Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.31 | 58.31 | 57.52 | 57.87 | 703,749 | -0.12(-0.20%) |
May 30, 2017 | 57.66 | 58.30 | 57.32 | 57.98 | 543,536 | +0.29(+0.49%) |
May 26, 2017 | 58.12 | 58.18 | 57.51 | 57.70 | 429,681 | -0.45(-0.77%) |
May 25, 2017 | 57.82 | 58.28 | 57.56 | 58.15 | 834,141 | +0.51(+0.89%) |
May 24, 2017 | 57.13 | 57.96 | 56.84 | 57.63 | 777,004 | +0.74(+1.31%) |
May 23, 2017 | 56.54 | 57.01 | 55.90 | 56.89 | 599,831 | +0.66(+1.18%) |
May 22, 2017 | 56.28 | 56.44 | 55.49 | 56.23 | 600,568 | +0.52(+0.93%) |
May 19, 2017 | 55.31 | 56.25 | 54.98 | 55.71 | 1,103,532 | +0.52(+0.95%) |
May 18, 2017 | 53.77 | 55.89 | 53.61 | 55.19 | 752,605 | +1.18(+2.18%) |
May 17, 2017 | 54.52 | 54.94 | 53.45 | 54.01 | 1,474,632 | -1.26(-2.27%) |
May 16, 2017 | 54.67 | 55.31 | 54.52 | 55.26 | 457,489 | +0.51(+0.93%) |
May 15, 2017 | 54.49 | 55.06 | 54.49 | 54.75 | 403,405 | +0.34(+0.62%) |
May 12, 2017 | 54.18 | 54.64 | 53.93 | 54.41 | 779,507 | -0.01(-0.01%) |
May 11, 2017 | 54.78 | 54.82 | 54.02 | 54.42 | 393,187 | -0.57(-1.04%) |
May 10, 2017 | 55.04 | 55.19 | 54.55 | 54.99 | 541,739 | -0.17(-0.32%) |
May 09, 2017 | 55.48 | 55.73 | 55.02 | 55.17 | 558,771 | -0.16(-0.29%) |
May 08, 2017 | 55.91 | 55.99 | 55.22 | 55.33 | 572,739 | -0.67(-1.19%) |
May 05, 2017 | 56.73 | 56.73 | 55.76 | 56.00 | 675,315 | -0.52(-0.93%) |
May 04, 2017 | 57.00 | 57.39 | 56.27 | 56.52 | 460,604 | -0.32(-0.56%) |
May 03, 2017 | 57.11 | 57.14 | 56.40 | 56.84 | 396,089 | -0.40(-0.69%) |
May 02, 2017 | 57.16 | 57.41 | 56.48 | 57.23 | 414,653 | +0.07(+0.12%) |
May 01, 2017 | 57.71 | 57.71 | 57.04 | 57.16 | 592,168 | -0.19(-0.33%) |
Apr 28, 2017 | 58.35 | 58.79 | 57.34 | 57.35 | 679,464 | -1.10(-1.88%) |
Apr 27, 2017 | 58.17 | 59.01 | 57.37 | 58.45 | 1,100,598 | +2.00(+3.55%) |
Apr 26, 2017 | 55.83 | 56.58 | 55.46 | 56.45 | 945,517 | +0.69(+1.24%) |
Apr 25, 2017 | 56.12 | 56.39 | 54.92 | 55.76 | 584,313 | -0.15(-0.27%) |
Apr 24, 2017 | 55.66 | 56.22 | 55.41 | 55.90 | 738,246 | +1.27(+2.32%) |
Apr 21, 2017 | 54.33 | 54.78 | 54.04 | 54.63 | 697,805 | +0.52(+0.96%) |
Apr 20, 2017 | 53.31 | 54.25 | 53.16 | 54.12 | 638,664 | +1.11(+2.10%) |
Apr 19, 2017 | 53.16 | 53.52 | 52.90 | 53.00 | 453,670 | +0.08(+0.15%) |
Apr 18, 2017 | 53.01 | 53.13 | 52.67 | 52.92 | 463,893 | -0.34(-0.63%) |
Apr 17, 2017 | 52.63 | 53.32 | 52.36 | 53.26 | 693,499 | +1.04(+2.00%) |
Apr 13, 2017 | 52.92 | 53.31 | 52.19 | 52.22 | 940,135 | -0.95(-1.78%) |
Apr 12, 2017 | 54.31 | 54.31 | 53.06 | 53.16 | 562,694 | -1.23(-2.26%) |
Apr 11, 2017 | 54.58 | 54.73 | 53.61 | 54.39 | 582,096 | -0.33(-0.60%) |
Apr 10, 2017 | 54.12 | 55.15 | 54.12 | 54.73 | 768,567 | +0.80(+1.48%) |
Apr 07, 2017 | 54.06 | 54.41 | 53.79 | 53.93 | 467,681 | -0.45(-0.83%) |
Apr 06, 2017 | 54.27 | 54.54 | 53.90 | 54.38 | 639,073 | +0.17(+0.32%) |
Apr 05, 2017 | 55.21 | 55.43 | 54.09 | 54.21 | 1,157,517 | -0.59(-1.08%) |
Apr 04, 2017 | 54.63 | 55.16 | 54.58 | 54.80 | 625,435 | +0.06(+0.12%) |
Apr 03, 2017 | 55.42 | 55.78 | 54.71 | 54.73 | 735,061 | -0.71(-1.27%) |
Mar 31, 2017 | 55.50 | 55.85 | 55.35 | 55.44 | 517,422 | -0.21(-0.37%) |
Mar 30, 2017 | 55.43 | 55.78 | 55.25 | 55.65 | 434,182 | +0.30(+0.55%) |
Mar 29, 2017 | 55.68 | 55.68 | 54.58 | 55.34 | 644,480 | -0.38(-0.69%) |
Mar 28, 2017 | 54.62 | 56.19 | 54.41 | 55.72 | 814,336 | +0.95(+1.74%) |
Mar 27, 2017 | 54.30 | 54.87 | 53.73 | 54.77 | 688,202 | -0.12(-0.22%) |
Mar 24, 2017 | 55.29 | 55.62 | 54.41 | 54.89 | 491,434 | -0.36(-0.65%) |
Mar 23, 2017 | 55.13 | 55.90 | 54.80 | 55.25 | 817,441 | +0.19(+0.35%) |
Mar 22, 2017 | 54.84 | 55.35 | 54.41 | 55.06 | 968,713 | +0.06(+0.11%) |
Mar 21, 2017 | 56.20 | 56.26 | 54.43 | 55.00 | 705,399 | -1.04(-1.85%) |
Mar 20, 2017 | 56.56 | 56.67 | 55.96 | 56.03 | 661,105 | -0.56(-0.98%) |
Mar 17, 2017 | 56.87 | 56.99 | 56.27 | 56.59 | 1,224,571 | -0.30(-0.52%) |
Mar 16, 2017 | 57.54 | 57.54 | 56.71 | 56.89 | 545,768 | -0.35(-0.61%) |
Mar 15, 2017 | 57.11 | 57.42 | 56.84 | 57.24 | 1,002,333 | +0.30(+0.52%) |
Mar 14, 2017 | 57.49 | 57.74 | 56.54 | 56.94 | 613,459 | -0.92(-1.59%) |
Mar 13, 2017 | 58.05 | 58.05 | 57.76 | 57.86 | 370,417 | -0.09(-0.16%) |
Mar 10, 2017 | 57.82 | 58.07 | 57.30 | 57.95 | 570,273 | +0.56(+0.97%) |
Mar 09, 2017 | 58.08 | 58.31 | 57.17 | 57.39 | 445,568 | -0.69(-1.19%) |
Mar 08, 2017 | 58.58 | 58.58 | 57.96 | 58.09 | 445,604 | -0.25(-0.43%) |
Mar 07, 2017 | 58.88 | 58.93 | 58.31 | 58.34 | 437,925 | -0.52(-0.89%) |
Mar 06, 2017 | 58.80 | 59.26 | 58.57 | 58.87 | 784,692 | -0.29(-0.49%) |
Mar 03, 2017 | 59.77 | 59.77 | 58.76 | 59.16 | 940,601 | -0.53(-0.89%) |
Mar 02, 2017 | 61.29 | 61.29 | 59.42 | 59.69 | 688,845 | -1.51(-2.47%) |
Mar 01, 2017 | 59.87 | 61.46 | 59.37 | 61.20 | 763,830 | +1.81(+3.05%) |
Feb 28, 2017 | 59.89 | 59.89 | 59.34 | 59.39 | 640,758 | -0.45(-0.75%) |
Feb 27, 2017 | 59.38 | 59.85 | 59.19 | 59.83 | 747,243 | +0.47(+0.78%) |
Feb 24, 2017 | 58.45 | 59.37 | 58.30 | 59.37 | 502,703 | +0.66(+1.12%) |
Feb 23, 2017 | 59.39 | 59.48 | 58.35 | 58.71 | 485,307 | -0.63(-1.06%) |
Feb 22, 2017 | 59.80 | 60.10 | 59.02 | 59.33 | 478,213 | -0.36(-0.60%) |
Feb 21, 2017 | 60.00 | 60.10 | 59.53 | 59.69 | 453,118 | -0.08(-0.14%) |
Feb 17, 2017 | 59.77 | 59.77 | 59.77 | 0 | -0.05(-0.08%) | |
Feb 16, 2017 | 60.08 | 60.51 | 59.33 | 59.82 | 534,802 | -0.16(-0.26%) |
Feb 15, 2017 | 59.37 | 60.27 | 59.37 | 59.97 | 575,647 | +0.53(+0.89%) |
Feb 14, 2017 | 59.68 | 59.94 | 59.15 | 59.44 | 593,200 | -0.48(-0.80%) |
Feb 13, 2017 | 60.10 | 60.29 | 59.63 | 59.92 | 775,316 | +0.19(+0.31%) |
Feb 10, 2017 | 58.84 | 59.86 | 58.73 | 59.73 | 666,414 | +1.09(+1.85%) |
Feb 09, 2017 | 57.77 | 59.27 | 57.59 | 58.65 | 770,540 | +1.10(+1.91%) |
Feb 08, 2017 | 56.94 | 57.76 | 56.25 | 57.55 | 891,804 | +0.62(+1.09%) |
Feb 07, 2017 | 58.03 | 58.13 | 56.58 | 56.93 | 881,861 | -0.96(-1.67%) |
Feb 06, 2017 | 57.67 | 58.26 | 57.61 | 57.89 | 965,536 | +0.22(+0.38%) |
Feb 03, 2017 | 56.57 | 57.68 | 56.14 | 57.67 | 919,189 | +1.65(+2.95%) |
Feb 02, 2017 | 55.76 | 58.46 | 53.71 | 56.02 | 1,792,712 | -0.76(-1.33%) |
Feb 01, 2017 | 57.53 | 58.06 | 56.10 | 56.78 | 1,270,635 | -0.36(-0.62%) |
Jan 31, 2017 | 57.72 | 57.75 | 56.58 | 57.13 | 952,456 | -0.78(-1.35%) |
Jan 30, 2017 | 58.30 | 58.39 | 57.12 | 57.92 | 572,668 | -0.68(-1.16%) |
Jan 27, 2017 | 58.32 | 58.67 | 57.76 | 58.60 | 398,619 | +0.25(+0.43%) |
Jan 26, 2017 | 58.80 | 58.80 | 57.90 | 58.34 | 643,626 | -0.76(-1.29%) |
Jan 25, 2017 | 57.65 | 59.39 | 57.65 | 59.11 | 892,955 | +1.53(+2.66%) |
Jan 24, 2017 | 56.68 | 57.64 | 56.41 | 57.57 | 523,375 | +1.09(+1.94%) |
Jan 23, 2017 | 56.69 | 56.74 | 56.06 | 56.48 | 320,919 | -0.19(-0.33%) |
Jan 20, 2017 | 56.29 | 56.72 | 56.14 | 56.67 | 608,590 | +0.45(+0.79%) |
Jan 19, 2017 | 57.12 | 57.35 | 55.94 | 56.22 | 528,606 | -0.71(-1.25%) |
Jan 18, 2017 | 56.23 | 57.01 | 55.70 | 56.93 | 628,111 | +0.93(+1.66%) |
Jan 17, 2017 | 56.78 | 56.90 | 55.79 | 56.00 | 426,301 | -1.10(-1.93%) |
Jan 13, 2017 | 57.10 | 57.10 | 57.10 | 0 | +0.80(+1.41%) | |
Jan 12, 2017 | 56.23 | 56.34 | 55.41 | 56.30 | 413,989 | -0.05(-0.09%) |
Jan 11, 2017 | 56.36 | 56.76 | 56.05 | 56.36 | 729,863 | +0.25(+0.45%) |
Jan 10, 2017 | 55.35 | 56.44 | 55.24 | 56.10 | 663,265 | +0.69(+1.24%) |
Jan 09, 2017 | 55.68 | 55.78 | 54.93 | 55.42 | 511,221 | -0.30(-0.55%) |
Jan 06, 2017 | 55.74 | 56.49 | 55.63 | 55.72 | 844,405 | -0.01(-0.01%) |
Jan 05, 2017 | 56.23 | 56.79 | 55.53 | 55.73 | 626,348 | -0.67(-1.18%) |
Jan 04, 2017 | 56.27 | 56.95 | 56.27 | 56.40 | 920,680 | +0.23(+0.41%) |
Jan 03, 2017 | 56.08 | 56.86 | 55.56 | 56.16 | 611,453 | +0.64(+1.15%) |
Dec 30, 2016 | 55.52 | 55.52 | 55.52 | 0 | -0.28(-0.51%) | |
Dec 29, 2016 | 55.37 | 55.86 | 55.37 | 55.81 | 414,559 | +0.36(+0.64%) |
Dec 28, 2016 | 56.45 | 56.50 | 55.20 | 55.45 | 510,356 | -0.98(-1.74%) |
Dec 27, 2016 | 56.43 | 56.79 | 55.51 | 56.43 | 333,926 | +0.21(+0.37%) |
Dec 23, 2016 | 56.23 | 56.23 | 56.23 | 0 | -0.03(-0.06%) | |
Dec 22, 2016 | 56.60 | 56.82 | 55.66 | 56.26 | 517,202 | -0.42(-0.74%) |
Dec 21, 2016 | 57.13 | 57.13 | 56.63 | 56.68 | 438,303 | -0.64(-1.12%) |
Dec 20, 2016 | 56.69 | 57.58 | 56.69 | 57.32 | 646,135 | +0.59(+1.04%) |
Dec 19, 2016 | 56.49 | 57.06 | 56.40 | 56.73 | 537,342 | +0.08(+0.15%) |
Dec 16, 2016 | 56.87 | 57.00 | 56.18 | 56.65 | 1,597,078 | -0.17(-0.30%) |
Dec 15, 2016 | 56.85 | 57.31 | 56.07 | 56.82 | 702,239 | +0.28(+0.49%) |
Dec 14, 2016 | 56.95 | 57.40 | 56.34 | 56.54 | 632,411 | -0.31(-0.55%) |
Dec 13, 2016 | 57.53 | 57.67 | 56.25 | 56.85 | 974,784 | -0.56(-0.97%) |
Dec 12, 2016 | 57.36 | 58.28 | 57.06 | 57.41 | 745,221 | -0.28(-0.48%) |
Dec 09, 2016 | 59.34 | 59.34 | 57.39 | 57.68 | 1,176,931 | -1.51(-2.56%) |
Dec 08, 2016 | 59.14 | 59.26 | 58.41 | 59.20 | 754,709 | +0.26(+0.44%) |
Dec 07, 2016 | 57.46 | 59.19 | 57.16 | 58.94 | 935,852 | +1.41(+2.45%) |
Dec 06, 2016 | 57.11 | 57.64 | 56.64 | 57.53 | 653,103 | +0.60(+1.06%) |
Dec 05, 2016 | 57.29 | 57.96 | 56.64 | 56.93 | 877,273 | -0.12(-0.20%) |
Dec 02, 2016 | 57.86 | 58.38 | 56.83 | 57.04 | 1,556,060 | -0.79(-1.37%) |
Dec 01, 2016 | 56.75 | 57.87 | 56.11 | 57.83 | 1,422,736 | +1.33(+2.36%) |
Nov 30, 2016 | 56.30 | 56.86 | 56.24 | 56.50 | 955,902 | +0.48(+0.85%) |
Nov 29, 2016 | 56.42 | 56.82 | 55.97 | 56.02 | 939,872 | -0.29(-0.52%) |
Nov 28, 2016 | 57.29 | 57.50 | 56.23 | 56.31 | 1,131,904 | -1.35(-2.33%) |
Nov 25, 2016 | 57.37 | 57.66 | 56.22 | 57.66 | 316,637 | +0.56(+0.97%) |
Nov 23, 2016 | 57.10 | 57.10 | 57.10 | 0 | +1.02(+1.82%) | |
Nov 22, 2016 | 56.30 | 56.30 | 55.48 | 56.08 | 954,122 | +0.01(+0.01%) |
Nov 21, 2016 | 56.02 | 56.54 | 55.71 | 56.07 | 1,006,764 | +0.28(+0.50%) |
Nov 18, 2016 | 56.30 | 56.45 | 55.37 | 55.79 | 1,102,410 | -0.39(-0.69%) |
Nov 17, 2016 | 55.69 | 56.29 | 55.35 | 56.18 | 729,880 | +0.68(+1.22%) |
Nov 16, 2016 | 55.04 | 55.58 | 54.96 | 55.50 | 1,103,905 | +0.36(+0.65%) |
Nov 15, 2016 | 54.98 | 55.42 | 54.20 | 55.15 | 1,037,211 | +0.36(+0.65%) |
Nov 14, 2016 | 53.65 | 55.17 | 53.13 | 54.79 | 2,210,234 | +1.66(+3.13%) |
Nov 11, 2016 | 51.96 | 53.45 | 51.36 | 53.13 | 2,041,205 | +0.74(+1.41%) |
Nov 10, 2016 | 50.60 | 52.89 | 50.56 | 52.39 | 1,967,478 | +2.34(+4.67%) |
Nov 09, 2016 | 48.44 | 50.07 | 47.25 | 50.05 | 1,923,911 | +1.35(+2.78%) |
Nov 08, 2016 | 48.45 | 49.00 | 48.10 | 48.70 | 1,183,566 | +0.32(+0.67%) |
Nov 07, 2016 | 48.12 | 48.38 | 47.90 | 48.38 | 952,887 | +1.11(+2.36%) |
Nov 04, 2016 | 47.54 | 47.93 | 47.24 | 47.26 | 798,430 | -0.32(-0.67%) |
Nov 03, 2016 | 47.77 | 47.93 | 47.51 | 47.58 | 860,320 | +0.03(+0.07%) |
Nov 02, 2016 | 48.31 | 48.35 | 47.54 | 47.55 | 1,084,101 | -0.28(-0.58%) |
Nov 01, 2016 | 48.54 | 48.81 | 47.80 | 47.83 | 1,380,534 | -0.50(-1.04%) |
Oct 31, 2016 | 48.98 | 49.33 | 48.33 | 48.33 | 1,543,587 | -0.35(-0.72%) |
Oct 28, 2016 | 49.02 | 49.65 | 48.38 | 48.68 | 2,093,012 | -0.94(-1.89%) |
Oct 27, 2016 | 48.33 | 49.92 | 48.27 | 49.62 | 2,315,198 | +1.95(+4.09%) |
Oct 26, 2016 | 46.27 | 47.85 | 46.26 | 47.67 | 2,210,098 | +1.57(+3.41%) |
Oct 25, 2016 | 46.09 | 46.24 | 45.70 | 46.10 | 689,539 | +0.14(+0.31%) |
Oct 24, 2016 | 45.63 | 46.00 | 45.61 | 45.96 | 591,044 | +0.60(+1.31%) |
Oct 21, 2016 | 44.92 | 45.40 | 44.54 | 45.36 | 738,498 | +0.23(+0.52%) |
Oct 20, 2016 | 45.33 | 45.70 | 45.02 | 45.13 | 1,078,053 | -0.34(-0.74%) |
Oct 19, 2016 | 45.29 | 45.60 | 45.15 | 45.46 | 563,659 | +0.16(+0.34%) |
Oct 18, 2016 | 45.53 | 45.62 | 45.03 | 45.31 | 582,499 | +0.15(+0.33%) |
Oct 17, 2016 | 44.82 | 45.21 | 44.61 | 45.16 | 785,197 | +0.15(+0.33%) |
Oct 14, 2016 | 45.45 | 45.46 | 44.77 | 45.01 | 1,046,311 | -0.11(-0.24%) |
Oct 13, 2016 | 45.41 | 45.41 | 44.81 | 45.12 | 683,624 | -0.74(-1.62%) |
Oct 12, 2016 | 46.05 | 46.05 | 45.49 | 45.87 | 692,928 | -0.11(-0.24%) |
Oct 11, 2016 | 46.14 | 46.32 | 45.79 | 45.98 | 1,221,378 | -0.36(-0.78%) |
Oct 10, 2016 | 46.04 | 46.39 | 45.83 | 46.34 | 750,224 | +0.65(+1.42%) |
Oct 07, 2016 | 45.59 | 45.85 | 44.95 | 45.69 | 995,990 | +0.02(+0.04%) |
Oct 06, 2016 | 45.25 | 45.78 | 45.09 | 45.67 | 609,566 | +0.25(+0.56%) |
Oct 05, 2016 | 44.96 | 45.45 | 44.69 | 45.42 | 642,646 | +0.68(+1.52%) |
Oct 04, 2016 | 44.75 | 45.05 | 44.45 | 44.74 | 631,912 | +0.05(+0.12%) |
Oct 03, 2016 | 44.45 | 44.81 | 44.14 | 44.69 | 684,967 | +0.28(+0.64%) |
Sep 30, 2016 | 43.86 | 44.64 | 43.75 | 44.40 | 1,046,050 | +0.83(+1.92%) |
Sep 29, 2016 | 43.47 | 44.00 | 43.15 | 43.57 | 446,723 | +0.03(+0.06%) |
Sep 28, 2016 | 43.45 | 43.57 | 43.04 | 43.54 | 439,575 | +0.19(+0.45%) |
Sep 27, 2016 | 43.46 | 43.59 | 43.08 | 43.35 | 558,811 | -0.12(-0.28%) |
Sep 26, 2016 | 43.08 | 43.70 | 42.93 | 43.47 | 648,523 | +0.11(+0.25%) |
Sep 23, 2016 | 43.73 | 43.76 | 43.13 | 43.36 | 793,674 | -0.46(-1.05%) |
Sep 22, 2016 | 44.49 | 44.49 | 43.69 | 43.82 | 1,264,262 | -0.31(-0.70%) |
Sep 21, 2016 | 44.03 | 44.33 | 43.56 | 44.13 | 594,266 | +0.35(+0.80%) |
Sep 20, 2016 | 44.39 | 44.89 | 43.61 | 43.78 | 911,588 | -0.92(-2.06%) |
Sep 19, 2016 | 44.67 | 45.12 | 44.61 | 44.70 | 736,493 | +0.23(+0.52%) |
Sep 16, 2016 | 44.47 | 44.89 | 44.29 | 44.47 | 1,540,284 | -0.16(-0.36%) |
Sep 15, 2016 | 43.74 | 44.77 | 43.65 | 44.63 | 572,462 | +0.82(+1.88%) |
Sep 14, 2016 | 43.66 | 43.94 | 43.40 | 43.81 | 535,163 | +0.21(+0.49%) |
Sep 13, 2016 | 44.20 | 44.26 | 43.41 | 43.59 | 496,381 | -0.88(-1.98%) |
Sep 12, 2016 | 43.30 | 44.56 | 43.30 | 44.47 | 652,092 | +0.88(+2.02%) |
Sep 09, 2016 | 45.19 | 45.31 | 43.58 | 43.59 | 940,922 | -1.81(-3.99%) |
Sep 08, 2016 | 45.56 | 45.62 | 45.30 | 45.41 | 690,712 | -0.27(-0.58%) |
Sep 07, 2016 | 45.24 | 45.72 | 44.79 | 45.67 | 680,307 | +0.31(+0.68%) |
Sep 06, 2016 | 45.79 | 46.01 | 45.17 | 45.36 | 796,177 | -0.52(-1.14%) |
Sep 02, 2016 | 46.00 | 45.89 | 45.89 | 45.89 | 887,541 | -0.10(-0.23%) |
Sep 01, 2016 | 46.16 | 46.44 | 45.56 | 45.99 | 518,173 | -0.05(-0.10%) |
Aug 31, 2016 | 45.67 | 46.09 | 45.52 | 46.03 | 910,979 | +0.23(+0.51%) |
Aug 30, 2016 | 45.16 | 45.95 | 45.15 | 45.80 | 655,063 | +0.63(+1.40%) |
Aug 29, 2016 | 44.74 | 45.19 | 44.66 | 45.17 | 462,973 | +0.41(+0.91%) |
Aug 26, 2016 | 44.96 | 45.26 | 44.51 | 44.76 | 356,224 | -0.20(-0.45%) |
Aug 25, 2016 | 45.45 | 45.49 | 44.87 | 44.96 | 469,500 | -0.50(-1.10%) |
Aug 24, 2016 | 45.07 | 45.95 | 45.05 | 45.46 | 676,566 | +0.28(+0.63%) |
Aug 23, 2016 | 45.22 | 45.31 | 45.08 | 45.17 | 456,461 | +0.21(+0.47%) |
Aug 22, 2016 | 45.26 | 45.26 | 44.73 | 44.96 | 452,163 | -0.32(-0.71%) |
Aug 19, 2016 | 44.84 | 45.41 | 44.60 | 45.28 | 576,415 | +0.32(+0.72%) |
Aug 18, 2016 | 44.80 | 45.24 | 44.68 | 44.96 | 577,904 | -0.03(-0.06%) |
Aug 17, 2016 | 44.92 | 45.30 | 44.75 | 44.99 | 485,321 | -0.09(-0.20%) |
Aug 16, 2016 | 44.98 | 45.27 | 44.82 | 45.08 | 584,678 | -0.07(-0.16%) |
Aug 15, 2016 | 44.97 | 45.44 | 44.79 | 45.15 | 493,368 | +0.25(+0.56%) |
Aug 12, 2016 | 45.26 | 45.38 | 44.89 | 44.90 | 683,711 | -0.47(-1.03%) |
Aug 11, 2016 | 45.28 | 45.45 | 45.12 | 45.36 | 725,744 | +0.22(+0.49%) |
Aug 10, 2016 | 45.43 | 45.59 | 44.97 | 45.14 | 870,189 | -0.32(-0.71%) |
Aug 09, 2016 | 45.95 | 45.95 | 45.06 | 45.46 | 1,209,533 | -0.39(-0.85%) |
Aug 08, 2016 | 45.75 | 46.05 | 45.73 | 45.85 | 537,113 | +0.13(+0.28%) |
Aug 05, 2016 | 45.13 | 45.84 | 45.10 | 45.72 | 654,621 | +0.87(+1.93%) |
Aug 04, 2016 | 44.59 | 44.99 | 44.55 | 44.86 | 693,232 | +0.15(+0.33%) |
Aug 03, 2016 | 44.43 | 44.91 | 44.20 | 44.71 | 781,566 | +0.25(+0.57%) |
Aug 02, 2016 | 44.95 | 44.95 | 43.69 | 44.45 | 789,533 | -0.45(-1.01%) |
Aug 01, 2016 | 45.14 | 45.19 | 44.69 | 44.91 | 845,491 | -0.17(-0.39%) |
Jul 29, 2016 | 45.12 | 45.21 | 44.31 | 45.08 | 932,689 | +0.01(+0.01%) |
Jul 28, 2016 | 44.65 | 45.10 | 43.21 | 45.08 | 1,311,351 | +1.22(+2.79%) |
Jul 27, 2016 | 43.94 | 44.39 | 43.66 | 43.85 | 1,426,634 | -0.18(-0.41%) |
Jul 26, 2016 | 43.39 | 44.05 | 43.35 | 44.03 | 917,778 | +0.59(+1.36%) |
Jul 25, 2016 | 43.50 | 43.52 | 42.86 | 43.45 | 957,206 | -0.14(-0.31%) |
Jul 22, 2016 | 42.06 | 43.70 | 42.06 | 43.58 | 1,191,479 | +1.60(+3.81%) |
Jul 21, 2016 | 41.70 | 42.10 | 41.54 | 41.98 | 1,032,397 | +0.06(+0.14%) |
Jul 20, 2016 | 42.05 | 42.44 | 41.83 | 41.92 | 716,498 | -0.05(-0.12%) |
Jul 19, 2016 | 41.91 | 42.15 | 41.78 | 41.98 | 485,982 | -0.11(-0.26%) |
Jul 18, 2016 | 42.00 | 42.33 | 41.61 | 42.09 | 704,308 | -0.13(-0.31%) |
Jul 15, 2016 | 42.07 | 42.29 | 41.52 | 42.22 | 1,441,781 | +0.10(+0.23%) |
Jul 14, 2016 | 41.59 | 42.17 | 41.59 | 42.12 | 942,131 | +0.95(+2.31%) |
Jul 13, 2016 | 41.13 | 41.30 | 40.68 | 41.17 | 701,928 | +0.05(+0.13%) |
Jul 12, 2016 | 40.93 | 41.30 | 40.83 | 41.12 | 551,317 | +0.38(+0.92%) |
Jul 11, 2016 | 40.53 | 40.88 | 40.49 | 40.74 | 703,166 | +0.51(+1.27%) |
Jul 08, 2016 | 39.26 | 40.26 | 38.88 | 40.23 | 798,832 | +1.35(+3.48%) |
Jul 07, 2016 | 39.08 | 39.48 | 38.56 | 38.88 | 839,474 | -0.21(-0.53%) |
Jul 05, 2016 | 39.52 | 39.52 | 38.84 | 39.08 | 561,736 | -0.59(-1.48%) |
Jul 01, 2016 | 39.04 | 39.67 | 39.67 | 39.67 | 556,413 | +0.64(+1.64%) |
Jun 30, 2016 | 38.32 | 39.03 | 37.68 | 39.03 | 991,451 | +0.58(+1.51%) |
Jun 29, 2016 | 37.96 | 38.62 | 37.52 | 38.45 | 791,443 | +1.08(+2.89%) |
Jun 28, 2016 | 37.36 | 37.89 | 36.86 | 37.37 | 1,267,468 | +0.38(+1.03%) |
Jun 27, 2016 | 37.74 | 37.74 | 36.72 | 36.99 | 1,038,353 | -1.10(-2.89%) |
Jun 24, 2016 | 38.11 | 38.66 | 37.80 | 38.09 | 1,887,870 | -1.41(-3.57%) |
Jun 23, 2016 | 39.32 | 39.54 | 39.09 | 39.50 | 605,036 | +0.63(+1.62%) |
Jun 22, 2016 | 38.67 | 39.03 | 38.27 | 38.87 | 855,701 | +0.13(+0.33%) |
Jun 21, 2016 | 38.08 | 39.02 | 37.61 | 38.74 | 1,191,451 | -1.00(-2.51%) |
Jun 20, 2016 | 38.97 | 40.13 | 38.97 | 39.74 | 1,215,506 | +1.38(+3.59%) |
Jun 17, 2016 | 37.89 | 38.49 | 37.77 | 38.36 | 1,989,775 | +0.51(+1.35%) |
Jun 16, 2016 | 37.60 | 37.94 | 37.04 | 37.85 | 689,966 | +0.04(+0.10%) |
Jun 15, 2016 | 37.96 | 38.32 | 37.52 | 37.81 | 934,002 | +0.12(+0.31%) |
Jun 14, 2016 | 38.31 | 38.66 | 37.40 | 37.69 | 1,254,349 | -0.78(-2.02%) |
Jun 13, 2016 | 38.66 | 38.89 | 38.40 | 38.47 | 1,174,559 | -0.39(-1.02%) |
Jun 10, 2016 | 39.26 | 39.36 | 38.71 | 38.86 | 1,047,294 | -0.76(-1.91%) |
Jun 09, 2016 | 40.58 | 40.61 | 39.59 | 39.62 | 854,036 | -1.09(-2.67%) |
Jun 08, 2016 | 40.56 | 40.80 | 40.36 | 40.71 | 672,595 | +0.22(+0.54%) |
Jun 07, 2016 | 40.84 | 40.92 | 40.44 | 40.49 | 527,297 | -0.23(-0.56%) |
Jun 06, 2016 | 40.56 | 40.93 | 40.35 | 40.71 | 762,761 | +0.26(+0.64%) |
Jun 03, 2016 | 40.44 | 40.57 | 39.86 | 40.46 | 518,890 | -0.10(-0.24%) |
Jun 02, 2016 | 40.71 | 40.73 | 39.75 | 40.55 | 883,979 | -0.56(-1.35%) |