Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.83 | 41.83 | 41.07 | 41.11 | 2,113,569 | -0.78(-1.85%) |
Apr 27, 2017 | 42.09 | 41.53 | 41.89 | 2,037,473 | +0.32(+0.76%) | |
Apr 26, 2017 | 42.04 | 42.08 | 41.31 | 41.57 | 2,598,133 | -0.44(-1.04%) |
Apr 25, 2017 | 42.27 | 42.27 | 41.85 | 42.01 | 2,653,062 | -0.18(-0.42%) |
Apr 24, 2017 | 43.42 | 43.53 | 41.96 | 42.18 | 4,065,859 | -1.17(-2.70%) |
Apr 21, 2017 | 43.49 | 43.60 | 43.33 | 43.36 | 1,685,819 | -0.22(-0.52%) |
Apr 20, 2017 | 43.43 | 43.60 | 43.21 | 43.58 | 1,892,155 | +0.06(+0.15%) |
Apr 19, 2017 | 43.55 | 43.75 | 43.39 | 43.52 | 1,710,878 | -0.06(-0.13%) |
Apr 18, 2017 | 43.31 | 43.63 | 43.28 | 43.57 | 2,046,771 | +0.18(+0.40%) |
Apr 17, 2017 | 43.34 | 43.47 | 43.17 | 43.40 | 1,922,771 | +0.25(+0.59%) |
Apr 13, 2017 | 43.00 | 43.33 | 42.98 | 43.14 | 1,591,137 | +0.05(+0.11%) |
Apr 12, 2017 | 42.84 | 43.24 | 42.83 | 43.10 | 1,534,129 | -0.02(-0.05%) |
Apr 11, 2017 | 42.72 | 43.29 | 42.59 | 43.12 | 2,547,540 | +0.46(+1.09%) |
Apr 10, 2017 | 42.30 | 42.71 | 42.12 | 42.65 | 1,261,019 | +0.34(+0.81%) |
Apr 07, 2017 | 42.27 | 42.65 | 42.27 | 42.31 | 1,828,920 | +0.06(+0.15%) |
Apr 06, 2017 | 41.90 | 42.41 | 41.70 | 42.25 | 1,918,498 | +0.29(+0.70%) |
Apr 05, 2017 | 41.99 | 42.11 | 41.75 | 41.95 | 1,407,437 | +0.02(+0.05%) |
Apr 04, 2017 | 41.92 | 42.25 | 41.75 | 41.93 | 1,918,735 | +0.01(+0.02%) |
Apr 03, 2017 | 41.64 | 41.97 | 41.39 | 41.92 | 2,216,573 | +0.13(+0.30%) |
Mar 31, 2017 | 41.33 | 41.87 | 41.33 | 41.80 | 2,954,865 | +0.42(+1.02%) |
Mar 30, 2017 | 41.29 | 41.45 | 40.84 | 41.38 | 1,829,451 | +0.05(+0.12%) |
Mar 29, 2017 | 41.21 | 41.44 | 40.99 | 41.33 | 2,203,807 | +0.13(+0.31%) |
Mar 28, 2017 | 41.30 | 41.40 | 40.67 | 41.20 | 3,257,464 | -0.13(-0.30%) |
Mar 27, 2017 | 41.58 | 42.26 | 41.17 | 41.33 | 2,854,402 | -0.27(-0.66%) |
Mar 24, 2017 | 41.75 | 42.03 | 41.42 | 41.60 | 2,711,311 | -0.15(-0.37%) |
Mar 23, 2017 | 41.70 | 42.26 | 41.65 | 41.75 | 2,654,012 | -0.18(-0.43%) |
Mar 22, 2017 | 42.24 | 42.28 | 41.49 | 41.93 | 2,151,033 | -0.07(-0.17%) |
Mar 21, 2017 | 41.79 | 42.23 | 41.63 | 42.00 | 2,734,666 | +0.41(+0.98%) |
Mar 20, 2017 | 41.87 | 42.02 | 41.58 | 41.60 | 1,604,740 | -0.28(-0.67%) |
Mar 17, 2017 | 41.46 | 41.94 | 41.26 | 41.88 | 6,566,498 | +0.56(+1.35%) |
Mar 16, 2017 | 41.44 | 41.72 | 41.26 | 41.32 | 2,371,494 | -0.12(-0.29%) |
Mar 15, 2017 | 40.68 | 41.76 | 40.64 | 41.44 | 3,294,362 | +1.04(+2.58%) |
Mar 14, 2017 | 40.35 | 40.56 | 40.14 | 40.40 | 2,427,904 | -0.06(-0.14%) |
Mar 13, 2017 | 40.19 | 40.74 | 40.16 | 40.45 | 2,569,543 | +0.30(+0.75%) |
Mar 10, 2017 | 40.22 | 40.76 | 39.95 | 40.15 | 2,330,897 | +0.17(+0.42%) |
Mar 09, 2017 | 40.37 | 40.91 | 39.84 | 39.98 | 2,775,054 | -0.38(-0.95%) |
Mar 08, 2017 | 41.43 | 41.55 | 40.31 | 40.37 | 3,614,140 | -1.50(-3.58%) |
Mar 07, 2017 | 41.61 | 41.90 | 41.50 | 41.86 | 2,036,252 | +0.12(+0.29%) |
Mar 06, 2017 | 42.07 | 42.07 | 41.23 | 41.75 | 3,548,912 | -0.47(-1.11%) |
Mar 03, 2017 | 42.40 | 42.52 | 41.45 | 42.21 | 4,190,980 | -0.15(-0.36%) |
Mar 02, 2017 | 42.37 | 42.86 | 42.27 | 42.37 | 4,149,387 | -0.03(-0.07%) |
Mar 01, 2017 | 42.72 | 42.82 | 42.21 | 42.40 | 4,898,388 | -0.48(-1.11%) |
Feb 28, 2017 | 42.89 | 43.19 | 42.84 | 42.87 | 14,160,538 | -1.30(-2.95%) |
Feb 27, 2017 | 44.08 | 44.49 | 43.71 | 44.17 | 2,637,403 | +0.11(+0.25%) |
Feb 24, 2017 | 43.82 | 44.06 | 43.54 | 44.06 | 2,378,144 | +0.23(+0.52%) |
Feb 23, 2017 | 43.04 | 43.88 | 42.69 | 43.83 | 1,846,364 | +1.20(+2.81%) |
Feb 22, 2017 | 42.94 | 43.11 | 42.42 | 42.63 | 1,624,137 | -0.26(-0.62%) |
Feb 21, 2017 | 42.43 | 43.05 | 42.25 | 42.90 | 1,801,674 | +0.50(+1.18%) |
Feb 17, 2017 | 42.39 | 42.39 | 42.39 | 0 | +0.15(+0.36%) | |
Feb 16, 2017 | 42.12 | 42.44 | 42.06 | 42.24 | 2,336,836 | +0.18(+0.43%) |
Feb 15, 2017 | 42.18 | 42.22 | 41.63 | 42.06 | 2,060,040 | -0.32(-0.76%) |
Feb 14, 2017 | 42.84 | 42.95 | 42.00 | 42.38 | 2,297,936 | -0.59(-1.36%) |
Feb 13, 2017 | 42.64 | 43.07 | 42.53 | 42.97 | 1,674,120 | +0.24(+0.55%) |
Feb 10, 2017 | 42.12 | 42.89 | 42.04 | 42.73 | 1,565,034 | +0.49(+1.16%) |
Feb 09, 2017 | 42.19 | 42.50 | 42.02 | 42.24 | 1,278,008 | +0.06(+0.13%) |
Feb 08, 2017 | 41.88 | 42.48 | 41.82 | 42.19 | 1,950,786 | +0.24(+0.58%) |
Feb 07, 2017 | 41.71 | 42.19 | 41.71 | 41.94 | 2,424,357 | +0.23(+0.55%) |
Feb 06, 2017 | 41.77 | 41.90 | 41.48 | 41.71 | 1,822,912 | +0.00(+0.00%) |
Feb 03, 2017 | 41.75 | 42.12 | 41.46 | 41.71 | 2,538,993 | +0.28(+0.67%) |
Feb 02, 2017 | 40.66 | 41.53 | 40.62 | 41.43 | 2,343,905 | +0.77(+1.90%) |
Feb 01, 2017 | 41.44 | 41.65 | 40.48 | 40.66 | 8,107,459 | -0.92(-2.21%) |
Jan 31, 2017 | 41.40 | 41.83 | 41.20 | 41.58 | 6,884,989 | +0.24(+0.57%) |
Jan 30, 2017 | 41.26 | 41.60 | 41.04 | 41.34 | 3,156,472 | +0.04(+0.10%) |
Jan 27, 2017 | 41.65 | 41.72 | 41.09 | 41.30 | 2,783,488 | -0.26(-0.62%) |
Jan 26, 2017 | 41.38 | 41.71 | 41.31 | 41.56 | 2,582,390 | +0.13(+0.32%) |
Jan 25, 2017 | 41.62 | 41.75 | 41.13 | 41.42 | 2,362,739 | -0.11(-0.27%) |
Jan 24, 2017 | 41.76 | 41.92 | 41.38 | 41.54 | 2,293,111 | -0.33(-0.80%) |
Jan 23, 2017 | 41.51 | 42.10 | 41.44 | 41.87 | 2,577,186 | +0.40(+0.96%) |
Jan 20, 2017 | 41.17 | 41.56 | 41.13 | 41.47 | 2,248,541 | +0.35(+0.86%) |
Jan 19, 2017 | 41.38 | 41.46 | 40.93 | 41.12 | 2,075,775 | -0.42(-1.00%) |
Jan 18, 2017 | 41.78 | 41.90 | 41.43 | 41.54 | 2,746,548 | -0.24(-0.58%) |
Jan 17, 2017 | 41.12 | 41.91 | 41.11 | 41.78 | 2,108,732 | +0.74(+1.79%) |
Jan 13, 2017 | 41.04 | 41.04 | 41.04 | 0 | -0.35(-0.84%) | |
Jan 12, 2017 | 40.64 | 41.47 | 40.48 | 41.39 | 2,028,762 | +0.72(+1.78%) |
Jan 11, 2017 | 40.71 | 41.22 | 40.64 | 40.67 | 2,267,285 | -0.11(-0.27%) |
Jan 10, 2017 | 41.26 | 41.45 | 40.72 | 40.78 | 2,523,533 | -0.49(-1.20%) |
Jan 09, 2017 | 41.20 | 41.66 | 41.13 | 41.27 | 2,789,772 | -0.31(-0.74%) |
Jan 06, 2017 | 41.44 | 41.90 | 41.13 | 41.58 | 2,672,437 | -0.06(-0.13%) |
Jan 05, 2017 | 40.41 | 41.91 | 40.16 | 41.63 | 3,276,422 | +1.09(+2.69%) |
Jan 04, 2017 | 40.06 | 40.61 | 39.88 | 40.54 | 2,603,005 | +0.60(+1.50%) |
Jan 03, 2017 | 40.12 | 40.14 | 39.54 | 39.94 | 2,840,015 | +0.01(+0.02%) |
Dec 30, 2016 | 39.94 | 39.94 | 39.94 | 0 | +0.59(+1.50%) | |
Dec 29, 2016 | 38.87 | 39.56 | 38.63 | 39.35 | 1,783,949 | +0.52(+1.33%) |
Dec 28, 2016 | 39.13 | 39.19 | 38.56 | 38.83 | 2,566,805 | -0.24(-0.60%) |
Dec 27, 2016 | 39.07 | 39.25 | 38.84 | 39.07 | 1,479,596 | +0.01(+0.04%) |
Dec 23, 2016 | 39.05 | 39.05 | 39.05 | 0 | +0.06(+0.14%) | |
Dec 22, 2016 | 38.90 | 39.03 | 38.53 | 39.00 | 1,568,766 | +0.06(+0.16%) |
Dec 21, 2016 | 39.38 | 39.75 | 38.93 | 38.93 | 2,132,309 | -0.36(-0.92%) |
Dec 20, 2016 | 39.75 | 39.86 | 38.96 | 39.29 | 2,430,832 | -0.39(-0.99%) |
Dec 19, 2016 | 38.75 | 39.82 | 38.70 | 39.69 | 3,250,595 | +1.29(+3.35%) |
Dec 16, 2016 | 37.70 | 38.55 | 37.70 | 38.40 | 4,564,199 | +0.99(+2.65%) |
Dec 15, 2016 | 37.85 | 37.94 | 37.27 | 37.41 | 3,107,392 | -0.42(-1.12%) |
Dec 14, 2016 | 39.07 | 39.13 | 37.65 | 37.83 | 3,402,829 | -1.01(-2.60%) |
Dec 13, 2016 | 39.20 | 39.34 | 38.62 | 38.84 | 2,329,072 | -0.05(-0.12%) |
Dec 12, 2016 | 38.42 | 39.00 | 38.40 | 38.89 | 2,000,046 | +0.39(+1.02%) |
Dec 09, 2016 | 38.35 | 38.69 | 38.29 | 38.50 | 1,673,441 | +0.19(+0.51%) |
Dec 08, 2016 | 38.15 | 38.42 | 37.69 | 38.30 | 2,940,197 | -0.08(-0.22%) |
Dec 07, 2016 | 37.88 | 38.64 | 37.88 | 38.39 | 3,210,035 | +0.60(+1.58%) |
Dec 06, 2016 | 37.90 | 38.25 | 37.67 | 37.79 | 2,642,540 | -0.10(-0.26%) |
Dec 05, 2016 | 37.99 | 37.99 | 37.09 | 37.89 | 3,246,278 | +0.00(+0.00%) |
Dec 02, 2016 | 37.18 | 38.69 | 37.18 | 37.89 | 4,315,206 | +0.86(+2.32%) |
Dec 01, 2016 | 38.08 | 38.21 | 36.91 | 37.03 | 3,892,815 | -1.35(-3.52%) |
Nov 30, 2016 | 38.73 | 38.82 | 38.08 | 38.38 | 3,887,732 | -0.90(-2.29%) |
Nov 29, 2016 | 38.87 | 39.63 | 38.87 | 39.28 | 2,041,702 | +0.41(+1.05%) |
Nov 28, 2016 | 38.96 | 39.51 | 38.65 | 38.87 | 2,413,857 | -0.15(-0.39%) |
Nov 25, 2016 | 38.86 | 39.40 | 38.80 | 39.02 | 1,028,348 | +0.31(+0.80%) |
Nov 23, 2016 | 38.71 | 38.71 | 38.71 | 0 | -0.33(-0.85%) | |
Nov 22, 2016 | 38.24 | 39.11 | 37.97 | 39.04 | 2,428,162 | +1.04(+2.74%) |
Nov 21, 2016 | 38.11 | 38.53 | 37.89 | 38.00 | 2,202,033 | -0.04(-0.11%) |
Nov 18, 2016 | 37.88 | 38.22 | 37.71 | 38.04 | 4,429,431 | +0.19(+0.51%) |
Nov 17, 2016 | 38.73 | 38.94 | 37.81 | 37.85 | 2,463,625 | -0.88(-2.28%) |
Nov 16, 2016 | 38.67 | 38.82 | 38.16 | 38.73 | 2,281,246 | +0.33(+0.86%) |
Nov 15, 2016 | 38.48 | 39.26 | 38.03 | 38.40 | 2,872,555 | +0.03(+0.09%) |
Nov 14, 2016 | 37.37 | 38.51 | 36.78 | 38.37 | 3,356,106 | +0.85(+2.26%) |
Nov 11, 2016 | 37.52 | 38.33 | 37.37 | 37.52 | 3,332,962 | +0.08(+0.20%) |
Nov 10, 2016 | 38.37 | 38.37 | 36.37 | 37.44 | 6,849,558 | -0.92(-2.41%) |
Nov 09, 2016 | 40.25 | 40.25 | 38.18 | 38.37 | 5,241,116 | -2.29(-5.63%) |
Nov 08, 2016 | 40.36 | 40.80 | 40.22 | 40.66 | 2,190,214 | +0.34(+0.84%) |
Nov 07, 2016 | 40.02 | 40.38 | 39.75 | 40.32 | 2,371,696 | +0.74(+1.86%) |
Nov 04, 2016 | 39.17 | 39.86 | 38.82 | 39.58 | 2,738,839 | +0.57(+1.47%) |
Nov 03, 2016 | 39.08 | 39.24 | 38.80 | 39.01 | 2,303,978 | -0.11(-0.28%) |
Nov 02, 2016 | 39.86 | 39.91 | 39.11 | 39.12 | 2,782,097 | -0.71(-1.78%) |
Nov 01, 2016 | 40.75 | 40.75 | 39.51 | 39.83 | 3,731,921 | -1.03(-2.53%) |
Oct 31, 2016 | 40.51 | 40.88 | 39.37 | 40.86 | 4,296,791 | +0.49(+1.21%) |
Oct 28, 2016 | 40.49 | 40.97 | 40.29 | 40.37 | 2,611,494 | -0.26(-0.64%) |
Oct 27, 2016 | 42.10 | 42.14 | 40.46 | 40.64 | 3,047,425 | -1.51(-3.59%) |
Oct 26, 2016 | 42.65 | 42.69 | 41.77 | 42.15 | 1,575,012 | -0.68(-1.59%) |
Oct 25, 2016 | 42.68 | 43.07 | 42.41 | 42.83 | 1,426,280 | +0.00(+0.00%) |
Oct 24, 2016 | 42.80 | 43.23 | 42.30 | 42.83 | 1,893,636 | +0.27(+0.65%) |
Oct 21, 2016 | 42.68 | 42.94 | 42.32 | 42.55 | 1,468,106 | -0.38(-0.88%) |
Oct 20, 2016 | 43.07 | 43.17 | 42.58 | 42.93 | 1,377,685 | -0.06(-0.14%) |
Oct 19, 2016 | 43.13 | 43.14 | 42.72 | 42.99 | 1,629,106 | -0.08(-0.19%) |
Oct 18, 2016 | 43.32 | 43.43 | 42.84 | 43.08 | 1,785,948 | +0.01(+0.02%) |
Oct 17, 2016 | 42.76 | 43.30 | 42.67 | 43.07 | 1,716,670 | +0.42(+0.98%) |
Oct 14, 2016 | 42.98 | 43.28 | 42.44 | 42.65 | 1,300,253 | -0.46(-1.07%) |
Oct 13, 2016 | 42.25 | 43.45 | 42.07 | 43.11 | 2,717,193 | +0.72(+1.69%) |
Oct 12, 2016 | 41.91 | 42.57 | 41.85 | 42.40 | 1,824,932 | +0.59(+1.41%) |
Oct 11, 2016 | 42.55 | 42.62 | 41.73 | 41.80 | 2,480,194 | -0.89(-2.09%) |
Oct 10, 2016 | 42.38 | 42.89 | 42.37 | 42.70 | 1,418,478 | +0.45(+1.06%) |
Oct 07, 2016 | 42.61 | 43.11 | 41.95 | 42.25 | 2,103,662 | -0.09(-0.21%) |
Oct 06, 2016 | 42.44 | 42.73 | 41.64 | 42.34 | 3,023,627 | -0.23(-0.53%) |
Oct 05, 2016 | 43.91 | 43.96 | 42.53 | 42.57 | 2,995,987 | -1.22(-2.78%) |
Oct 04, 2016 | 44.91 | 44.94 | 43.45 | 43.78 | 2,655,903 | -1.16(-2.58%) |
Oct 03, 2016 | 45.84 | 45.89 | 44.90 | 44.95 | 2,268,206 | -1.07(-2.32%) |
Sep 30, 2016 | 46.79 | 46.98 | 46.00 | 46.01 | 2,109,073 | -0.46(-0.99%) |
Sep 29, 2016 | 46.95 | 46.98 | 46.14 | 46.47 | 1,810,888 | -0.70(-1.48%) |
Sep 28, 2016 | 46.78 | 47.22 | 46.56 | 47.17 | 1,586,203 | +0.44(+0.94%) |
Sep 27, 2016 | 47.28 | 47.39 | 46.60 | 46.73 | 1,773,671 | -0.34(-0.73%) |
Sep 26, 2016 | 46.49 | 47.29 | 46.31 | 47.08 | 2,308,062 | +0.43(+0.93%) |
Sep 23, 2016 | 46.34 | 46.80 | 45.90 | 46.64 | 1,573,127 | +0.12(+0.25%) |
Sep 22, 2016 | 46.11 | 46.78 | 46.11 | 46.53 | 2,200,232 | +0.77(+1.68%) |
Sep 21, 2016 | 44.99 | 45.85 | 44.57 | 45.76 | 2,127,355 | +0.80(+1.78%) |
Sep 20, 2016 | 44.92 | 45.17 | 44.80 | 44.96 | 1,735,331 | +0.25(+0.57%) |
Sep 19, 2016 | 44.21 | 44.73 | 44.21 | 44.70 | 1,994,013 | +0.51(+1.16%) |
Sep 16, 2016 | 44.01 | 44.30 | 43.80 | 44.19 | 3,606,098 | +0.10(+0.22%) |
Sep 15, 2016 | 43.83 | 44.18 | 43.70 | 44.09 | 1,932,131 | +0.23(+0.53%) |
Sep 14, 2016 | 43.77 | 44.25 | 43.66 | 43.86 | 1,969,268 | +0.31(+0.71%) |
Sep 13, 2016 | 44.59 | 44.73 | 43.41 | 43.55 | 2,951,320 | -1.37(-3.05%) |
Sep 12, 2016 | 43.96 | 45.23 | 43.88 | 44.92 | 2,942,702 | +0.88(+1.99%) |
Sep 09, 2016 | 45.64 | 45.64 | 44.04 | 44.05 | 3,238,579 | -2.17(-4.69%) |
Sep 08, 2016 | 46.29 | 46.52 | 46.01 | 46.21 | 3,985,101 | -0.39(-0.84%) |
Sep 07, 2016 | 46.10 | 46.66 | 46.05 | 46.60 | 2,120,200 | +0.56(+1.21%) |
Sep 06, 2016 | 45.58 | 46.05 | 45.18 | 46.05 | 1,898,051 | +0.62(+1.37%) |
Sep 02, 2016 | 45.24 | 45.42 | 45.42 | 45.42 | 1,738,444 | +0.36(+0.81%) |
Sep 01, 2016 | 44.96 | 45.31 | 44.77 | 45.06 | 2,121,189 | +0.01(+0.02%) |
Aug 31, 2016 | 44.82 | 45.15 | 44.52 | 45.05 | 4,054,111 | +0.20(+0.44%) |
Aug 30, 2016 | 45.28 | 45.40 | 44.56 | 44.86 | 1,860,090 | -0.51(-1.12%) |
Aug 29, 2016 | 45.10 | 45.64 | 45.10 | 45.36 | 1,673,486 | +0.44(+0.99%) |
Aug 26, 2016 | 45.73 | 46.00 | 44.68 | 44.92 | 1,873,914 | -0.64(-1.41%) |
Aug 25, 2016 | 45.65 | 46.06 | 45.41 | 45.56 | 2,302,949 | -0.01(-0.01%) |
Aug 24, 2016 | 46.02 | 46.08 | 45.20 | 45.57 | 1,560,004 | -0.42(-0.91%) |
Aug 23, 2016 | 46.20 | 46.37 | 45.96 | 45.98 | 1,020,874 | -0.12(-0.25%) |
Aug 22, 2016 | 45.76 | 46.26 | 45.68 | 46.10 | 1,414,058 | +0.45(+0.99%) |
Aug 19, 2016 | 46.26 | 46.47 | 45.45 | 45.65 | 2,023,696 | -0.69(-1.49%) |
Aug 18, 2016 | 46.26 | 46.49 | 46.10 | 46.34 | 1,332,048 | +0.14(+0.30%) |
Aug 17, 2016 | 45.85 | 46.21 | 45.28 | 46.20 | 2,518,464 | +0.46(+1.00%) |
Aug 16, 2016 | 46.26 | 46.26 | 45.36 | 45.74 | 2,976,660 | -0.72(-1.54%) |
Aug 15, 2016 | 46.99 | 47.01 | 46.42 | 46.46 | 1,386,797 | -0.44(-0.95%) |
Aug 12, 2016 | 46.79 | 47.43 | 46.64 | 46.91 | 1,647,886 | +0.31(+0.67%) |
Aug 11, 2016 | 47.30 | 47.31 | 46.35 | 46.59 | 1,629,258 | -0.70(-1.49%) |
Aug 10, 2016 | 47.17 | 47.47 | 47.14 | 47.30 | 1,634,649 | +0.19(+0.41%) |
Aug 09, 2016 | 46.82 | 47.22 | 46.38 | 47.10 | 1,419,206 | +0.33(+0.72%) |
Aug 08, 2016 | 46.78 | 47.05 | 46.30 | 46.77 | 1,549,004 | -0.08(-0.18%) |
Aug 05, 2016 | 47.52 | 47.52 | 46.64 | 46.85 | 2,040,179 | -0.67(-1.41%) |
Aug 04, 2016 | 47.38 | 47.94 | 47.36 | 47.52 | 1,708,045 | +0.25(+0.52%) |
Aug 03, 2016 | 47.79 | 47.84 | 46.96 | 47.27 | 3,393,756 | -0.57(-1.19%) |
Aug 02, 2016 | 49.02 | 49.16 | 47.69 | 47.84 | 3,055,894 | -1.46(-2.95%) |
Aug 01, 2016 | 48.85 | 49.40 | 48.84 | 49.30 | 2,404,338 | +0.46(+0.94%) |
Jul 29, 2016 | 48.42 | 49.17 | 48.42 | 48.84 | 5,743,698 | +0.54(+1.12%) |
Jul 28, 2016 | 47.50 | 48.53 | 47.38 | 48.30 | 2,466,377 | +0.88(+1.86%) |
Jul 27, 2016 | 47.80 | 47.81 | 47.03 | 47.42 | 2,518,534 | -0.35(-0.74%) |
Jul 26, 2016 | 48.02 | 48.03 | 47.58 | 47.77 | 1,386,755 | -0.14(-0.30%) |
Jul 25, 2016 | 48.09 | 48.21 | 47.56 | 47.92 | 1,893,961 | -0.06(-0.13%) |
Jul 22, 2016 | 47.69 | 48.27 | 47.63 | 47.98 | 2,268,936 | +0.22(+0.47%) |
Jul 21, 2016 | 47.40 | 47.75 | 46.96 | 47.75 | 1,749,544 | +0.19(+0.40%) |
Jul 20, 2016 | 47.91 | 47.96 | 47.41 | 47.56 | 1,515,503 | -0.33(-0.70%) |
Jul 19, 2016 | 47.75 | 47.90 | 47.47 | 47.90 | 1,995,482 | +0.21(+0.44%) |
Jul 18, 2016 | 47.66 | 47.89 | 47.55 | 47.68 | 1,499,525 | +0.10(+0.20%) |
Jul 15, 2016 | 47.87 | 48.02 | 47.14 | 47.59 | 2,399,363 | -0.34(-0.71%) |
Jul 14, 2016 | 47.98 | 47.99 | 47.39 | 47.93 | 2,185,035 | -0.31(-0.65%) |
Jul 13, 2016 | 47.96 | 48.32 | 47.77 | 48.24 | 1,893,682 | +0.50(+1.04%) |
Jul 12, 2016 | 48.00 | 48.05 | 47.30 | 47.75 | 3,031,075 | -0.31(-0.64%) |
Jul 11, 2016 | 47.64 | 48.15 | 47.18 | 48.05 | 2,010,906 | +0.42(+0.87%) |
Jul 08, 2016 | 47.28 | 47.67 | 46.60 | 47.64 | 2,873,163 | +0.52(+1.11%) |
Jul 07, 2016 | 48.45 | 48.45 | 46.80 | 47.11 | 5,423,928 | -1.41(-2.91%) |
Jul 06, 2016 | 48.58 | 49.01 | 48.22 | 48.52 | 2,651,215 | -0.18(-0.36%) |
Jul 05, 2016 | 47.75 | 48.72 | 47.49 | 48.70 | 3,521,413 | +1.25(+2.63%) |
Jul 01, 2016 | 47.36 | 47.45 | 47.45 | 47.45 | 2,676,692 | +0.19(+0.40%) |
Jun 30, 2016 | 46.68 | 47.26 | 46.36 | 47.26 | 3,515,779 | +0.61(+1.31%) |
Jun 29, 2016 | 46.60 | 46.92 | 46.27 | 46.65 | 2,624,567 | +0.31(+0.68%) |
Jun 28, 2016 | 45.70 | 46.34 | 45.23 | 46.34 | 2,636,470 | +0.84(+1.84%) |
Jun 27, 2016 | 44.54 | 45.61 | 44.54 | 45.50 | 4,112,168 | +0.83(+1.86%) |
Jun 24, 2016 | 43.26 | 45.20 | 43.26 | 44.67 | 4,726,820 | +0.85(+1.94%) |
Jun 23, 2016 | 43.43 | 43.82 | 43.41 | 43.82 | 1,256,492 | +0.10(+0.22%) |
Jun 22, 2016 | 43.71 | 43.79 | 43.47 | 43.73 | 1,583,598 | +0.02(+0.05%) |
Jun 21, 2016 | 43.38 | 43.80 | 43.35 | 43.71 | 1,611,513 | +0.39(+0.91%) |
Jun 20, 2016 | 43.69 | 43.77 | 43.09 | 43.31 | 2,668,574 | -0.25(-0.58%) |
Jun 17, 2016 | 44.07 | 44.13 | 43.01 | 43.56 | 5,297,254 | -0.65(-1.46%) |
Jun 16, 2016 | 43.93 | 44.22 | 43.73 | 44.21 | 1,989,026 | +0.46(+1.04%) |
Jun 15, 2016 | 43.69 | 43.90 | 43.31 | 43.75 | 1,907,261 | +0.04(+0.09%) |
Jun 14, 2016 | 43.61 | 43.90 | 43.35 | 43.71 | 2,710,489 | +0.15(+0.34%) |
Jun 13, 2016 | 43.81 | 44.12 | 43.50 | 43.56 | 2,395,788 | -0.12(-0.28%) |
Jun 10, 2016 | 43.28 | 43.88 | 43.27 | 43.69 | 2,230,765 | +0.22(+0.50%) |
Jun 09, 2016 | 43.15 | 43.49 | 43.05 | 43.47 | 2,060,166 | +0.32(+0.74%) |
Jun 08, 2016 | 42.90 | 43.17 | 42.76 | 43.15 | 1,676,331 | +0.22(+0.51%) |
Jun 07, 2016 | 42.75 | 43.00 | 42.63 | 42.93 | 2,451,309 | +0.42(+0.99%) |
Jun 06, 2016 | 42.80 | 42.99 | 42.31 | 42.51 | 2,249,210 | -0.33(-0.76%) |
Jun 03, 2016 | 42.15 | 42.99 | 42.12 | 42.84 | 3,793,926 | +1.02(+2.44%) |
Jun 02, 2016 | 41.19 | 41.84 | 41.16 | 41.82 | 2,479,919 | +0.48(+1.15%) |
Jun 01, 2016 | 40.72 | 41.38 | 40.71 | 41.34 | 2,999,586 | +0.52(+1.26%) |
May 31, 2016 | 40.73 | 40.95 | 40.14 | 40.83 | 5,604,443 | +0.13(+0.32%) |
May 27, 2016 | 40.70 | 40.70 | 40.70 | 40.70 | 2,991,284 | +0.14(+0.33%) |
May 26, 2016 | 40.22 | 40.59 | 40.09 | 40.56 | 2,405,302 | +0.35(+0.88%) |
May 25, 2016 | 40.26 | 40.28 | 39.48 | 40.21 | 2,808,039 | -0.03(-0.08%) |
May 24, 2016 | 40.19 | 40.38 | 40.07 | 40.24 | 3,463,487 | +0.26(+0.64%) |
May 23, 2016 | 40.12 | 40.25 | 39.79 | 39.99 | 3,399,881 | -0.09(-0.24%) |
May 20, 2016 | 40.18 | 40.18 | 39.49 | 40.08 | 4,940,776 | +0.09(+0.24%) |
May 19, 2016 | 39.85 | 40.06 | 39.61 | 39.99 | 9,093,225 | -1.23(-2.99%) |
May 18, 2016 | 42.18 | 42.32 | 40.74 | 41.22 | 3,825,955 | -1.10(-2.61%) |
May 17, 2016 | 43.11 | 43.11 | 42.15 | 42.32 | 3,056,597 | -0.95(-2.21%) |
May 16, 2016 | 43.07 | 43.41 | 42.82 | 43.28 | 1,749,349 | +0.20(+0.46%) |
May 13, 2016 | 43.27 | 43.34 | 42.68 | 43.08 | 1,566,512 | -0.35(-0.81%) |
May 12, 2016 | 42.86 | 43.71 | 42.52 | 43.43 | 2,361,671 | +0.59(+1.38%) |
May 11, 2016 | 43.38 | 43.47 | 42.19 | 42.84 | 2,572,849 | -0.64(-1.48%) |
May 10, 2016 | 43.45 | 43.57 | 43.18 | 43.49 | 1,861,420 | +0.12(+0.28%) |
May 09, 2016 | 43.17 | 43.41 | 42.77 | 43.36 | 2,148,553 | +0.31(+0.72%) |
May 06, 2016 | 42.29 | 43.05 | 42.08 | 43.05 | 2,280,928 | +0.79(+1.87%) |
May 05, 2016 | 42.02 | 42.73 | 41.99 | 42.26 | 2,856,136 | +0.02(+0.05%) |
May 04, 2016 | 40.92 | 42.62 | 40.87 | 42.24 | 3,795,483 | +1.13(+2.75%) |
May 03, 2016 | 40.50 | 41.13 | 40.45 | 41.11 | 2,361,484 | +0.61(+1.50%) |