar 28, 2017 | 51.50 | 52.33 | 51.36 | 52.14 | 440,377 | +0.56(+1.08%) |
Mar 27, 2017 | 51.27 | 51.72 | 50.99 | 51.58 | 403,995 | +0.07(+0.14%) |
Mar 24, 2017 | 51.82 | 52.03 | 51.35 | 51.51 | 443,308 | -0.58(-1.12%) |
Mar 23, 2017 | 51.80 | 52.40 | 51.55 | 52.10 | 277,901 | +0.25(+0.49%) |
Mar 22, 2017 | 51.85 | 51.95 | 51.44 | 51.84 | 357,935 | -0.14(-0.28%) |
Mar 21, 2017 | 52.96 | 52.96 | 51.87 | 51.99 | 537,189 | -0.73(-1.39%) |
Mar 20, 2017 | 52.88 | 52.89 | 52.55 | 52.72 | 459,050 | -0.22(-0.42%) |
Mar 17, 2017 | 53.06 | 53.15 | 52.73 | 52.94 | 1,537,230 | -0.12(-0.22%) |
Mar 16, 2017 | 53.22 | 53.50 | 52.81 | 53.06 | 599,997 | -0.03(-0.05%) |
Mar 15, 2017 | 53.36 | 53.44 | 52.86 | 53.09 | 676,329 | -0.09(-0.17%) |
Mar 14, 2017 | 52.95 | 53.28 | 52.77 | 53.17 | 547,391 | +0.22(+0.41%) |
Mar 13, 2017 | 52.85 | 53.14 | 52.79 | 52.96 | 376,614 | -0.05(-0.09%) |
Mar 10, 2017 | 52.95 | 53.05 | 52.73 | 53.01 | 483,171 | +0.22(+0.42%) |
Mar 09, 2017 | 52.64 | 52.89 | 52.52 | 52.79 | 395,920 | +0.27(+0.51%) |
Mar 08, 2017 | 52.37 | 52.75 | 52.26 | 52.52 | 524,796 | +0.29(+0.55%) |
Mar 07, 2017 | 52.24 | 52.41 | 52.10 | 52.23 | 429,450 | -0.06(-0.12%) |
Mar 06, 2017 | 52.23 | 52.48 | 52.04 | 52.29 | 290,691 | -0.20(-0.39%) |
Mar 03, 2017 | 52.01 | 52.69 | 51.95 | 52.49 | 749,967 | +0.39(+0.74%) |
Mar 02, 2017 | 52.43 | 52.78 | 52.03 | 52.11 | 428,901 | -0.71(-1.34%) |
Mar 01, 2017 | 52.13 | 52.90 | 52.13 | 52.81 | 645,059 | +0.93(+1.80%) |
Feb 28, 2017 | 51.84 | 52.15 | 51.70 | 51.88 | 747,635 | -0.22(-0.42%) |
Feb 27, 2017 | 51.85 | 52.11 | 51.85 | 52.10 | 385,673 | +0.13(+0.24%) |
Feb 24, 2017 | 52.10 | 52.13 | 51.77 | 51.98 | 330,895 | -0.44(-0.84%) |
Feb 23, 2017 | 52.49 | 52.52 | 52.05 | 52.42 | 311,593 | +0.09(+0.17%) |
Feb 22, 2017 | 51.87 | 52.36 | 51.82 | 52.33 | 440,301 | +0.25(+0.48%) |
Feb 21, 2017 | 51.74 | 52.09 | 51.59 | 52.08 | 420,650 | +0.55(+1.07%) |
Feb 17, 2017 | 51.53 | 51.53 | 51.53 | 0 | -0.06(-0.11%) | |
Feb 16, 2017 | 51.15 | 51.65 | 51.13 | 51.58 | 407,512 | +0.48(+0.94%) |
Feb 15, 2017 | 50.95 | 51.11 | 50.64 | 51.10 | 329,224 | +0.08(+0.16%) |
Feb 14, 2017 | 50.49 | 51.07 | 50.49 | 51.02 | 236,679 | +0.32(+0.63%) |
Feb 13, 2017 | 50.46 | 50.87 | 50.34 | 50.70 | 330,464 | +0.20(+0.40%) |
Feb 10, 2017 | 50.55 | 50.69 | 50.23 | 50.50 | 307,595 | +0.20(+0.39%) |
Feb 09, 2017 | 49.80 | 50.30 | 49.84 | 50.30 | 442,975 | +0.50(+1.00%) |
Feb 08, 2017 | 50.50 | 49.76 | 49.80 | 393,858 | -0.45(-0.90%) | |
Feb 07, 2017 | 50.35 | 50.57 | 50.00 | 50.26 | 430,857 | +0.07(+0.14%) |
Feb 06, 2017 | 50.05 | 50.34 | 49.76 | 50.18 | 538,999 | +0.09(+0.19%) |
Feb 03, 2017 | 50.47 | 50.96 | 49.98 | 50.09 | 876,314 | -0.08(-0.16%) |
Feb 02, 2017 | 49.28 | 50.23 | 49.28 | 50.17 | 935,167 | +2.44(+5.11%) |
Feb 01, 2017 | 47.57 | 48.12 | 47.44 | 47.73 | 420,929 | +0.20(+0.43%) |
Jan 31, 2017 | 47.70 | 47.89 | 47.27 | 47.53 | 496,824 | -0.14(-0.30%) |
Jan 30, 2017 | 47.72 | 47.77 | 47.40 | 47.67 | 313,879 | -0.33(-0.68%) |
Jan 27, 2017 | 48.40 | 48.55 | 47.94 | 48.00 | 320,445 | -0.39(-0.80%) |
Jan 26, 2017 | 48.55 | 48.55 | 48.25 | 48.39 | 264,126 | -0.01(-0.02%) |
Jan 25, 2017 | 48.13 | 48.50 | 48.13 | 48.40 | 278,492 | +0.50(+1.04%) |
Jan 24, 2017 | 47.58 | 48.07 | 47.55 | 47.90 | 443,631 | +0.54(+1.14%) |
Jan 23, 2017 | 47.58 | 47.72 | 47.35 | 47.36 | 263,347 | -0.23(-0.49%) |
Jan 20, 2017 | 47.72 | 47.96 | 47.51 | 47.59 | 304,296 | -0.02(-0.05%) |
Jan 19, 2017 | 47.99 | 48.12 | 47.20 | 47.61 | 417,885 | -0.23(-0.48%) |
Jan 18, 2017 | 47.82 | 48.20 | 47.69 | 47.84 | 326,352 | +0.24(+0.50%) |
Jan 17, 2017 | 47.75 | 47.99 | 47.54 | 47.61 | 436,040 | -0.60(-1.24%) |
Jan 13, 2017 | 48.20 | 48.20 | 48.20 | 0 | +0.22(+0.46%) | |
Jan 12, 2017 | 48.33 | 48.33 | 47.58 | 47.98 | 290,155 | -0.41(-0.84%) |
Jan 11, 2017 | 47.93 | 48.39 | 47.79 | 48.39 | 540,097 | +0.50(+1.05%) |
Jan 10, 2017 | 47.83 | 48.31 | 47.72 | 47.89 | 337,919 | +0.21(+0.44%) |
Jan 09, 2017 | 48.32 | 48.32 | 47.68 | 47.68 | 287,185 | -0.60(-1.24%) |
Jan 06, 2017 | 48.26 | 48.44 | 48.17 | 48.28 | 277,826 | +0.00(+0.00%) |
Jan 05, 2017 | 48.78 | 48.87 | 48.09 | 48.28 | 386,375 | -0.52(-1.06%) |
Jan 04, 2017 | 48.45 | 49.04 | 48.45 | 48.79 | 618,064 | +0.51(+1.05%) |
Jan 03, 2017 | 48.66 | 48.79 | 48.09 | 48.29 | 382,245 | -0.14(-0.30%) |
Dec 30, 2016 | 48.43 | 48.43 | 48.43 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 48.24 | 48.42 | 48.03 | 48.39 | 284,116 | +0.20(+0.42%) |
Dec 28, 2016 | 48.37 | 48.40 | 48.14 | 48.19 | 324,184 | -0.02(-0.05%) |
Dec 27, 2016 | 48.16 | 48.39 | 48.11 | 48.21 | 217,136 | +0.05(+0.10%) |
Dec 23, 2016 | 48.16 | 48.16 | 48.16 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 47.96 | 48.11 | 47.74 | 48.11 | 248,049 | +0.10(+0.21%) |
Dec 21, 2016 | 48.16 | 48.20 | 47.93 | 48.01 | 344,675 | -0.12(-0.25%) |
Dec 20, 2016 | 48.00 | 48.14 | 47.86 | 48.14 | 413,063 | +0.27(+0.56%) |
Dec 19, 2016 | 47.65 | 48.09 | 47.48 | 47.87 | 397,876 | +0.35(+0.74%) |
Dec 16, 2016 | 47.31 | 47.67 | 47.17 | 47.51 | 1,905,211 | +0.45(+0.95%) |
Dec 15, 2016 | 46.99 | 47.28 | 46.91 | 47.07 | 312,864 | +0.05(+0.11%) |
Dec 14, 2016 | 47.27 | 47.54 | 46.86 | 47.02 | 437,409 | -0.24(-0.50%) |
Dec 13, 2016 | 47.42 | 47.51 | 47.04 | 47.26 | 314,335 | -0.03(-0.06%) |
Dec 12, 2016 | 47.43 | 47.52 | 47.11 | 47.28 | 408,438 | +0.01(+0.02%) |
Dec 09, 2016 | 46.95 | 47.27 | 46.76 | 47.27 | 383,322 | +0.35(+0.75%) |
Dec 08, 2016 | 46.70 | 46.96 | 46.19 | 46.92 | 754,007 | +0.34(+0.72%) |
Dec 07, 2016 | 46.50 | 46.65 | 46.20 | 46.59 | 594,378 | +0.39(+0.84%) |
Dec 06, 2016 | 45.71 | 46.21 | 45.57 | 46.19 | 479,410 | +0.58(+1.28%) |
Dec 05, 2016 | 45.49 | 45.62 | 45.37 | 45.61 | 357,309 | +0.40(+0.89%) |
Dec 02, 2016 | 45.11 | 45.50 | 45.11 | 45.21 | 551,302 | -0.34(-0.74%) |
Dec 01, 2016 | 45.37 | 45.60 | 45.24 | 45.55 | 448,050 | +0.35(+0.78%) |
Nov 30, 2016 | 45.51 | 45.58 | 45.18 | 45.19 | 399,878 | -0.12(-0.25%) |
Nov 29, 2016 | 45.05 | 45.38 | 44.96 | 45.31 | 480,318 | +0.24(+0.54%) |
Nov 28, 2016 | 45.18 | 45.27 | 45.04 | 45.07 | 505,081 | -0.16(-0.35%) |
Nov 25, 2016 | 45.07 | 45.26 | 45.01 | 45.23 | 177,683 | +0.29(+0.65%) |
Nov 23, 2016 | 44.94 | 44.94 | 44.94 | 0 | +0.22(+0.49%) | |
Nov 22, 2016 | 44.55 | 44.79 | 44.37 | 44.72 | 490,303 | +0.41(+0.92%) |
Nov 21, 2016 | 44.24 | 44.31 | 43.94 | 44.31 | 472,163 | +0.24(+0.55%) |
Nov 18, 2016 | 44.22 | 44.22 | 43.88 | 44.07 | 465,448 | +0.04(+0.10%) |
Nov 17, 2016 | 43.49 | 44.19 | 43.45 | 44.02 | 549,861 | +0.52(+1.20%) |
Nov 16, 2016 | 43.54 | 43.72 | 43.42 | 43.50 | 690,554 | -0.27(-0.62%) |
Nov 15, 2016 | 43.78 | 43.78 | 43.18 | 43.77 | 662,756 | +0.04(+0.10%) |
Nov 14, 2016 | 43.65 | 44.04 | 43.53 | 43.73 | 537,668 | +0.17(+0.40%) |
Nov 11, 2016 | 42.65 | 43.59 | 42.51 | 43.56 | 1,067,538 | +0.94(+2.22%) |
Nov 10, 2016 | 42.22 | 42.62 | 41.97 | 42.61 | 912,649 | +0.73(+1.75%) |
Nov 09, 2016 | 41.48 | 42.09 | 41.19 | 41.88 | 842,185 | +0.43(+1.03%) |
Nov 08, 2016 | 40.92 | 41.64 | 40.92 | 41.45 | 842,543 | +0.41(+0.99%) |
Nov 07, 2016 | 40.85 | 41.37 | 40.74 | 41.04 | 1,395,453 | +0.73(+1.80%) |
Nov 04, 2016 | 40.47 | 40.67 | 40.32 | 40.32 | 816,045 | -0.11(-0.28%) |
Nov 03, 2016 | 41.19 | 41.38 | 40.33 | 40.43 | 1,192,040 | -0.84(-2.03%) |
Nov 02, 2016 | 40.14 | 41.44 | 39.83 | 41.27 | 1,476,012 | +1.13(+2.83%) |
Nov 01, 2016 | 40.43 | 40.55 | 39.88 | 40.13 | 702,408 | -0.31(-0.77%) |
Oct 31, 2016 | 40.58 | 40.68 | 40.38 | 40.44 | 864,775 | +0.05(+0.13%) |
Oct 28, 2016 | 40.55 | 40.94 | 40.24 | 40.39 | 388,455 | -0.23(-0.56%) |
Oct 27, 2016 | 40.80 | 40.86 | 40.45 | 40.62 | 420,026 | -0.16(-0.40%) |
Oct 26, 2016 | 40.49 | 41.02 | 40.49 | 40.78 | 544,509 | +0.16(+0.39%) |
Oct 25, 2016 | 40.54 | 40.63 | 40.22 | 40.62 | 541,912 | +0.03(+0.07%) |
Oct 24, 2016 | 40.80 | 40.91 | 40.55 | 40.59 | 348,832 | +0.03(+0.08%) |
Oct 21, 2016 | 40.43 | 40.58 | 40.12 | 40.56 | 314,818 | +0.07(+0.17%) |
Oct 20, 2016 | 41.02 | 41.06 | 40.46 | 40.49 | 375,431 | -0.69(-1.69%) |
Oct 19, 2016 | 41.38 | 41.38 | 41.10 | 41.19 | 341,660 | -0.05(-0.13%) |
Oct 18, 2016 | 41.73 | 41.77 | 41.12 | 41.24 | 307,575 | -0.22(-0.54%) |
Oct 17, 2016 | 41.38 | 41.52 | 41.35 | 41.46 | 245,913 | +0.07(+0.17%) |
Oct 14, 2016 | 41.34 | 41.55 | 41.19 | 41.39 | 281,556 | +0.27(+0.66%) |
Oct 13, 2016 | 41.22 | 41.23 | 40.96 | 41.12 | 449,154 | -0.35(-0.85%) |
Oct 12, 2016 | 41.11 | 41.51 | 41.05 | 41.47 | 287,829 | +0.43(+1.05%) |
Oct 11, 2016 | 41.15 | 41.28 | 40.77 | 41.04 | 604,456 | -0.24(-0.58%) |
Oct 10, 2016 | 41.34 | 41.59 | 41.23 | 41.28 | 235,007 | +0.18(+0.45%) |
Oct 07, 2016 | 41.09 | 41.38 | 40.96 | 41.10 | 458,163 | +0.08(+0.20%) |
Oct 06, 2016 | 41.20 | 41.42 | 40.78 | 41.02 | 304,281 | -0.10(-0.25%) |
Oct 05, 2016 | 40.81 | 41.22 | 40.77 | 41.12 | 722,229 | +0.53(+1.31%) |
Oct 04, 2016 | 40.16 | 40.64 | 40.04 | 40.59 | 359,229 | +0.38(+0.95%) |
Oct 03, 2016 | 40.50 | 40.53 | 40.01 | 40.20 | 308,948 | -0.34(-0.84%) |
Sep 30, 2016 | 40.43 | 40.66 | 40.38 | 40.55 | 534,947 | +0.25(+0.63%) |
Sep 29, 2016 | 40.52 | 40.65 | 40.14 | 40.29 | 463,284 | -0.31(-0.76%) |
Sep 28, 2016 | 40.22 | 40.62 | 39.97 | 40.60 | 359,040 | +0.59(+1.47%) |
Sep 27, 2016 | 39.86 | 40.10 | 39.76 | 40.01 | 434,176 | +0.17(+0.42%) |
Sep 26, 2016 | 40.13 | 40.24 | 39.82 | 39.84 | 516,670 | -0.38(-0.94%) |
Sep 23, 2016 | 40.82 | 40.89 | 40.22 | 40.22 | 483,257 | -0.84(-2.05%) |
Sep 22, 2016 | 40.95 | 41.10 | 40.82 | 41.06 | 554,268 | +0.25(+0.62%) |
Sep 21, 2016 | 40.39 | 40.82 | 40.32 | 40.81 | 300,591 | +0.59(+1.48%) |
Sep 20, 2016 | 40.64 | 40.67 | 40.22 | 40.22 | 464,832 | -0.20(-0.49%) |
Sep 19, 2016 | 40.41 | 40.61 | 40.20 | 40.42 | 395,023 | +0.15(+0.38%) |
Sep 16, 2016 | 40.15 | 40.43 | 39.88 | 40.26 | 1,137,149 | -0.18(-0.44%) |
Sep 15, 2016 | 39.86 | 40.49 | 39.69 | 40.44 | 472,316 | +0.54(+1.35%) |
Sep 14, 2016 | 40.33 | 40.34 | 39.85 | 39.90 | 333,498 | -0.31(-0.78%) |
Sep 13, 2016 | 40.31 | 40.41 | 40.10 | 40.22 | 349,832 | -0.39(-0.97%) |
Sep 12, 2016 | 39.96 | 40.68 | 39.84 | 40.61 | 421,207 | +0.48(+1.20%) |
Sep 09, 2016 | 40.33 | 40.58 | 40.12 | 40.13 | 431,038 | -0.49(-1.20%) |
Sep 08, 2016 | 40.58 | 40.76 | 40.55 | 40.62 | 278,011 | -0.11(-0.28%) |
Sep 07, 2016 | 40.65 | 40.74 | 40.35 | 40.73 | 524,589 | +0.09(+0.23%) |
Sep 06, 2016 | 40.55 | 40.66 | 40.26 | 40.64 | 430,622 | +0.05(+0.13%) |
Sep 02, 2016 | 40.57 | 40.58 | 40.58 | 40.58 | 743,052 | +0.12(+0.29%) |
Sep 01, 2016 | 40.73 | 40.77 | 40.21 | 40.46 | 509,001 | -0.16(-0.40%) |
Aug 31, 2016 | 40.89 | 40.98 | 40.45 | 40.63 | 716,813 | -0.26(-0.63%) |
Aug 30, 2016 | 40.58 | 40.91 | 40.49 | 40.89 | 944,083 | +0.26(+0.65%) |
Aug 29, 2016 | 40.35 | 40.72 | 40.35 | 40.62 | 276,829 | +0.41(+1.02%) |
Aug 26, 2016 | 40.29 | 40.58 | 40.05 | 40.21 | 368,152 | -0.03(-0.08%) |
Aug 25, 2016 | 40.03 | 40.31 | 40.03 | 40.24 | 333,620 | +0.16(+0.39%) |
Aug 24, 2016 | 40.03 | 40.13 | 39.93 | 40.09 | 244,545 | +0.16(+0.41%) |
Aug 23, 2016 | 40.21 | 40.22 | 39.92 | 39.92 | 263,338 | -0.20(-0.50%) |
Aug 22, 2016 | 39.96 | 40.12 | 39.92 | 40.12 | 191,641 | +0.08(+0.19%) |
Aug 19, 2016 | 39.98 | 40.14 | 39.95 | 40.05 | 331,391 | -0.14(-0.35%) |
Aug 18, 2016 | 39.90 | 40.19 | 39.82 | 40.19 | 273,974 | +0.36(+0.90%) |
Aug 17, 2016 | 39.73 | 40.02 | 39.68 | 39.83 | 454,373 | +0.04(+0.10%) |
Aug 16, 2016 | 39.91 | 40.23 | 39.78 | 39.79 | 480,903 | -0.32(-0.81%) |
Aug 15, 2016 | 40.00 | 40.13 | 39.86 | 40.12 | 268,187 | +0.16(+0.39%) |
Aug 12, 2016 | 40.01 | 40.01 | 39.81 | 39.96 | 359,676 | +0.21(+0.52%) |
Aug 11, 2016 | 39.76 | 39.92 | 39.71 | 39.76 | 358,829 | -0.02(-0.04%) |
Aug 10, 2016 | 39.72 | 39.85 | 39.68 | 39.77 | 350,024 | +0.03(+0.07%) |
Aug 09, 2016 | 39.85 | 39.93 | 39.65 | 39.75 | 466,552 | -0.02(-0.04%) |
Aug 08, 2016 | 39.56 | 39.93 | 39.56 | 39.76 | 354,112 | +0.18(+0.46%) |
Aug 05, 2016 | 39.06 | 39.59 | 39.00 | 39.58 | 468,870 | +0.66(+1.69%) |
Aug 04, 2016 | 38.77 | 38.97 | 38.55 | 38.92 | 838,996 | +0.15(+0.39%) |
Aug 03, 2016 | 39.30 | 39.34 | 38.66 | 38.77 | 688,105 | -0.58(-1.47%) |
Aug 02, 2016 | 39.38 | 39.44 | 39.24 | 39.35 | 368,507 | +0.01(+0.03%) |