Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.24 | 50.33 | 49.59 | 49.80 | 4,096,838 | -0.45(-0.90%) |
Apr 27, 2017 | 50.72 | 50.81 | 49.97 | 50.25 | 4,494,540 | -0.32(-0.64%) |
Apr 26, 2017 | 50.58 | 50.92 | 50.41 | 50.58 | 3,801,741 | +0.00(+0.00%) |
Apr 25, 2017 | 50.20 | 50.81 | 50.02 | 50.58 | 5,526,397 | +1.12(+2.27%) |
Apr 24, 2017 | 49.49 | 49.56 | 49.11 | 49.45 | 4,286,390 | +0.71(+1.46%) |
Apr 21, 2017 | 48.91 | 48.99 | 48.67 | 48.74 | 4,014,645 | -0.14(-0.29%) |
Apr 20, 2017 | 48.42 | 49.11 | 48.31 | 48.88 | 4,217,819 | +0.79(+1.65%) |
Apr 19, 2017 | 48.58 | 48.70 | 47.88 | 48.09 | 3,060,407 | -0.17(-0.34%) |
Apr 18, 2017 | 47.91 | 48.58 | 47.91 | 48.26 | 3,515,964 | +0.01(+0.02%) |
Apr 17, 2017 | 48.10 | 48.30 | 47.70 | 48.25 | 4,383,950 | +0.44(+0.92%) |
Apr 13, 2017 | 48.17 | 48.47 | 47.80 | 47.81 | 4,199,614 | -0.45(-0.94%) |
Apr 12, 2017 | 49.27 | 49.35 | 48.09 | 48.26 | 4,298,124 | -1.08(-2.19%) |
Apr 11, 2017 | 49.13 | 49.40 | 48.81 | 49.35 | 3,251,112 | +0.09(+0.18%) |
Apr 10, 2017 | 49.14 | 49.76 | 49.05 | 49.26 | 2,382,213 | +0.21(+0.44%) |
Apr 07, 2017 | 49.26 | 49.34 | 48.87 | 49.04 | 2,617,135 | -0.27(-0.55%) |
Apr 06, 2017 | 49.18 | 49.53 | 48.97 | 49.31 | 3,637,628 | +0.11(+0.22%) |
Apr 05, 2017 | 49.68 | 50.31 | 49.06 | 49.21 | 3,918,190 | -0.12(-0.25%) |
Apr 04, 2017 | 49.28 | 49.49 | 49.03 | 49.33 | 2,381,581 | -0.09(-0.18%) |
Apr 03, 2017 | 49.40 | 49.82 | 48.88 | 49.42 | 5,181,266 | -0.03(-0.07%) |
Mar 31, 2017 | 49.11 | 49.80 | 49.11 | 49.45 | 4,139,803 | +0.21(+0.42%) |
Mar 30, 2017 | 49.11 | 49.43 | 49.03 | 49.25 | 2,896,611 | +0.05(+0.10%) |
Mar 29, 2017 | 48.88 | 49.35 | 48.80 | 49.20 | 2,962,412 | +0.09(+0.19%) |
Mar 28, 2017 | 48.26 | 49.30 | 48.11 | 49.11 | 3,388,057 | +0.83(+1.73%) |
Mar 27, 2017 | 47.94 | 48.38 | 47.46 | 48.27 | 3,132,274 | -0.12(-0.24%) |
Mar 24, 2017 | 48.73 | 49.04 | 48.23 | 48.39 | 3,825,264 | -0.35(-0.71%) |
Mar 23, 2017 | 48.84 | 49.10 | 48.59 | 48.73 | 3,110,683 | -0.11(-0.22%) |
Mar 22, 2017 | 48.72 | 48.89 | 48.41 | 48.84 | 3,951,236 | +0.13(+0.27%) |
Mar 21, 2017 | 49.68 | 49.99 | 48.62 | 48.71 | 4,855,880 | -0.94(-1.90%) |
Mar 20, 2017 | 50.03 | 50.06 | 49.53 | 49.65 | 2,747,797 | -0.41(-0.83%) |
Mar 17, 2017 | 49.93 | 50.21 | 49.49 | 50.06 | 5,926,425 | +0.31(+0.61%) |
Mar 16, 2017 | 49.84 | 50.06 | 49.70 | 49.76 | 3,762,514 | -0.03(-0.07%) |
Mar 15, 2017 | 48.92 | 50.02 | 48.92 | 49.79 | 5,081,240 | +1.07(+2.20%) |
Mar 14, 2017 | 49.20 | 49.20 | 48.26 | 48.72 | 3,828,111 | -0.96(-1.93%) |
Mar 13, 2017 | 49.24 | 49.68 | 49.09 | 49.68 | 5,245,322 | +0.50(+1.02%) |
Mar 10, 2017 | 49.23 | 49.51 | 48.97 | 49.17 | 4,210,291 | +0.20(+0.40%) |
Mar 09, 2017 | 49.40 | 49.54 | 48.63 | 48.97 | 4,333,427 | -0.42(-0.85%) |
Mar 08, 2017 | 49.95 | 49.97 | 49.31 | 49.40 | 3,400,837 | -0.36(-0.71%) |
Mar 07, 2017 | 49.77 | 50.03 | 49.61 | 49.75 | 4,539,007 | -0.09(-0.18%) |
Mar 06, 2017 | 49.73 | 49.99 | 49.40 | 49.84 | 3,968,705 | -0.03(-0.07%) |
Mar 03, 2017 | 50.33 | 50.33 | 49.64 | 49.87 | 2,827,014 | +0.05(+0.10%) |
Mar 02, 2017 | 50.30 | 50.46 | 49.64 | 49.83 | 4,308,897 | -0.47(-0.94%) |
Mar 01, 2017 | 50.19 | 50.72 | 50.11 | 50.30 | 7,524,587 | +0.64(+1.30%) |
Feb 28, 2017 | 49.78 | 49.99 | 49.47 | 49.65 | 5,089,717 | -0.27(-0.55%) |
Feb 27, 2017 | 49.98 | 50.20 | 49.67 | 49.92 | 4,238,008 | -0.04(-0.08%) |
Feb 24, 2017 | 49.75 | 49.99 | 49.40 | 49.97 | 8,641,848 | -0.11(-0.21%) |
Feb 23, 2017 | 51.03 | 51.20 | 49.89 | 50.07 | 5,840,028 | -1.00(-1.96%) |
Feb 22, 2017 | 51.01 | 51.36 | 50.99 | 51.07 | 4,128,937 | -0.29(-0.56%) |
Feb 21, 2017 | 51.26 | 51.39 | 50.97 | 51.36 | 5,530,614 | +0.23(+0.45%) |
Feb 17, 2017 | 51.13 | 51.13 | 51.13 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.53 | 52.53 | 51.54 | 51.96 | 7,539,652 | -0.69(-1.30%) |
Feb 15, 2017 | 52.55 | 52.77 | 52.15 | 52.65 | 6,312,670 | +0.06(+0.11%) |
Feb 14, 2017 | 52.22 | 52.78 | 52.11 | 52.59 | 4,816,291 | -0.01(-0.02%) |
Feb 13, 2017 | 52.04 | 52.70 | 52.03 | 52.60 | 4,947,710 | +0.73(+1.41%) |
Feb 10, 2017 | 51.40 | 51.99 | 51.40 | 51.87 | 5,633,194 | +0.45(+0.88%) |
Feb 09, 2017 | 51.32 | 52.05 | 51.22 | 51.42 | 4,216,360 | +0.25(+0.48%) |
Feb 08, 2017 | 50.84 | 51.26 | 50.57 | 51.17 | 6,994,785 | -0.11(-0.21%) |
Feb 07, 2017 | 50.26 | 52.07 | 50.03 | 51.28 | 12,909,283 | +2.20(+4.48%) |
Feb 06, 2017 | 48.62 | 49.16 | 48.61 | 49.08 | 7,619,887 | +0.26(+0.54%) |
Feb 03, 2017 | 48.48 | 48.84 | 48.25 | 48.82 | 4,296,625 | +0.54(+1.12%) |
Feb 02, 2017 | 48.06 | 48.48 | 47.90 | 48.28 | 7,560,020 | +0.08(+0.17%) |
Feb 01, 2017 | 47.97 | 48.46 | 47.86 | 48.20 | 3,603,234 | +0.10(+0.20%) |
Jan 31, 2017 | 48.44 | 48.46 | 47.75 | 48.10 | 7,188,655 | -0.39(-0.81%) |
Jan 30, 2017 | 49.28 | 49.29 | 48.22 | 48.49 | 6,358,687 | -0.82(-1.66%) |
Jan 27, 2017 | 49.66 | 49.66 | 49.21 | 49.31 | 3,976,543 | +0.05(+0.10%) |
Jan 26, 2017 | 49.35 | 49.96 | 49.04 | 49.26 | 4,231,337 | -0.15(-0.30%) |
Jan 25, 2017 | 48.86 | 49.51 | 48.72 | 49.41 | 5,040,464 | +0.94(+1.95%) |
Jan 24, 2017 | 47.98 | 48.74 | 47.80 | 48.47 | 3,905,148 | +0.67(+1.41%) |
Jan 23, 2017 | 48.12 | 48.32 | 47.55 | 47.80 | 3,871,519 | -0.44(-0.92%) |
Jan 20, 2017 | 47.97 | 48.30 | 47.88 | 48.24 | 5,114,727 | +0.33(+0.68%) |
Jan 19, 2017 | 47.97 | 48.64 | 47.79 | 47.91 | 7,262,561 | +0.99(+2.11%) |
Jan 18, 2017 | 46.27 | 47.03 | 46.13 | 46.92 | 3,140,915 | +0.75(+1.62%) |
Jan 17, 2017 | 46.57 | 46.80 | 45.92 | 46.17 | 3,844,741 | -0.66(-1.42%) |
Jan 13, 2017 | 46.84 | 46.84 | 46.84 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 47.06 | 47.15 | 46.55 | 47.12 | 3,111,287 | -0.08(-0.17%) |
Jan 11, 2017 | 46.49 | 47.21 | 46.34 | 47.21 | 3,275,539 | +0.72(+1.55%) |
Jan 10, 2017 | 46.31 | 46.84 | 46.24 | 46.48 | 3,091,590 | +0.41(+0.89%) |
Jan 09, 2017 | 46.57 | 46.58 | 46.05 | 46.07 | 2,598,740 | -0.17(-0.37%) |
Jan 06, 2017 | 46.07 | 46.43 | 45.92 | 46.25 | 2,178,723 | +0.21(+0.46%) |
Jan 05, 2017 | 46.34 | 46.66 | 45.43 | 46.03 | 3,240,512 | -0.39(-0.83%) |
Jan 04, 2017 | 46.78 | 47.10 | 46.20 | 46.42 | 5,067,793 | -0.28(-0.60%) |
Jan 03, 2017 | 46.12 | 46.90 | 46.06 | 46.70 | 4,126,178 | +0.98(+2.15%) |
Dec 30, 2016 | 45.71 | 45.71 | 45.71 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.22 | 46.33 | 45.92 | 46.08 | 1,430,775 | -0.08(-0.18%) |
Dec 28, 2016 | 46.86 | 46.98 | 46.16 | 46.16 | 2,049,801 | -0.71(-1.52%) |
Dec 27, 2016 | 46.57 | 46.90 | 46.53 | 46.88 | 1,525,894 | +0.30(+0.65%) |
Dec 23, 2016 | 46.57 | 46.57 | 46.57 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.68 | 46.70 | 46.29 | 46.48 | 2,455,793 | -0.19(-0.40%) |
Dec 21, 2016 | 46.86 | 46.94 | 46.39 | 46.67 | 3,313,216 | -0.32(-0.68%) |
Dec 20, 2016 | 46.46 | 47.25 | 46.33 | 46.99 | 4,233,457 | +0.82(+1.78%) |
Dec 19, 2016 | 45.85 | 46.41 | 45.77 | 46.17 | 3,390,057 | +0.48(+1.04%) |
Dec 16, 2016 | 46.17 | 46.43 | 45.64 | 45.70 | 7,722,923 | -0.37(-0.80%) |
Dec 15, 2016 | 45.90 | 46.43 | 45.65 | 46.07 | 4,831,992 | -0.07(-0.16%) |
Dec 14, 2016 | 46.49 | 46.92 | 46.06 | 46.14 | 3,677,263 | -0.41(-0.88%) |
Dec 13, 2016 | 46.97 | 47.25 | 46.44 | 46.55 | 4,559,269 | -0.26(-0.56%) |
Dec 12, 2016 | 47.16 | 47.30 | 46.53 | 46.81 | 3,856,574 | -0.33(-0.70%) |
Dec 09, 2016 | 47.08 | 47.31 | 46.98 | 47.14 | 3,693,980 | -0.09(-0.19%) |
Dec 08, 2016 | 47.61 | 47.62 | 46.93 | 47.23 | 4,545,609 | -0.54(-1.13%) |
Dec 07, 2016 | 46.51 | 47.79 | 46.39 | 47.77 | 5,332,886 | +1.39(+2.99%) |
Dec 06, 2016 | 46.54 | 46.65 | 46.30 | 46.39 | 3,707,627 | -0.30(-0.63%) |
Dec 05, 2016 | 46.58 | 46.73 | 46.26 | 46.68 | 3,820,566 | +0.48(+1.03%) |
Dec 02, 2016 | 46.39 | 46.66 | 45.94 | 46.21 | 3,576,569 | -0.34(-0.74%) |
Dec 01, 2016 | 46.52 | 47.12 | 46.26 | 46.55 | 6,708,434 | +0.27(+0.58%) |
Nov 30, 2016 | 44.93 | 47.09 | 44.93 | 46.28 | 10,713,703 | +1.67(+3.75%) |
Nov 29, 2016 | 44.52 | 44.76 | 44.21 | 44.61 | 4,156,546 | -0.02(-0.06%) |
Nov 28, 2016 | 45.06 | 45.39 | 44.57 | 44.63 | 3,985,420 | -0.66(-1.47%) |
Nov 25, 2016 | 45.15 | 45.30 | 45.02 | 45.30 | 978,239 | +0.15(+0.33%) |
Nov 23, 2016 | 45.15 | 45.15 | 45.15 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.94 | 45.02 | 44.21 | 44.57 | 8,106,631 | -0.13(-0.29%) |
Nov 21, 2016 | 44.75 | 44.99 | 44.63 | 44.70 | 3,663,729 | +0.25(+0.57%) |
Nov 18, 2016 | 44.75 | 44.92 | 44.29 | 44.44 | 5,401,194 | -0.41(-0.91%) |
Nov 17, 2016 | 45.18 | 45.40 | 44.76 | 44.85 | 3,494,637 | -0.22(-0.49%) |
Nov 16, 2016 | 45.48 | 45.58 | 44.96 | 45.07 | 3,534,574 | -0.66(-1.45%) |
Nov 15, 2016 | 45.41 | 45.75 | 45.01 | 45.74 | 3,949,929 | +0.22(+0.49%) |
Nov 14, 2016 | 45.66 | 46.06 | 45.51 | 45.52 | 3,715,664 | +0.01(+0.02%) |
Nov 11, 2016 | 45.46 | 45.70 | 45.07 | 45.51 | 5,481,486 | -0.20(-0.45%) |
Nov 10, 2016 | 44.06 | 46.06 | 44.01 | 45.71 | 10,584,410 | +1.94(+4.42%) |
Nov 09, 2016 | 41.91 | 44.15 | 41.67 | 43.78 | 9,168,732 | +1.69(+4.01%) |
Nov 08, 2016 | 40.88 | 42.33 | 40.78 | 42.09 | 5,487,700 | +1.16(+2.85%) |
Nov 07, 2016 | 40.79 | 40.95 | 40.54 | 40.92 | 7,057,213 | +0.80(+1.98%) |
Nov 04, 2016 | 40.49 | 40.71 | 40.10 | 40.13 | 5,753,183 | -0.35(-0.86%) |
Nov 03, 2016 | 40.66 | 40.84 | 40.36 | 40.48 | 3,980,090 | -0.16(-0.40%) |
Nov 02, 2016 | 41.29 | 41.45 | 40.58 | 40.64 | 6,821,836 | -0.78(-1.88%) |
Nov 01, 2016 | 42.14 | 42.61 | 41.16 | 41.42 | 8,581,681 | +0.26(+0.63%) |
Oct 31, 2016 | 40.92 | 41.23 | 40.76 | 41.16 | 7,585,272 | +0.48(+1.18%) |
Oct 28, 2016 | 40.55 | 41.00 | 40.30 | 40.68 | 5,254,257 | +0.20(+0.50%) |
Oct 27, 2016 | 40.93 | 40.99 | 40.40 | 40.48 | 4,754,950 | -0.49(-1.19%) |
Oct 26, 2016 | 40.55 | 41.14 | 40.47 | 40.97 | 3,775,495 | +0.27(+0.66%) |
Oct 25, 2016 | 40.78 | 40.92 | 40.47 | 40.70 | 3,743,105 | -0.16(-0.40%) |
Oct 24, 2016 | 41.04 | 41.10 | 40.71 | 40.86 | 3,007,369 | +0.16(+0.40%) |
Oct 21, 2016 | 40.40 | 40.82 | 40.25 | 40.70 | 4,452,640 | -0.03(-0.08%) |
Oct 20, 2016 | 40.43 | 40.81 | 40.33 | 40.73 | 3,484,226 | +0.19(+0.48%) |
Oct 19, 2016 | 40.61 | 40.71 | 40.44 | 40.53 | 6,812,311 | +0.02(+0.06%) |
Oct 18, 2016 | 40.70 | 40.74 | 40.32 | 40.51 | 4,856,286 | +0.15(+0.38%) |
Oct 17, 2016 | 40.53 | 40.64 | 40.29 | 40.36 | 4,767,213 | -0.15(-0.38%) |
Oct 14, 2016 | 41.06 | 41.14 | 40.51 | 40.51 | 4,666,868 | -0.26(-0.64%) |
Oct 13, 2016 | 40.30 | 40.82 | 39.97 | 40.77 | 5,289,787 | +0.00(+0.00%) |
Oct 12, 2016 | 40.71 | 41.11 | 40.09 | 40.77 | 7,913,110 | -0.48(-1.16%) |
Oct 11, 2016 | 41.85 | 41.97 | 41.04 | 41.25 | 5,733,897 | -0.80(-1.89%) |
Oct 10, 2016 | 42.90 | 42.97 | 41.94 | 42.05 | 4,866,204 | -0.76(-1.76%) |
Oct 07, 2016 | 43.15 | 43.15 | 42.54 | 42.80 | 5,010,556 | -0.56(-1.29%) |
Oct 06, 2016 | 43.54 | 43.60 | 42.94 | 43.36 | 3,840,442 | -0.24(-0.56%) |
Oct 05, 2016 | 43.49 | 43.78 | 43.43 | 43.60 | 2,937,305 | +0.28(+0.64%) |
Oct 04, 2016 | 43.61 | 43.77 | 43.25 | 43.33 | 4,244,491 | -0.37(-0.84%) |
Oct 03, 2016 | 43.84 | 44.02 | 43.40 | 43.69 | 4,696,479 | -0.58(-1.30%) |
Sep 30, 2016 | 43.21 | 44.59 | 43.21 | 44.27 | 9,116,558 | +1.21(+2.81%) |
Sep 29, 2016 | 42.60 | 43.39 | 42.57 | 43.06 | 6,583,304 | +0.27(+0.63%) |
Sep 28, 2016 | 42.11 | 42.83 | 42.01 | 42.79 | 3,400,600 | +0.71(+1.68%) |
Sep 27, 2016 | 41.61 | 42.09 | 41.46 | 42.09 | 3,425,059 | +0.32(+0.76%) |
Sep 26, 2016 | 42.05 | 42.14 | 41.74 | 41.77 | 2,912,850 | -0.40(-0.94%) |
Sep 23, 2016 | 42.67 | 42.72 | 42.06 | 42.17 | 3,690,610 | -0.71(-1.67%) |
Sep 22, 2016 | 42.43 | 42.96 | 42.43 | 42.88 | 4,328,732 | +0.84(+1.99%) |
Sep 21, 2016 | 41.74 | 42.09 | 41.53 | 42.05 | 3,581,170 | +0.45(+1.07%) |
Sep 20, 2016 | 41.85 | 42.01 | 41.59 | 41.60 | 2,617,385 | +0.02(+0.06%) |
Sep 19, 2016 | 41.70 | 42.07 | 41.48 | 41.57 | 2,838,117 | +0.08(+0.20%) |
Sep 16, 2016 | 41.71 | 41.71 | 41.30 | 41.49 | 4,769,765 | -0.40(-0.95%) |
Sep 15, 2016 | 41.58 | 42.02 | 41.45 | 41.89 | 4,024,660 | +0.24(+0.57%) |
Sep 14, 2016 | 41.59 | 42.01 | 41.42 | 41.66 | 4,993,234 | +0.07(+0.16%) |
Sep 13, 2016 | 41.93 | 42.12 | 41.51 | 41.59 | 4,398,544 | -0.71(-1.69%) |
Sep 12, 2016 | 41.10 | 42.46 | 40.94 | 42.31 | 5,133,339 | +1.00(+2.42%) |
Sep 09, 2016 | 42.58 | 42.70 | 41.27 | 41.31 | 6,358,077 | -1.59(-3.71%) |
Sep 08, 2016 | 42.79 | 43.00 | 42.57 | 42.90 | 4,238,715 | +0.02(+0.06%) |
Sep 07, 2016 | 42.69 | 42.92 | 42.58 | 42.87 | 2,811,239 | +0.19(+0.44%) |
Sep 06, 2016 | 43.15 | 43.15 | 42.52 | 42.69 | 2,908,995 | -0.28(-0.66%) |
Sep 02, 2016 | 43.04 | 42.97 | 42.97 | 42.97 | 2,662,419 | +0.20(+0.47%) |
Sep 01, 2016 | 43.05 | 43.05 | 42.38 | 42.77 | 5,244,355 | -0.02(-0.04%) |
Aug 31, 2016 | 43.34 | 43.37 | 42.72 | 42.78 | 5,616,449 | -0.64(-1.48%) |
Aug 30, 2016 | 43.64 | 43.78 | 43.23 | 43.43 | 2,743,789 | -0.21(-0.48%) |
Aug 29, 2016 | 43.64 | 43.90 | 43.52 | 43.64 | 3,274,876 | +0.00(+0.00%) |
Aug 26, 2016 | 44.08 | 44.34 | 43.46 | 43.64 | 3,219,256 | -0.29(-0.67%) |
Aug 25, 2016 | 43.56 | 43.95 | 43.46 | 43.93 | 3,442,122 | +0.16(+0.37%) |
Aug 24, 2016 | 43.77 | 44.07 | 43.60 | 43.77 | 4,089,016 | -0.07(-0.17%) |
Aug 23, 2016 | 43.17 | 43.91 | 43.08 | 43.84 | 6,135,916 | +0.86(+2.00%) |
Aug 22, 2016 | 42.92 | 43.06 | 42.70 | 42.98 | 5,279,723 | -0.05(-0.11%) |
Aug 19, 2016 | 42.46 | 43.21 | 42.29 | 43.03 | 9,938,454 | -1.37(-3.09%) |
Aug 18, 2016 | 44.46 | 44.54 | 44.17 | 44.40 | 2,968,296 | -0.19(-0.42%) |
Aug 17, 2016 | 44.41 | 44.66 | 44.33 | 44.59 | 2,660,184 | +0.27(+0.60%) |
Aug 16, 2016 | 44.34 | 44.53 | 44.12 | 44.32 | 2,552,926 | -0.11(-0.26%) |
Aug 15, 2016 | 43.91 | 44.54 | 43.91 | 44.43 | 3,626,360 | +0.60(+1.37%) |
Aug 12, 2016 | 43.84 | 43.90 | 43.62 | 43.83 | 2,772,827 | -0.05(-0.11%) |
Aug 11, 2016 | 43.59 | 43.95 | 43.46 | 43.88 | 2,784,249 | +0.48(+1.10%) |
Aug 10, 2016 | 43.70 | 43.83 | 43.30 | 43.40 | 3,114,111 | -0.34(-0.77%) |
Aug 09, 2016 | 43.84 | 44.12 | 43.47 | 43.74 | 3,857,787 | +0.02(+0.04%) |
Aug 08, 2016 | 43.56 | 44.32 | 43.50 | 43.72 | 5,551,158 | +0.42(+0.97%) |
Aug 05, 2016 | 42.97 | 43.34 | 42.89 | 43.30 | 3,727,501 | +0.61(+1.43%) |
Aug 04, 2016 | 42.64 | 43.04 | 42.55 | 42.69 | 4,412,000 | +0.10(+0.23%) |
Aug 03, 2016 | 42.31 | 42.72 | 42.12 | 42.60 | 8,408,366 | -0.10(-0.23%) |
Aug 02, 2016 | 43.38 | 43.55 | 42.63 | 42.69 | 9,426,851 | -2.21(-4.93%) |
Aug 01, 2016 | 44.79 | 45.08 | 44.37 | 44.91 | 5,415,637 | -0.10(-0.21%) |
Jul 29, 2016 | 44.90 | 45.11 | 44.45 | 45.00 | 5,567,841 | +0.06(+0.13%) |
Jul 28, 2016 | 44.96 | 45.12 | 44.59 | 44.95 | 2,924,955 | -0.17(-0.37%) |
Jul 27, 2016 | 45.41 | 45.66 | 44.95 | 45.12 | 3,784,543 | -0.11(-0.25%) |
Jul 26, 2016 | 44.66 | 45.24 | 44.66 | 45.23 | 2,573,909 | +0.46(+1.03%) |
Jul 25, 2016 | 44.84 | 44.91 | 44.62 | 44.77 | 2,537,902 | -0.16(-0.36%) |
Jul 22, 2016 | 44.61 | 44.97 | 44.33 | 44.93 | 4,441,762 | +0.26(+0.58%) |
Jul 21, 2016 | 45.23 | 45.41 | 44.58 | 44.67 | 4,359,206 | -0.56(-1.23%) |
Jul 20, 2016 | 45.39 | 45.48 | 45.18 | 45.23 | 4,561,325 | -0.13(-0.28%) |
Jul 19, 2016 | 45.11 | 45.37 | 45.00 | 45.36 | 3,031,432 | +0.12(+0.27%) |
Jul 18, 2016 | 45.03 | 45.31 | 44.80 | 45.24 | 3,697,626 | -0.03(-0.07%) |
Jul 15, 2016 | 45.22 | 45.30 | 44.91 | 45.27 | 5,410,078 | +0.14(+0.32%) |
Jul 14, 2016 | 44.85 | 45.28 | 44.76 | 45.12 | 7,710,540 | +0.66(+1.48%) |
Jul 13, 2016 | 44.44 | 44.50 | 44.10 | 44.46 | 3,949,154 | +0.16(+0.36%) |
Jul 12, 2016 | 43.55 | 44.39 | 43.54 | 44.30 | 5,662,259 | +0.92(+2.12%) |
Jul 11, 2016 | 43.23 | 43.60 | 43.09 | 43.38 | 3,840,405 | +0.36(+0.84%) |
Jul 08, 2016 | 42.50 | 43.07 | 42.16 | 43.02 | 4,600,711 | +0.86(+2.04%) |
Jul 07, 2016 | 41.66 | 42.23 | 41.65 | 42.16 | 5,189,616 | +0.56(+1.35%) |
Jul 06, 2016 | 41.65 | 41.75 | 40.70 | 41.60 | 3,408,423 | +0.50(+1.21%) |
Jul 05, 2016 | 41.90 | 41.90 | 40.82 | 41.10 | 3,848,930 | -0.93(-2.20%) |
Jul 01, 2016 | 41.84 | 42.02 | 42.02 | 42.02 | 3,393,679 | +0.03(+0.08%) |
Jun 30, 2016 | 40.98 | 41.99 | 40.82 | 41.99 | 5,306,109 | +1.21(+2.96%) |
Jun 29, 2016 | 40.57 | 40.89 | 40.07 | 40.78 | 4,116,525 | +0.75(+1.87%) |
Jun 28, 2016 | 40.26 | 40.27 | 39.53 | 40.04 | 6,482,740 | +0.40(+1.02%) |
Jun 27, 2016 | 40.56 | 40.57 | 39.00 | 39.63 | 7,418,693 | -1.29(-3.15%) |
Jun 24, 2016 | 41.81 | 41.97 | 40.72 | 40.92 | 11,801,772 | -2.29(-5.29%) |
Jun 23, 2016 | 42.82 | 43.22 | 42.66 | 43.21 | 3,292,377 | +0.87(+2.05%) |
Jun 22, 2016 | 42.50 | 42.70 | 42.25 | 42.34 | 4,576,035 | -0.45(-1.05%) |
Jun 21, 2016 | 42.94 | 43.10 | 42.47 | 42.79 | 3,875,682 | -0.17(-0.39%) |
Jun 20, 2016 | 42.90 | 43.37 | 42.89 | 42.96 | 4,717,751 | +0.74(+1.75%) |
Jun 17, 2016 | 41.96 | 42.35 | 41.85 | 42.22 | 4,506,703 | +0.26(+0.61%) |
Jun 16, 2016 | 41.51 | 42.06 | 41.15 | 41.96 | 2,774,695 | +0.13(+0.31%) |
Jun 15, 2016 | 42.10 | 42.24 | 41.76 | 41.83 | 3,051,847 | -0.05(-0.12%) |
Jun 14, 2016 | 41.54 | 41.92 | 41.46 | 41.88 | 3,484,342 | +0.31(+0.76%) |
Jun 13, 2016 | 42.05 | 42.20 | 41.56 | 41.56 | 4,621,064 | -0.89(-2.09%) |
Jun 10, 2016 | 42.88 | 42.93 | 42.09 | 42.45 | 4,025,886 | -0.69(-1.60%) |
Jun 09, 2016 | 42.85 | 43.25 | 42.76 | 43.14 | 3,660,375 | -0.19(-0.43%) |
Jun 08, 2016 | 43.27 | 43.51 | 43.05 | 43.33 | 3,743,087 | +0.23(+0.54%) |
Jun 07, 2016 | 43.24 | 43.48 | 43.03 | 43.09 | 4,064,579 | +0.04(+0.09%) |
Jun 06, 2016 | 42.31 | 43.10 | 42.25 | 43.05 | 4,467,836 | +0.95(+2.26%) |
Jun 03, 2016 | 42.01 | 42.14 | 41.52 | 42.10 | 3,159,691 | +0.05(+0.11%) |
Jun 02, 2016 | 41.90 | 42.11 | 41.51 | 42.06 | 3,962,037 | +0.06(+0.15%) |
Jun 01, 2016 | 41.69 | 42.01 | 41.33 | 41.99 | 3,084,587 | +0.11(+0.27%) |
May 31, 2016 | 42.05 | 42.23 | 41.54 | 41.88 | 4,371,577 | -0.14(-0.34%) |
May 27, 2016 | 42.02 | 42.02 | 42.02 | 42.02 | 2,066,317 | +0.14(+0.35%) |
May 26, 2016 | 42.02 | 42.23 | 41.75 | 41.88 | 2,307,297 | -0.06(-0.13%) |
May 25, 2016 | 41.28 | 42.06 | 41.20 | 41.94 | 3,544,200 | +0.74(+1.80%) |
May 24, 2016 | 40.93 | 41.38 | 40.77 | 41.19 | 3,057,065 | +0.39(+0.95%) |
May 23, 2016 | 40.71 | 41.03 | 40.43 | 40.81 | 4,743,177 | +0.03(+0.08%) |
May 20, 2016 | 40.62 | 40.94 | 40.53 | 40.78 | 3,029,657 | +0.41(+1.02%) |
May 19, 2016 | 40.69 | 40.72 | 39.83 | 40.37 | 7,563,007 | -0.53(-1.30%) |
May 18, 2016 | 41.80 | 41.86 | 40.69 | 40.90 | 8,097,725 | -1.25(-2.96%) |
May 17, 2016 | 42.47 | 42.78 | 41.97 | 42.14 | 3,480,959 | -0.37(-0.87%) |
May 16, 2016 | 41.86 | 42.65 | 41.83 | 42.52 | 5,126,749 | +0.81(+1.93%) |
May 13, 2016 | 42.45 | 42.60 | 41.58 | 41.71 | 4,070,314 | -0.89(-2.08%) |
May 12, 2016 | 42.84 | 43.02 | 42.33 | 42.60 | 3,466,194 | +0.04(+0.09%) |
May 11, 2016 | 42.90 | 43.05 | 42.46 | 42.56 | 4,502,158 | -0.13(-0.31%) |
May 10, 2016 | 42.11 | 42.70 | 42.01 | 42.69 | 3,440,296 | +0.70(+1.67%) |
May 09, 2016 | 42.57 | 42.58 | 41.80 | 41.99 | 3,682,257 | -0.55(-1.29%) |
May 06, 2016 | 42.25 | 42.60 | 42.02 | 42.54 | 3,019,911 | +0.26(+0.62%) |
May 05, 2016 | 42.39 | 42.61 | 41.91 | 42.27 | 5,004,413 | +0.16(+0.38%) |
May 04, 2016 | 43.33 | 43.46 | 41.79 | 42.11 | 7,196,854 | -1.51(-3.46%) |
May 03, 2016 | 44.27 | 44.38 | 43.23 | 43.62 | 6,216,560 | -0.43(-0.98%) |