Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.60 | 45.70 | 45.17 | 45.35 | 1,329,964 | -0.28(-0.62%) |
Apr 27, 2017 | 45.68 | 45.93 | 45.58 | 45.63 | 1,502,098 | -0.11(-0.24%) |
Apr 26, 2017 | 45.55 | 46.03 | 45.43 | 45.74 | 2,164,021 | +0.07(+0.15%) |
Apr 25, 2017 | 45.77 | 45.92 | 45.50 | 45.67 | 2,178,877 | -0.29(-0.63%) |
Apr 24, 2017 | 45.82 | 46.16 | 45.42 | 45.96 | 1,765,462 | +0.28(+0.62%) |
Apr 21, 2017 | 45.21 | 45.79 | 45.16 | 45.68 | 1,522,751 | +0.46(+1.01%) |
Apr 20, 2017 | 45.51 | 45.50 | 44.80 | 45.22 | 2,949,421 | -0.29(-0.64%) |
Apr 19, 2017 | 45.81 | 45.94 | 45.36 | 45.51 | 1,261,754 | -0.37(-0.81%) |
Apr 18, 2017 | 45.99 | 46.15 | 45.76 | 45.89 | 1,375,013 | -0.07(-0.16%) |
Apr 17, 2017 | 45.75 | 46.01 | 45.55 | 45.96 | 2,501,029 | +0.36(+0.80%) |
Apr 13, 2017 | 45.90 | 45.90 | 45.38 | 45.60 | 2,274,257 | -0.33(-0.72%) |
Apr 12, 2017 | 45.36 | 45.95 | 45.24 | 45.93 | 2,705,178 | +0.50(+1.10%) |
Apr 11, 2017 | 45.19 | 45.49 | 45.02 | 45.43 | 1,836,407 | +0.07(+0.15%) |
Apr 10, 2017 | 45.23 | 45.41 | 44.93 | 45.36 | 1,394,983 | +0.16(+0.35%) |
Apr 07, 2017 | 45.46 | 45.57 | 45.19 | 45.21 | 2,255,332 | -0.16(-0.35%) |
Apr 06, 2017 | 45.64 | 45.74 | 45.27 | 45.36 | 2,750,059 | -0.28(-0.62%) |
Apr 05, 2017 | 45.28 | 45.68 | 45.10 | 45.65 | 2,444,273 | +0.27(+0.60%) |
Apr 04, 2017 | 45.30 | 45.64 | 45.18 | 45.37 | 1,179,191 | +0.12(+0.27%) |
Apr 03, 2017 | 45.21 | 45.26 | 44.89 | 45.25 | 1,723,014 | -0.02(-0.04%) |
Mar 31, 2017 | 45.24 | 45.53 | 45.19 | 45.26 | 2,538,940 | -0.08(-0.18%) |
Mar 30, 2017 | 45.57 | 45.60 | 45.17 | 45.35 | 1,580,132 | -0.36(-0.80%) |
Mar 29, 2017 | 45.77 | 45.90 | 45.46 | 45.71 | 2,408,184 | -0.15(-0.33%) |
Mar 28, 2017 | 46.38 | 46.80 | 45.51 | 45.86 | 6,110,533 | -0.61(-1.32%) |
Mar 27, 2017 | 46.78 | 46.91 | 46.41 | 46.48 | 1,306,505 | -0.12(-0.25%) |
Mar 24, 2017 | 46.46 | 46.79 | 46.32 | 46.59 | 1,376,665 | +0.12(+0.25%) |
Mar 23, 2017 | 46.32 | 46.85 | 46.28 | 46.48 | 2,320,892 | +0.01(+0.02%) |
Mar 22, 2017 | 46.22 | 46.60 | 46.06 | 46.47 | 2,142,601 | +0.46(+0.99%) |
Mar 21, 2017 | 45.28 | 46.11 | 45.28 | 46.01 | 1,660,845 | +0.66(+1.46%) |
Mar 20, 2017 | 45.65 | 45.80 | 45.21 | 45.35 | 1,664,343 | -0.30(-0.65%) |
Mar 17, 2017 | 45.13 | 45.84 | 45.09 | 45.65 | 2,829,457 | +0.58(+1.29%) |
Mar 16, 2017 | 45.17 | 45.29 | 44.88 | 45.07 | 1,674,303 | -0.36(-0.80%) |
Mar 15, 2017 | 44.97 | 45.62 | 44.89 | 45.43 | 1,697,780 | +0.64(+1.43%) |
Mar 14, 2017 | 44.92 | 45.02 | 44.69 | 44.79 | 2,032,616 | -0.14(-0.31%) |
Mar 13, 2017 | 44.64 | 44.98 | 44.58 | 44.93 | 2,072,212 | +0.25(+0.56%) |
Mar 10, 2017 | 44.76 | 44.96 | 44.34 | 44.68 | 2,280,717 | +0.17(+0.39%) |
Mar 09, 2017 | 44.63 | 44.85 | 44.50 | 44.51 | 1,566,038 | +0.00(+0.00%) |
Mar 08, 2017 | 44.64 | 44.81 | 44.39 | 44.51 | 1,291,486 | -0.58(-1.28%) |
Mar 07, 2017 | 45.12 | 45.21 | 45.00 | 45.09 | 1,222,204 | -0.06(-0.13%) |
Mar 06, 2017 | 45.11 | 45.37 | 44.95 | 45.14 | 1,384,629 | +0.00(+0.00%) |
Mar 03, 2017 | 45.34 | 45.41 | 44.77 | 45.14 | 1,122,604 | -0.19(-0.42%) |
Mar 02, 2017 | 44.85 | 45.65 | 44.74 | 45.33 | 1,102,040 | +0.30(+0.66%) |
Mar 01, 2017 | 44.48 | 45.29 | 44.35 | 45.04 | 2,036,459 | +0.06(+0.13%) |
Feb 28, 2017 | 44.54 | 45.09 | 44.49 | 44.98 | 3,244,701 | +0.33(+0.74%) |
Feb 27, 2017 | 44.86 | 44.90 | 44.31 | 44.65 | 1,964,980 | -0.24(-0.53%) |
Feb 24, 2017 | 44.53 | 44.91 | 44.44 | 44.89 | 2,564,028 | +0.42(+0.94%) |
Feb 23, 2017 | 44.60 | 44.63 | 44.16 | 44.47 | 1,770,447 | +0.08(+0.19%) |
Feb 22, 2017 | 44.27 | 44.49 | 44.00 | 44.39 | 1,393,177 | +0.07(+0.15%) |
Feb 21, 2017 | 43.77 | 44.39 | 43.67 | 44.32 | 1,777,373 | +0.43(+0.97%) |
Feb 17, 2017 | 43.89 | 43.89 | 43.89 | 0 | +0.35(+0.81%) | |
Feb 16, 2017 | 42.77 | 43.65 | 42.77 | 43.54 | 2,733,587 | +0.33(+0.76%) |
Feb 15, 2017 | 42.88 | 43.25 | 42.61 | 43.21 | 2,686,497 | -0.09(-0.21%) |
Feb 14, 2017 | 43.52 | 43.52 | 42.98 | 43.30 | 1,722,667 | -0.33(-0.75%) |
Feb 13, 2017 | 43.53 | 43.76 | 43.29 | 43.63 | 1,707,607 | +0.10(+0.23%) |
Feb 10, 2017 | 43.36 | 43.63 | 43.24 | 43.53 | 1,289,455 | +0.02(+0.06%) |
Feb 09, 2017 | 43.64 | 43.85 | 43.15 | 43.51 | 1,533,908 | -0.18(-0.41%) |
Feb 08, 2017 | 43.43 | 43.79 | 43.40 | 43.69 | 1,146,975 | +0.36(+0.84%) |
Feb 07, 2017 | 43.38 | 43.49 | 43.23 | 43.33 | 661,816 | +0.02(+0.06%) |
Feb 06, 2017 | 43.48 | 43.57 | 43.20 | 43.30 | 1,063,569 | -0.03(-0.08%) |
Feb 03, 2017 | 43.41 | 43.56 | 43.21 | 43.33 | 757,883 | +0.08(+0.19%) |
Feb 02, 2017 | 42.65 | 43.28 | 42.51 | 43.25 | 1,255,906 | +0.69(+1.62%) |
Feb 01, 2017 | 42.96 | 43.29 | 42.45 | 42.56 | 1,309,349 | -0.74(-1.71%) |
Jan 31, 2017 | 42.54 | 43.31 | 42.47 | 43.30 | 1,775,377 | +0.79(+1.86%) |
Jan 30, 2017 | 42.77 | 42.77 | 42.23 | 42.51 | 720,911 | -0.11(-0.25%) |
Jan 27, 2017 | 42.96 | 43.01 | 42.50 | 42.62 | 789,864 | -0.21(-0.50%) |
Jan 26, 2017 | 42.70 | 43.00 | 42.54 | 42.83 | 1,291,334 | +0.15(+0.35%) |
Jan 25, 2017 | 42.64 | 42.82 | 42.45 | 42.68 | 1,184,769 | -0.13(-0.31%) |
Jan 24, 2017 | 42.69 | 42.96 | 42.59 | 42.82 | 1,373,790 | +0.07(+0.15%) |
Jan 23, 2017 | 42.90 | 43.10 | 42.71 | 42.75 | 809,011 | -0.06(-0.13%) |
Jan 20, 2017 | 42.69 | 43.10 | 42.59 | 42.81 | 980,120 | +0.20(+0.46%) |
Jan 19, 2017 | 42.91 | 43.03 | 42.47 | 42.61 | 1,113,396 | -0.45(-1.05%) |
Jan 18, 2017 | 43.09 | 43.31 | 42.96 | 43.06 | 1,070,741 | -0.16(-0.36%) |
Jan 17, 2017 | 42.82 | 43.26 | 42.77 | 43.22 | 1,279,608 | +0.48(+1.12%) |
Jan 13, 2017 | 42.74 | 42.74 | 42.74 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 42.92 | 43.09 | 42.61 | 42.73 | 1,787,604 | -0.20(-0.46%) |
Jan 11, 2017 | 42.68 | 43.13 | 42.68 | 42.93 | 2,036,439 | +0.19(+0.44%) |
Jan 10, 2017 | 42.81 | 43.14 | 42.49 | 42.74 | 1,564,964 | -0.02(-0.04%) |
Jan 09, 2017 | 43.70 | 43.77 | 42.68 | 42.76 | 1,931,155 | -0.91(-2.09%) |
Jan 06, 2017 | 43.15 | 43.91 | 43.10 | 43.67 | 2,290,522 | +0.33(+0.76%) |
Jan 05, 2017 | 43.14 | 43.39 | 42.69 | 43.34 | 2,743,261 | +0.21(+0.50%) |
Jan 04, 2017 | 43.14 | 43.52 | 42.96 | 43.13 | 1,354,896 | +0.05(+0.11%) |
Jan 03, 2017 | 43.25 | 43.25 | 42.71 | 43.08 | 1,346,237 | -0.07(-0.15%) |
Dec 30, 2016 | 43.15 | 43.15 | 43.15 | 0 | -0.08(-0.19%) | |
Dec 29, 2016 | 42.99 | 43.34 | 42.73 | 43.23 | 1,122,027 | +0.61(+1.43%) |
Dec 28, 2016 | 43.24 | 43.24 | 42.55 | 42.62 | 747,937 | -0.61(-1.41%) |
Dec 27, 2016 | 43.12 | 43.39 | 42.96 | 43.23 | 769,567 | +0.09(+0.21%) |
Dec 23, 2016 | 43.14 | 43.14 | 43.14 | 0 | +0.03(+0.08%) | |
Dec 22, 2016 | 42.74 | 43.13 | 42.50 | 43.10 | 1,173,392 | +0.38(+0.89%) |
Dec 21, 2016 | 42.91 | 43.20 | 42.71 | 42.73 | 1,012,564 | -0.20(-0.46%) |
Dec 20, 2016 | 42.70 | 43.05 | 42.54 | 42.92 | 1,116,553 | +0.25(+0.58%) |
Dec 19, 2016 | 42.72 | 42.91 | 42.32 | 42.68 | 1,165,591 | +0.24(+0.56%) |
Dec 16, 2016 | 42.05 | 42.64 | 42.05 | 42.44 | 2,252,292 | +0.41(+0.98%) |
Dec 15, 2016 | 41.60 | 42.13 | 41.42 | 42.03 | 1,288,268 | +0.33(+0.79%) |
Dec 14, 2016 | 42.79 | 43.06 | 41.65 | 41.70 | 1,640,203 | -1.00(-2.35%) |
Dec 13, 2016 | 42.25 | 42.71 | 42.08 | 42.70 | 1,864,386 | +0.48(+1.13%) |
Dec 12, 2016 | 41.59 | 42.27 | 41.41 | 42.22 | 2,217,551 | +0.50(+1.20%) |
Dec 09, 2016 | 40.97 | 41.72 | 40.92 | 41.72 | 3,393,475 | +0.75(+1.83%) |
Dec 08, 2016 | 40.62 | 41.10 | 40.13 | 40.97 | 1,534,195 | -0.05(-0.12%) |
Dec 07, 2016 | 40.78 | 41.28 | 40.64 | 41.02 | 2,481,518 | +0.44(+1.09%) |
Dec 06, 2016 | 40.56 | 40.77 | 40.40 | 40.58 | 1,975,821 | +0.15(+0.37%) |
Dec 05, 2016 | 40.37 | 40.45 | 39.81 | 40.43 | 1,610,980 | -0.05(-0.12%) |
Dec 02, 2016 | 40.12 | 40.75 | 40.12 | 40.48 | 2,146,719 | +0.61(+1.53%) |
Dec 01, 2016 | 39.82 | 39.94 | 39.39 | 39.87 | 1,796,749 | -0.17(-0.43%) |
Nov 30, 2016 | 40.33 | 41.03 | 40.04 | 40.04 | 2,408,020 | -1.48(-3.55%) |
Nov 29, 2016 | 41.42 | 41.87 | 41.31 | 41.52 | 1,840,681 | -0.12(-0.29%) |
Nov 28, 2016 | 40.88 | 41.74 | 40.86 | 41.64 | 2,237,790 | +0.89(+2.18%) |
Nov 25, 2016 | 40.12 | 40.83 | 40.06 | 40.75 | 756,382 | +0.75(+1.87%) |
Nov 23, 2016 | 40.00 | 40.00 | 40.00 | 0 | -0.29(-0.73%) | |
Nov 22, 2016 | 39.88 | 40.37 | 39.75 | 40.29 | 1,892,215 | +0.48(+1.21%) |
Nov 21, 2016 | 39.56 | 40.04 | 39.51 | 39.81 | 1,063,580 | +0.29(+0.74%) |
Nov 18, 2016 | 39.48 | 39.80 | 39.36 | 39.52 | 1,502,067 | -0.02(-0.06%) |
Nov 17, 2016 | 39.42 | 39.79 | 39.36 | 39.54 | 1,766,060 | +0.03(+0.08%) |
Nov 16, 2016 | 40.24 | 40.37 | 39.28 | 39.51 | 2,014,947 | -0.65(-1.62%) |
Nov 15, 2016 | 39.84 | 40.33 | 39.66 | 40.16 | 2,606,458 | +0.53(+1.34%) |
Nov 14, 2016 | 38.71 | 39.67 | 38.29 | 39.63 | 4,317,196 | +0.69(+1.78%) |
Nov 11, 2016 | 38.96 | 39.49 | 38.81 | 38.94 | 2,652,007 | -0.02(-0.06%) |
Nov 10, 2016 | 39.71 | 39.71 | 38.54 | 38.96 | 2,850,596 | -1.02(-2.55%) |
Nov 09, 2016 | 40.59 | 40.75 | 39.92 | 39.98 | 2,337,537 | -1.76(-4.22%) |
Nov 08, 2016 | 41.52 | 41.94 | 41.38 | 41.74 | 1,718,016 | +0.33(+0.79%) |
Nov 07, 2016 | 40.55 | 41.43 | 40.25 | 41.42 | 2,183,368 | +1.18(+2.94%) |
Nov 04, 2016 | 40.72 | 40.98 | 40.16 | 40.24 | 2,125,980 | +0.24(+0.59%) |
Nov 03, 2016 | 39.57 | 40.14 | 39.42 | 40.00 | 1,875,259 | +0.34(+0.86%) |
Nov 02, 2016 | 40.02 | 40.02 | 39.32 | 39.66 | 1,586,822 | -0.42(-1.06%) |
Nov 01, 2016 | 40.72 | 40.72 | 40.04 | 40.08 | 1,695,421 | -0.64(-1.56%) |
Oct 31, 2016 | 40.06 | 40.96 | 39.92 | 40.72 | 1,802,914 | +0.88(+2.21%) |
Oct 28, 2016 | 39.80 | 40.14 | 39.70 | 39.84 | 2,379,004 | +0.11(+0.27%) |
Oct 27, 2016 | 39.85 | 40.02 | 39.49 | 39.73 | 1,367,803 | -0.29(-0.73%) |
Oct 26, 2016 | 39.94 | 40.12 | 39.65 | 40.02 | 854,108 | +0.06(+0.14%) |
Oct 25, 2016 | 39.52 | 39.97 | 39.46 | 39.97 | 1,577,174 | +0.31(+0.78%) |
Oct 24, 2016 | 39.71 | 39.89 | 39.39 | 39.66 | 1,223,581 | +0.15(+0.37%) |
Oct 21, 2016 | 39.42 | 39.64 | 39.26 | 39.51 | 1,311,528 | -0.12(-0.31%) |
Oct 20, 2016 | 39.70 | 39.93 | 39.53 | 39.63 | 929,881 | -0.07(-0.16%) |
Oct 19, 2016 | 39.77 | 39.85 | 39.53 | 39.70 | 1,498,949 | -0.17(-0.43%) |
Oct 18, 2016 | 39.49 | 39.90 | 39.09 | 39.87 | 1,320,071 | +0.60(+1.52%) |
Oct 17, 2016 | 39.31 | 39.45 | 39.03 | 39.27 | 1,263,884 | +0.12(+0.31%) |
Oct 14, 2016 | 38.98 | 39.37 | 38.86 | 39.15 | 2,034,239 | -0.01(-0.02%) |
Oct 13, 2016 | 38.83 | 39.47 | 38.75 | 39.16 | 2,209,667 | +0.37(+0.95%) |
Oct 12, 2016 | 38.28 | 38.89 | 38.18 | 38.79 | 2,500,810 | +0.58(+1.51%) |
Oct 11, 2016 | 38.72 | 38.87 | 38.19 | 38.21 | 1,771,723 | -0.67(-1.72%) |
Oct 10, 2016 | 38.72 | 38.96 | 38.65 | 38.88 | 1,658,944 | +0.22(+0.57%) |
Oct 07, 2016 | 39.11 | 39.40 | 38.61 | 38.66 | 1,806,260 | -0.13(-0.34%) |
Oct 06, 2016 | 38.70 | 38.99 | 38.48 | 38.79 | 1,509,314 | -0.10(-0.25%) |
Oct 05, 2016 | 38.73 | 39.09 | 38.54 | 38.89 | 4,998,575 | +0.27(+0.70%) |
Oct 04, 2016 | 39.54 | 39.55 | 38.34 | 38.62 | 4,123,009 | -1.02(-2.57%) |
Oct 03, 2016 | 39.92 | 40.01 | 39.27 | 39.64 | 1,921,237 | -0.45(-1.12%) |
Sep 30, 2016 | 40.54 | 40.72 | 39.86 | 40.09 | 2,467,474 | -0.34(-0.85%) |
Sep 29, 2016 | 40.85 | 40.93 | 40.18 | 40.43 | 1,829,744 | -0.62(-1.51%) |
Sep 28, 2016 | 41.35 | 41.42 | 40.57 | 41.05 | 2,499,758 | -0.16(-0.40%) |
Sep 27, 2016 | 42.19 | 42.31 | 41.14 | 41.21 | 1,891,364 | -0.75(-1.79%) |
Sep 26, 2016 | 42.14 | 42.19 | 41.81 | 41.96 | 1,428,224 | -0.18(-0.43%) |
Sep 23, 2016 | 41.75 | 42.27 | 41.56 | 42.14 | 1,933,741 | +0.24(+0.56%) |
Sep 22, 2016 | 41.85 | 41.96 | 41.46 | 41.91 | 1,562,565 | +0.22(+0.53%) |
Sep 21, 2016 | 40.80 | 41.73 | 40.77 | 41.69 | 1,965,992 | +0.85(+2.08%) |
Sep 20, 2016 | 40.94 | 41.31 | 40.83 | 40.84 | 1,710,531 | +0.05(+0.12%) |
Sep 19, 2016 | 40.34 | 40.80 | 40.24 | 40.79 | 2,259,982 | +0.54(+1.34%) |
Sep 16, 2016 | 39.57 | 40.31 | 39.32 | 40.25 | 2,500,594 | +0.60(+1.50%) |
Sep 15, 2016 | 39.45 | 39.78 | 39.31 | 39.66 | 1,875,129 | +0.13(+0.33%) |
Sep 14, 2016 | 39.31 | 39.72 | 39.19 | 39.53 | 1,589,568 | +0.32(+0.81%) |
Sep 13, 2016 | 39.72 | 39.75 | 38.96 | 39.21 | 2,176,204 | -0.62(-1.56%) |
Sep 12, 2016 | 39.19 | 39.89 | 39.13 | 39.83 | 2,226,441 | +0.65(+1.66%) |
Sep 09, 2016 | 40.30 | 40.36 | 39.15 | 39.18 | 2,363,105 | -1.46(-3.59%) |
Sep 08, 2016 | 40.68 | 40.95 | 40.45 | 40.64 | 1,802,856 | -0.14(-0.34%) |
Sep 07, 2016 | 40.59 | 40.81 | 40.42 | 40.77 | 1,317,626 | +0.15(+0.36%) |
Sep 06, 2016 | 40.37 | 40.73 | 40.17 | 40.63 | 1,573,260 | +0.49(+1.23%) |
Sep 02, 2016 | 39.72 | 40.13 | 40.13 | 40.13 | 2,349,248 | +0.41(+1.04%) |
Sep 01, 2016 | 39.92 | 40.00 | 39.67 | 39.72 | 1,600,707 | -0.22(-0.55%) |
Aug 31, 2016 | 39.87 | 40.02 | 39.72 | 39.94 | 1,793,442 | +0.10(+0.24%) |
Aug 30, 2016 | 40.21 | 40.44 | 39.80 | 39.84 | 1,206,124 | -0.38(-0.94%) |
Aug 29, 2016 | 40.01 | 40.34 | 40.01 | 40.22 | 1,822,624 | +0.30(+0.75%) |
Aug 26, 2016 | 40.80 | 41.01 | 39.89 | 39.92 | 1,729,546 | -0.84(-2.06%) |
Aug 25, 2016 | 40.72 | 40.88 | 40.66 | 40.76 | 1,152,731 | +0.10(+0.24%) |
Aug 24, 2016 | 40.64 | 40.80 | 40.36 | 40.67 | 1,919,318 | -0.08(-0.20%) |
Aug 23, 2016 | 41.01 | 41.28 | 40.75 | 40.75 | 1,015,775 | -0.19(-0.45%) |
Aug 22, 2016 | 40.97 | 41.14 | 40.88 | 40.93 | 1,588,781 | +0.06(+0.16%) |
Aug 19, 2016 | 41.41 | 41.43 | 40.62 | 40.87 | 1,697,067 | -0.63(-1.52%) |
Aug 18, 2016 | 40.98 | 41.50 | 40.94 | 41.50 | 1,828,222 | +0.52(+1.26%) |
Aug 17, 2016 | 40.20 | 41.09 | 39.88 | 40.98 | 2,480,709 | +0.72(+1.79%) |
Aug 16, 2016 | 40.63 | 40.66 | 40.25 | 40.26 | 2,136,359 | -0.48(-1.17%) |
Aug 15, 2016 | 41.22 | 41.39 | 40.72 | 40.74 | 1,209,503 | -0.52(-1.25%) |
Aug 12, 2016 | 41.40 | 41.61 | 41.24 | 41.26 | 1,435,722 | +0.02(+0.06%) |
Aug 11, 2016 | 41.23 | 41.35 | 41.23 | 41.23 | 1,082,899 | +0.00(+0.00%) |
Aug 10, 2016 | 41.27 | 41.39 | 41.11 | 41.23 | 1,206,592 | +0.06(+0.16%) |
Aug 09, 2016 | 41.10 | 41.41 | 40.99 | 41.17 | 1,129,156 | +0.00(+0.00%) |
Aug 08, 2016 | 41.30 | 41.63 | 41.11 | 41.17 | 1,583,423 | -0.05(-0.12%) |
Aug 05, 2016 | 42.01 | 42.23 | 41.11 | 41.22 | 2,718,099 | -0.68(-1.62%) |
Aug 04, 2016 | 41.79 | 42.18 | 41.72 | 41.90 | 1,824,089 | +0.15(+0.37%) |
Aug 03, 2016 | 42.09 | 42.13 | 41.52 | 41.74 | 2,192,019 | -0.42(-1.00%) |
Aug 02, 2016 | 42.00 | 42.36 | 41.94 | 42.16 | 1,262,451 | -0.28(-0.67%) |
Aug 01, 2016 | 42.37 | 42.50 | 42.22 | 42.45 | 1,850,632 | +0.06(+0.15%) |
Jul 29, 2016 | 42.16 | 42.56 | 42.09 | 42.38 | 1,493,236 | +0.23(+0.56%) |
Jul 28, 2016 | 41.85 | 42.19 | 41.73 | 42.15 | 1,143,478 | +0.31(+0.73%) |
Jul 27, 2016 | 42.07 | 42.23 | 41.43 | 41.84 | 1,901,747 | -0.36(-0.86%) |
Jul 26, 2016 | 42.71 | 42.71 | 41.98 | 42.20 | 1,480,617 | -0.39(-0.91%) |
Jul 25, 2016 | 42.70 | 42.78 | 42.36 | 42.59 | 957,528 | -0.14(-0.32%) |
Jul 22, 2016 | 42.22 | 42.81 | 42.22 | 42.73 | 2,118,415 | +0.51(+1.21%) |
Jul 21, 2016 | 42.06 | 42.25 | 41.76 | 42.22 | 2,705,617 | +0.02(+0.06%) |
Jul 20, 2016 | 42.30 | 42.32 | 42.02 | 42.19 | 1,023,828 | -0.11(-0.25%) |
Jul 19, 2016 | 42.57 | 42.57 | 42.13 | 42.30 | 1,255,906 | -0.14(-0.32%) |
Jul 18, 2016 | 42.45 | 42.62 | 42.39 | 42.44 | 1,235,040 | +0.00(+0.00%) |
Jul 15, 2016 | 42.30 | 42.52 | 42.25 | 42.44 | 1,488,237 | +0.22(+0.52%) |
Jul 14, 2016 | 42.48 | 42.59 | 40.93 | 42.22 | 1,564,036 | -0.52(-1.21%) |
Jul 13, 2016 | 42.62 | 42.76 | 42.45 | 42.74 | 1,436,364 | +0.34(+0.80%) |
Jul 12, 2016 | 42.44 | 42.71 | 42.28 | 42.40 | 2,319,172 | -0.39(-0.91%) |
Jul 11, 2016 | 42.78 | 42.91 | 42.33 | 42.78 | 2,078,867 | -0.17(-0.40%) |
Jul 08, 2016 | 42.36 | 42.98 | 42.55 | 42.95 | 2,205,876 | +0.40(+0.95%) |
Jul 07, 2016 | 43.34 | 43.34 | 42.40 | 42.55 | 3,270,652 | -0.91(-2.08%) |
Jul 06, 2016 | 43.45 | 43.57 | 42.91 | 43.46 | 2,957,983 | +0.01(+0.02%) |
Jul 05, 2016 | 43.44 | 43.71 | 43.32 | 43.45 | 4,072,375 | +0.01(+0.02%) |
Jul 01, 2016 | 43.46 | 43.44 | 43.44 | 43.44 | 1,878,680 | +0.14(+0.32%) |
Jun 30, 2016 | 42.54 | 43.31 | 42.40 | 43.30 | 2,958,164 | +0.87(+2.06%) |
Jun 29, 2016 | 42.24 | 42.58 | 42.12 | 42.43 | 2,187,516 | +0.18(+0.42%) |
Jun 28, 2016 | 42.50 | 42.50 | 41.87 | 42.25 | 2,319,995 | -0.02(-0.06%) |
Jun 27, 2016 | 41.81 | 42.52 | 41.62 | 42.28 | 2,421,331 | +0.42(+1.00%) |
Jun 24, 2016 | 41.81 | 42.28 | 41.10 | 41.86 | 2,643,536 | +0.23(+0.56%) |
Jun 23, 2016 | 41.43 | 41.62 | 41.26 | 41.62 | 1,281,380 | +0.19(+0.47%) |
Jun 22, 2016 | 41.56 | 41.60 | 41.32 | 41.43 | 1,303,211 | -0.09(-0.21%) |
Jun 21, 2016 | 41.43 | 41.70 | 41.21 | 41.52 | 1,242,788 | +0.02(+0.04%) |
Jun 20, 2016 | 41.54 | 41.67 | 41.05 | 41.50 | 2,271,976 | +0.06(+0.16%) |
Jun 17, 2016 | 41.23 | 41.47 | 40.95 | 41.44 | 1,963,929 | +0.06(+0.14%) |
Jun 16, 2016 | 41.15 | 41.51 | 41.11 | 41.38 | 1,379,948 | +0.23(+0.57%) |
Jun 15, 2016 | 41.51 | 41.51 | 40.91 | 41.14 | 1,755,293 | -0.32(-0.78%) |
Jun 14, 2016 | 40.85 | 41.54 | 40.77 | 41.47 | 2,715,826 | +0.44(+1.08%) |
Jun 13, 2016 | 41.18 | 41.32 | 40.99 | 41.02 | 1,658,068 | -0.16(-0.39%) |
Jun 10, 2016 | 41.01 | 41.23 | 40.85 | 41.18 | 2,114,914 | +0.06(+0.14%) |
Jun 09, 2016 | 40.17 | 41.17 | 40.17 | 41.13 | 2,426,601 | +0.98(+2.44%) |
Jun 08, 2016 | 40.00 | 40.17 | 39.83 | 40.15 | 1,001,067 | +0.16(+0.40%) |
Jun 07, 2016 | 39.97 | 40.34 | 39.88 | 39.99 | 2,193,448 | -0.05(-0.12%) |
Jun 06, 2016 | 39.98 | 40.23 | 39.82 | 40.04 | 2,388,229 | -0.03(-0.07%) |
Jun 03, 2016 | 39.73 | 40.27 | 39.66 | 40.07 | 2,419,425 | +0.72(+1.83%) |
Jun 02, 2016 | 39.47 | 39.58 | 39.02 | 39.34 | 3,007,970 | -0.26(-0.67%) |
Jun 01, 2016 | 39.58 | 39.76 | 39.40 | 39.61 | 3,641,718 | -0.10(-0.24%) |
May 31, 2016 | 38.62 | 39.86 | 38.44 | 39.70 | 8,772,029 | +1.15(+2.99%) |
May 27, 2016 | 38.29 | 38.55 | 38.55 | 38.55 | 1,562,203 | +0.22(+0.59%) |
May 26, 2016 | 37.73 | 38.57 | 37.73 | 38.33 | 2,156,447 | +0.58(+1.53%) |
May 25, 2016 | 37.72 | 37.92 | 37.55 | 37.75 | 1,436,636 | -0.10(-0.28%) |
May 24, 2016 | 37.45 | 37.91 | 37.44 | 37.85 | 1,088,249 | +0.44(+1.18%) |
May 23, 2016 | 37.89 | 37.95 | 37.38 | 37.41 | 1,782,259 | -0.44(-1.16%) |
May 20, 2016 | 38.05 | 38.15 | 37.54 | 37.85 | 3,563,812 | -0.09(-0.23%) |
May 19, 2016 | 37.40 | 37.96 | 37.10 | 37.94 | 2,696,212 | +0.42(+1.13%) |
May 18, 2016 | 37.74 | 38.22 | 37.33 | 37.52 | 4,076,168 | -0.40(-1.06%) |
May 17, 2016 | 38.30 | 38.43 | 37.66 | 37.92 | 3,502,140 | -0.46(-1.21%) |
May 16, 2016 | 38.41 | 38.60 | 38.15 | 38.38 | 1,969,328 | -0.14(-0.35%) |
May 13, 2016 | 38.56 | 38.73 | 38.13 | 38.52 | 1,970,976 | -0.04(-0.10%) |
May 12, 2016 | 38.55 | 39.08 | 37.94 | 38.56 | 4,810,269 | -0.02(-0.06%) |
May 11, 2016 | 38.97 | 39.26 | 38.41 | 38.58 | 4,113,672 | -0.41(-1.05%) |
May 10, 2016 | 38.88 | 39.15 | 38.78 | 38.99 | 1,707,827 | +0.18(+0.47%) |
May 09, 2016 | 38.69 | 38.90 | 38.50 | 38.81 | 1,800,839 | +0.19(+0.50%) |
May 06, 2016 | 39.13 | 39.13 | 38.32 | 38.61 | 1,995,631 | -0.55(-1.41%) |
May 05, 2016 | 38.98 | 39.48 | 38.81 | 39.17 | 2,097,362 | +0.12(+0.31%) |
May 04, 2016 | 38.84 | 39.44 | 38.65 | 39.05 | 3,116,525 | +0.14(+0.37%) |
May 03, 2016 | 38.61 | 39.06 | 38.61 | 38.90 | 1,984,060 | +0.33(+0.85%) |