Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.03 | 43.04 | 42.00 | 42.00 | 3,907,168 | -0.63(-1.48%) |
Apr 27, 2017 | 44.18 | 44.48 | 40.90 | 42.63 | 8,363,095 | -2.53(-5.61%) |
Apr 26, 2017 | 45.00 | 46.17 | 45.00 | 45.16 | 2,228,526 | -0.12(-0.28%) |
Apr 25, 2017 | 45.14 | 45.45 | 44.78 | 45.29 | 1,540,329 | +0.17(+0.37%) |
Apr 24, 2017 | 45.38 | 45.54 | 44.84 | 45.12 | 1,546,080 | +0.04(+0.09%) |
Apr 21, 2017 | 44.88 | 45.29 | 44.18 | 45.08 | 1,910,746 | +0.18(+0.40%) |
Apr 20, 2017 | 45.13 | 45.47 | 44.79 | 44.90 | 1,649,573 | -0.04(-0.09%) |
Apr 19, 2017 | 46.22 | 46.32 | 44.81 | 44.94 | 1,651,332 | -1.13(-2.45%) |
Apr 18, 2017 | 46.15 | 46.81 | 45.84 | 46.07 | 1,751,997 | -0.52(-1.11%) |
Apr 17, 2017 | 46.62 | 46.97 | 46.18 | 46.59 | 2,060,675 | -0.06(-0.12%) |
Apr 13, 2017 | 47.38 | 47.68 | 46.45 | 46.64 | 1,921,237 | -0.94(-1.98%) |
Apr 12, 2017 | 47.97 | 48.46 | 47.42 | 47.59 | 2,179,193 | -0.26(-0.54%) |
Apr 11, 2017 | 47.75 | 47.95 | 46.78 | 47.84 | 1,483,562 | +0.21(+0.44%) |
Apr 10, 2017 | 46.98 | 47.82 | 46.69 | 47.63 | 1,886,438 | +1.01(+2.17%) |
Apr 07, 2017 | 47.22 | 47.23 | 46.49 | 46.62 | 1,385,998 | -0.48(-1.01%) |
Apr 06, 2017 | 46.68 | 47.40 | 46.48 | 47.10 | 1,437,184 | +0.62(+1.33%) |
Apr 05, 2017 | 46.82 | 47.50 | 46.34 | 46.48 | 2,045,028 | +0.10(+0.22%) |
Apr 04, 2017 | 46.29 | 46.48 | 45.58 | 46.38 | 1,572,913 | +0.19(+0.42%) |
Apr 03, 2017 | 46.59 | 46.86 | 45.80 | 46.19 | 2,359,092 | +0.08(+0.18%) |
Mar 31, 2017 | 45.78 | 46.49 | 45.69 | 46.10 | 1,366,479 | +0.03(+0.06%) |
Mar 30, 2017 | 46.01 | 46.71 | 45.56 | 46.08 | 2,854,806 | +0.29(+0.64%) |
Mar 29, 2017 | 44.77 | 46.04 | 44.60 | 45.78 | 2,287,531 | +0.92(+2.05%) |
Mar 28, 2017 | 44.68 | 45.06 | 44.32 | 44.86 | 2,332,767 | +0.44(+0.98%) |
Mar 27, 2017 | 44.49 | 44.57 | 44.09 | 44.43 | 3,016,670 | -0.61(-1.35%) |
Mar 24, 2017 | 45.71 | 45.97 | 44.98 | 45.04 | 2,152,535 | -0.61(-1.34%) |
Mar 23, 2017 | 45.72 | 46.04 | 45.09 | 45.65 | 1,369,681 | -0.28(-0.62%) |
Mar 22, 2017 | 46.05 | 46.48 | 45.45 | 45.93 | 1,705,266 | -0.44(-0.94%) |
Mar 21, 2017 | 47.33 | 47.50 | 46.26 | 46.37 | 1,592,764 | -0.65(-1.38%) |
Mar 20, 2017 | 46.52 | 47.09 | 46.09 | 47.02 | 1,738,427 | -0.06(-0.13%) |
Mar 17, 2017 | 47.47 | 47.84 | 47.01 | 47.08 | 3,366,498 | -0.17(-0.37%) |
Mar 16, 2017 | 48.22 | 48.22 | 46.92 | 47.25 | 2,162,411 | -0.86(-1.78%) |
Mar 15, 2017 | 47.66 | 48.19 | 47.12 | 48.11 | 2,083,614 | +1.09(+2.31%) |
Mar 14, 2017 | 46.65 | 47.21 | 45.69 | 47.02 | 3,787,175 | -0.39(-0.83%) |
Mar 13, 2017 | 46.77 | 47.48 | 46.57 | 47.42 | 2,015,008 | +0.81(+1.74%) |
Mar 10, 2017 | 46.60 | 46.97 | 46.10 | 46.61 | 1,896,638 | +0.24(+0.51%) |
Mar 09, 2017 | 45.72 | 46.49 | 45.14 | 46.37 | 2,515,581 | +0.33(+0.72%) |
Mar 08, 2017 | 47.11 | 47.47 | 45.81 | 46.04 | 3,362,261 | -1.31(-2.76%) |
Mar 07, 2017 | 48.31 | 48.49 | 47.31 | 47.35 | 2,218,257 | -0.95(-1.96%) |
Mar 06, 2017 | 47.85 | 48.37 | 47.20 | 48.30 | 1,865,449 | +0.35(+0.72%) |
Mar 03, 2017 | 47.95 | 48.44 | 47.63 | 47.95 | 1,923,142 | +0.53(+1.12%) |
Mar 02, 2017 | 47.86 | 48.25 | 47.19 | 47.42 | 2,140,434 | -1.00(-2.06%) |
Mar 01, 2017 | 47.73 | 48.55 | 47.69 | 48.42 | 2,043,497 | +1.07(+2.25%) |
Feb 28, 2017 | 47.16 | 47.79 | 46.99 | 47.35 | 1,974,996 | -0.15(-0.31%) |
Feb 27, 2017 | 47.25 | 48.13 | 46.83 | 47.50 | 1,916,007 | +0.73(+1.55%) |
Feb 24, 2017 | 47.68 | 47.69 | 46.59 | 46.77 | 2,983,737 | -0.86(-1.80%) |
Feb 23, 2017 | 47.72 | 47.97 | 46.89 | 47.63 | 3,243,058 | +0.94(+2.02%) |
Feb 22, 2017 | 47.31 | 47.45 | 46.68 | 46.68 | 1,668,835 | -1.12(-2.35%) |
Feb 21, 2017 | 47.92 | 48.30 | 47.74 | 47.81 | 1,461,062 | +0.53(+1.13%) |
Feb 17, 2017 | 47.27 | 47.27 | 47.27 | 0 | -0.16(-0.34%) | |
Feb 16, 2017 | 47.65 | 47.93 | 46.98 | 47.43 | 2,680,105 | -0.17(-0.35%) |
Feb 15, 2017 | 48.64 | 48.86 | 47.29 | 47.60 | 2,851,898 | -1.33(-2.72%) |
Feb 14, 2017 | 48.28 | 49.00 | 48.17 | 48.93 | 2,343,914 | +1.02(+2.12%) |
Feb 13, 2017 | 47.77 | 48.27 | 47.56 | 47.91 | 1,417,564 | -0.03(-0.07%) |
Feb 10, 2017 | 48.29 | 49.00 | 47.83 | 47.95 | 2,458,650 | +0.51(+1.07%) |
Feb 09, 2017 | 47.63 | 48.18 | 47.13 | 47.44 | 4,141,155 | -0.19(-0.39%) |
Feb 08, 2017 | 46.45 | 47.83 | 45.79 | 47.63 | 4,147,395 | +0.79(+1.68%) |
Feb 07, 2017 | 47.00 | 47.55 | 46.52 | 46.84 | 2,091,430 | -0.48(-1.01%) |
Feb 06, 2017 | 48.33 | 48.63 | 47.13 | 47.32 | 2,260,896 | -1.09(-2.25%) |
Feb 03, 2017 | 48.15 | 49.13 | 48.14 | 48.41 | 2,426,849 | +0.37(+0.77%) |
Feb 02, 2017 | 49.01 | 49.11 | 47.23 | 48.04 | 4,080,216 | -0.71(-1.45%) |
Feb 01, 2017 | 48.98 | 49.53 | 47.59 | 48.74 | 3,942,837 | -0.04(-0.08%) |
Jan 31, 2017 | 48.39 | 49.15 | 48.06 | 48.79 | 3,095,445 | +0.49(+1.01%) |
Jan 30, 2017 | 49.32 | 49.41 | 47.97 | 48.30 | 3,636,996 | -1.53(-3.07%) |
Jan 27, 2017 | 50.73 | 51.49 | 49.33 | 49.83 | 4,138,526 | -1.67(-3.24%) |
Jan 26, 2017 | 54.04 | 54.74 | 51.39 | 51.49 | 7,673,303 | -4.11(-7.40%) |
Jan 25, 2017 | 54.69 | 55.67 | 54.69 | 55.61 | 2,971,118 | +0.82(+1.50%) |
Jan 24, 2017 | 53.10 | 55.08 | 53.04 | 54.78 | 3,073,886 | +2.13(+4.05%) |
Jan 23, 2017 | 52.98 | 53.21 | 52.16 | 52.65 | 1,911,597 | -0.82(-1.53%) |
Jan 20, 2017 | 53.95 | 54.48 | 53.15 | 53.47 | 2,113,450 | +0.19(+0.35%) |
Jan 19, 2017 | 53.90 | 54.30 | 53.03 | 53.28 | 1,400,649 | -0.53(-0.98%) |
Jan 18, 2017 | 54.08 | 54.31 | 53.45 | 53.81 | 2,351,641 | -0.90(-1.64%) |
Jan 17, 2017 | 54.13 | 54.74 | 53.41 | 54.71 | 1,648,967 | +1.02(+1.90%) |
Jan 13, 2017 | 53.69 | 53.69 | 53.69 | 0 | -0.48(-0.89%) | |
Jan 12, 2017 | 55.17 | 55.17 | 53.83 | 54.17 | 2,354,084 | -0.43(-0.78%) |
Jan 11, 2017 | 54.31 | 55.36 | 54.09 | 54.59 | 2,354,634 | +0.54(+1.00%) |
Jan 10, 2017 | 54.50 | 55.07 | 54.01 | 54.05 | 1,907,268 | -0.32(-0.58%) |
Jan 09, 2017 | 55.56 | 55.60 | 53.99 | 54.37 | 2,811,209 | -1.21(-2.18%) |
Jan 06, 2017 | 54.26 | 55.74 | 53.58 | 55.58 | 2,390,493 | +1.56(+2.88%) |
Jan 05, 2017 | 54.10 | 54.37 | 53.34 | 54.02 | 1,802,548 | +0.18(+0.33%) |
Jan 04, 2017 | 54.24 | 54.68 | 53.78 | 53.84 | 1,876,681 | -0.15(-0.28%) |
Jan 03, 2017 | 53.83 | 54.62 | 53.23 | 54.00 | 2,118,377 | +0.93(+1.76%) |
Dec 30, 2016 | 53.06 | 53.06 | 53.06 | 0 | -0.53(-0.99%) | |
Dec 29, 2016 | 53.65 | 54.16 | 53.24 | 53.59 | 933,523 | -0.15(-0.28%) |
Dec 28, 2016 | 54.91 | 55.43 | 53.68 | 53.74 | 1,556,416 | -1.08(-1.96%) |
Dec 27, 2016 | 54.09 | 55.49 | 54.02 | 54.82 | 1,817,457 | +1.11(+2.07%) |
Dec 23, 2016 | 53.71 | 53.71 | 53.71 | 0 | -0.21(-0.39%) | |
Dec 22, 2016 | 54.60 | 54.75 | 53.84 | 53.92 | 1,603,131 | -0.58(-1.07%) |
Dec 21, 2016 | 54.39 | 55.12 | 54.27 | 54.50 | 1,708,374 | +0.45(+0.84%) |
Dec 20, 2016 | 54.32 | 54.87 | 53.88 | 54.05 | 1,934,524 | +0.27(+0.50%) |
Dec 19, 2016 | 53.98 | 54.16 | 53.27 | 53.78 | 3,352,692 | -0.17(-0.32%) |
Dec 16, 2016 | 54.87 | 55.54 | 53.82 | 53.95 | 4,207,806 | -1.20(-2.18%) |
Dec 15, 2016 | 55.23 | 55.55 | 54.77 | 55.15 | 3,189,553 | -0.56(-1.01%) |
Dec 14, 2016 | 56.24 | 57.25 | 55.63 | 55.72 | 2,648,206 | -1.50(-2.62%) |
Dec 13, 2016 | 57.39 | 57.60 | 56.13 | 57.22 | 2,792,924 | +0.19(+0.34%) |
Dec 12, 2016 | 57.73 | 58.81 | 56.64 | 57.03 | 2,929,141 | +0.98(+1.75%) |
Dec 09, 2016 | 56.11 | 56.71 | 55.34 | 56.05 | 2,566,429 | +0.25(+0.45%) |
Dec 08, 2016 | 55.36 | 56.05 | 55.08 | 55.79 | 2,061,911 | +0.36(+0.64%) |
Dec 07, 2016 | 54.76 | 56.27 | 54.18 | 55.44 | 2,573,091 | +0.64(+1.18%) |
Dec 06, 2016 | 54.85 | 55.26 | 53.56 | 54.79 | 3,359,187 | -0.95(-1.71%) |
Dec 05, 2016 | 54.85 | 56.22 | 54.75 | 55.74 | 3,407,770 | +1.28(+2.34%) |
Dec 02, 2016 | 53.10 | 54.78 | 53.00 | 54.47 | 3,234,532 | +1.10(+2.06%) |
Dec 01, 2016 | 53.08 | 54.61 | 51.98 | 53.37 | 6,030,986 | +1.51(+2.91%) |
Nov 30, 2016 | 47.54 | 52.21 | 47.54 | 51.86 | 7,916,758 | +5.54(+11.96%) |
Nov 29, 2016 | 45.62 | 46.55 | 45.06 | 46.32 | 3,036,876 | -0.59(-1.26%) |
Nov 28, 2016 | 48.12 | 48.18 | 46.87 | 46.91 | 2,795,463 | -0.80(-1.68%) |
Nov 25, 2016 | 47.83 | 48.00 | 47.54 | 47.72 | 1,079,336 | -0.43(-0.90%) |
Nov 23, 2016 | 48.15 | 48.15 | 48.15 | 0 | +0.52(+1.09%) | |
Nov 22, 2016 | 47.80 | 48.06 | 47.04 | 47.63 | 2,902,280 | +0.24(+0.51%) |
Nov 21, 2016 | 47.78 | 48.06 | 46.65 | 47.39 | 3,886,227 | +0.60(+1.27%) |
Nov 18, 2016 | 46.30 | 47.21 | 46.21 | 46.79 | 2,103,257 | +0.73(+1.59%) |
Nov 17, 2016 | 45.60 | 46.58 | 45.54 | 46.06 | 3,104,130 | +0.85(+1.88%) |
Nov 16, 2016 | 45.45 | 45.67 | 44.69 | 45.21 | 1,861,805 | -0.48(-1.05%) |
Nov 15, 2016 | 44.08 | 45.84 | 44.08 | 45.69 | 3,135,082 | +1.96(+4.48%) |
Nov 14, 2016 | 42.44 | 43.88 | 42.35 | 43.73 | 3,335,932 | +1.10(+2.59%) |
Nov 11, 2016 | 43.20 | 43.47 | 41.96 | 42.62 | 2,024,085 | -1.04(-2.39%) |
Nov 10, 2016 | 43.27 | 44.03 | 42.94 | 43.66 | 3,494,834 | +0.09(+0.20%) |
Nov 09, 2016 | 42.82 | 44.14 | 42.62 | 43.57 | 3,278,136 | +0.74(+1.73%) |
Nov 08, 2016 | 42.31 | 43.05 | 41.94 | 42.83 | 2,044,484 | +0.49(+1.17%) |
Nov 07, 2016 | 42.88 | 43.02 | 41.89 | 42.34 | 2,538,591 | +0.03(+0.06%) |
Nov 04, 2016 | 42.10 | 42.58 | 41.02 | 42.31 | 4,356,450 | -0.05(-0.11%) |
Nov 03, 2016 | 42.49 | 42.66 | 41.75 | 42.36 | 1,969,575 | +0.07(+0.18%) |
Nov 02, 2016 | 42.56 | 42.89 | 40.94 | 42.29 | 4,073,780 | -0.88(-2.04%) |
Nov 01, 2016 | 43.24 | 43.53 | 42.57 | 43.17 | 2,773,520 | +0.39(+0.90%) |
Oct 31, 2016 | 42.84 | 43.10 | 42.51 | 42.78 | 2,943,298 | -0.22(-0.52%) |
Oct 28, 2016 | 43.38 | 43.98 | 42.68 | 43.01 | 1,991,235 | -0.49(-1.12%) |
Oct 27, 2016 | 44.27 | 44.50 | 43.18 | 43.49 | 2,146,520 | -0.49(-1.11%) |
Oct 26, 2016 | 43.95 | 44.22 | 43.08 | 43.98 | 2,742,306 | -0.43(-0.96%) |
Oct 25, 2016 | 44.92 | 45.47 | 44.37 | 44.41 | 1,697,977 | -0.62(-1.37%) |
Oct 24, 2016 | 45.10 | 45.18 | 43.91 | 45.03 | 3,066,436 | -0.04(-0.09%) |
Oct 21, 2016 | 44.92 | 45.24 | 44.39 | 45.07 | 2,364,043 | -0.34(-0.75%) |
Oct 20, 2016 | 45.76 | 45.83 | 45.08 | 45.41 | 2,216,474 | -0.85(-1.85%) |
Oct 19, 2016 | 46.05 | 47.03 | 45.55 | 46.26 | 2,726,424 | +0.73(+1.59%) |
Oct 18, 2016 | 46.12 | 46.36 | 45.26 | 45.53 | 1,957,008 | +0.26(+0.57%) |
Oct 17, 2016 | 46.44 | 46.80 | 44.48 | 45.28 | 3,694,992 | -1.27(-2.74%) |
Oct 14, 2016 | 47.32 | 47.43 | 46.46 | 46.55 | 1,189,883 | -0.53(-1.12%) |
Oct 13, 2016 | 46.58 | 47.28 | 46.16 | 47.08 | 1,353,801 | +0.26(+0.56%) |
Oct 12, 2016 | 46.71 | 47.02 | 46.38 | 46.81 | 1,384,321 | -0.14(-0.29%) |
Oct 11, 2016 | 46.92 | 47.01 | 46.33 | 46.95 | 2,025,323 | -0.31(-0.66%) |
Oct 10, 2016 | 47.03 | 47.72 | 46.88 | 47.26 | 2,069,854 | +0.77(+1.66%) |
Oct 07, 2016 | 47.05 | 47.07 | 46.29 | 46.49 | 2,592,912 | -0.38(-0.81%) |
Oct 06, 2016 | 46.81 | 47.55 | 46.50 | 46.87 | 1,969,132 | +0.31(+0.67%) |
Oct 05, 2016 | 45.91 | 46.98 | 45.83 | 46.56 | 2,746,734 | +1.11(+2.45%) |
Oct 04, 2016 | 45.89 | 46.20 | 45.05 | 45.45 | 2,137,268 | -0.29(-0.64%) |
Oct 03, 2016 | 45.71 | 46.15 | 44.72 | 45.74 | 2,849,896 | +0.12(+0.25%) |
Sep 30, 2016 | 44.75 | 46.03 | 44.37 | 45.62 | 4,484,121 | +1.38(+3.13%) |
Sep 29, 2016 | 42.89 | 45.34 | 42.80 | 44.24 | 7,672,231 | +1.68(+3.95%) |
Sep 28, 2016 | 39.83 | 42.67 | 39.73 | 42.56 | 4,277,853 | +3.06(+7.74%) |
Sep 27, 2016 | 38.55 | 39.67 | 38.30 | 39.50 | 3,170,046 | +0.50(+1.29%) |
Sep 26, 2016 | 39.14 | 39.45 | 38.88 | 39.00 | 2,179,294 | -0.04(-0.10%) |
Sep 23, 2016 | 40.04 | 40.66 | 38.84 | 39.04 | 2,220,085 | -1.38(-3.40%) |
Sep 22, 2016 | 40.73 | 40.99 | 40.16 | 40.42 | 1,569,483 | +0.41(+1.02%) |
Sep 21, 2016 | 38.65 | 40.04 | 38.62 | 40.01 | 2,404,380 | +1.74(+4.53%) |
Sep 20, 2016 | 38.97 | 38.97 | 38.09 | 38.27 | 2,611,644 | -0.58(-1.50%) |
Sep 19, 2016 | 39.34 | 39.53 | 38.84 | 38.86 | 1,993,480 | -0.20(-0.50%) |
Sep 16, 2016 | 38.52 | 39.45 | 38.40 | 39.05 | 3,939,201 | -0.11(-0.28%) |
Sep 15, 2016 | 38.87 | 39.61 | 38.74 | 39.16 | 1,996,017 | +0.33(+0.86%) |
Sep 14, 2016 | 38.60 | 39.93 | 38.39 | 38.83 | 2,726,510 | +0.07(+0.17%) |
Sep 13, 2016 | 39.91 | 40.20 | 38.42 | 38.76 | 3,844,989 | -1.75(-4.32%) |
Sep 12, 2016 | 40.25 | 40.71 | 39.86 | 40.51 | 2,552,474 | -0.05(-0.12%) |
Sep 09, 2016 | 42.04 | 42.52 | 40.55 | 40.56 | 2,277,903 | -2.07(-4.85%) |
Sep 08, 2016 | 42.91 | 43.22 | 41.72 | 42.63 | 3,394,373 | +0.04(+0.10%) |
Sep 07, 2016 | 42.68 | 42.95 | 42.02 | 42.58 | 2,063,800 | +0.09(+0.22%) |
Sep 06, 2016 | 41.61 | 42.62 | 41.21 | 42.49 | 3,092,889 | +1.69(+4.14%) |
Sep 02, 2016 | 41.36 | 40.80 | 40.80 | 40.80 | 2,138,110 | -0.07(-0.18%) |
Sep 01, 2016 | 40.67 | 41.00 | 40.31 | 40.88 | 2,787,226 | -0.11(-0.26%) |
Aug 31, 2016 | 41.35 | 41.67 | 40.74 | 40.99 | 1,841,818 | -0.61(-1.47%) |
Aug 30, 2016 | 42.42 | 43.02 | 41.36 | 41.60 | 1,448,463 | -0.82(-1.93%) |
Aug 29, 2016 | 42.07 | 43.03 | 42.03 | 42.42 | 1,174,277 | +0.09(+0.22%) |
Aug 26, 2016 | 42.56 | 42.98 | 41.93 | 42.32 | 2,989,209 | -0.12(-0.29%) |
Aug 25, 2016 | 42.88 | 43.17 | 42.33 | 42.44 | 1,468,050 | -0.38(-0.89%) |
Aug 24, 2016 | 42.48 | 43.06 | 42.48 | 42.82 | 1,995,584 | -0.06(-0.14%) |
Aug 23, 2016 | 42.41 | 43.14 | 42.17 | 42.88 | 2,137,840 | +0.46(+1.09%) |
Aug 22, 2016 | 42.96 | 42.96 | 42.08 | 42.42 | 1,585,547 | -1.13(-2.58%) |
Aug 19, 2016 | 43.38 | 43.76 | 42.96 | 43.55 | 1,686,376 | -0.29(-0.66%) |
Aug 18, 2016 | 42.60 | 44.28 | 42.60 | 43.84 | 2,978,303 | +1.56(+3.69%) |
Aug 17, 2016 | 42.58 | 42.63 | 41.75 | 42.28 | 1,747,561 | -0.39(-0.92%) |
Aug 16, 2016 | 42.56 | 43.05 | 42.15 | 42.67 | 2,023,581 | +0.24(+0.56%) |
Aug 15, 2016 | 42.06 | 42.93 | 41.98 | 42.44 | 1,748,828 | +0.49(+1.18%) |
Aug 12, 2016 | 42.54 | 42.54 | 41.73 | 41.94 | 1,692,224 | -0.40(-0.94%) |
Aug 11, 2016 | 42.38 | 42.77 | 42.04 | 42.34 | 2,054,356 | +0.05(+0.13%) |
Aug 10, 2016 | 42.82 | 42.96 | 42.17 | 42.29 | 2,423,437 | -0.48(-1.13%) |
Aug 09, 2016 | 43.47 | 43.47 | 42.33 | 42.77 | 1,677,888 | -0.62(-1.42%) |
Aug 08, 2016 | 42.91 | 43.70 | 42.76 | 43.39 | 2,383,389 | +1.01(+2.37%) |
Aug 05, 2016 | 41.85 | 42.56 | 41.63 | 42.38 | 1,799,756 | +0.57(+1.36%) |
Aug 04, 2016 | 42.21 | 42.79 | 41.73 | 41.81 | 1,921,672 | -0.44(-1.05%) |
Aug 03, 2016 | 41.34 | 42.43 | 41.13 | 42.25 | 3,188,767 | +0.87(+2.11%) |
Aug 02, 2016 | 41.29 | 41.76 | 40.17 | 41.38 | 3,020,732 | +0.66(+1.61%) |
Aug 01, 2016 | 41.31 | 41.36 | 40.30 | 40.72 | 3,433,954 | -0.82(-1.97%) |
Jul 29, 2016 | 40.53 | 41.68 | 40.50 | 41.54 | 2,325,811 | +0.55(+1.34%) |
Jul 28, 2016 | 41.56 | 42.57 | 40.50 | 40.99 | 3,766,635 | -1.22(-2.89%) |
Jul 27, 2016 | 43.10 | 43.41 | 41.74 | 42.21 | 3,005,910 | -0.84(-1.96%) |
Jul 26, 2016 | 41.97 | 43.11 | 41.87 | 43.06 | 1,972,290 | +0.88(+2.08%) |
Jul 25, 2016 | 43.00 | 43.24 | 42.16 | 42.18 | 2,252,332 | -1.31(-3.01%) |
Jul 22, 2016 | 43.25 | 43.55 | 42.48 | 43.49 | 2,955,600 | +0.52(+1.20%) |
Jul 21, 2016 | 44.09 | 44.67 | 42.82 | 42.97 | 2,357,528 | -1.09(-2.48%) |
Jul 20, 2016 | 44.24 | 44.78 | 43.36 | 44.06 | 2,563,414 | -0.57(-1.28%) |
Jul 19, 2016 | 45.24 | 45.77 | 44.44 | 44.63 | 2,255,710 | -1.08(-2.36%) |
Jul 18, 2016 | 45.81 | 45.93 | 45.07 | 45.71 | 2,036,916 | -0.36(-0.77%) |
Jul 15, 2016 | 46.25 | 46.91 | 45.82 | 46.07 | 2,351,704 | +0.23(+0.51%) |
Jul 14, 2016 | 46.78 | 47.11 | 45.83 | 45.83 | 2,401,580 | -0.23(-0.51%) |
Jul 13, 2016 | 46.72 | 46.93 | 45.36 | 46.07 | 2,301,920 | -0.70(-1.50%) |
Jul 12, 2016 | 45.54 | 46.93 | 45.43 | 46.77 | 3,201,742 | +2.41(+5.44%) |
Jul 11, 2016 | 44.86 | 45.64 | 44.26 | 44.36 | 1,952,139 | -0.19(-0.42%) |
Jul 08, 2016 | 44.38 | 44.90 | 43.69 | 44.55 | 1,552,408 | +0.85(+1.95%) |
Jul 07, 2016 | 44.17 | 45.45 | 43.32 | 43.69 | 2,351,503 | +0.11(+0.25%) |
Jul 06, 2016 | 43.52 | 43.87 | 42.85 | 43.59 | 2,539,893 | -0.15(-0.35%) |
Jul 05, 2016 | 44.89 | 45.21 | 43.22 | 43.74 | 2,416,093 | -2.21(-4.81%) |
Jul 01, 2016 | 45.00 | 45.95 | 45.95 | 45.95 | 1,836,162 | +0.95(+2.12%) |
Jun 30, 2016 | 44.32 | 45.00 | 43.68 | 45.00 | 2,521,004 | +0.61(+1.37%) |
Jun 29, 2016 | 43.60 | 44.67 | 43.55 | 44.39 | 2,816,310 | +1.49(+3.47%) |
Jun 28, 2016 | 43.00 | 43.40 | 42.66 | 42.90 | 3,228,177 | +0.90(+2.14%) |
Jun 27, 2016 | 43.65 | 43.94 | 41.72 | 42.01 | 3,938,655 | -2.30(-5.19%) |
Jun 24, 2016 | 44.43 | 45.08 | 44.06 | 44.30 | 3,168,429 | -2.06(-4.45%) |
Jun 23, 2016 | 45.71 | 46.39 | 45.32 | 46.37 | 2,073,307 | +1.50(+3.35%) |
Jun 22, 2016 | 45.26 | 45.67 | 44.79 | 44.87 | 2,312,745 | -0.03(-0.07%) |
Jun 21, 2016 | 44.19 | 45.26 | 43.75 | 44.90 | 2,559,051 | +0.91(+2.06%) |
Jun 20, 2016 | 45.06 | 45.48 | 43.99 | 44.00 | 1,772,235 | -0.40(-0.89%) |
Jun 17, 2016 | 43.64 | 44.58 | 43.51 | 44.39 | 3,187,439 | +1.13(+2.60%) |
Jun 16, 2016 | 43.09 | 43.37 | 41.86 | 43.27 | 2,747,809 | -0.55(-1.25%) |
Jun 15, 2016 | 43.11 | 44.38 | 42.80 | 43.82 | 2,493,555 | +0.36(+0.82%) |
Jun 14, 2016 | 42.81 | 43.48 | 42.49 | 43.46 | 2,047,014 | +0.40(+0.92%) |
Jun 13, 2016 | 43.28 | 44.10 | 42.87 | 43.06 | 2,530,370 | -0.36(-0.82%) |
Jun 10, 2016 | 44.39 | 44.51 | 43.26 | 43.42 | 2,255,848 | -1.66(-3.67%) |
Jun 09, 2016 | 44.56 | 45.32 | 43.87 | 45.08 | 2,081,061 | -0.08(-0.18%) |
Jun 08, 2016 | 45.34 | 46.35 | 44.64 | 45.16 | 4,047,879 | +0.01(+0.01%) |
Jun 07, 2016 | 43.57 | 45.38 | 43.57 | 45.15 | 5,372,146 | +1.75(+4.03%) |
Jun 06, 2016 | 40.33 | 43.53 | 40.09 | 43.40 | 4,432,748 | +3.99(+10.12%) |
Jun 03, 2016 | 39.49 | 40.03 | 38.94 | 39.41 | 3,079,306 | -0.05(-0.14%) |
Jun 02, 2016 | 39.75 | 39.95 | 39.16 | 39.46 | 1,860,750 | -0.63(-1.57%) |
Jun 01, 2016 | 40.12 | 40.26 | 39.08 | 40.09 | 3,548,948 | -0.90(-2.19%) |
May 31, 2016 | 40.73 | 41.40 | 40.53 | 40.99 | 3,370,166 | +0.38(+0.92%) |
May 27, 2016 | 40.50 | 40.62 | 40.62 | 40.62 | 1,641,492 | -0.02(-0.05%) |
May 26, 2016 | 40.97 | 41.13 | 40.03 | 40.64 | 1,909,977 | +0.16(+0.40%) |
May 25, 2016 | 39.71 | 40.87 | 39.24 | 40.48 | 1,922,771 | +1.24(+3.16%) |
May 24, 2016 | 38.88 | 39.34 | 38.42 | 39.24 | 1,968,261 | +0.18(+0.46%) |
May 23, 2016 | 39.04 | 39.23 | 38.49 | 39.06 | 1,907,908 | -0.37(-0.94%) |
May 20, 2016 | 38.65 | 39.82 | 38.62 | 39.42 | 2,297,868 | +0.91(+2.37%) |
May 19, 2016 | 38.28 | 38.76 | 37.78 | 38.51 | 2,388,152 | -0.29(-0.74%) |
May 18, 2016 | 40.12 | 40.46 | 38.65 | 38.80 | 2,562,236 | -1.38(-3.44%) |
May 17, 2016 | 39.63 | 40.87 | 39.50 | 40.18 | 2,394,645 | +0.41(+1.03%) |
May 16, 2016 | 39.82 | 40.44 | 39.69 | 39.77 | 1,420,134 | +0.84(+2.15%) |
May 13, 2016 | 39.14 | 39.99 | 38.87 | 38.93 | 1,594,225 | -0.38(-0.97%) |
May 12, 2016 | 40.24 | 40.65 | 39.08 | 39.32 | 1,817,572 | -0.56(-1.41%) |
May 11, 2016 | 39.30 | 40.38 | 38.86 | 39.88 | 2,302,749 | +0.32(+0.81%) |
May 10, 2016 | 38.98 | 39.69 | 38.75 | 39.56 | 1,994,397 | +0.95(+2.45%) |
May 09, 2016 | 40.08 | 40.14 | 38.32 | 38.61 | 2,626,350 | -1.60(-3.99%) |
May 06, 2016 | 39.56 | 40.82 | 39.51 | 40.22 | 2,270,622 | +0.40(+1.00%) |
May 05, 2016 | 40.87 | 40.92 | 39.44 | 39.82 | 1,579,963 | +0.04(+0.10%) |
May 04, 2016 | 41.22 | 41.36 | 39.26 | 39.78 | 3,427,004 | -1.09(-2.68%) |
May 03, 2016 | 40.98 | 41.26 | 40.18 | 40.87 | 4,122,349 | -0.91(-2.17%) |