Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.59 | 43.83 | 43.44 | 43.82 | 6,699,940 | +0.15(+0.35%) |
Apr 27, 2017 | 43.65 | 43.79 | 43.53 | 43.66 | 7,957,087 | +0.01(+0.03%) |
Apr 26, 2017 | 44.20 | 44.20 | 43.63 | 43.65 | 12,249,835 | -0.56(-1.27%) |
Apr 25, 2017 | 44.28 | 44.30 | 44.15 | 44.21 | 11,054,273 | -0.07(-0.17%) |
Apr 24, 2017 | 43.88 | 44.37 | 43.82 | 44.29 | 9,157,654 | +0.66(+1.51%) |
Apr 21, 2017 | 43.56 | 43.94 | 43.56 | 43.63 | 11,163,823 | +0.04(+0.08%) |
Apr 20, 2017 | 43.68 | 43.77 | 43.48 | 43.59 | 9,397,624 | -0.43(-0.97%) |
Apr 19, 2017 | 44.12 | 44.22 | 43.97 | 44.02 | 5,527,620 | -0.14(-0.32%) |
Apr 18, 2017 | 44.13 | 44.41 | 44.10 | 44.16 | 8,207,896 | +0.02(+0.04%) |
Apr 17, 2017 | 43.54 | 44.15 | 43.54 | 44.14 | 7,833,302 | +0.62(+1.42%) |
Apr 13, 2017 | 43.92 | 43.94 | 43.51 | 43.52 | 8,388,287 | -0.52(-1.19%) |
Apr 12, 2017 | 44.10 | 44.13 | 43.90 | 44.05 | 8,406,170 | +0.05(+0.11%) |
Apr 11, 2017 | 43.82 | 44.13 | 43.82 | 44.00 | 7,327,063 | +0.20(+0.45%) |
Apr 10, 2017 | 43.94 | 43.97 | 43.71 | 43.81 | 9,135,601 | +0.03(+0.07%) |
Apr 07, 2017 | 43.63 | 44.07 | 43.63 | 43.77 | 7,095,081 | +0.18(+0.41%) |
Apr 06, 2017 | 43.89 | 43.89 | 43.48 | 43.60 | 10,482,293 | -0.31(-0.71%) |
Apr 05, 2017 | 44.11 | 44.15 | 43.80 | 43.91 | 11,618,278 | -0.01(-0.03%) |
Apr 04, 2017 | 43.78 | 43.93 | 43.64 | 43.92 | 8,548,653 | +0.20(+0.46%) |
Apr 03, 2017 | 43.71 | 43.94 | 43.21 | 43.72 | 12,298,909 | +0.12(+0.28%) |
Mar 31, 2017 | 43.97 | 44.06 | 43.60 | 43.60 | 14,982,491 | -0.38(-0.87%) |
Mar 30, 2017 | 44.50 | 44.53 | 43.98 | 43.98 | 12,954,112 | -0.56(-1.25%) |
Mar 29, 2017 | 44.64 | 44.67 | 44.43 | 44.54 | 6,898,489 | -0.14(-0.31%) |
Mar 28, 2017 | 44.54 | 44.74 | 44.46 | 44.68 | 9,152,677 | -0.01(-0.01%) |
Mar 27, 2017 | 44.39 | 44.84 | 44.22 | 44.68 | 10,518,631 | +0.02(+0.04%) |
Mar 24, 2017 | 44.97 | 45.00 | 44.58 | 44.67 | 19,307,278 | -0.52(-1.15%) |
Mar 23, 2017 | 45.12 | 45.60 | 44.89 | 45.19 | 17,551,324 | -0.64(-1.40%) |
Mar 22, 2017 | 46.44 | 46.63 | 45.82 | 45.83 | 12,580,409 | -0.52(-1.13%) |
Mar 21, 2017 | 46.22 | 46.52 | 46.17 | 46.35 | 10,628,291 | +0.21(+0.46%) |
Mar 20, 2017 | 45.94 | 46.30 | 45.94 | 46.14 | 9,490,047 | +0.26(+0.56%) |
Mar 17, 2017 | 46.04 | 46.31 | 45.87 | 45.88 | 16,294,665 | -0.09(-0.19%) |
Mar 16, 2017 | 46.29 | 46.30 | 45.89 | 45.97 | 9,348,592 | -0.23(-0.49%) |
Mar 15, 2017 | 46.14 | 46.28 | 45.85 | 46.19 | 13,876,480 | +0.20(+0.44%) |
Mar 14, 2017 | 46.22 | 46.27 | 45.87 | 45.99 | 13,523,762 | -0.19(-0.41%) |
Mar 13, 2017 | 46.36 | 46.52 | 46.02 | 46.18 | 11,198,817 | -0.12(-0.25%) |
Mar 10, 2017 | 46.28 | 46.35 | 46.10 | 46.30 | 11,356,962 | +0.16(+0.34%) |
Mar 09, 2017 | 46.02 | 46.29 | 45.96 | 46.14 | 8,826,236 | +0.21(+0.46%) |
Mar 08, 2017 | 45.90 | 46.09 | 45.76 | 45.93 | 8,030,269 | -0.16(-0.34%) |
Mar 07, 2017 | 45.58 | 46.21 | 45.58 | 46.08 | 10,078,762 | +0.31(+0.69%) |
Mar 06, 2017 | 45.75 | 45.79 | 45.39 | 45.77 | 9,515,472 | +0.01(+0.01%) |
Mar 03, 2017 | 45.90 | 45.90 | 45.40 | 45.76 | 9,980,891 | -0.09(-0.20%) |
Mar 02, 2017 | 45.73 | 46.05 | 45.58 | 45.85 | 12,370,140 | +0.07(+0.16%) |
Mar 01, 2017 | 45.41 | 45.86 | 45.22 | 45.78 | 9,980,742 | +0.41(+0.91%) |
Feb 28, 2017 | 45.01 | 45.50 | 44.99 | 45.37 | 11,825,067 | +0.20(+0.44%) |
Feb 27, 2017 | 45.10 | 45.27 | 45.08 | 45.17 | 10,436,279 | +0.10(+0.21%) |
Feb 24, 2017 | 45.03 | 45.24 | 44.97 | 45.07 | 8,190,545 | -0.02(-0.04%) |
Feb 23, 2017 | 44.70 | 45.15 | 44.62 | 45.09 | 6,798,148 | +0.52(+1.17%) |
Feb 22, 2017 | 44.54 | 44.67 | 44.38 | 44.57 | 7,267,777 | -0.03(-0.07%) |
Feb 21, 2017 | 44.08 | 44.65 | 44.06 | 44.60 | 8,800,476 | +0.41(+0.93%) |
Feb 17, 2017 | 44.19 | 44.19 | 44.19 | 0 | +0.16(+0.36%) | |
Feb 16, 2017 | 43.70 | 44.03 | 43.60 | 44.03 | 9,237,519 | +0.33(+0.75%) |
Feb 15, 2017 | 43.43 | 43.76 | 43.32 | 43.70 | 8,622,057 | +0.18(+0.40%) |
Feb 14, 2017 | 43.60 | 43.73 | 43.41 | 43.53 | 8,455,096 | -0.10(-0.22%) |
Feb 13, 2017 | 43.89 | 43.96 | 43.60 | 43.63 | 8,547,179 | -0.23(-0.52%) |
Feb 10, 2017 | 43.84 | 43.95 | 43.70 | 43.86 | 6,861,123 | -0.04(-0.10%) |
Feb 09, 2017 | 43.69 | 43.93 | 43.55 | 43.90 | 8,558,981 | +0.21(+0.47%) |
Feb 08, 2017 | 43.67 | 43.96 | 43.63 | 43.69 | 8,006,422 | -0.03(-0.07%) |
Feb 07, 2017 | 43.32 | 43.76 | 43.29 | 43.72 | 8,643,808 | +0.55(+1.28%) |
Feb 06, 2017 | 43.24 | 43.48 | 43.17 | 43.17 | 8,574,526 | -0.12(-0.28%) |
Feb 03, 2017 | 43.29 | 43.58 | 43.04 | 43.29 | 11,257,732 | +0.02(+0.06%) |
Feb 02, 2017 | 43.40 | 43.65 | 43.20 | 43.27 | 13,389,186 | +0.04(+0.08%) |
Feb 01, 2017 | 42.37 | 43.60 | 41.66 | 43.23 | 18,851,880 | +0.13(+0.30%) |
Jan 31, 2017 | 43.20 | 43.26 | 42.98 | 43.10 | 18,928,460 | -0.07(-0.17%) |
Jan 30, 2017 | 42.98 | 43.23 | 42.89 | 43.18 | 14,156,963 | +0.16(+0.38%) |
Jan 27, 2017 | 42.90 | 43.03 | 42.75 | 43.01 | 9,768,863 | +0.11(+0.25%) |
Jan 26, 2017 | 43.04 | 43.05 | 42.77 | 42.90 | 9,857,973 | -0.07(-0.15%) |
Jan 25, 2017 | 43.02 | 43.13 | 42.86 | 42.97 | 10,085,325 | +0.12(+0.28%) |
Jan 24, 2017 | 42.72 | 42.87 | 42.63 | 42.85 | 10,735,057 | +0.13(+0.30%) |
Jan 23, 2017 | 42.52 | 42.77 | 42.39 | 42.72 | 10,748,118 | +0.33(+0.77%) |
Jan 20, 2017 | 42.18 | 42.46 | 42.18 | 42.40 | 16,824,054 | +0.28(+0.66%) |
Jan 19, 2017 | 41.87 | 42.15 | 41.79 | 42.12 | 12,968,759 | +0.24(+0.56%) |
Jan 18, 2017 | 41.52 | 41.91 | 41.51 | 41.88 | 13,315,421 | +0.41(+0.99%) |
Jan 17, 2017 | 41.07 | 41.49 | 40.90 | 41.47 | 14,872,645 | +0.55(+1.33%) |
Jan 13, 2017 | 40.92 | 40.92 | 40.92 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 40.86 | 40.99 | 40.74 | 40.88 | 8,266,923 | -0.08(-0.21%) |
Jan 11, 2017 | 41.05 | 41.22 | 40.90 | 40.97 | 9,277,941 | -0.04(-0.10%) |
Jan 10, 2017 | 41.26 | 41.28 | 40.91 | 41.01 | 8,631,222 | -0.14(-0.34%) |
Jan 09, 2017 | 41.32 | 41.38 | 41.09 | 41.15 | 7,951,580 | -0.17(-0.41%) |
Jan 06, 2017 | 41.14 | 41.37 | 41.05 | 41.32 | 8,134,324 | +0.18(+0.44%) |
Jan 05, 2017 | 41.16 | 41.34 | 40.87 | 41.14 | 13,496,881 | +0.05(+0.12%) |
Jan 04, 2017 | 41.28 | 41.66 | 41.03 | 41.09 | 12,472,435 | +0.13(+0.33%) |
Jan 03, 2017 | 41.02 | 41.20 | 40.72 | 40.95 | 9,576,957 | +0.01(+0.01%) |
Dec 30, 2016 | 40.95 | 40.95 | 40.95 | 0 | -0.14(-0.34%) | |
Dec 29, 2016 | 40.74 | 41.18 | 40.65 | 41.09 | 6,048,455 | +0.21(+0.50%) |
Dec 28, 2016 | 40.92 | 41.03 | 40.81 | 40.88 | 8,807,041 | -0.19(-0.46%) |
Dec 27, 2016 | 41.06 | 41.18 | 40.94 | 41.07 | 5,525,655 | +0.06(+0.15%) |
Dec 23, 2016 | 41.01 | 41.01 | 41.01 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 40.63 | 41.02 | 40.62 | 40.99 | 8,023,297 | +0.25(+0.61%) |
Dec 21, 2016 | 40.86 | 41.11 | 40.72 | 40.74 | 7,667,605 | -0.04(-0.10%) |
Dec 20, 2016 | 40.78 | 40.17 | 40.78 | 11,511,373 | +0.12(+0.28%) | |
Dec 19, 2016 | 40.43 | 40.72 | 40.34 | 40.66 | 11,638,010 | +0.43(+1.07%) |
Dec 16, 2016 | 39.76 | 40.35 | 39.50 | 40.23 | 16,153,744 | +0.47(+1.18%) |
Dec 15, 2016 | 39.42 | 39.84 | 39.34 | 39.76 | 10,773,154 | +0.19(+0.49%) |
Dec 14, 2016 | 40.12 | 40.32 | 39.51 | 39.57 | 10,593,623 | -0.45(-1.12%) |
Dec 13, 2016 | 39.91 | 40.30 | 39.88 | 40.02 | 11,338,724 | +0.12(+0.30%) |
Dec 12, 2016 | 39.79 | 40.08 | 39.73 | 39.90 | 9,302,016 | +0.13(+0.33%) |
Dec 09, 2016 | 39.30 | 39.95 | 39.25 | 39.77 | 12,438,331 | +0.55(+1.39%) |
Dec 08, 2016 | 39.03 | 39.39 | 38.82 | 39.22 | 11,156,039 | -0.03(-0.08%) |
Dec 07, 2016 | 38.70 | 39.30 | 38.59 | 39.25 | 13,574,612 | +0.67(+1.73%) |
Dec 06, 2016 | 38.05 | 38.60 | 37.96 | 38.59 | 11,245,817 | +0.46(+1.21%) |
Dec 05, 2016 | 38.36 | 38.54 | 38.06 | 38.13 | 14,078,417 | -0.28(-0.72%) |
Dec 02, 2016 | 37.78 | 38.42 | 37.78 | 38.40 | 12,722,426 | +0.66(+1.75%) |
Dec 01, 2016 | 38.11 | 38.17 | 37.45 | 37.74 | 14,454,912 | -0.62(-1.63%) |
Nov 30, 2016 | 38.85 | 39.24 | 38.33 | 38.37 | 15,630,806 | -0.75(-1.92%) |
Nov 29, 2016 | 38.84 | 39.22 | 38.80 | 39.12 | 11,670,792 | +0.21(+0.54%) |
Nov 28, 2016 | 38.69 | 39.09 | 38.61 | 38.91 | 9,714,753 | +0.21(+0.54%) |
Nov 25, 2016 | 38.56 | 38.75 | 38.51 | 38.70 | 5,764,503 | +0.28(+0.72%) |
Nov 23, 2016 | 38.42 | 38.42 | 38.42 | 0 | -0.11(-0.30%) | |
Nov 22, 2016 | 38.41 | 38.65 | 38.29 | 38.53 | 11,216,393 | +0.31(+0.82%) |
Nov 21, 2016 | 37.67 | 38.25 | 37.51 | 38.22 | 11,553,709 | +0.55(+1.47%) |
Nov 18, 2016 | 37.66 | 37.98 | 37.42 | 37.67 | 11,506,008 | -0.02(-0.06%) |
Nov 17, 2016 | 37.60 | 37.79 | 37.48 | 37.69 | 10,914,960 | +0.09(+0.24%) |
Nov 16, 2016 | 37.08 | 37.63 | 37.05 | 37.60 | 12,725,777 | +0.51(+1.38%) |
Nov 15, 2016 | 36.62 | 37.10 | 36.62 | 37.09 | 14,331,570 | +0.37(+1.01%) |
Nov 14, 2016 | 36.84 | 37.08 | 36.62 | 36.72 | 14,784,466 | -0.34(-0.92%) |
Nov 11, 2016 | 37.17 | 37.36 | 36.97 | 37.06 | 12,393,589 | +0.02(+0.06%) |
Nov 10, 2016 | 38.00 | 38.06 | 36.57 | 37.04 | 25,394,894 | -1.39(-3.62%) |
Nov 09, 2016 | 38.49 | 38.61 | 37.59 | 38.43 | 18,717,462 | -1.08(-2.73%) |
Nov 08, 2016 | 39.18 | 39.73 | 39.12 | 39.51 | 10,625,950 | +0.34(+0.87%) |
Nov 07, 2016 | 38.77 | 39.24 | 38.77 | 39.17 | 12,190,968 | +0.53(+1.38%) |
Nov 04, 2016 | 38.94 | 39.11 | 38.59 | 38.64 | 9,845,780 | -0.41(-1.06%) |
Nov 03, 2016 | 39.06 | 39.19 | 38.64 | 39.05 | 13,268,865 | -0.03(-0.08%) |
Nov 02, 2016 | 39.18 | 39.49 | 39.07 | 39.08 | 7,928,586 | -0.22(-0.55%) |
Nov 01, 2016 | 39.72 | 39.76 | 39.25 | 39.30 | 10,266,370 | -0.38(-0.97%) |
Oct 31, 2016 | 39.53 | 39.74 | 39.40 | 39.68 | 10,018,462 | +0.14(+0.36%) |
Oct 28, 2016 | 38.92 | 39.67 | 38.88 | 39.54 | 15,215,176 | +0.87(+2.25%) |
Oct 27, 2016 | 38.44 | 39.21 | 38.43 | 38.67 | 9,465,778 | -0.05(-0.14%) |
Oct 26, 2016 | 38.74 | 38.85 | 38.55 | 38.72 | 7,831,020 | -0.11(-0.29%) |
Oct 25, 2016 | 39.03 | 39.07 | 38.75 | 38.83 | 8,500,776 | -0.14(-0.37%) |
Oct 24, 2016 | 38.33 | 39.19 | 38.28 | 38.98 | 18,045,664 | +0.75(+1.96%) |
Oct 21, 2016 | 38.29 | 38.61 | 38.02 | 38.23 | 25,095,478 | +1.11(+2.99%) |
Oct 20, 2016 | 37.12 | 37.23 | 36.97 | 37.12 | 8,550,541 | -0.04(-0.10%) |
Oct 19, 2016 | 37.36 | 37.39 | 36.87 | 37.15 | 10,554,556 | -0.45(-1.20%) |
Oct 18, 2016 | 37.68 | 37.86 | 37.53 | 37.60 | 6,036,354 | +0.14(+0.37%) |
Oct 17, 2016 | 37.46 | 37.69 | 37.41 | 37.47 | 6,733,332 | -0.01(-0.02%) |
Oct 14, 2016 | 37.60 | 37.65 | 37.38 | 37.47 | 7,859,400 | -0.15(-0.40%) |
Oct 13, 2016 | 37.48 | 37.80 | 37.30 | 37.62 | 8,184,711 | +0.09(+0.24%) |
Oct 12, 2016 | 37.33 | 37.65 | 37.12 | 37.53 | 8,390,705 | +0.33(+0.89%) |
Oct 11, 2016 | 37.52 | 37.54 | 36.97 | 37.20 | 12,097,898 | +0.14(+0.39%) |
Oct 10, 2016 | 37.32 | 37.46 | 37.00 | 37.06 | 8,804,914 | -0.10(-0.27%) |
Oct 07, 2016 | 37.26 | 37.41 | 36.91 | 37.16 | 10,523,321 | +0.08(+0.23%) |
Oct 06, 2016 | 36.61 | 37.09 | 36.52 | 37.08 | 10,359,578 | +0.34(+0.91%) |
Oct 05, 2016 | 36.96 | 37.06 | 36.50 | 36.74 | 16,707,320 | -0.34(-0.91%) |
Oct 04, 2016 | 37.63 | 37.69 | 36.91 | 37.08 | 13,107,526 | -0.64(-1.70%) |
Oct 03, 2016 | 37.83 | 37.92 | 37.55 | 37.72 | 8,488,032 | -0.23(-0.60%) |
Sep 30, 2016 | 37.86 | 38.14 | 37.74 | 37.95 | 10,929,136 | +0.25(+0.65%) |
Sep 29, 2016 | 38.12 | 38.16 | 37.69 | 37.70 | 8,594,902 | -0.57(-1.49%) |
Sep 28, 2016 | 38.12 | 38.35 | 38.02 | 38.27 | 11,630,120 | +0.27(+0.71%) |
Sep 27, 2016 | 37.98 | 38.07 | 37.68 | 38.00 | 7,472,639 | +0.17(+0.46%) |
Sep 26, 2016 | 38.31 | 38.34 | 37.80 | 37.83 | 7,988,276 | -0.50(-1.32%) |
Sep 23, 2016 | 38.63 | 38.64 | 38.23 | 38.33 | 7,379,351 | -0.15(-0.39%) |
Sep 22, 2016 | 38.26 | 38.60 | 38.23 | 38.48 | 7,642,952 | +0.37(+0.98%) |
Sep 21, 2016 | 37.71 | 38.19 | 37.57 | 38.11 | 8,275,525 | +0.32(+0.84%) |
Sep 20, 2016 | 37.69 | 37.94 | 37.63 | 37.79 | 6,894,415 | +0.15(+0.40%) |
Sep 19, 2016 | 37.70 | 37.81 | 37.57 | 37.64 | 5,903,900 | -0.05(-0.13%) |
Sep 16, 2016 | 37.82 | 37.85 | 37.48 | 37.69 | 11,836,406 | -0.27(-0.71%) |
Sep 15, 2016 | 37.76 | 38.04 | 37.56 | 37.96 | 9,662,278 | +0.08(+0.21%) |
Sep 14, 2016 | 38.16 | 38.27 | 37.70 | 37.88 | 11,206,757 | -0.26(-0.68%) |
Sep 13, 2016 | 38.53 | 38.70 | 38.09 | 38.14 | 10,727,305 | -0.31(-0.80%) |
Sep 12, 2016 | 37.76 | 38.53 | 37.75 | 38.44 | 14,470,091 | +0.66(+1.75%) |
Sep 09, 2016 | 39.27 | 39.28 | 37.78 | 37.78 | 17,741,166 | -1.69(-4.28%) |
Sep 08, 2016 | 39.73 | 39.88 | 39.34 | 39.47 | 7,941,196 | -0.19(-0.48%) |
Sep 07, 2016 | 39.90 | 40.01 | 39.53 | 39.66 | 7,155,139 | -0.29(-0.71%) |
Sep 06, 2016 | 39.76 | 40.02 | 39.68 | 39.95 | 7,944,580 | +0.19(+0.48%) |
Sep 02, 2016 | 39.60 | 39.76 | 39.76 | 39.76 | 7,320,933 | +0.33(+0.84%) |
Sep 01, 2016 | 39.18 | 39.44 | 39.07 | 39.42 | 7,595,260 | +0.14(+0.35%) |
Aug 31, 2016 | 39.06 | 39.31 | 39.06 | 39.29 | 8,212,511 | +0.12(+0.32%) |
Aug 30, 2016 | 39.31 | 39.38 | 39.09 | 39.16 | 6,502,792 | -0.13(-0.33%) |
Aug 29, 2016 | 39.13 | 39.31 | 39.07 | 39.29 | 6,084,129 | +0.16(+0.41%) |
Aug 26, 2016 | 39.22 | 39.58 | 39.07 | 39.13 | 8,640,222 | -0.05(-0.14%) |
Aug 25, 2016 | 39.38 | 39.42 | 39.06 | 39.19 | 7,988,652 | -0.14(-0.36%) |
Aug 24, 2016 | 39.40 | 39.45 | 39.12 | 39.33 | 8,721,459 | -0.18(-0.45%) |
Aug 23, 2016 | 39.58 | 39.66 | 39.46 | 39.51 | 5,169,083 | +0.07(+0.18%) |
Aug 22, 2016 | 39.47 | 39.51 | 39.29 | 39.44 | 4,984,346 | +0.01(+0.02%) |
Aug 19, 2016 | 39.47 | 39.57 | 39.19 | 39.43 | 5,508,905 | +0.01(+0.03%) |
Aug 18, 2016 | 39.51 | 39.57 | 39.30 | 39.42 | 7,456,461 | -0.09(-0.23%) |
Aug 17, 2016 | 39.48 | 39.64 | 39.16 | 39.51 | 7,968,028 | +0.12(+0.30%) |
Aug 16, 2016 | 39.28 | 39.53 | 39.24 | 39.39 | 8,203,568 | +0.00(+0.00%) |
Aug 15, 2016 | 39.63 | 39.64 | 39.38 | 39.39 | 6,850,599 | -0.29(-0.72%) |
Aug 12, 2016 | 39.80 | 39.91 | 39.64 | 39.67 | 7,022,800 | +0.00(+0.00%) |
Aug 11, 2016 | 39.86 | 39.95 | 39.66 | 39.67 | 7,302,471 | -0.06(-0.15%) |
Aug 10, 2016 | 39.63 | 39.88 | 39.61 | 39.73 | 5,317,960 | +0.13(+0.33%) |
Aug 09, 2016 | 39.56 | 39.78 | 39.34 | 39.60 | 5,560,033 | +0.08(+0.20%) |
Aug 08, 2016 | 39.42 | 39.62 | 39.06 | 39.53 | 8,322,286 | -0.02(-0.06%) |
Aug 05, 2016 | 39.61 | 39.76 | 39.39 | 39.55 | 7,898,252 | -0.05(-0.14%) |
Aug 04, 2016 | 39.56 | 39.81 | 39.45 | 39.60 | 5,909,198 | +0.15(+0.38%) |
Aug 03, 2016 | 39.98 | 40.01 | 39.27 | 39.45 | 9,526,057 | -0.58(-1.44%) |
Aug 02, 2016 | 40.35 | 40.42 | 39.97 | 40.03 | 6,685,778 | -0.18(-0.46%) |
Aug 01, 2016 | 40.22 | 40.42 | 39.97 | 40.22 | 8,475,175 | -0.03(-0.07%) |
Jul 29, 2016 | 39.95 | 40.45 | 39.72 | 40.24 | 10,341,634 | +0.35(+0.88%) |
Jul 28, 2016 | 39.72 | 39.98 | 39.42 | 39.89 | 9,784,288 | +0.21(+0.54%) |
Jul 27, 2016 | 40.80 | 40.80 | 39.31 | 39.68 | 18,924,316 | -0.70(-1.74%) |
Jul 26, 2016 | 40.89 | 40.97 | 40.19 | 40.38 | 12,378,277 | -0.52(-1.26%) |
Jul 25, 2016 | 40.89 | 40.98 | 40.68 | 40.90 | 6,588,709 | -0.04(-0.09%) |
Jul 22, 2016 | 40.98 | 41.04 | 40.98 | 40.93 | 9,711,235 | +0.08(+0.19%) |
Jul 21, 2016 | 40.99 | 41.02 | 40.57 | 40.86 | 8,952,129 | -0.17(-0.41%) |
Jul 20, 2016 | 41.16 | 41.23 | 40.93 | 41.02 | 7,186,813 | -0.12(-0.30%) |
Jul 19, 2016 | 40.90 | 41.15 | 40.69 | 41.15 | 7,949,119 | +0.03(+0.07%) |
Jul 18, 2016 | 41.20 | 41.27 | 40.91 | 41.12 | 7,687,643 | -0.14(-0.35%) |
Jul 15, 2016 | 41.12 | 41.30 | 40.99 | 41.26 | 9,612,291 | +0.29(+0.71%) |
Jul 14, 2016 | 40.95 | 41.20 | 40.84 | 40.97 | 8,697,782 | -0.10(-0.23%) |
Jul 13, 2016 | 40.96 | 41.21 | 40.95 | 41.07 | 9,523,407 | +0.12(+0.31%) |
Jul 12, 2016 | 41.40 | 41.53 | 40.92 | 40.94 | 13,041,955 | -0.59(-1.43%) |
Jul 11, 2016 | 41.55 | 41.65 | 41.09 | 41.53 | 8,581,892 | +0.02(+0.06%) |
Jul 08, 2016 | 41.28 | 41.55 | 41.20 | 41.51 | 8,982,183 | +0.31(+0.76%) |
Jul 07, 2016 | 41.55 | 41.58 | 41.17 | 41.20 | 8,967,629 | -0.25(-0.60%) |
Jul 06, 2016 | 41.36 | 41.61 | 41.14 | 41.45 | 11,212,787 | +0.07(+0.16%) |
Jul 05, 2016 | 41.09 | 41.70 | 41.02 | 41.38 | 13,298,365 | +0.35(+0.85%) |
Jul 01, 2016 | 41.18 | 41.03 | 41.03 | 41.03 | 11,922,423 | +0.04(+0.09%) |
Jun 30, 2016 | 40.36 | 41.17 | 40.19 | 40.99 | 16,580,081 | +0.67(+1.67%) |
Jun 29, 2016 | 40.57 | 40.67 | 40.14 | 40.32 | 12,095,913 | -0.05(-0.12%) |
Jun 28, 2016 | 40.24 | 40.38 | 39.81 | 40.37 | 14,519,985 | -0.01(-0.03%) |
Jun 27, 2016 | 39.87 | 40.41 | 39.80 | 40.38 | 18,838,186 | +0.54(+1.36%) |
Jun 24, 2016 | 38.72 | 40.42 | 38.68 | 39.84 | 28,469,350 | +0.42(+1.07%) |
Jun 23, 2016 | 39.53 | 39.57 | 39.21 | 39.42 | 8,481,399 | +0.10(+0.24%) |
Jun 22, 2016 | 39.45 | 39.59 | 39.29 | 39.32 | 8,275,494 | -0.02(-0.05%) |
Jun 21, 2016 | 39.41 | 39.68 | 39.33 | 39.34 | 7,923,835 | +0.18(+0.46%) |
Jun 20, 2016 | 39.10 | 39.34 | 38.98 | 39.16 | 9,735,311 | +0.29(+0.73%) |
Jun 17, 2016 | 39.15 | 39.19 | 38.60 | 38.88 | 12,299,818 | -0.33(-0.83%) |
Jun 16, 2016 | 38.84 | 39.23 | 38.68 | 39.20 | 9,718,403 | +0.37(+0.95%) |
Jun 15, 2016 | 38.90 | 39.06 | 38.54 | 38.84 | 9,019,128 | +0.02(+0.05%) |
Jun 14, 2016 | 38.62 | 38.87 | 38.35 | 38.82 | 13,239,562 | +0.27(+0.71%) |
Jun 13, 2016 | 38.94 | 39.16 | 38.53 | 38.54 | 13,055,719 | -0.43(-1.11%) |
Jun 10, 2016 | 38.64 | 39.01 | 38.62 | 38.98 | 8,836,783 | +0.16(+0.41%) |
Jun 09, 2016 | 38.60 | 38.90 | 38.46 | 38.82 | 7,869,378 | +0.14(+0.37%) |
Jun 08, 2016 | 38.32 | 38.71 | 38.23 | 38.68 | 9,226,060 | +0.31(+0.80%) |
Jun 07, 2016 | 38.44 | 38.57 | 38.29 | 38.37 | 7,087,507 | -0.06(-0.15%) |
Jun 06, 2016 | 38.58 | 38.69 | 38.24 | 38.43 | 8,166,880 | -0.06(-0.15%) |
Jun 03, 2016 | 38.02 | 38.60 | 37.95 | 38.49 | 11,587,579 | +0.58(+1.54%) |
Jun 02, 2016 | 37.87 | 37.93 | 37.67 | 37.90 | 6,231,875 | -0.02(-0.06%) |
Jun 01, 2016 | 37.53 | 38.02 | 37.52 | 37.93 | 10,169,068 | +0.42(+1.12%) |
May 31, 2016 | 37.79 | 37.89 | 37.27 | 37.51 | 11,744,636 | -0.19(-0.50%) |
May 27, 2016 | 37.76 | 37.70 | 37.70 | 37.70 | 5,523,933 | -0.02(-0.06%) |
May 26, 2016 | 37.63 | 37.77 | 37.52 | 37.72 | 6,333,178 | +0.05(+0.13%) |
May 25, 2016 | 37.60 | 37.81 | 37.51 | 37.67 | 7,237,958 | +0.08(+0.20%) |
May 24, 2016 | 37.48 | 37.79 | 37.43 | 37.60 | 8,839,130 | +0.32(+0.87%) |
May 23, 2016 | 37.13 | 37.34 | 37.02 | 37.27 | 6,294,383 | +0.16(+0.44%) |
May 20, 2016 | 37.48 | 37.54 | 36.99 | 37.11 | 8,170,346 | -0.23(-0.62%) |
May 19, 2016 | 37.06 | 37.35 | 36.88 | 37.34 | 7,430,976 | +0.21(+0.57%) |
May 18, 2016 | 37.55 | 37.57 | 36.92 | 37.13 | 10,650,321 | -0.52(-1.39%) |
May 17, 2016 | 37.99 | 38.01 | 37.43 | 37.65 | 11,790,433 | -0.52(-1.36%) |
May 16, 2016 | 37.90 | 38.27 | 37.52 | 38.17 | 8,162,852 | +0.11(+0.28%) |
May 13, 2016 | 38.13 | 38.62 | 37.94 | 38.06 | 9,575,267 | -0.26(-0.68%) |
May 12, 2016 | 38.11 | 38.45 | 37.93 | 38.32 | 9,591,153 | +0.24(+0.63%) |
May 11, 2016 | 38.03 | 38.23 | 37.91 | 38.08 | 8,104,077 | +0.01(+0.02%) |
May 10, 2016 | 37.71 | 38.10 | 37.55 | 38.07 | 11,009,690 | +0.55(+1.48%) |
May 09, 2016 | 37.23 | 37.59 | 37.08 | 37.52 | 11,468,424 | +0.43(+1.16%) |
May 06, 2016 | 36.97 | 37.25 | 36.93 | 37.09 | 12,259,790 | +0.05(+0.14%) |
May 05, 2016 | 36.94 | 37.47 | 36.89 | 37.04 | 14,990,357 | -0.23(-0.62%) |
May 04, 2016 | 37.10 | 37.48 | 36.95 | 37.27 | 9,278,886 | +0.02(+0.05%) |
May 03, 2016 | 37.16 | 37.40 | 37.00 | 37.25 | 8,819,335 | +0.05(+0.13%) |