Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.51 | 48.53 | 47.91 | 48.29 | 1,222,257 | +0.01(+0.02%) |
Jul 28, 2017 | 48.76 | 48.98 | 47.74 | 48.28 | 2,237,810 | -0.55(-1.13%) |
Jul 27, 2017 | 48.60 | 48.92 | 48.28 | 48.84 | 1,238,846 | +0.26(+0.53%) |
Jul 26, 2017 | 48.93 | 48.97 | 48.27 | 48.58 | 1,606,444 | -0.41(-0.83%) |
Jul 25, 2017 | 48.75 | 49.32 | 48.74 | 48.98 | 1,946,558 | +0.29(+0.59%) |
Jul 24, 2017 | 49.06 | 49.19 | 48.62 | 48.70 | 1,711,145 | -0.41(-0.84%) |
Jul 21, 2017 | 49.03 | 50.00 | 48.92 | 49.11 | 2,000,946 | +0.06(+0.13%) |
Jul 20, 2017 | 49.14 | 49.17 | 48.39 | 49.05 | 1,787,705 | -0.04(-0.07%) |
Jul 19, 2017 | 48.97 | 49.41 | 48.62 | 49.09 | 3,269,645 | +0.32(+0.66%) |
Jul 18, 2017 | 49.24 | 49.33 | 48.38 | 48.76 | 2,362,404 | -0.61(-1.23%) |
Jul 17, 2017 | 49.73 | 49.94 | 49.23 | 49.37 | 2,392,320 | -0.39(-0.78%) |
Jul 14, 2017 | 49.38 | 50.12 | 49.38 | 49.76 | 1,453,490 | +0.21(+0.43%) |
Jul 13, 2017 | 49.31 | 49.92 | 49.17 | 49.55 | 1,280,359 | +0.05(+0.09%) |
Jul 12, 2017 | 49.69 | 50.21 | 49.06 | 49.50 | 2,092,694 | +0.01(+0.02%) |
Jul 11, 2017 | 49.46 | 49.76 | 48.84 | 49.49 | 2,719,117 | -0.76(-1.50%) |
Jul 10, 2017 | 49.14 | 50.26 | 48.96 | 50.25 | 3,197,052 | +1.03(+2.09%) |
Jul 07, 2017 | 48.00 | 49.58 | 47.85 | 49.22 | 2,654,942 | +1.48(+3.10%) |
Jul 06, 2017 | 47.85 | 48.21 | 47.43 | 47.73 | 2,791,140 | -0.49(-1.01%) |
Jul 05, 2017 | 48.26 | 48.54 | 47.80 | 48.22 | 2,304,234 | -0.15(-0.30%) |
Jul 03, 2017 | 48.99 | 49.23 | 48.36 | 48.37 | 1,220,774 | -0.70(-1.43%) |
Jun 30, 2017 | 48.68 | 49.50 | 48.65 | 49.07 | 1,967,298 | +0.57(+1.18%) |
Jun 29, 2017 | 48.54 | 48.64 | 47.88 | 48.50 | 2,761,803 | -0.15(-0.30%) |
Jun 28, 2017 | 48.33 | 48.84 | 47.96 | 48.64 | 1,724,758 | +0.71(+1.48%) |
Jun 27, 2017 | 48.31 | 48.60 | 47.95 | 47.94 | 1,200,837 | -0.34(-0.71%) |
Jun 26, 2017 | 48.11 | 48.40 | 47.92 | 48.28 | 1,382,865 | +0.31(+0.65%) |
Jun 23, 2017 | 48.31 | 48.63 | 47.94 | 47.96 | 4,458,125 | -0.27(-0.55%) |
Jun 22, 2017 | 48.87 | 48.97 | 48.22 | 48.23 | 1,500,751 | -0.77(-1.58%) |
Jun 21, 2017 | 49.50 | 49.94 | 48.58 | 49.00 | 2,741,902 | -0.57(-1.15%) |
Jun 20, 2017 | 51.06 | 51.30 | 49.00 | 49.57 | 7,902,106 | +1.04(+2.14%) |
Jun 19, 2017 | 48.77 | 49.06 | 48.41 | 48.53 | 4,974,678 | -0.17(-0.36%) |
Jun 16, 2017 | 48.68 | 48.77 | 48.10 | 48.71 | 2,451,980 | -0.16(-0.32%) |
Jun 15, 2017 | 49.30 | 49.75 | 48.64 | 48.87 | 2,288,167 | -0.76(-1.54%) |
Jun 14, 2017 | 49.56 | 50.47 | 49.35 | 49.63 | 2,875,025 | +0.26(+0.52%) |
Jun 13, 2017 | 48.64 | 49.68 | 48.41 | 49.37 | 2,188,985 | +0.88(+1.82%) |
Jun 12, 2017 | 47.77 | 48.65 | 47.77 | 48.49 | 1,695,167 | +0.63(+1.33%) |
Jun 09, 2017 | 48.06 | 48.14 | 47.62 | 47.85 | 1,669,613 | -0.13(-0.27%) |
Jun 08, 2017 | 48.50 | 47.87 | 47.98 | 1,351,031 | -0.25(-0.52%) | |
Jun 07, 2017 | 48.07 | 48.64 | 48.02 | 48.23 | 1,383,984 | +0.18(+0.38%) |
Jun 06, 2017 | 47.83 | 48.23 | 47.63 | 48.05 | 1,535,326 | -0.20(-0.42%) |
Jun 05, 2017 | 48.50 | 48.54 | 47.97 | 48.25 | 2,013,790 | -0.28(-0.57%) |
Jun 02, 2017 | 47.83 | 48.67 | 47.83 | 48.52 | 2,111,122 | +0.74(+1.54%) |
Jun 01, 2017 | 47.26 | 47.85 | 46.93 | 47.79 | 1,681,822 | +0.57(+1.21%) |
May 31, 2017 | 47.59 | 47.61 | 46.91 | 47.22 | 1,578,854 | -0.17(-0.35%) |
May 30, 2017 | 47.34 | 47.52 | 46.87 | 47.38 | 1,755,820 | -0.04(-0.08%) |
May 26, 2017 | 47.41 | 47.62 | 47.26 | 47.42 | 1,011,923 | -0.18(-0.39%) |
May 25, 2017 | 48.11 | 48.23 | 47.37 | 47.60 | 1,918,037 | -0.23(-0.48%) |
May 24, 2017 | 47.40 | 47.89 | 46.94 | 47.83 | 1,448,258 | +0.32(+0.68%) |
May 23, 2017 | 48.62 | 49.07 | 47.40 | 47.51 | 1,857,119 | -0.75(-1.56%) |
May 22, 2017 | 48.13 | 48.52 | 47.98 | 48.27 | 1,968,727 | +0.28(+0.58%) |
May 19, 2017 | 47.20 | 48.15 | 47.02 | 47.99 | 2,484,465 | +0.97(+2.05%) |
May 18, 2017 | 46.25 | 47.39 | 45.95 | 47.02 | 2,023,258 | +0.76(+1.65%) |
May 17, 2017 | 47.33 | 47.24 | 46.15 | 46.26 | 1,947,059 | -1.07(-2.26%) |
May 16, 2017 | 47.15 | 47.34 | 46.57 | 47.33 | 1,375,240 | +0.37(+0.78%) |
May 15, 2017 | 46.53 | 47.15 | 46.47 | 46.96 | 1,654,046 | +0.59(+1.27%) |
May 12, 2017 | 46.89 | 46.89 | 46.28 | 46.37 | 1,096,915 | -0.55(-1.18%) |
May 11, 2017 | 46.44 | 47.00 | 46.20 | 46.92 | 1,995,582 | +0.39(+0.83%) |
May 10, 2017 | 46.50 | 46.56 | 46.03 | 46.54 | 1,611,468 | -0.08(-0.18%) |
May 09, 2017 | 45.84 | 46.69 | 45.84 | 46.62 | 2,154,397 | +0.75(+1.62%) |
May 08, 2017 | 45.81 | 46.02 | 45.62 | 45.87 | 1,181,481 | +0.06(+0.12%) |
May 05, 2017 | 46.02 | 46.10 | 45.70 | 45.82 | 1,646,310 | +0.01(+0.02%) |
May 04, 2017 | 45.82 | 46.12 | 45.72 | 45.81 | 1,366,332 | +0.05(+0.10%) |
May 03, 2017 | 46.12 | 46.38 | 45.41 | 45.76 | 2,475,557 | -0.41(-0.90%) |
May 02, 2017 | 46.24 | 46.44 | 45.87 | 46.18 | 2,158,943 | -0.10(-0.22%) |
May 01, 2017 | 46.68 | 46.88 | 46.26 | 46.28 | 2,269,362 | -0.19(-0.42%) |
Apr 28, 2017 | 46.91 | 46.95 | 45.91 | 46.47 | 2,936,468 | -0.52(-1.12%) |
Apr 27, 2017 | 46.90 | 47.14 | 46.55 | 47.00 | 2,177,678 | +0.13(+0.27%) |
Apr 26, 2017 | 46.74 | 47.20 | 46.55 | 46.87 | 4,811,735 | +0.25(+0.53%) |
Apr 25, 2017 | 47.16 | 47.24 | 46.27 | 46.62 | 4,265,773 | -0.80(-1.69%) |
Apr 24, 2017 | 48.33 | 48.46 | 47.27 | 47.42 | 2,004,264 | -0.40(-0.85%) |
Apr 21, 2017 | 47.56 | 47.89 | 47.24 | 47.82 | 2,362,418 | +0.11(+0.23%) |
Apr 20, 2017 | 48.63 | 48.74 | 47.25 | 47.71 | 3,079,837 | -0.65(-1.35%) |
Apr 19, 2017 | 48.45 | 48.63 | 48.11 | 48.37 | 1,981,116 | +0.16(+0.32%) |
Apr 18, 2017 | 47.87 | 48.52 | 47.66 | 48.21 | 1,978,830 | +0.07(+0.15%) |
Apr 17, 2017 | 47.76 | 48.20 | 47.61 | 48.14 | 2,234,396 | +0.51(+1.08%) |
Apr 13, 2017 | 47.28 | 48.22 | 47.28 | 47.62 | 2,831,038 | +0.46(+0.97%) |
Apr 12, 2017 | 47.46 | 47.72 | 47.03 | 47.16 | 2,114,780 | -0.58(-1.21%) |
Apr 11, 2017 | 47.27 | 47.80 | 47.07 | 47.74 | 2,808,319 | +0.40(+0.85%) |
Apr 10, 2017 | 46.86 | 47.98 | 46.81 | 47.34 | 2,374,150 | +0.74(+1.58%) |
Apr 07, 2017 | 46.65 | 46.95 | 46.57 | 46.60 | 1,269,717 | -0.21(-0.45%) |
Apr 06, 2017 | 46.48 | 47.16 | 46.39 | 46.81 | 1,574,372 | +0.25(+0.53%) |
Apr 05, 2017 | 46.78 | 47.27 | 46.51 | 46.57 | 1,961,672 | +0.00(+0.00%) |
Apr 04, 2017 | 46.63 | 46.89 | 46.37 | 46.57 | 1,388,972 | -0.25(-0.53%) |
Apr 03, 2017 | 47.13 | 47.35 | 46.39 | 46.81 | 2,066,020 | -0.26(-0.55%) |
Mar 31, 2017 | 47.08 | 47.25 | 46.91 | 47.07 | 1,314,791 | -0.10(-0.21%) |
Mar 30, 2017 | 47.26 | 47.42 | 46.92 | 47.17 | 1,718,692 | -0.18(-0.39%) |
Mar 29, 2017 | 46.92 | 47.50 | 46.92 | 47.36 | 1,470,900 | +0.13(+0.27%) |
Mar 28, 2017 | 46.67 | 47.51 | 46.66 | 47.23 | 1,700,916 | +0.35(+0.75%) |
Mar 27, 2017 | 46.32 | 46.99 | 46.18 | 46.88 | 1,942,765 | -0.06(-0.12%) |
Mar 24, 2017 | 46.94 | 47.19 | 46.63 | 46.93 | 2,027,387 | +0.17(+0.35%) |
Mar 23, 2017 | 46.68 | 47.21 | 46.57 | 46.77 | 1,824,566 | +0.14(+0.30%) |
Mar 22, 2017 | 47.25 | 47.25 | 46.20 | 46.63 | 3,486,831 | -0.52(-1.09%) |
Mar 21, 2017 | 47.96 | 48.18 | 46.73 | 47.14 | 5,021,087 | -1.30(-2.68%) |
Mar 20, 2017 | 48.55 | 48.57 | 47.96 | 48.44 | 3,749,259 | -0.14(-0.28%) |
Mar 17, 2017 | 48.65 | 49.00 | 48.40 | 48.58 | 4,350,022 | -0.13(-0.26%) |
Mar 16, 2017 | 48.11 | 48.98 | 47.71 | 48.71 | 3,995,505 | +0.77(+1.61%) |
Mar 15, 2017 | 47.69 | 48.08 | 47.12 | 47.94 | 3,180,172 | +0.49(+1.03%) |
Mar 14, 2017 | 47.63 | 47.67 | 46.93 | 47.45 | 2,583,093 | -0.29(-0.62%) |
Mar 13, 2017 | 48.60 | 48.74 | 47.71 | 47.74 | 4,129,651 | -0.74(-1.52%) |
Mar 10, 2017 | 48.19 | 49.46 | 48.18 | 48.48 | 6,632,141 | +0.73(+1.52%) |
Mar 09, 2017 | 48.05 | 48.64 | 47.16 | 47.75 | 5,138,969 | -0.29(-0.61%) |
Mar 08, 2017 | 46.57 | 48.20 | 46.53 | 48.05 | 4,924,602 | +1.42(+3.04%) |
Mar 07, 2017 | 46.05 | 46.72 | 45.79 | 46.63 | 3,099,305 | +0.68(+1.48%) |
Mar 06, 2017 | 45.64 | 46.15 | 45.45 | 45.95 | 2,790,131 | +0.06(+0.14%) |
Mar 03, 2017 | 45.59 | 46.05 | 45.14 | 45.88 | 3,473,606 | +0.15(+0.32%) |
Mar 02, 2017 | 45.88 | 46.06 | 45.55 | 45.74 | 1,741,451 | -0.25(-0.54%) |
Mar 01, 2017 | 45.20 | 46.38 | 45.17 | 45.99 | 3,781,118 | +1.12(+2.50%) |
Feb 28, 2017 | 44.45 | 45.06 | 44.31 | 44.86 | 3,804,724 | +0.39(+0.87%) |
Feb 27, 2017 | 43.61 | 44.60 | 43.42 | 44.48 | 2,633,660 | +0.86(+1.98%) |
Feb 24, 2017 | 43.16 | 43.71 | 42.91 | 43.61 | 2,007,862 | +0.26(+0.59%) |
Feb 23, 2017 | 43.76 | 43.76 | 42.95 | 43.36 | 1,837,556 | -0.15(-0.34%) |
Feb 22, 2017 | 44.06 | 44.06 | 43.15 | 43.50 | 2,623,953 | +0.27(+0.62%) |
Feb 21, 2017 | 42.96 | 43.26 | 42.78 | 43.24 | 2,057,246 | +0.51(+1.21%) |
Feb 17, 2017 | 42.72 | 42.72 | 42.72 | 0 | +0.26(+0.61%) | |
Feb 16, 2017 | 43.02 | 43.28 | 42.43 | 42.46 | 1,492,858 | -0.66(-1.54%) |
Feb 15, 2017 | 42.56 | 43.33 | 42.47 | 43.13 | 2,238,618 | +0.63(+1.49%) |
Feb 14, 2017 | 42.85 | 42.94 | 42.10 | 42.49 | 2,265,159 | -0.45(-1.05%) |
Feb 13, 2017 | 43.21 | 43.31 | 42.79 | 42.94 | 2,539,684 | -0.10(-0.23%) |
Feb 10, 2017 | 42.33 | 43.19 | 42.01 | 43.04 | 3,182,734 | +1.49(+3.58%) |
Feb 09, 2017 | 41.52 | 41.70 | 41.06 | 41.55 | 2,158,528 | +0.00(+0.00%) |
Feb 08, 2017 | 41.03 | 41.70 | 40.94 | 41.55 | 2,998,134 | +0.52(+1.28%) |
Feb 07, 2017 | 41.35 | 41.36 | 40.52 | 41.03 | 2,259,508 | -0.14(-0.33%) |
Feb 06, 2017 | 41.42 | 41.71 | 41.06 | 41.17 | 1,634,893 | -0.34(-0.82%) |
Feb 03, 2017 | 41.48 | 41.58 | 41.07 | 41.51 | 2,172,037 | +0.30(+0.74%) |
Feb 02, 2017 | 41.31 | 41.57 | 40.96 | 41.20 | 2,157,752 | -0.07(-0.18%) |
Feb 01, 2017 | 41.14 | 41.54 | 40.50 | 41.28 | 4,715,115 | +0.22(+0.54%) |
Jan 31, 2017 | 41.65 | 41.66 | 40.71 | 41.06 | 3,383,299 | -0.74(-1.78%) |
Jan 30, 2017 | 41.77 | 41.82 | 41.02 | 41.80 | 2,519,057 | -0.30(-0.72%) |
Jan 27, 2017 | 42.80 | 42.80 | 41.95 | 42.11 | 2,352,256 | -0.84(-1.95%) |
Jan 26, 2017 | 43.22 | 43.76 | 42.84 | 42.94 | 3,143,038 | -0.21(-0.49%) |
Jan 25, 2017 | 42.91 | 43.63 | 42.71 | 43.15 | 3,768,626 | +0.55(+1.30%) |
Jan 24, 2017 | 41.10 | 42.74 | 41.02 | 42.60 | 5,606,451 | +2.41(+5.99%) |
Jan 23, 2017 | 40.28 | 40.63 | 39.92 | 40.19 | 2,603,037 | -0.09(-0.23%) |
Jan 20, 2017 | 40.37 | 40.52 | 40.09 | 40.29 | 2,558,941 | +0.11(+0.27%) |
Jan 19, 2017 | 40.70 | 41.30 | 40.11 | 40.18 | 2,498,433 | -0.52(-1.29%) |
Jan 18, 2017 | 40.91 | 40.99 | 40.43 | 40.70 | 1,889,912 | -0.09(-0.23%) |
Jan 17, 2017 | 40.65 | 41.02 | 40.49 | 40.79 | 1,882,715 | -0.06(-0.14%) |
Jan 13, 2017 | 40.85 | 40.85 | 40.85 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 40.35 | 40.89 | 39.75 | 40.82 | 2,896,130 | +0.37(+0.91%) |
Jan 11, 2017 | 40.10 | 40.45 | 39.85 | 40.45 | 1,717,243 | +0.28(+0.69%) |
Jan 10, 2017 | 40.08 | 40.44 | 39.75 | 40.18 | 1,833,668 | +0.17(+0.41%) |
Jan 09, 2017 | 40.06 | 40.11 | 39.63 | 40.01 | 2,010,371 | -0.13(-0.32%) |
Jan 06, 2017 | 41.02 | 41.09 | 40.10 | 40.14 | 2,235,450 | -0.67(-1.64%) |
Jan 05, 2017 | 40.22 | 40.85 | 40.20 | 40.81 | 2,108,015 | +0.40(+1.00%) |
Jan 04, 2017 | 39.60 | 40.54 | 39.46 | 40.41 | 2,840,237 | +0.97(+2.47%) |
Jan 03, 2017 | 39.87 | 39.87 | 38.80 | 39.43 | 4,440,351 | -0.01(-0.02%) |
Dec 30, 2016 | 39.44 | 39.44 | 39.44 | 0 | +0.03(+0.07%) | |
Dec 29, 2016 | 39.67 | 39.98 | 39.40 | 39.41 | 1,507,396 | -0.24(-0.60%) |
Dec 28, 2016 | 39.93 | 39.99 | 39.48 | 39.65 | 2,286,590 | -0.18(-0.46%) |
Dec 27, 2016 | 39.25 | 39.85 | 39.19 | 39.84 | 4,260,861 | +0.73(+1.88%) |
Dec 23, 2016 | 39.10 | 39.10 | 39.10 | 0 | -0.33(-0.84%) | |
Dec 22, 2016 | 39.94 | 39.97 | 39.40 | 39.43 | 1,853,234 | -0.51(-1.27%) |
Dec 21, 2016 | 39.54 | 40.24 | 39.41 | 39.94 | 2,726,614 | +0.43(+1.09%) |
Dec 20, 2016 | 39.82 | 40.37 | 39.37 | 39.51 | 3,289,370 | -0.37(-0.92%) |
Dec 19, 2016 | 40.93 | 41.45 | 39.71 | 39.87 | 6,630,628 | -0.02(-0.05%) |
Dec 16, 2016 | 39.87 | 40.28 | 39.62 | 39.89 | 7,094,395 | +0.07(+0.18%) |
Dec 15, 2016 | 40.43 | 41.23 | 39.58 | 39.82 | 2,995,452 | -0.61(-1.50%) |
Dec 14, 2016 | 41.63 | 41.74 | 40.34 | 40.42 | 3,422,749 | -1.17(-2.81%) |
Dec 13, 2016 | 41.77 | 41.79 | 40.96 | 41.59 | 2,591,341 | +0.11(+0.27%) |
Dec 12, 2016 | 40.95 | 41.64 | 40.79 | 41.48 | 5,777,896 | +0.29(+0.71%) |
Dec 09, 2016 | 41.86 | 41.98 | 40.64 | 41.19 | 2,636,003 | -0.77(-1.84%) |
Dec 08, 2016 | 41.07 | 42.50 | 41.07 | 41.96 | 3,274,228 | +0.92(+2.24%) |
Dec 07, 2016 | 39.87 | 41.05 | 39.76 | 41.04 | 2,630,939 | +1.15(+2.88%) |
Dec 06, 2016 | 39.28 | 39.99 | 39.04 | 39.89 | 3,098,339 | +0.92(+2.36%) |
Dec 05, 2016 | 38.81 | 39.07 | 38.43 | 38.97 | 3,356,127 | +0.38(+0.98%) |
Dec 02, 2016 | 38.65 | 39.18 | 38.50 | 38.60 | 2,720,472 | -0.01(-0.02%) |
Dec 01, 2016 | 39.14 | 39.57 | 38.44 | 38.61 | 3,127,030 | -0.48(-1.22%) |
Nov 30, 2016 | 40.71 | 40.79 | 39.03 | 39.08 | 4,025,915 | -1.56(-3.84%) |
Nov 29, 2016 | 40.22 | 40.80 | 40.12 | 40.65 | 2,472,370 | +0.49(+1.21%) |
Nov 28, 2016 | 40.57 | 40.57 | 39.89 | 40.16 | 2,008,177 | -0.52(-1.29%) |
Nov 25, 2016 | 40.38 | 40.84 | 40.33 | 40.68 | 862,268 | +0.38(+0.93%) |
Nov 23, 2016 | 40.31 | 40.31 | 40.31 | 0 | +0.31(+0.78%) | |
Nov 22, 2016 | 40.42 | 40.44 | 39.78 | 39.99 | 1,991,008 | -0.37(-0.91%) |
Nov 21, 2016 | 40.08 | 40.42 | 39.53 | 40.36 | 2,101,168 | +0.42(+1.06%) |
Nov 18, 2016 | 39.61 | 40.03 | 39.45 | 39.94 | 2,069,063 | +0.24(+0.60%) |
Nov 17, 2016 | 39.38 | 40.31 | 39.17 | 39.70 | 2,748,765 | +1.04(+2.69%) |
Nov 16, 2016 | 38.47 | 38.72 | 38.26 | 38.66 | 1,797,300 | -0.15(-0.38%) |
Nov 15, 2016 | 39.34 | 39.66 | 38.55 | 38.81 | 2,950,843 | -0.08(-0.21%) |
Nov 14, 2016 | 38.15 | 39.06 | 37.85 | 38.89 | 3,379,239 | +0.99(+2.62%) |
Nov 11, 2016 | 38.50 | 38.69 | 37.61 | 37.90 | 3,182,026 | -0.54(-1.41%) |
Nov 10, 2016 | 37.93 | 38.69 | 37.63 | 38.44 | 4,048,159 | +0.68(+1.80%) |
Nov 09, 2016 | 37.21 | 38.11 | 36.46 | 37.76 | 5,655,026 | -0.30(-0.80%) |
Nov 08, 2016 | 38.16 | 38.20 | 37.28 | 38.06 | 2,769,479 | -0.47(-1.22%) |
Nov 07, 2016 | 38.61 | 38.85 | 38.30 | 38.53 | 2,388,929 | +0.50(+1.30%) |
Nov 04, 2016 | 37.51 | 38.92 | 37.35 | 38.04 | 2,279,435 | +0.60(+1.60%) |
Nov 03, 2016 | 37.65 | 37.80 | 37.32 | 37.44 | 1,649,773 | -0.10(-0.27%) |
Nov 02, 2016 | 37.89 | 37.99 | 37.23 | 37.54 | 2,245,416 | -0.37(-0.97%) |
Nov 01, 2016 | 38.31 | 38.53 | 37.59 | 37.91 | 2,245,703 | -0.40(-1.03%) |
Oct 31, 2016 | 38.26 | 38.60 | 38.15 | 38.30 | 2,824,060 | +0.32(+0.85%) |
Oct 28, 2016 | 37.25 | 38.23 | 37.01 | 37.98 | 3,320,582 | +0.92(+2.48%) |
Oct 27, 2016 | 38.08 | 38.10 | 37.01 | 37.06 | 2,770,962 | -0.82(-2.16%) |
Oct 26, 2016 | 37.71 | 38.08 | 37.49 | 37.88 | 1,597,276 | +0.02(+0.05%) |
Oct 25, 2016 | 38.17 | 38.20 | 37.62 | 37.86 | 3,036,158 | -0.49(-1.27%) |
Oct 24, 2016 | 38.17 | 38.46 | 38.10 | 38.35 | 2,545,607 | +0.48(+1.26%) |
Oct 21, 2016 | 37.69 | 37.96 | 37.59 | 37.87 | 1,659,484 | -0.17(-0.43%) |
Oct 20, 2016 | 38.28 | 38.49 | 37.82 | 38.04 | 2,904,159 | -0.52(-1.36%) |
Oct 19, 2016 | 38.67 | 38.88 | 38.15 | 38.56 | 2,104,219 | +0.06(+0.14%) |
Oct 18, 2016 | 38.61 | 38.96 | 38.34 | 38.50 | 2,306,193 | +0.28(+0.72%) |
Oct 17, 2016 | 38.30 | 38.74 | 37.97 | 38.23 | 2,642,466 | +0.23(+0.60%) |
Oct 14, 2016 | 37.84 | 38.40 | 37.80 | 38.00 | 3,240,583 | +0.37(+0.98%) |
Oct 13, 2016 | 37.99 | 38.12 | 37.37 | 37.63 | 3,383,552 | -0.76(-1.99%) |
Oct 12, 2016 | 38.29 | 38.63 | 38.04 | 38.39 | 3,161,784 | +0.19(+0.50%) |
Oct 11, 2016 | 38.28 | 38.31 | 37.82 | 38.20 | 2,676,762 | -0.13(-0.34%) |
Oct 10, 2016 | 38.45 | 38.64 | 38.12 | 38.33 | 2,839,022 | +0.17(+0.43%) |
Oct 07, 2016 | 38.66 | 39.19 | 38.13 | 38.16 | 1,874,792 | -0.54(-1.40%) |
Oct 06, 2016 | 38.29 | 38.89 | 38.14 | 38.71 | 1,956,727 | +0.27(+0.69%) |
Oct 05, 2016 | 38.40 | 38.77 | 38.31 | 38.44 | 1,924,486 | +0.28(+0.72%) |
Oct 04, 2016 | 38.67 | 38.85 | 37.99 | 38.16 | 2,003,111 | -0.51(-1.33%) |
Oct 03, 2016 | 38.67 | 38.76 | 38.39 | 38.68 | 1,936,204 | -0.18(-0.47%) |
Sep 30, 2016 | 38.94 | 39.08 | 38.60 | 38.86 | 2,056,052 | +0.14(+0.36%) |
Sep 29, 2016 | 39.49 | 39.75 | 38.57 | 38.73 | 2,338,450 | -0.93(-2.34%) |
Sep 28, 2016 | 39.23 | 39.76 | 39.09 | 39.65 | 2,069,183 | +0.44(+1.12%) |
Sep 27, 2016 | 39.35 | 39.79 | 39.18 | 39.21 | 2,120,378 | -0.21(-0.54%) |
Sep 26, 2016 | 39.35 | 39.84 | 39.17 | 39.42 | 2,250,982 | -0.15(-0.37%) |
Sep 23, 2016 | 39.95 | 40.32 | 39.56 | 39.57 | 2,569,886 | -0.45(-1.12%) |
Sep 22, 2016 | 40.35 | 41.03 | 39.85 | 40.02 | 4,583,138 | +0.14(+0.35%) |
Sep 21, 2016 | 39.86 | 40.25 | 38.96 | 39.88 | 5,498,185 | -0.05(-0.11%) |
Sep 20, 2016 | 40.99 | 41.02 | 39.29 | 39.93 | 12,426,778 | -1.46(-3.53%) |
Sep 19, 2016 | 40.98 | 42.04 | 40.94 | 41.39 | 3,993,204 | +0.69(+1.69%) |
Sep 16, 2016 | 41.12 | 41.26 | 40.56 | 40.70 | 3,900,439 | -0.62(-1.49%) |
Sep 15, 2016 | 41.07 | 41.57 | 40.85 | 41.31 | 2,809,366 | +0.25(+0.60%) |
Sep 14, 2016 | 41.09 | 41.48 | 40.80 | 41.07 | 2,257,855 | +0.03(+0.07%) |
Sep 13, 2016 | 41.68 | 42.15 | 40.91 | 41.04 | 2,406,420 | -1.06(-2.53%) |
Sep 12, 2016 | 41.09 | 42.26 | 41.09 | 42.10 | 1,864,893 | +0.63(+1.53%) |
Sep 09, 2016 | 42.57 | 42.59 | 41.29 | 41.47 | 2,320,138 | -1.55(-3.61%) |
Sep 08, 2016 | 43.33 | 43.38 | 42.99 | 43.02 | 789,939 | -0.42(-0.97%) |
Sep 07, 2016 | 42.79 | 43.59 | 42.70 | 43.44 | 1,141,975 | +0.64(+1.50%) |
Sep 06, 2016 | 42.79 | 43.04 | 42.43 | 42.80 | 1,250,302 | +0.06(+0.15%) |
Sep 02, 2016 | 43.07 | 42.74 | 42.74 | 42.74 | 2,037,212 | -0.14(-0.32%) |
Sep 01, 2016 | 43.48 | 43.69 | 42.74 | 42.87 | 1,198,357 | -0.54(-1.25%) |
Aug 31, 2016 | 43.38 | 43.54 | 43.01 | 43.42 | 2,067,351 | -0.03(-0.06%) |
Aug 30, 2016 | 43.03 | 43.44 | 42.84 | 43.44 | 1,586,836 | +0.47(+1.09%) |
Aug 29, 2016 | 42.60 | 43.22 | 42.41 | 42.97 | 1,417,271 | +0.46(+1.08%) |
Aug 26, 2016 | 43.43 | 43.44 | 42.27 | 42.52 | 2,539,564 | -0.80(-1.84%) |
Aug 25, 2016 | 43.31 | 43.75 | 43.07 | 43.31 | 1,552,263 | -0.15(-0.34%) |
Aug 24, 2016 | 43.90 | 44.00 | 43.27 | 43.46 | 1,421,931 | -0.54(-1.23%) |
Aug 23, 2016 | 43.10 | 44.46 | 42.76 | 44.00 | 3,437,418 | +1.27(+2.96%) |
Aug 22, 2016 | 42.68 | 42.86 | 42.41 | 42.74 | 1,252,939 | +0.06(+0.13%) |
Aug 19, 2016 | 42.82 | 42.96 | 42.60 | 42.68 | 1,859,501 | -0.35(-0.81%) |
Aug 18, 2016 | 42.91 | 43.12 | 42.61 | 43.03 | 1,127,571 | +0.10(+0.24%) |
Aug 17, 2016 | 43.19 | 43.31 | 42.53 | 42.93 | 1,138,102 | -0.32(-0.74%) |
Aug 16, 2016 | 43.27 | 43.42 | 42.94 | 43.25 | 1,195,716 | -0.17(-0.38%) |
Aug 15, 2016 | 43.04 | 43.85 | 43.04 | 43.42 | 1,952,171 | +0.50(+1.18%) |
Aug 12, 2016 | 43.26 | 43.39 | 42.70 | 42.91 | 1,623,123 | -0.38(-0.87%) |
Aug 11, 2016 | 43.11 | 43.47 | 42.96 | 43.29 | 1,287,413 | +0.33(+0.77%) |
Aug 10, 2016 | 43.05 | 43.12 | 42.60 | 42.96 | 1,922,016 | -0.03(-0.06%) |
Aug 09, 2016 | 42.69 | 43.02 | 42.63 | 42.98 | 1,656,194 | +0.19(+0.45%) |
Aug 08, 2016 | 43.11 | 43.23 | 42.71 | 42.79 | 2,528,243 | -0.17(-0.38%) |
Aug 05, 2016 | 42.34 | 43.06 | 42.34 | 42.96 | 2,706,915 | +0.91(+2.16%) |
Aug 04, 2016 | 42.01 | 42.27 | 41.54 | 42.05 | 3,027,311 | +0.06(+0.15%) |
Aug 03, 2016 | 41.67 | 42.30 | 41.52 | 41.98 | 3,089,830 | +0.19(+0.46%) |
Aug 02, 2016 | 42.76 | 42.96 | 41.67 | 41.79 | 2,702,852 | -1.12(-2.61%) |