Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.53 | 45.66 | 45.41 | 45.65 | 8,504,160 | -0.02(-0.04%) |
Apr 27, 2017 | 45.79 | 45.81 | 45.59 | 45.66 | 7,084,901 | -0.06(-0.13%) |
Apr 26, 2017 | 46.11 | 46.11 | 45.70 | 45.72 | 9,587,267 | -0.37(-0.81%) |
Apr 25, 2017 | 45.94 | 46.16 | 45.92 | 46.09 | 8,816,105 | +0.18(+0.40%) |
Apr 24, 2017 | 45.63 | 45.99 | 45.63 | 45.91 | 11,885,148 | +0.41(+0.91%) |
Apr 21, 2017 | 45.60 | 45.64 | 45.47 | 45.50 | 10,197,624 | -0.13(-0.29%) |
Apr 20, 2017 | 45.56 | 45.70 | 45.47 | 45.63 | 11,772,171 | -0.09(-0.20%) |
Apr 19, 2017 | 45.95 | 45.99 | 45.65 | 45.72 | 8,769,784 | -0.17(-0.38%) |
Apr 18, 2017 | 45.63 | 46.03 | 45.55 | 45.89 | 13,400,867 | +0.21(+0.45%) |
Apr 17, 2017 | 45.44 | 45.69 | 45.43 | 45.69 | 12,796,791 | +0.32(+0.71%) |
Apr 13, 2017 | 45.54 | 45.58 | 45.35 | 45.37 | 8,122,521 | -0.21(-0.45%) |
Apr 12, 2017 | 45.37 | 45.60 | 45.34 | 45.57 | 8,917,992 | +0.17(+0.38%) |
Apr 11, 2017 | 45.39 | 45.44 | 45.24 | 45.40 | 7,646,194 | +0.02(+0.04%) |
Apr 10, 2017 | 45.27 | 45.46 | 45.18 | 45.38 | 6,359,360 | +0.13(+0.29%) |
Apr 07, 2017 | 45.17 | 45.37 | 45.15 | 45.25 | 9,223,470 | +0.12(+0.27%) |
Apr 06, 2017 | 45.17 | 45.31 | 45.09 | 45.13 | 6,118,090 | +0.00(+0.00%) |
Apr 05, 2017 | 45.22 | 45.41 | 45.07 | 45.13 | 8,786,087 | -0.08(-0.18%) |
Apr 04, 2017 | 45.11 | 45.21 | 45.03 | 45.21 | 6,387,606 | +0.13(+0.29%) |
Apr 03, 2017 | 45.22 | 45.27 | 45.00 | 45.08 | 12,894,473 | -0.07(-0.17%) |
Mar 31, 2017 | 45.22 | 45.34 | 45.15 | 45.15 | 5,756,949 | -0.13(-0.29%) |
Mar 30, 2017 | 45.33 | 45.41 | 45.24 | 45.28 | 6,526,814 | -0.09(-0.20%) |
Mar 29, 2017 | 45.25 | 45.43 | 45.22 | 45.37 | 6,719,130 | +0.08(+0.18%) |
Mar 28, 2017 | 45.04 | 45.41 | 45.04 | 45.29 | 10,650,353 | +0.08(+0.18%) |
Mar 27, 2017 | 45.08 | 45.26 | 45.01 | 45.21 | 6,938,224 | -0.04(-0.09%) |
Mar 24, 2017 | 45.34 | 45.41 | 45.10 | 45.25 | 10,085,897 | -0.09(-0.20%) |
Mar 23, 2017 | 45.40 | 45.56 | 45.27 | 45.34 | 9,035,906 | -0.10(-0.22%) |
Mar 22, 2017 | 45.60 | 45.67 | 45.34 | 45.44 | 8,576,537 | -0.09(-0.20%) |
Mar 21, 2017 | 45.59 | 45.72 | 45.47 | 45.53 | 15,879,010 | -0.03(-0.07%) |
Mar 20, 2017 | 45.52 | 45.63 | 45.49 | 45.56 | 7,929,159 | +0.08(+0.18%) |
Mar 17, 2017 | 45.64 | 45.79 | 45.48 | 45.48 | 19,909,246 | -0.12(-0.27%) |
Mar 16, 2017 | 45.55 | 45.60 | 45.45 | 45.60 | 10,605,421 | +0.07(+0.14%) |
Mar 15, 2017 | 45.26 | 45.67 | 45.26 | 45.54 | 17,138,062 | +0.34(+0.75%) |
Mar 14, 2017 | 45.28 | 45.37 | 45.18 | 45.20 | 9,589,056 | -0.13(-0.29%) |
Mar 13, 2017 | 45.26 | 45.39 | 45.20 | 45.33 | 12,951,787 | +0.03(+0.07%) |
Mar 10, 2017 | 45.28 | 45.36 | 45.18 | 45.30 | 7,935,914 | +0.21(+0.46%) |
Mar 09, 2017 | 45.00 | 45.17 | 45.00 | 45.09 | 8,537,276 | +0.07(+0.16%) |
Mar 08, 2017 | 45.00 | 45.09 | 44.96 | 45.02 | 13,109,750 | -0.10(-0.22%) |
Mar 07, 2017 | 45.06 | 45.21 | 45.05 | 45.12 | 9,534,526 | -0.06(-0.13%) |
Mar 06, 2017 | 45.22 | 45.24 | 45.10 | 45.18 | 8,125,684 | -0.20(-0.44%) |
Mar 03, 2017 | 45.41 | 45.45 | 45.18 | 45.37 | 12,253,342 | -0.17(-0.38%) |
Mar 02, 2017 | 45.51 | 45.65 | 45.42 | 45.55 | 12,138,165 | -0.01(-0.02%) |
Mar 01, 2017 | 45.37 | 45.65 | 45.30 | 45.56 | 20,313,534 | +0.21(+0.47%) |
Feb 28, 2017 | 45.21 | 45.44 | 45.16 | 45.34 | 21,552,450 | +0.06(+0.13%) |
Feb 27, 2017 | 45.42 | 45.42 | 45.19 | 45.28 | 15,442,218 | -0.21(-0.45%) |
Feb 24, 2017 | 45.28 | 45.51 | 45.25 | 45.49 | 9,432,804 | +0.16(+0.34%) |
Feb 23, 2017 | 45.26 | 45.51 | 45.23 | 45.33 | 11,888,547 | +0.11(+0.24%) |
Feb 22, 2017 | 45.18 | 45.28 | 45.11 | 45.23 | 9,842,034 | +0.01(+0.02%) |
Feb 21, 2017 | 44.95 | 45.33 | 44.90 | 45.22 | 20,050,990 | +0.40(+0.90%) |
Feb 17, 2017 | 44.81 | 44.81 | 44.81 | 0 | +0.22(+0.50%) | |
Feb 16, 2017 | 44.49 | 44.61 | 44.28 | 44.59 | 13,825,884 | +0.06(+0.13%) |
Feb 15, 2017 | 44.23 | 44.57 | 44.14 | 44.54 | 15,404,040 | +0.40(+0.91%) |
Feb 14, 2017 | 44.02 | 44.21 | 43.86 | 44.13 | 12,739,551 | +0.01(+0.02%) |
Feb 13, 2017 | 44.19 | 44.25 | 44.00 | 44.12 | 17,085,328 | +0.00(+0.00%) |
Feb 10, 2017 | 44.12 | 44.18 | 43.96 | 44.12 | 11,367,386 | +0.03(+0.07%) |
Feb 09, 2017 | 43.86 | 44.16 | 43.79 | 44.09 | 10,743,617 | +0.18(+0.41%) |
Feb 08, 2017 | 43.78 | 43.99 | 43.71 | 43.91 | 10,401,341 | +0.18(+0.41%) |
Feb 07, 2017 | 43.46 | 43.81 | 43.46 | 43.73 | 10,164,589 | +0.35(+0.82%) |
Feb 06, 2017 | 43.59 | 43.60 | 43.37 | 43.37 | 23,171,690 | -0.24(-0.55%) |
Feb 03, 2017 | 43.56 | 43.74 | 43.44 | 43.61 | 21,818,924 | +0.28(+0.65%) |
Feb 02, 2017 | 43.14 | 43.51 | 43.14 | 43.33 | 22,782,242 | +0.39(+0.92%) |
Feb 01, 2017 | 43.07 | 43.20 | 42.93 | 42.94 | 22,444,120 | -0.34(-0.78%) |
Jan 31, 2017 | 43.07 | 43.28 | 43.00 | 43.28 | 14,649,789 | +0.21(+0.48%) |
Jan 30, 2017 | 42.98 | 43.13 | 42.95 | 43.07 | 12,093,428 | -0.03(-0.08%) |
Jan 27, 2017 | 43.23 | 43.35 | 42.99 | 43.10 | 19,879,402 | -0.24(-0.55%) |
Jan 26, 2017 | 43.55 | 43.56 | 43.34 | 43.34 | 12,125,840 | -0.19(-0.43%) |
Jan 25, 2017 | 43.64 | 43.70 | 43.52 | 43.53 | 10,714,281 | -0.01(-0.02%) |
Jan 24, 2017 | 43.28 | 43.58 | 43.27 | 43.54 | 12,445,658 | +0.29(+0.67%) |
Jan 23, 2017 | 43.27 | 43.29 | 43.11 | 43.25 | 19,691,170 | -0.02(-0.04%) |
Jan 20, 2017 | 43.19 | 43.42 | 43.05 | 43.27 | 13,386,347 | +0.28(+0.65%) |
Jan 19, 2017 | 43.10 | 43.10 | 42.89 | 42.99 | 21,001,908 | -0.16(-0.36%) |
Jan 18, 2017 | 42.96 | 43.16 | 42.96 | 43.14 | 14,159,790 | +0.15(+0.34%) |
Jan 17, 2017 | 42.43 | 43.02 | 42.39 | 43.00 | 23,125,754 | +0.60(+1.42%) |
Jan 13, 2017 | 42.40 | 42.40 | 42.40 | 0 | +0.02(+0.06%) | |
Jan 12, 2017 | 42.40 | 42.47 | 42.33 | 42.37 | 16,110,826 | -0.04(-0.10%) |
Jan 11, 2017 | 42.26 | 42.48 | 42.26 | 42.41 | 14,688,966 | +0.08(+0.19%) |
Jan 10, 2017 | 42.50 | 42.57 | 42.26 | 42.33 | 12,563,344 | -0.21(-0.50%) |
Jan 09, 2017 | 42.72 | 42.76 | 42.50 | 42.54 | 8,388,852 | -0.35(-0.81%) |
Jan 06, 2017 | 42.77 | 42.91 | 42.61 | 42.89 | 11,049,231 | +0.04(+0.10%) |
Jan 05, 2017 | 42.70 | 42.91 | 42.54 | 42.85 | 14,962,401 | +0.14(+0.33%) |
Jan 04, 2017 | 42.77 | 42.91 | 42.70 | 42.71 | 11,112,713 | +0.00(+0.00%) |
Jan 03, 2017 | 42.59 | 42.77 | 42.46 | 42.71 | 26,406,728 | +0.16(+0.37%) |
Dec 30, 2016 | 42.55 | 42.55 | 42.55 | 0 | -0.21(-0.50%) | |
Dec 29, 2016 | 42.59 | 42.82 | 42.57 | 42.77 | 12,515,975 | +0.20(+0.46%) |
Dec 28, 2016 | 42.80 | 42.82 | 42.57 | 42.57 | 10,503,864 | -0.26(-0.61%) |
Dec 27, 2016 | 42.81 | 42.91 | 42.76 | 42.83 | 16,257,767 | -0.01(-0.02%) |
Dec 23, 2016 | 42.84 | 42.84 | 42.84 | 0 | +0.08(+0.19%) | |
Dec 22, 2016 | 42.77 | 42.85 | 42.68 | 42.76 | 7,944,127 | -0.07(-0.15%) |
Dec 21, 2016 | 42.79 | 43.03 | 42.79 | 42.82 | 7,963,411 | -0.01(-0.02%) |
Dec 20, 2016 | 42.93 | 42.93 | 42.63 | 42.83 | 18,613,408 | -0.08(-0.19%) |
Dec 19, 2016 | 42.88 | 42.98 | 42.77 | 42.91 | 9,142,352 | +0.08(+0.19%) |
Dec 16, 2016 | 42.72 | 42.85 | 42.63 | 42.83 | 19,286,828 | +0.24(+0.57%) |
Dec 15, 2016 | 42.41 | 42.73 | 42.28 | 42.59 | 19,777,620 | +0.18(+0.42%) |
Dec 14, 2016 | 42.90 | 43.04 | 42.29 | 42.41 | 31,022,858 | -0.47(-1.09%) |
Dec 13, 2016 | 42.76 | 42.97 | 42.66 | 42.87 | 12,796,550 | +0.20(+0.46%) |
Dec 12, 2016 | 42.40 | 42.72 | 42.40 | 42.68 | 12,164,332 | +0.17(+0.40%) |
Dec 09, 2016 | 41.93 | 42.51 | 41.93 | 42.51 | 17,649,024 | +0.60(+1.44%) |
Dec 08, 2016 | 41.91 | 42.10 | 41.83 | 41.90 | 20,766,984 | -0.17(-0.41%) |
Dec 07, 2016 | 41.46 | 42.10 | 41.45 | 42.07 | 14,351,466 | +0.60(+1.44%) |
Dec 06, 2016 | 41.34 | 41.48 | 41.31 | 41.48 | 20,243,848 | +0.12(+0.30%) |
Dec 05, 2016 | 41.31 | 41.42 | 41.23 | 41.35 | 25,983,384 | +0.05(+0.12%) |
Dec 02, 2016 | 41.15 | 41.33 | 41.13 | 41.31 | 26,428,776 | +0.26(+0.64%) |
Dec 01, 2016 | 41.16 | 41.20 | 40.82 | 41.04 | 41,161,528 | -0.27(-0.65%) |
Nov 30, 2016 | 41.77 | 41.89 | 41.31 | 41.31 | 20,576,120 | -0.67(-1.60%) |
Nov 29, 2016 | 41.93 | 42.03 | 41.84 | 41.98 | 9,690,130 | +0.06(+0.14%) |
Nov 28, 2016 | 41.83 | 42.00 | 41.73 | 41.93 | 18,506,814 | +0.09(+0.21%) |
Nov 25, 2016 | 41.60 | 41.85 | 41.60 | 41.84 | 13,251,034 | +0.33(+0.79%) |
Nov 23, 2016 | 41.51 | 41.51 | 41.51 | 0 | -0.23(-0.55%) | |
Nov 22, 2016 | 41.63 | 41.82 | 41.62 | 41.74 | 14,681,207 | +0.21(+0.51%) |
Nov 21, 2016 | 41.25 | 41.54 | 41.12 | 41.53 | 23,223,010 | +0.28(+0.67%) |
Nov 18, 2016 | 41.40 | 41.43 | 41.19 | 41.25 | 18,102,258 | -0.15(-0.36%) |
Nov 17, 2016 | 41.44 | 41.48 | 41.21 | 41.40 | 19,131,438 | -0.07(-0.18%) |
Nov 16, 2016 | 41.47 | 41.65 | 41.40 | 41.47 | 19,630,364 | +0.01(+0.02%) |
Nov 15, 2016 | 41.29 | 41.53 | 41.22 | 41.46 | 28,193,396 | +0.25(+0.61%) |
Nov 14, 2016 | 41.28 | 41.31 | 41.05 | 41.21 | 25,209,982 | -0.07(-0.18%) |
Nov 11, 2016 | 41.21 | 41.42 | 41.02 | 41.28 | 25,499,350 | -0.04(-0.10%) |
Nov 10, 2016 | 42.47 | 42.47 | 41.24 | 41.32 | 64,664,020 | -1.14(-2.67%) |
Nov 09, 2016 | 42.16 | 42.59 | 41.88 | 42.46 | 42,307,576 | -0.59(-1.37%) |
Nov 08, 2016 | 42.56 | 43.17 | 42.51 | 43.05 | 16,406,175 | +0.18(+0.42%) |
Nov 07, 2016 | 42.51 | 42.89 | 42.49 | 42.87 | 14,387,952 | +0.71(+1.69%) |
Nov 04, 2016 | 42.47 | 42.54 | 42.12 | 42.16 | 14,682,062 | -0.38(-0.90%) |
Nov 03, 2016 | 42.96 | 42.97 | 42.48 | 42.54 | 19,149,662 | -0.29(-0.69%) |
Nov 02, 2016 | 42.83 | 43.07 | 42.80 | 42.83 | 11,879,542 | -0.11(-0.25%) |
Nov 01, 2016 | 43.13 | 43.20 | 42.80 | 42.94 | 13,886,116 | -0.19(-0.44%) |
Oct 31, 2016 | 43.05 | 43.23 | 43.02 | 43.13 | 10,503,201 | +0.11(+0.25%) |
Oct 28, 2016 | 42.81 | 43.17 | 42.74 | 43.02 | 15,610,790 | +0.18(+0.42%) |
Oct 27, 2016 | 43.02 | 43.19 | 42.78 | 42.84 | 21,921,524 | -0.20(-0.46%) |
Oct 26, 2016 | 43.13 | 43.21 | 42.97 | 43.04 | 15,202,755 | -0.06(-0.13%) |
Oct 25, 2016 | 43.12 | 43.20 | 43.06 | 43.09 | 11,526,110 | +0.16(+0.36%) |
Oct 24, 2016 | 42.71 | 43.04 | 42.71 | 42.94 | 9,316,120 | +0.28(+0.65%) |
Oct 21, 2016 | 42.58 | 42.72 | 42.48 | 42.66 | 17,174,470 | +0.23(+0.54%) |
Oct 20, 2016 | 42.43 | 42.58 | 42.33 | 42.43 | 14,907,169 | -0.02(-0.06%) |
Oct 19, 2016 | 42.62 | 42.69 | 42.39 | 42.46 | 11,057,345 | -0.24(-0.57%) |
Oct 18, 2016 | 42.77 | 42.95 | 42.69 | 42.70 | 9,604,399 | +0.13(+0.31%) |
Oct 17, 2016 | 42.79 | 42.85 | 42.55 | 42.57 | 10,363,505 | -0.20(-0.48%) |
Oct 14, 2016 | 42.78 | 42.98 | 42.71 | 42.78 | 13,049,670 | +0.01(+0.02%) |
Oct 13, 2016 | 42.47 | 42.89 | 42.42 | 42.77 | 23,482,526 | +0.01(+0.02%) |
Oct 12, 2016 | 42.60 | 42.87 | 42.51 | 42.76 | 8,747,992 | +0.24(+0.56%) |
Oct 11, 2016 | 42.71 | 42.74 | 42.37 | 42.52 | 24,048,030 | -0.22(-0.52%) |
Oct 10, 2016 | 42.84 | 42.99 | 42.66 | 42.74 | 10,604,373 | +0.00(+0.00%) |
Oct 07, 2016 | 42.87 | 42.96 | 42.44 | 42.74 | 13,960,409 | -0.11(-0.27%) |
Oct 06, 2016 | 42.61 | 42.96 | 42.55 | 42.86 | 18,870,202 | +0.08(+0.19%) |
Oct 05, 2016 | 42.89 | 42.96 | 42.67 | 42.78 | 18,613,696 | -0.04(-0.10%) |
Oct 04, 2016 | 43.15 | 43.18 | 42.73 | 42.82 | 16,339,893 | -0.37(-0.85%) |
Oct 03, 2016 | 43.39 | 43.42 | 43.10 | 43.18 | 14,022,272 | -0.28(-0.64%) |
Sep 30, 2016 | 43.23 | 43.61 | 43.23 | 43.46 | 21,223,978 | +0.43(+1.01%) |
Sep 29, 2016 | 43.43 | 43.45 | 43.00 | 43.03 | 18,477,994 | -0.42(-0.98%) |
Sep 28, 2016 | 43.47 | 43.55 | 43.26 | 43.45 | 11,945,949 | +0.07(+0.17%) |
Sep 27, 2016 | 43.20 | 43.50 | 43.18 | 43.38 | 15,434,141 | +0.18(+0.42%) |
Sep 26, 2016 | 43.45 | 43.47 | 43.16 | 43.20 | 15,667,385 | -0.37(-0.84%) |
Sep 23, 2016 | 43.77 | 43.78 | 43.55 | 43.57 | 15,831,102 | -0.20(-0.45%) |
Sep 22, 2016 | 43.54 | 43.85 | 43.54 | 43.76 | 21,199,576 | +0.38(+0.88%) |
Sep 21, 2016 | 43.15 | 43.49 | 42.92 | 43.38 | 30,463,364 | +0.24(+0.55%) |
Sep 20, 2016 | 43.23 | 43.31 | 43.14 | 43.14 | 11,882,720 | +0.11(+0.27%) |
Sep 19, 2016 | 43.13 | 43.28 | 43.03 | 43.03 | 11,727,891 | -0.09(-0.21%) |
Sep 16, 2016 | 43.21 | 43.25 | 42.87 | 43.12 | 17,721,572 | -0.14(-0.32%) |
Sep 15, 2016 | 42.81 | 43.30 | 42.77 | 43.26 | 13,431,013 | +0.35(+0.81%) |
Sep 14, 2016 | 43.06 | 43.22 | 42.79 | 42.91 | 23,893,510 | -0.13(-0.30%) |
Sep 13, 2016 | 43.35 | 43.40 | 42.95 | 43.04 | 26,830,564 | -0.54(-1.23%) |
Sep 12, 2016 | 42.72 | 43.64 | 42.72 | 43.58 | 29,001,334 | +0.80(+1.88%) |
Sep 09, 2016 | 43.58 | 43.67 | 42.77 | 42.77 | 30,699,962 | -1.19(-2.71%) |
Sep 08, 2016 | 44.04 | 44.17 | 43.88 | 43.97 | 16,438,462 | -0.24(-0.55%) |
Sep 07, 2016 | 44.52 | 44.60 | 44.12 | 44.21 | 16,529,709 | -0.39(-0.87%) |
Sep 06, 2016 | 44.51 | 44.62 | 44.29 | 44.60 | 11,423,458 | +0.10(+0.22%) |
Sep 02, 2016 | 44.32 | 44.50 | 44.50 | 44.50 | 13,508,985 | +0.34(+0.77%) |
Sep 01, 2016 | 43.97 | 44.20 | 43.93 | 44.16 | 20,544,526 | +0.02(+0.04%) |
Aug 31, 2016 | 44.05 | 44.19 | 43.99 | 44.14 | 10,045,678 | +0.06(+0.13%) |
Aug 30, 2016 | 44.27 | 44.33 | 44.02 | 44.09 | 9,794,438 | -0.26(-0.59%) |
Aug 29, 2016 | 44.17 | 44.35 | 44.13 | 44.35 | 10,104,750 | +0.26(+0.59%) |
Aug 26, 2016 | 44.36 | 44.53 | 43.97 | 44.09 | 16,629,952 | -0.23(-0.51%) |
Aug 25, 2016 | 44.51 | 44.51 | 44.23 | 44.31 | 9,066,094 | -0.17(-0.38%) |
Aug 24, 2016 | 44.54 | 44.63 | 44.31 | 44.49 | 9,600,627 | -0.07(-0.16%) |
Aug 23, 2016 | 44.67 | 44.75 | 44.54 | 44.56 | 7,006,044 | -0.09(-0.20%) |
Aug 22, 2016 | 44.58 | 44.70 | 44.50 | 44.65 | 12,242,948 | +0.06(+0.15%) |
Aug 19, 2016 | 44.63 | 44.64 | 44.49 | 44.58 | 7,202,090 | -0.11(-0.24%) |
Aug 18, 2016 | 44.61 | 44.73 | 44.60 | 44.69 | 8,233,580 | +0.15(+0.35%) |
Aug 17, 2016 | 44.40 | 44.60 | 44.23 | 44.53 | 15,462,327 | +0.12(+0.27%) |
Aug 16, 2016 | 44.54 | 44.55 | 44.40 | 44.41 | 8,268,415 | -0.19(-0.44%) |
Aug 15, 2016 | 44.78 | 44.85 | 44.61 | 44.61 | 10,554,838 | -0.11(-0.25%) |
Aug 12, 2016 | 44.65 | 44.77 | 44.62 | 44.72 | 10,820,498 | +0.15(+0.35%) |
Aug 11, 2016 | 44.79 | 44.79 | 44.55 | 44.57 | 9,956,063 | +0.00(+0.00%) |
Aug 10, 2016 | 44.53 | 44.66 | 44.48 | 44.57 | 8,997,090 | +0.16(+0.37%) |
Aug 09, 2016 | 44.27 | 44.57 | 44.27 | 44.40 | 9,658,947 | +0.14(+0.31%) |
Aug 08, 2016 | 44.50 | 44.53 | 44.13 | 44.27 | 9,925,969 | -0.05(-0.11%) |
Aug 05, 2016 | 44.42 | 44.54 | 44.23 | 44.31 | 14,817,529 | +0.07(+0.17%) |
Aug 04, 2016 | 44.22 | 44.42 | 44.10 | 44.24 | 11,016,837 | +0.10(+0.22%) |
Aug 03, 2016 | 44.46 | 44.46 | 44.02 | 44.14 | 16,372,484 | -0.24(-0.55%) |
Aug 02, 2016 | 44.47 | 44.56 | 44.20 | 44.39 | 14,454,088 | -0.07(-0.15%) |
Aug 01, 2016 | 44.37 | 44.54 | 44.24 | 44.45 | 18,376,858 | +0.05(+0.11%) |
Jul 29, 2016 | 44.24 | 44.47 | 44.15 | 44.40 | 11,409,835 | +0.22(+0.50%) |
Jul 28, 2016 | 44.25 | 44.27 | 43.86 | 44.19 | 13,395,053 | +0.19(+0.44%) |
Jul 27, 2016 | 44.60 | 44.60 | 43.86 | 43.99 | 26,561,904 | -0.67(-1.49%) |
Jul 26, 2016 | 44.95 | 45.09 | 44.62 | 44.66 | 14,459,363 | -0.35(-0.78%) |
Jul 25, 2016 | 45.01 | 45.05 | 44.80 | 45.01 | 4,968,634 | -0.05(-0.11%) |
Jul 22, 2016 | 44.93 | 45.08 | 44.88 | 45.05 | 13,060,683 | +0.21(+0.47%) |
Jul 21, 2016 | 44.91 | 44.93 | 44.67 | 44.84 | 8,231,776 | -0.13(-0.29%) |
Jul 20, 2016 | 45.13 | 45.18 | 44.95 | 44.97 | 7,481,351 | -0.16(-0.36%) |
Jul 19, 2016 | 45.04 | 45.13 | 44.91 | 45.13 | 6,523,443 | -0.03(-0.07%) |
Jul 18, 2016 | 45.22 | 45.25 | 45.09 | 45.17 | 11,895,937 | -0.05(-0.11%) |
Jul 15, 2016 | 45.25 | 45.42 | 45.13 | 45.22 | 13,208,249 | +0.00(+0.00%) |
Jul 14, 2016 | 45.20 | 45.48 | 45.13 | 45.22 | 19,077,564 | -0.01(-0.02%) |
Jul 13, 2016 | 45.03 | 45.28 | 44.94 | 45.22 | 11,578,121 | +0.25(+0.56%) |
Jul 12, 2016 | 45.14 | 45.21 | 44.96 | 44.97 | 18,811,602 | -0.24(-0.54%) |
Jul 11, 2016 | 45.22 | 45.35 | 44.99 | 45.22 | 10,118,448 | +0.01(+0.02%) |
Jul 08, 2016 | 44.93 | 45.25 | 44.76 | 45.21 | 12,598,853 | +0.45(+1.00%) |
Jul 07, 2016 | 44.96 | 45.05 | 44.67 | 44.76 | 19,239,422 | -0.09(-0.20%) |
Jul 06, 2016 | 44.80 | 44.92 | 44.57 | 44.85 | 24,070,044 | +0.04(+0.09%) |
Jul 05, 2016 | 44.50 | 45.09 | 44.50 | 44.81 | 24,535,120 | +0.25(+0.56%) |
Jul 01, 2016 | 44.85 | 44.56 | 44.56 | 44.56 | 18,396,526 | -0.21(-0.47%) |
Jun 30, 2016 | 43.84 | 44.77 | 43.84 | 44.77 | 25,849,744 | +0.98(+2.24%) |
Jun 29, 2016 | 43.51 | 43.81 | 43.37 | 43.79 | 13,329,949 | +0.50(+1.16%) |
Jun 28, 2016 | 43.38 | 43.38 | 42.90 | 43.28 | 14,620,493 | +0.27(+0.63%) |
Jun 27, 2016 | 43.04 | 43.11 | 42.74 | 43.01 | 23,862,318 | -0.09(-0.22%) |
Jun 24, 2016 | 43.14 | 43.66 | 42.93 | 43.11 | 29,288,668 | -0.84(-1.92%) |
Jun 23, 2016 | 43.85 | 43.95 | 43.73 | 43.95 | 6,948,367 | +0.27(+0.61%) |
Jun 22, 2016 | 43.71 | 43.84 | 43.63 | 43.68 | 6,662,254 | +0.02(+0.06%) |
Jun 21, 2016 | 43.60 | 43.77 | 43.58 | 43.66 | 8,474,077 | +0.11(+0.26%) |
Jun 20, 2016 | 43.68 | 43.82 | 43.48 | 43.54 | 8,004,051 | +0.14(+0.32%) |
Jun 17, 2016 | 43.52 | 43.58 | 43.12 | 43.41 | 12,414,165 | -0.18(-0.40%) |
Jun 16, 2016 | 43.34 | 43.61 | 43.15 | 43.58 | 15,126,364 | +0.23(+0.52%) |
Jun 15, 2016 | 43.48 | 43.60 | 43.30 | 43.36 | 11,584,265 | -0.13(-0.30%) |
Jun 14, 2016 | 43.30 | 43.50 | 43.04 | 43.48 | 11,811,539 | +0.17(+0.39%) |
Jun 13, 2016 | 43.68 | 43.75 | 43.32 | 43.32 | 11,300,568 | -0.36(-0.83%) |
Jun 10, 2016 | 43.43 | 43.75 | 43.39 | 43.68 | 13,091,722 | +0.03(+0.07%) |
Jun 09, 2016 | 43.40 | 43.67 | 43.39 | 43.65 | 7,369,827 | +0.17(+0.39%) |
Jun 08, 2016 | 43.21 | 43.49 | 43.12 | 43.48 | 7,466,060 | +0.26(+0.60%) |
Jun 07, 2016 | 43.30 | 43.38 | 43.15 | 43.22 | 6,906,275 | -0.05(-0.11%) |
Jun 06, 2016 | 43.29 | 43.38 | 43.05 | 43.27 | 13,356,468 | +0.05(+0.11%) |
Jun 03, 2016 | 43.02 | 43.23 | 42.86 | 43.22 | 16,559,962 | +0.27(+0.64%) |
Jun 02, 2016 | 42.84 | 42.94 | 42.69 | 42.94 | 7,817,156 | +0.02(+0.04%) |
Jun 01, 2016 | 42.52 | 42.93 | 42.52 | 42.93 | 12,610,662 | +0.44(+1.03%) |
May 31, 2016 | 42.83 | 42.90 | 42.40 | 42.49 | 10,864,024 | -0.27(-0.64%) |
May 27, 2016 | 42.77 | 42.77 | 42.77 | 42.77 | 9,756,888 | +0.05(+0.11%) |
May 26, 2016 | 42.60 | 42.81 | 42.60 | 42.72 | 9,860,939 | +0.17(+0.40%) |
May 25, 2016 | 42.56 | 42.73 | 42.47 | 42.55 | 12,162,683 | +0.06(+0.15%) |
May 24, 2016 | 42.23 | 42.58 | 42.21 | 42.48 | 13,952,120 | +0.36(+0.84%) |
May 23, 2016 | 42.16 | 42.24 | 42.05 | 42.13 | 10,591,779 | +0.04(+0.10%) |
May 20, 2016 | 42.42 | 42.44 | 42.04 | 42.09 | 8,737,927 | -0.22(-0.52%) |
May 19, 2016 | 42.02 | 42.32 | 41.92 | 42.31 | 16,404,739 | +0.41(+0.98%) |
May 18, 2016 | 42.15 | 42.28 | 41.73 | 41.90 | 24,949,906 | -0.49(-1.16%) |
May 17, 2016 | 43.07 | 43.21 | 42.27 | 42.39 | 24,659,498 | -0.85(-1.96%) |
May 16, 2016 | 42.88 | 43.33 | 42.85 | 43.23 | 10,086,943 | +0.27(+0.64%) |
May 13, 2016 | 43.40 | 43.47 | 42.88 | 42.96 | 13,207,945 | -0.55(-1.26%) |
May 12, 2016 | 43.37 | 43.59 | 43.28 | 43.51 | 14,755,416 | +0.23(+0.54%) |
May 11, 2016 | 43.56 | 43.61 | 43.26 | 43.27 | 8,008,416 | -0.35(-0.80%) |
May 10, 2016 | 43.33 | 43.62 | 43.28 | 43.62 | 10,617,457 | +0.43(+0.99%) |
May 09, 2016 | 42.98 | 43.31 | 42.89 | 43.19 | 12,200,948 | +0.23(+0.54%) |
May 06, 2016 | 42.68 | 42.96 | 42.54 | 42.96 | 10,453,847 | +0.22(+0.51%) |
May 05, 2016 | 42.64 | 42.98 | 42.61 | 42.74 | 13,081,705 | +0.01(+0.02%) |
May 04, 2016 | 42.48 | 42.81 | 42.36 | 42.73 | 13,635,960 | +0.13(+0.30%) |
May 03, 2016 | 42.53 | 42.77 | 42.48 | 42.61 | 15,909,108 | -0.08(-0.19%) |