Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.29 | 61.32 | 60.27 | 61.16 | 527,778 | +0.05(+0.08%) |
May 30, 2017 | 60.54 | 61.27 | 60.12 | 61.11 | 533,756 | +0.56(+0.92%) |
May 26, 2017 | 60.40 | 60.76 | 60.10 | 60.55 | 361,207 | +0.03(+0.05%) |
May 25, 2017 | 60.11 | 60.82 | 59.88 | 60.52 | 321,272 | +0.66(+1.10%) |
May 24, 2017 | 59.95 | 60.56 | 59.74 | 59.86 | 368,563 | -0.09(-0.15%) |
May 23, 2017 | 59.21 | 59.97 | 58.96 | 59.95 | 379,052 | +0.85(+1.44%) |
May 22, 2017 | 58.55 | 59.15 | 58.30 | 59.10 | 516,217 | +0.79(+1.35%) |
May 19, 2017 | 57.99 | 58.57 | 57.85 | 58.31 | 525,501 | +0.53(+0.92%) |
May 18, 2017 | 57.33 | 58.64 | 57.03 | 57.78 | 607,904 | +0.36(+0.63%) |
May 17, 2017 | 58.19 | 58.67 | 57.35 | 57.42 | 407,990 | -1.53(-2.60%) |
May 16, 2017 | 58.84 | 59.15 | 58.54 | 58.95 | 408,452 | +0.21(+0.36%) |
May 15, 2017 | 58.42 | 58.91 | 58.42 | 58.74 | 380,877 | +0.37(+0.63%) |
May 12, 2017 | 58.43 | 58.74 | 58.21 | 58.37 | 365,539 | -0.11(-0.19%) |
May 11, 2017 | 58.44 | 58.65 | 58.09 | 58.48 | 264,258 | -0.31(-0.53%) |
May 10, 2017 | 58.74 | 59.07 | 58.32 | 58.79 | 341,194 | +0.08(+0.14%) |
May 09, 2017 | 58.62 | 59.04 | 58.53 | 58.71 | 377,142 | +0.17(+0.29%) |
May 08, 2017 | 58.51 | 58.95 | 58.03 | 58.54 | 408,323 | -0.10(-0.17%) |
May 05, 2017 | 58.19 | 58.65 | 57.55 | 58.64 | 503,860 | +0.60(+1.03%) |
May 04, 2017 | 57.18 | 58.27 | 56.72 | 58.04 | 976,489 | +1.04(+1.82%) |
May 03, 2017 | 64.29 | 64.34 | 56.55 | 57.00 | 2,174,693 | -5.00(-8.06%) |
May 02, 2017 | 62.25 | 62.62 | 61.60 | 62.00 | 499,348 | -0.05(-0.08%) |
May 01, 2017 | 61.67 | 62.10 | 61.24 | 62.05 | 493,355 | +0.56(+0.91%) |
Apr 28, 2017 | 61.85 | 62.09 | 61.34 | 61.49 | 458,580 | -0.30(-0.49%) |
Apr 27, 2017 | 61.77 | 62.25 | 61.65 | 61.79 | 339,635 | +0.16(+0.26%) |
Apr 26, 2017 | 61.65 | 61.89 | 61.40 | 61.63 | 422,900 | -0.10(-0.16%) |
Apr 25, 2017 | 62.31 | 61.52 | 61.73 | 523,295 | -0.08(-0.13%) | |
Apr 24, 2017 | 60.90 | 62.06 | 60.68 | 61.81 | 549,109 | +1.76(+2.93%) |
Apr 21, 2017 | 60.50 | 60.75 | 60.05 | 60.05 | 341,713 | -0.47(-0.78%) |
Apr 20, 2017 | 60.13 | 60.60 | 59.92 | 60.52 | 278,343 | +0.68(+1.14%) |
Apr 19, 2017 | 59.25 | 60.09 | 59.25 | 59.84 | 494,770 | +0.62(+1.05%) |
Apr 18, 2017 | 58.85 | 59.25 | 58.79 | 59.22 | 261,802 | +0.21(+0.36%) |
Apr 17, 2017 | 58.76 | 59.16 | 58.56 | 59.01 | 305,274 | +0.51(+0.87%) |
Apr 13, 2017 | 58.51 | 59.27 | 58.29 | 58.50 | 290,298 | -0.19(-0.32%) |
Apr 12, 2017 | 58.89 | 59.03 | 58.49 | 58.69 | 401,468 | -0.29(-0.49%) |
Apr 11, 2017 | 58.11 | 58.98 | 58.11 | 58.98 | 305,394 | +0.74(+1.27%) |
Apr 10, 2017 | 58.16 | 58.59 | 57.94 | 58.24 | 261,805 | +0.10(+0.17%) |
Apr 07, 2017 | 57.72 | 58.25 | 57.56 | 58.14 | 277,983 | +0.39(+0.68%) |
Apr 06, 2017 | 57.75 | 57.79 | 57.29 | 57.75 | 616,406 | +0.03(+0.05%) |
Apr 05, 2017 | 58.42 | 58.95 | 57.60 | 57.72 | 347,432 | -0.43(-0.74%) |
Apr 04, 2017 | 58.02 | 58.71 | 57.92 | 58.15 | 244,108 | +0.01(+0.02%) |
Apr 03, 2017 | 58.92 | 59.24 | 58.12 | 58.14 | 496,080 | -0.78(-1.32%) |
Mar 31, 2017 | 58.76 | 59.37 | 58.76 | 58.92 | 502,669 | +0.01(+0.02%) |
Mar 30, 2017 | 58.16 | 59.02 | 58.15 | 58.91 | 427,202 | +0.66(+1.13%) |
Mar 29, 2017 | 57.62 | 58.36 | 57.62 | 58.25 | 467,795 | +0.55(+0.95%) |
Mar 28, 2017 | 57.35 | 58.16 | 57.23 | 57.70 | 358,483 | +0.35(+0.61%) |
Mar 27, 2017 | 56.49 | 57.55 | 55.63 | 57.35 | 491,428 | +0.08(+0.14%) |
Mar 24, 2017 | 57.49 | 57.79 | 57.14 | 57.27 | 376,814 | -0.03(-0.05%) |
Mar 23, 2017 | 57.33 | 57.76 | 57.21 | 57.30 | 464,322 | -0.26(-0.45%) |
Mar 22, 2017 | 56.26 | 57.73 | 56.26 | 57.56 | 504,833 | +0.09(+0.16%) |
Mar 21, 2017 | 59.86 | 59.86 | 57.44 | 57.47 | 627,188 | -1.99(-3.35%) |
Mar 20, 2017 | 59.48 | 59.79 | 59.26 | 59.46 | 358,160 | +0.09(+0.15%) |
Mar 17, 2017 | 58.48 | 59.79 | 57.85 | 59.37 | 1,852,984 | +0.75(+1.28%) |
Mar 16, 2017 | 58.69 | 58.92 | 58.48 | 58.62 | 372,797 | +0.16(+0.27%) |
Mar 15, 2017 | 58.30 | 58.69 | 57.98 | 58.46 | 776,169 | +0.21(+0.36%) |
Mar 14, 2017 | 58.55 | 58.73 | 58.13 | 58.25 | 540,229 | -0.49(-0.83%) |
Mar 13, 2017 | 58.31 | 58.82 | 58.28 | 58.74 | 1,407,693 | +0.26(+0.44%) |
Mar 10, 2017 | 59.30 | 59.56 | 58.39 | 58.48 | 618,225 | -0.33(-0.56%) |
Mar 09, 2017 | 58.61 | 59.12 | 58.51 | 58.81 | 332,129 | +0.06(+0.10%) |
Mar 08, 2017 | 58.99 | 59.33 | 58.70 | 58.75 | 328,724 | -0.17(-0.29%) |
Mar 07, 2017 | 59.01 | 59.69 | 58.80 | 58.92 | 364,471 | -0.18(-0.30%) |
Mar 06, 2017 | 58.89 | 59.82 | 58.71 | 59.10 | 394,092 | -0.20(-0.34%) |
Mar 03, 2017 | 59.33 | 59.60 | 58.86 | 59.30 | 437,662 | -0.03(-0.05%) |
Mar 02, 2017 | 59.21 | 59.61 | 58.98 | 59.33 | 365,539 | +0.00(+0.00%) |
Mar 01, 2017 | 58.80 | 59.38 | 58.63 | 59.33 | 462,720 | +1.19(+2.05%) |
Feb 28, 2017 | 58.98 | 59.11 | 58.13 | 58.14 | 595,928 | -0.86(-1.46%) |
Feb 27, 2017 | 58.49 | 59.31 | 57.99 | 59.00 | 506,030 | +0.63(+1.08%) |
Feb 24, 2017 | 57.80 | 58.64 | 57.80 | 58.37 | 406,760 | +0.27(+0.46%) |
Feb 23, 2017 | 57.84 | 58.30 | 57.78 | 58.10 | 497,085 | +0.26(+0.45%) |
Feb 22, 2017 | 57.63 | 58.11 | 57.36 | 57.84 | 365,274 | +0.11(+0.19%) |
Feb 21, 2017 | 56.98 | 57.78 | 56.98 | 57.73 | 401,890 | +0.67(+1.17%) |
Feb 17, 2017 | 57.06 | 57.06 | 57.06 | 0 | +0.14(+0.25%) | |
Feb 16, 2017 | 56.42 | 56.97 | 56.40 | 56.92 | 400,661 | +0.26(+0.46%) |
Feb 15, 2017 | 55.84 | 56.69 | 55.84 | 56.66 | 409,306 | +0.50(+0.89%) |
Feb 14, 2017 | 56.00 | 56.19 | 55.73 | 56.16 | 506,454 | +0.03(+0.05%) |
Feb 13, 2017 | 56.29 | 56.29 | 55.87 | 56.13 | 802,394 | +0.16(+0.29%) |
Feb 10, 2017 | 55.80 | 56.00 | 55.35 | 55.97 | 453,669 | +0.29(+0.52%) |
Feb 09, 2017 | 54.20 | 55.88 | 54.11 | 55.68 | 970,837 | +1.48(+2.73%) |
Feb 08, 2017 | 54.47 | 54.51 | 54.05 | 54.20 | 438,635 | -0.49(-0.90%) |
Feb 07, 2017 | 54.82 | 54.83 | 54.29 | 54.69 | 801,706 | +0.06(+0.11%) |
Feb 06, 2017 | 54.65 | 54.98 | 54.53 | 54.63 | 437,691 | -0.32(-0.58%) |
Feb 03, 2017 | 54.28 | 55.00 | 54.28 | 54.95 | 562,693 | +0.74(+1.37%) |
Feb 02, 2017 | 53.57 | 54.44 | 53.37 | 54.21 | 764,722 | +0.64(+1.19%) |
Feb 01, 2017 | 53.51 | 53.92 | 53.10 | 53.57 | 693,191 | +0.46(+0.87%) |
Jan 31, 2017 | 52.66 | 53.22 | 52.66 | 53.11 | 691,754 | +0.32(+0.61%) |
Jan 30, 2017 | 53.05 | 53.42 | 52.23 | 52.79 | 870,038 | -0.46(-0.86%) |
Jan 27, 2017 | 56.00 | 56.00 | 52.85 | 53.25 | 1,633,028 | -2.84(-5.06%) |
Jan 26, 2017 | 56.51 | 56.64 | 55.78 | 56.09 | 711,530 | -0.30(-0.53%) |
Jan 25, 2017 | 56.27 | 56.49 | 56.08 | 56.39 | 418,728 | +0.21(+0.37%) |
Jan 24, 2017 | 55.34 | 56.44 | 55.34 | 56.18 | 652,427 | +0.74(+1.33%) |
Jan 23, 2017 | 55.50 | 55.70 | 55.13 | 55.44 | 326,269 | -0.09(-0.16%) |
Jan 20, 2017 | 54.94 | 55.89 | 54.94 | 55.53 | 825,341 | +0.37(+0.67%) |
Jan 19, 2017 | 55.14 | 55.80 | 55.10 | 55.16 | 421,883 | +0.19(+0.35%) |
Jan 18, 2017 | 54.61 | 55.01 | 54.48 | 54.97 | 489,236 | +0.29(+0.53%) |
Jan 17, 2017 | 55.43 | 55.44 | 54.48 | 54.68 | 382,324 | -0.97(-1.74%) |
Jan 13, 2017 | 55.65 | 55.65 | 55.65 | 0 | +0.28(+0.51%) | |
Jan 12, 2017 | 55.52 | 55.63 | 54.76 | 55.37 | 363,170 | -0.23(-0.41%) |
Jan 11, 2017 | 55.36 | 55.73 | 54.93 | 55.60 | 404,989 | +0.34(+0.62%) |
Jan 10, 2017 | 54.99 | 55.61 | 54.99 | 55.26 | 470,582 | +0.27(+0.49%) |
Jan 09, 2017 | 55.10 | 55.44 | 54.76 | 54.99 | 540,853 | -0.34(-0.61%) |
Jan 06, 2017 | 55.58 | 55.94 | 55.30 | 55.33 | 577,761 | -0.33(-0.59%) |
Jan 05, 2017 | 55.90 | 56.20 | 55.33 | 55.66 | 354,933 | -0.33(-0.59%) |
Jan 04, 2017 | 55.29 | 56.12 | 55.23 | 55.99 | 386,734 | +0.97(+1.76%) |
Jan 03, 2017 | 54.68 | 55.41 | 54.61 | 55.02 | 478,250 | +0.34(+0.62%) |
Dec 30, 2016 | 54.68 | 54.68 | 54.68 | 0 | -0.07(-0.13%) | |
Dec 29, 2016 | 54.32 | 54.99 | 54.32 | 54.75 | 342,811 | +0.32(+0.59%) |
Dec 28, 2016 | 54.57 | 54.74 | 54.40 | 54.43 | 328,822 | -0.21(-0.38%) |
Dec 27, 2016 | 54.45 | 54.85 | 54.05 | 54.64 | 573,906 | +0.40(+0.74%) |
Dec 23, 2016 | 54.24 | 54.24 | 54.24 | 0 | +0.47(+0.87%) | |
Dec 22, 2016 | 54.75 | 54.75 | 53.74 | 53.77 | 626,567 | -1.02(-1.86%) |
Dec 21, 2016 | 55.05 | 55.25 | 54.56 | 54.79 | 438,955 | -0.30(-0.54%) |
Dec 20, 2016 | 54.67 | 55.39 | 54.42 | 55.09 | 681,722 | +0.52(+0.95%) |
Dec 19, 2016 | 54.44 | 54.72 | 54.03 | 54.57 | 982,099 | +0.33(+0.61%) |
Dec 16, 2016 | 54.47 | 54.61 | 53.98 | 54.24 | 1,486,055 | -0.01(-0.02%) |
Dec 15, 2016 | 53.88 | 54.76 | 53.76 | 54.25 | 743,705 | +0.45(+0.84%) |
Dec 14, 2016 | 54.26 | 54.50 | 53.55 | 53.80 | 722,735 | -0.42(-0.77%) |
Dec 13, 2016 | 54.50 | 54.82 | 54.18 | 54.22 | 931,881 | -0.08(-0.15%) |
Dec 12, 2016 | 54.12 | 54.77 | 53.84 | 54.30 | 770,694 | -0.14(-0.26%) |
Dec 09, 2016 | 53.79 | 54.48 | 53.76 | 54.44 | 560,476 | +0.53(+0.98%) |
Dec 08, 2016 | 52.95 | 53.98 | 52.76 | 53.91 | 594,837 | +1.10(+2.08%) |
Dec 07, 2016 | 52.43 | 53.10 | 52.38 | 52.81 | 542,170 | +0.33(+0.63%) |
Dec 06, 2016 | 52.66 | 52.79 | 52.34 | 52.48 | 832,810 | -0.29(-0.55%) |
Dec 05, 2016 | 52.24 | 53.04 | 52.24 | 52.77 | 533,329 | +0.63(+1.21%) |
Dec 02, 2016 | 51.96 | 52.24 | 51.32 | 52.14 | 446,066 | +0.11(+0.21%) |
Dec 01, 2016 | 52.91 | 53.03 | 51.73 | 52.03 | 533,440 | -0.80(-1.51%) |
Nov 30, 2016 | 53.13 | 53.27 | 52.28 | 52.83 | 502,017 | -0.05(-0.09%) |
Nov 29, 2016 | 52.99 | 53.10 | 52.62 | 52.88 | 557,298 | +0.09(+0.17%) |
Nov 28, 2016 | 52.80 | 53.17 | 52.59 | 52.79 | 482,242 | -0.10(-0.19%) |
Nov 25, 2016 | 52.29 | 53.02 | 51.59 | 52.89 | 174,052 | +0.60(+1.15%) |
Nov 23, 2016 | 52.29 | 52.29 | 52.29 | 0 | +0.19(+0.36%) | |
Nov 22, 2016 | 52.30 | 52.50 | 51.83 | 52.10 | 477,573 | +0.10(+0.19%) |
Nov 21, 2016 | 52.00 | 52.48 | 51.74 | 52.00 | 453,419 | -0.07(-0.13%) |
Nov 18, 2016 | 52.13 | 52.41 | 51.90 | 52.07 | 641,371 | +0.24(+0.46%) |
Nov 17, 2016 | 51.47 | 52.12 | 50.81 | 51.83 | 559,942 | +0.08(+0.15%) |
Nov 16, 2016 | 51.24 | 51.75 | 50.99 | 51.75 | 527,072 | +0.41(+0.80%) |
Nov 15, 2016 | 50.33 | 51.48 | 50.33 | 51.34 | 512,615 | +0.87(+1.72%) |
Nov 14, 2016 | 49.97 | 50.66 | 49.71 | 50.47 | 1,102,804 | +0.46(+0.92%) |
Nov 11, 2016 | 48.70 | 50.03 | 48.08 | 50.01 | 1,345,967 | +1.47(+3.03%) |
Nov 10, 2016 | 49.50 | 49.50 | 48.61 | 48.54 | 718,633 | -0.49(-1.00%) |
Nov 09, 2016 | 48.68 | 49.31 | 48.27 | 49.03 | 846,879 | +0.21(+0.43%) |
Nov 08, 2016 | 48.68 | 49.07 | 48.50 | 48.82 | 473,957 | +0.14(+0.29%) |
Nov 07, 2016 | 48.90 | 49.14 | 48.46 | 48.68 | 557,067 | +0.58(+1.21%) |
Nov 04, 2016 | 48.06 | 48.68 | 47.96 | 48.10 | 411,215 | +0.08(+0.17%) |
Nov 03, 2016 | 48.14 | 48.46 | 47.98 | 48.02 | 549,904 | -0.14(-0.29%) |
Nov 02, 2016 | 48.68 | 48.82 | 47.94 | 48.16 | 789,002 | -0.66(-1.35%) |
Nov 01, 2016 | 49.20 | 49.20 | 48.47 | 48.82 | 605,806 | -0.42(-0.85%) |
Oct 31, 2016 | 49.65 | 49.82 | 48.87 | 49.24 | 1,155,567 | -0.01(-0.02%) |
Oct 28, 2016 | 49.01 | 49.50 | 47.82 | 49.25 | 1,433,780 | +2.46(+5.26%) |
Oct 27, 2016 | 47.62 | 47.66 | 46.59 | 46.79 | 822,288 | -0.51(-1.08%) |
Oct 26, 2016 | 47.26 | 47.89 | 47.17 | 47.30 | 436,637 | -0.33(-0.69%) |
Oct 25, 2016 | 48.15 | 48.16 | 47.51 | 47.63 | 481,180 | -0.49(-1.02%) |
Oct 24, 2016 | 47.97 | 48.25 | 47.96 | 48.12 | 442,915 | +0.39(+0.82%) |
Oct 21, 2016 | 47.11 | 47.84 | 47.11 | 47.73 | 763,538 | +0.33(+0.70%) |
Oct 20, 2016 | 47.08 | 47.52 | 46.91 | 47.40 | 577,161 | +0.29(+0.62%) |
Oct 19, 2016 | 46.83 | 47.30 | 46.57 | 47.11 | 433,331 | +0.38(+0.81%) |
Oct 18, 2016 | 46.92 | 46.94 | 46.72 | 46.73 | 251,076 | +0.27(+0.58%) |
Oct 17, 2016 | 46.58 | 46.88 | 46.42 | 46.46 | 336,057 | -0.12(-0.26%) |
Oct 14, 2016 | 46.21 | 46.95 | 46.21 | 46.58 | 463,493 | +0.47(+1.02%) |
Oct 13, 2016 | 45.80 | 46.17 | 45.47 | 46.11 | 476,267 | +0.04(+0.09%) |
Oct 12, 2016 | 46.31 | 46.40 | 45.96 | 46.07 | 444,175 | -0.24(-0.52%) |
Oct 11, 2016 | 47.47 | 47.52 | 46.04 | 46.31 | 456,216 | -1.16(-2.44%) |
Oct 10, 2016 | 47.43 | 48.08 | 47.37 | 47.47 | 324,492 | +0.18(+0.38%) |
Oct 07, 2016 | 47.22 | 47.51 | 47.01 | 47.29 | 551,786 | +0.05(+0.11%) |
Oct 06, 2016 | 47.10 | 47.31 | 46.81 | 47.24 | 320,896 | +0.12(+0.25%) |
Oct 05, 2016 | 47.08 | 47.39 | 46.96 | 47.12 | 639,148 | +0.03(+0.06%) |
Oct 04, 2016 | 46.90 | 47.37 | 46.86 | 47.09 | 377,148 | +0.38(+0.81%) |
Oct 03, 2016 | 46.83 | 46.91 | 46.43 | 46.71 | 446,638 | -0.08(-0.17%) |
Sep 30, 2016 | 47.27 | 47.31 | 46.26 | 46.79 | 652,622 | -0.21(-0.45%) |
Sep 29, 2016 | 46.80 | 47.23 | 46.69 | 47.00 | 628,435 | +0.20(+0.43%) |
Sep 28, 2016 | 46.52 | 46.97 | 45.74 | 46.80 | 445,247 | +0.44(+0.95%) |
Sep 27, 2016 | 45.93 | 46.53 | 45.74 | 46.36 | 378,012 | +0.31(+0.67%) |
Sep 26, 2016 | 46.27 | 46.42 | 46.01 | 46.05 | 228,543 | -0.50(-1.07%) |
Sep 23, 2016 | 46.67 | 47.11 | 46.55 | 46.55 | 388,117 | -0.47(-1.00%) |
Sep 22, 2016 | 46.62 | 47.16 | 46.41 | 47.02 | 493,352 | +0.84(+1.82%) |
Sep 21, 2016 | 45.93 | 46.31 | 45.64 | 46.18 | 398,433 | +0.49(+1.07%) |
Sep 20, 2016 | 45.65 | 45.87 | 45.55 | 45.69 | 453,977 | +0.19(+0.42%) |
Sep 19, 2016 | 45.17 | 45.92 | 45.17 | 45.50 | 456,884 | +0.38(+0.84%) |
Sep 16, 2016 | 45.20 | 45.38 | 44.88 | 45.12 | 750,460 | -0.04(-0.09%) |
Sep 15, 2016 | 45.44 | 45.50 | 44.60 | 45.16 | 958,733 | -0.21(-0.46%) |
Sep 14, 2016 | 44.70 | 45.44 | 44.68 | 45.37 | 470,130 | +0.67(+1.50%) |
Sep 13, 2016 | 45.61 | 45.78 | 44.67 | 44.70 | 859,456 | -1.23(-2.68%) |
Sep 12, 2016 | 45.18 | 45.94 | 44.96 | 45.93 | 599,127 | +0.49(+1.08%) |
Sep 09, 2016 | 46.11 | 46.51 | 45.44 | 45.44 | 644,929 | -1.07(-2.30%) |
Sep 08, 2016 | 46.24 | 46.59 | 46.14 | 46.51 | 745,282 | +0.28(+0.61%) |
Sep 07, 2016 | 45.74 | 46.49 | 45.70 | 46.23 | 941,535 | +0.36(+0.78%) |
Sep 06, 2016 | 45.94 | 46.00 | 45.62 | 45.87 | 851,826 | -0.05(-0.11%) |
Sep 02, 2016 | 45.83 | 45.92 | 45.92 | 45.92 | 435,500 | +0.30(+0.66%) |
Sep 01, 2016 | 45.58 | 45.62 | 45.15 | 45.62 | 769,728 | +0.16(+0.35%) |
Aug 31, 2016 | 45.96 | 46.15 | 45.31 | 45.46 | 476,665 | -0.51(-1.11%) |
Aug 30, 2016 | 45.76 | 46.06 | 45.61 | 45.97 | 688,954 | +0.46(+1.01%) |
Aug 29, 2016 | 45.12 | 45.70 | 45.12 | 45.51 | 861,103 | +0.44(+0.98%) |
Aug 26, 2016 | 45.37 | 45.51 | 44.85 | 45.07 | 626,676 | -0.20(-0.44%) |
Aug 25, 2016 | 45.02 | 45.47 | 44.99 | 45.27 | 413,395 | -0.04(-0.09%) |
Aug 24, 2016 | 45.48 | 45.56 | 45.16 | 45.31 | 418,912 | -0.09(-0.20%) |
Aug 23, 2016 | 45.61 | 45.74 | 45.39 | 45.40 | 463,839 | +0.02(+0.04%) |
Aug 22, 2016 | 45.50 | 45.50 | 45.01 | 45.38 | 289,705 | -0.04(-0.09%) |
Aug 19, 2016 | 45.45 | 45.63 | 45.22 | 45.42 | 415,800 | -0.03(-0.07%) |
Aug 18, 2016 | 45.03 | 45.53 | 44.84 | 45.45 | 421,461 | +0.45(+1.00%) |
Aug 17, 2016 | 45.30 | 45.30 | 44.55 | 45.00 | 1,242,855 | -0.30(-0.66%) |
Aug 16, 2016 | 45.59 | 45.97 | 45.30 | 45.30 | 505,061 | -0.27(-0.59%) |
Aug 15, 2016 | 45.68 | 46.18 | 45.33 | 45.57 | 1,294,983 | +0.08(+0.18%) |
Aug 12, 2016 | 41.50 | 45.87 | 41.30 | 45.49 | 1,624,811 | +2.57(+5.99%) |
Aug 11, 2016 | 42.75 | 42.98 | 42.57 | 42.92 | 626,962 | +0.19(+0.44%) |
Aug 10, 2016 | 43.05 | 43.13 | 42.51 | 42.73 | 465,869 | -0.18(-0.42%) |
Aug 09, 2016 | 42.76 | 42.98 | 42.62 | 42.91 | 366,768 | +0.05(+0.12%) |
Aug 08, 2016 | 42.14 | 42.87 | 42.14 | 42.86 | 549,897 | +0.83(+1.97%) |
Aug 05, 2016 | 41.55 | 42.03 | 41.38 | 42.03 | 602,058 | +0.68(+1.64%) |
Aug 04, 2016 | 41.45 | 42.02 | 41.03 | 41.35 | 501,519 | +0.01(+0.02%) |
Aug 03, 2016 | 41.51 | 41.60 | 41.09 | 41.34 | 632,427 | -0.15(-0.36%) |
Aug 02, 2016 | 42.28 | 42.55 | 41.45 | 41.49 | 491,093 | -0.93(-2.19%) |
Aug 01, 2016 | 42.00 | 42.46 | 41.78 | 42.42 | 434,825 | +0.53(+1.27%) |
Jul 29, 2016 | 42.32 | 42.32 | 41.48 | 41.89 | 581,939 | -0.45(-1.06%) |
Jul 28, 2016 | 42.04 | 42.40 | 41.86 | 42.34 | 266,118 | +0.36(+0.86%) |
Jul 27, 2016 | 42.18 | 42.37 | 41.73 | 41.98 | 306,266 | -0.02(-0.05%) |
Jul 26, 2016 | 42.05 | 42.32 | 41.74 | 42.00 | 517,071 | -0.22(-0.52%) |
Jul 25, 2016 | 42.15 | 42.29 | 42.00 | 42.22 | 481,853 | +0.12(+0.29%) |
Jul 22, 2016 | 41.67 | 42.18 | 41.64 | 42.10 | 420,496 | +0.40(+0.96%) |
Jul 21, 2016 | 42.36 | 42.40 | 41.70 | 41.70 | 633,011 | -0.64(-1.51%) |
Jul 20, 2016 | 42.46 | 42.64 | 42.31 | 42.34 | 387,530 | +0.16(+0.38%) |
Jul 19, 2016 | 42.30 | 42.40 | 42.12 | 42.18 | 357,211 | -0.16(-0.38%) |
Jul 18, 2016 | 42.55 | 42.66 | 42.14 | 42.34 | 440,647 | -0.21(-0.49%) |
Jul 15, 2016 | 42.99 | 42.99 | 42.40 | 42.55 | 407,495 | -0.15(-0.35%) |
Jul 14, 2016 | 42.69 | 42.92 | 42.57 | 42.70 | 624,952 | +0.19(+0.45%) |
Jul 13, 2016 | 42.81 | 42.98 | 42.45 | 42.51 | 638,463 | -0.12(-0.28%) |
Jul 12, 2016 | 42.25 | 42.69 | 41.92 | 42.63 | 764,127 | +0.73(+1.74%) |
Jul 11, 2016 | 41.38 | 41.99 | 41.20 | 41.90 | 624,598 | +0.54(+1.31%) |
Jul 08, 2016 | 40.27 | 41.60 | 40.01 | 41.36 | 1,147,430 | +1.35(+3.37%) |
Jul 07, 2016 | 39.84 | 40.14 | 39.66 | 40.01 | 505,967 | +0.33(+0.83%) |
Jul 05, 2016 | 40.08 | 40.47 | 38.57 | 39.68 | 552,918 | -0.44(-1.10%) |
Jul 01, 2016 | 40.37 | 40.12 | 40.12 | 40.12 | 443,400 | -0.12(-0.30%) |
Jun 30, 2016 | 39.46 | 40.30 | 39.24 | 40.24 | 636,595 | +0.87(+2.21%) |
Jun 29, 2016 | 38.77 | 39.60 | 38.71 | 39.37 | 821,003 | +1.03(+2.69%) |
Jun 28, 2016 | 38.42 | 39.08 | 38.06 | 38.34 | 922,859 | +0.32(+0.84%) |
Jun 27, 2016 | 38.45 | 38.60 | 37.39 | 38.02 | 1,608,159 | -0.74(-1.91%) |
Jun 24, 2016 | 38.56 | 39.22 | 38.56 | 38.76 | 1,041,932 | -1.55(-3.85%) |
Jun 23, 2016 | 39.94 | 40.32 | 39.33 | 40.31 | 381,130 | +0.67(+1.69%) |
Jun 22, 2016 | 39.77 | 40.14 | 39.60 | 39.64 | 398,507 | -0.19(-0.48%) |
Jun 21, 2016 | 39.69 | 40.02 | 39.64 | 39.83 | 350,659 | +0.05(+0.13%) |
Jun 20, 2016 | 39.54 | 40.07 | 39.54 | 39.78 | 547,215 | +0.69(+1.77%) |
Jun 17, 2016 | 39.31 | 39.37 | 38.95 | 39.09 | 871,749 | -0.09(-0.23%) |
Jun 16, 2016 | 39.34 | 39.51 | 38.72 | 39.18 | 676,431 | -0.31(-0.79%) |
Jun 15, 2016 | 39.28 | 39.80 | 39.23 | 39.49 | 914,252 | +0.23(+0.59%) |
Jun 14, 2016 | 39.11 | 39.51 | 38.98 | 39.26 | 854,258 | -0.01(-0.03%) |
Jun 13, 2016 | 39.53 | 39.65 | 39.15 | 39.27 | 931,338 | -0.43(-1.08%) |
Jun 10, 2016 | 39.12 | 40.33 | 39.12 | 39.70 | 970,817 | +0.10(+0.25%) |
Jun 09, 2016 | 39.34 | 39.62 | 39.00 | 39.60 | 770,636 | -0.11(-0.28%) |
Jun 08, 2016 | 39.25 | 39.97 | 39.16 | 39.71 | 997,002 | +0.39(+0.99%) |
Jun 07, 2016 | 39.43 | 39.87 | 39.09 | 39.32 | 922,571 | -0.22(-0.56%) |
Jun 06, 2016 | 39.04 | 39.77 | 38.86 | 39.54 | 963,818 | +0.45(+1.15%) |
Jun 03, 2016 | 37.42 | 39.12 | 37.42 | 39.09 | 1,316,967 | +0.52(+1.35%) |
Jun 02, 2016 | 38.17 | 38.65 | 37.94 | 38.57 | 826,000 | +0.34(+0.89%) |