Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.51 | 52.97 | 52.00 | 52.33 | 3,583,962 | -0.41(-0.79%) |
Jan 30, 2017 | 52.91 | 52.91 | 52.14 | 52.74 | 2,524,298 | -0.44(-0.83%) |
Jan 27, 2017 | 53.54 | 53.69 | 53.10 | 53.18 | 2,634,883 | -0.47(-0.88%) |
Jan 26, 2017 | 53.49 | 54.08 | 53.23 | 53.65 | 3,521,474 | +0.08(+0.15%) |
Jan 25, 2017 | 52.55 | 53.70 | 52.53 | 53.57 | 6,537,170 | +1.56(+2.99%) |
Jan 24, 2017 | 50.94 | 52.20 | 50.56 | 52.01 | 4,548,668 | +1.23(+2.43%) |
Jan 23, 2017 | 50.57 | 51.07 | 50.37 | 50.78 | 4,030,908 | +0.28(+0.55%) |
Jan 20, 2017 | 49.86 | 50.91 | 49.60 | 50.50 | 6,556,207 | +0.92(+1.86%) |
Jan 19, 2017 | 50.18 | 50.34 | 49.34 | 49.58 | 3,510,340 | -0.48(-0.96%) |
Jan 18, 2017 | 49.77 | 50.09 | 49.32 | 50.06 | 3,561,803 | +0.44(+0.89%) |
Jan 17, 2017 | 50.82 | 51.07 | 49.56 | 49.62 | 3,705,935 | -1.92(-3.73%) |
Jan 13, 2017 | 51.54 | 51.54 | 51.54 | 0 | +0.44(+0.87%) | |
Jan 12, 2017 | 51.39 | 51.53 | 50.43 | 51.10 | 3,405,365 | -0.50(-0.96%) |
Jan 11, 2017 | 51.24 | 51.60 | 50.84 | 51.60 | 2,900,957 | +0.30(+0.59%) |
Jan 10, 2017 | 50.91 | 51.56 | 50.80 | 51.29 | 3,402,249 | +0.42(+0.83%) |
Jan 09, 2017 | 50.82 | 51.29 | 50.43 | 50.87 | 2,814,558 | -0.27(-0.52%) |
Jan 06, 2017 | 50.80 | 51.29 | 50.56 | 51.14 | 3,232,819 | +0.58(+1.15%) |
Jan 05, 2017 | 51.53 | 51.66 | 50.26 | 50.56 | 3,828,022 | -1.14(-2.21%) |
Jan 04, 2017 | 51.23 | 52.01 | 51.22 | 51.70 | 4,349,301 | +0.60(+1.17%) |
Jan 03, 2017 | 51.17 | 51.73 | 50.42 | 51.10 | 4,873,503 | +0.59(+1.17%) |
Dec 30, 2016 | 50.51 | 50.51 | 50.51 | 0 | +0.15(+0.29%) | |
Dec 29, 2016 | 51.22 | 51.28 | 50.10 | 50.36 | 3,426,966 | -0.73(-1.42%) |
Dec 28, 2016 | 51.93 | 52.00 | 51.02 | 51.09 | 2,113,244 | -0.84(-1.61%) |
Dec 27, 2016 | 51.87 | 52.01 | 51.63 | 51.93 | 1,434,580 | +0.20(+0.39%) |
Dec 23, 2016 | 51.73 | 51.73 | 51.73 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 51.60 | 51.84 | 51.32 | 51.71 | 3,149,831 | +0.12(+0.23%) |
Dec 21, 2016 | 51.75 | 51.78 | 51.25 | 51.59 | 2,053,927 | -0.14(-0.27%) |
Dec 20, 2016 | 51.39 | 51.74 | 51.22 | 51.73 | 2,379,069 | +0.78(+1.54%) |
Dec 19, 2016 | 50.70 | 51.02 | 50.34 | 50.94 | 3,349,480 | +0.05(+0.09%) |
Dec 16, 2016 | 51.54 | 51.66 | 50.78 | 50.90 | 7,136,664 | -0.49(-0.95%) |
Dec 15, 2016 | 51.07 | 51.50 | 50.59 | 51.39 | 6,558,841 | +0.62(+1.22%) |
Dec 14, 2016 | 49.48 | 51.37 | 49.29 | 50.77 | 9,196,704 | +0.63(+1.25%) |
Dec 13, 2016 | 50.03 | 50.30 | 49.53 | 50.14 | 2,974,096 | +0.32(+0.65%) |
Dec 12, 2016 | 50.16 | 50.87 | 49.74 | 49.82 | 4,913,601 | -0.68(-1.35%) |
Dec 09, 2016 | 50.45 | 50.64 | 49.91 | 50.50 | 4,568,693 | +0.05(+0.09%) |
Dec 08, 2016 | 50.35 | 51.01 | 50.15 | 50.46 | 4,845,014 | +0.30(+0.61%) |
Dec 07, 2016 | 49.45 | 50.20 | 49.00 | 50.15 | 5,615,989 | +0.62(+1.25%) |
Dec 06, 2016 | 48.46 | 49.61 | 48.46 | 49.54 | 6,542,238 | +1.15(+2.38%) |
Dec 05, 2016 | 48.58 | 49.00 | 48.20 | 48.38 | 4,694,546 | +0.46(+0.96%) |
Dec 02, 2016 | 48.39 | 48.41 | 47.71 | 47.92 | 4,114,210 | -0.62(-1.27%) |
Dec 01, 2016 | 48.29 | 48.84 | 47.90 | 48.54 | 4,341,628 | +0.70(+1.46%) |
Nov 30, 2016 | 47.87 | 48.18 | 47.75 | 47.84 | 4,455,057 | +0.75(+1.58%) |
Nov 29, 2016 | 47.64 | 47.66 | 47.09 | 47.09 | 5,494,257 | -0.39(-0.81%) |
Nov 28, 2016 | 47.49 | 47.97 | 47.28 | 47.48 | 5,859,118 | -0.59(-1.23%) |
Nov 25, 2016 | 47.94 | 48.09 | 47.68 | 48.07 | 1,558,471 | +0.09(+0.19%) |
Nov 23, 2016 | 47.98 | 47.98 | 47.98 | 0 | +0.26(+0.54%) | |
Nov 22, 2016 | 47.63 | 47.92 | 47.35 | 47.72 | 5,624,929 | +0.33(+0.70%) |
Nov 21, 2016 | 47.65 | 47.76 | 47.10 | 47.39 | 3,213,676 | -0.05(-0.12%) |
Nov 18, 2016 | 47.01 | 47.59 | 46.81 | 47.45 | 6,323,127 | +0.35(+0.74%) |
Nov 17, 2016 | 46.68 | 47.20 | 46.42 | 47.10 | 6,325,150 | +0.56(+1.20%) |
Nov 16, 2016 | 47.61 | 47.66 | 46.49 | 46.54 | 7,115,554 | -1.46(-3.04%) |
Nov 15, 2016 | 47.30 | 48.07 | 46.72 | 48.00 | 7,166,961 | +0.15(+0.31%) |
Nov 14, 2016 | 46.71 | 48.25 | 46.70 | 47.85 | 7,971,263 | +1.50(+3.24%) |
Nov 11, 2016 | 45.50 | 46.44 | 45.06 | 46.35 | 5,094,702 | +0.64(+1.40%) |
Nov 10, 2016 | 44.62 | 45.95 | 44.50 | 45.71 | 8,605,857 | +1.59(+3.61%) |
Nov 09, 2016 | 43.66 | 44.45 | 42.58 | 44.11 | 6,942,876 | +2.33(+5.57%) |
Nov 08, 2016 | 42.13 | 42.23 | 41.68 | 41.78 | 6,123,593 | -0.53(-1.26%) |
Nov 07, 2016 | 41.92 | 42.46 | 41.91 | 42.32 | 3,957,211 | +1.20(+2.92%) |
Nov 04, 2016 | 41.20 | 41.64 | 40.77 | 41.12 | 2,749,437 | -0.04(-0.09%) |
Nov 03, 2016 | 41.20 | 41.53 | 40.99 | 41.15 | 2,514,358 | +0.16(+0.38%) |
Nov 02, 2016 | 41.31 | 41.36 | 40.73 | 41.00 | 3,833,435 | -0.52(-1.26%) |
Nov 01, 2016 | 41.69 | 42.05 | 41.03 | 41.52 | 3,614,993 | +0.07(+0.18%) |
Oct 31, 2016 | 41.63 | 41.76 | 41.41 | 41.45 | 2,863,801 | +0.01(+0.02%) |
Oct 28, 2016 | 41.97 | 41.99 | 41.17 | 41.44 | 2,852,096 | -0.40(-0.96%) |
Oct 27, 2016 | 42.05 | 42.26 | 41.62 | 41.84 | 4,607,487 | +0.10(+0.24%) |
Oct 26, 2016 | 41.28 | 41.82 | 41.13 | 41.74 | 2,887,903 | +0.35(+0.84%) |
Oct 25, 2016 | 41.54 | 41.96 | 41.38 | 41.39 | 4,356,055 | -0.26(-0.62%) |
Oct 24, 2016 | 42.06 | 42.36 | 41.64 | 41.65 | 4,221,158 | -0.19(-0.46%) |
Oct 21, 2016 | 41.71 | 42.25 | 40.90 | 41.84 | 6,194,588 | -0.71(-1.66%) |
Oct 20, 2016 | 42.32 | 42.96 | 42.23 | 42.55 | 6,408,935 | +0.20(+0.48%) |
Oct 19, 2016 | 41.77 | 42.63 | 41.67 | 42.34 | 4,374,147 | +0.78(+1.87%) |
Oct 18, 2016 | 41.40 | 41.61 | 41.03 | 41.57 | 4,201,945 | +0.60(+1.45%) |
Oct 17, 2016 | 41.32 | 41.45 | 40.73 | 40.97 | 3,205,067 | -0.29(-0.71%) |
Oct 14, 2016 | 41.45 | 41.81 | 41.15 | 41.26 | 4,409,964 | +0.25(+0.60%) |
Oct 13, 2016 | 41.41 | 41.41 | 40.55 | 41.02 | 4,603,560 | -0.86(-2.06%) |
Oct 12, 2016 | 41.77 | 42.18 | 41.71 | 41.88 | 2,707,449 | +0.06(+0.15%) |
Oct 11, 2016 | 42.23 | 42.38 | 41.56 | 41.81 | 3,309,050 | -0.49(-1.15%) |
Oct 10, 2016 | 42.30 | 42.58 | 42.20 | 42.30 | 2,974,402 | +0.43(+1.03%) |
Oct 07, 2016 | 41.96 | 42.16 | 41.40 | 41.87 | 3,076,833 | -0.09(-0.22%) |
Oct 06, 2016 | 42.06 | 42.34 | 41.48 | 41.96 | 4,228,913 | +0.05(+0.13%) |
Oct 05, 2016 | 41.15 | 42.22 | 41.11 | 41.90 | 5,343,831 | +0.92(+2.24%) |
Oct 04, 2016 | 40.29 | 41.23 | 40.20 | 40.99 | 5,167,587 | +0.88(+2.19%) |
Oct 03, 2016 | 39.78 | 40.47 | 39.78 | 40.11 | 3,845,231 | -0.03(-0.07%) |
Sep 30, 2016 | 39.78 | 40.40 | 39.52 | 40.14 | 3,941,126 | +0.60(+1.51%) |
Sep 29, 2016 | 39.88 | 40.40 | 39.28 | 39.54 | 2,703,337 | -0.40(-1.01%) |
Sep 28, 2016 | 39.95 | 39.98 | 39.39 | 39.94 | 2,715,038 | +0.24(+0.60%) |
Sep 27, 2016 | 39.01 | 39.71 | 38.82 | 39.70 | 3,156,333 | +0.56(+1.43%) |
Sep 26, 2016 | 40.14 | 40.20 | 39.13 | 39.15 | 4,109,263 | -1.34(-3.30%) |
Sep 23, 2016 | 40.32 | 40.82 | 40.23 | 40.48 | 3,652,122 | +0.03(+0.07%) |
Sep 22, 2016 | 40.72 | 40.82 | 40.41 | 40.46 | 3,494,308 | -0.13(-0.32%) |
Sep 21, 2016 | 40.35 | 40.88 | 40.15 | 40.58 | 4,319,755 | +0.47(+1.16%) |
Sep 20, 2016 | 40.46 | 40.63 | 40.08 | 40.12 | 2,262,623 | -0.07(-0.18%) |
Sep 19, 2016 | 40.27 | 40.61 | 40.00 | 40.19 | 2,655,677 | +0.14(+0.34%) |
Sep 16, 2016 | 40.14 | 40.21 | 39.82 | 40.05 | 4,496,133 | -0.37(-0.91%) |
Sep 15, 2016 | 39.27 | 40.47 | 39.27 | 40.42 | 3,589,428 | +0.64(+1.61%) |
Sep 14, 2016 | 40.02 | 40.46 | 39.72 | 39.78 | 4,901,503 | -0.35(-0.87%) |
Sep 13, 2016 | 39.87 | 40.27 | 39.41 | 40.13 | 5,194,595 | -0.31(-0.77%) |
Sep 12, 2016 | 39.54 | 40.51 | 39.25 | 40.44 | 4,367,350 | +0.68(+1.71%) |
Sep 09, 2016 | 40.14 | 40.38 | 39.75 | 39.76 | 3,492,502 | -0.45(-1.12%) |
Sep 08, 2016 | 39.94 | 40.31 | 39.84 | 40.21 | 3,111,837 | +0.29(+0.73%) |
Sep 07, 2016 | 39.59 | 39.96 | 39.36 | 39.92 | 3,091,273 | +0.16(+0.39%) |
Sep 06, 2016 | 40.25 | 40.29 | 39.50 | 39.76 | 2,396,652 | -0.53(-1.32%) |
Sep 02, 2016 | 40.26 | 40.29 | 40.29 | 40.29 | 2,523,197 | +0.17(+0.41%) |
Sep 01, 2016 | 40.49 | 40.54 | 39.77 | 40.13 | 3,256,082 | -0.26(-0.64%) |
Aug 31, 2016 | 40.36 | 40.51 | 39.88 | 40.38 | 3,342,934 | +0.06(+0.16%) |
Aug 30, 2016 | 39.93 | 40.32 | 39.90 | 40.32 | 2,743,189 | +0.38(+0.96%) |
Aug 29, 2016 | 39.54 | 40.06 | 39.39 | 39.93 | 3,122,621 | +0.62(+1.59%) |
Aug 26, 2016 | 39.14 | 39.44 | 38.83 | 39.31 | 4,021,599 | +0.39(+1.01%) |
Aug 25, 2016 | 38.90 | 39.04 | 38.81 | 38.92 | 2,740,034 | +0.03(+0.07%) |
Aug 24, 2016 | 39.00 | 39.18 | 38.76 | 38.89 | 2,168,961 | +0.01(+0.02%) |
Aug 23, 2016 | 39.10 | 39.27 | 38.88 | 38.88 | 2,270,802 | -0.17(-0.44%) |
Aug 22, 2016 | 38.91 | 39.14 | 38.79 | 39.06 | 2,230,591 | +0.02(+0.05%) |
Aug 19, 2016 | 38.95 | 39.07 | 38.73 | 39.04 | 2,782,083 | +0.01(+0.02%) |
Aug 18, 2016 | 38.75 | 39.12 | 38.65 | 39.03 | 3,722,776 | +0.33(+0.85%) |
Aug 17, 2016 | 38.31 | 38.75 | 38.25 | 38.70 | 4,582,693 | +0.35(+0.90%) |
Aug 16, 2016 | 38.10 | 38.45 | 38.04 | 38.35 | 3,602,937 | +0.01(+0.02%) |
Aug 15, 2016 | 38.28 | 38.45 | 38.21 | 38.35 | 3,910,021 | +0.24(+0.62%) |
Aug 12, 2016 | 37.96 | 38.13 | 37.76 | 38.11 | 2,260,397 | -0.18(-0.48%) |
Aug 11, 2016 | 38.36 | 38.55 | 38.07 | 38.29 | 2,482,301 | +0.12(+0.31%) |
Aug 10, 2016 | 38.71 | 38.86 | 38.12 | 38.17 | 1,837,429 | -0.61(-1.57%) |
Aug 09, 2016 | 38.89 | 38.96 | 38.66 | 38.78 | 2,617,109 | -0.05(-0.14%) |
Aug 08, 2016 | 39.17 | 39.42 | 38.71 | 38.84 | 3,465,490 | -0.24(-0.61%) |
Aug 05, 2016 | 38.66 | 39.28 | 38.60 | 39.07 | 5,350,462 | +0.87(+2.26%) |
Aug 04, 2016 | 38.28 | 38.51 | 38.08 | 38.21 | 2,541,236 | -0.09(-0.24%) |
Aug 03, 2016 | 37.82 | 38.35 | 37.80 | 38.30 | 2,602,889 | +0.62(+1.64%) |
Aug 02, 2016 | 38.09 | 38.16 | 37.41 | 37.68 | 4,072,562 | -0.46(-1.22%) |
Aug 01, 2016 | 38.64 | 38.79 | 38.08 | 38.15 | 2,573,764 | -0.37(-0.97%) |
Jul 29, 2016 | 38.59 | 38.95 | 38.35 | 38.52 | 3,415,547 | -0.15(-0.40%) |
Jul 28, 2016 | 38.45 | 38.79 | 38.24 | 38.67 | 3,007,284 | +0.10(+0.26%) |
Jul 27, 2016 | 38.81 | 38.99 | 38.44 | 38.57 | 3,568,501 | -0.19(-0.49%) |
Jul 26, 2016 | 38.53 | 38.79 | 38.42 | 38.76 | 3,733,357 | +0.24(+0.61%) |
Jul 25, 2016 | 38.45 | 38.64 | 38.28 | 38.53 | 3,876,540 | -0.09(-0.24%) |
Jul 22, 2016 | 38.48 | 38.88 | 38.06 | 38.62 | 6,474,505 | -0.70(-1.78%) |
Jul 21, 2016 | 39.30 | 39.77 | 39.29 | 39.32 | 3,262,960 | -0.09(-0.23%) |
Jul 20, 2016 | 39.58 | 39.62 | 39.12 | 39.41 | 2,473,140 | +0.00(+0.00%) |
Jul 19, 2016 | 39.19 | 39.65 | 39.11 | 39.41 | 2,283,899 | -0.11(-0.28%) |
Jul 18, 2016 | 39.50 | 39.77 | 39.43 | 39.52 | 2,971,661 | -0.10(-0.25%) |
Jul 15, 2016 | 40.07 | 40.25 | 39.48 | 39.62 | 6,469,373 | -0.33(-0.82%) |
Jul 14, 2016 | 39.98 | 40.15 | 39.58 | 39.95 | 5,138,866 | +1.02(+2.62%) |
Jul 13, 2016 | 38.78 | 38.99 | 38.49 | 38.93 | 5,621,775 | +0.06(+0.16%) |
Jul 12, 2016 | 38.62 | 39.22 | 38.62 | 38.86 | 7,021,827 | +0.73(+1.91%) |
Jul 11, 2016 | 38.07 | 38.44 | 38.05 | 38.14 | 4,926,115 | +0.39(+1.04%) |
Jul 08, 2016 | 37.79 | 37.07 | 37.07 | 37.74 | 5,000,181 | +0.67(+1.82%) |
Jul 07, 2016 | 36.61 | 37.39 | 36.56 | 37.07 | 3,828,969 | +0.47(+1.29%) |
Jul 06, 2016 | 35.59 | 36.73 | 35.29 | 36.60 | 5,738,536 | +0.62(+1.72%) |
Jul 05, 2016 | 36.57 | 36.72 | 35.73 | 35.98 | 4,622,398 | -1.10(-2.97%) |
Jul 01, 2016 | 37.10 | 37.08 | 37.08 | 37.08 | 3,586,778 | -0.34(-0.90%) |
Jun 30, 2016 | 36.81 | 37.43 | 36.42 | 37.42 | 5,042,236 | +0.95(+2.60%) |
Jun 29, 2016 | 36.13 | 36.54 | 35.76 | 36.47 | 4,207,066 | +0.77(+2.14%) |
Jun 28, 2016 | 35.19 | 35.73 | 34.88 | 35.70 | 4,814,815 | +1.24(+3.59%) |
Jun 27, 2016 | 36.31 | 36.32 | 34.35 | 34.47 | 8,351,605 | -2.46(-6.66%) |
Jun 24, 2016 | 36.78 | 37.94 | 36.42 | 36.92 | 9,488,843 | -2.43(-6.18%) |
Jun 23, 2016 | 38.52 | 39.37 | 38.52 | 39.36 | 3,249,909 | +1.38(+3.65%) |
Jun 22, 2016 | 38.02 | 38.57 | 37.92 | 37.97 | 2,185,280 | +0.02(+0.05%) |
Jun 21, 2016 | 38.06 | 38.11 | 37.55 | 37.95 | 3,031,056 | +0.03(+0.07%) |
Jun 20, 2016 | 38.30 | 38.72 | 37.85 | 37.93 | 4,543,564 | +0.35(+0.92%) |
Jun 17, 2016 | 37.16 | 37.69 | 37.06 | 37.58 | 4,767,856 | +0.46(+1.25%) |
Jun 16, 2016 | 37.01 | 37.23 | 36.56 | 37.12 | 4,224,113 | -0.24(-0.63%) |
Jun 15, 2016 | 37.38 | 38.07 | 37.17 | 37.35 | 3,276,101 | +0.24(+0.64%) |
Jun 14, 2016 | 38.07 | 38.37 | 36.93 | 37.12 | 4,522,054 | -1.04(-2.72%) |
Jun 13, 2016 | 38.38 | 38.87 | 38.12 | 38.15 | 3,845,241 | -0.54(-1.39%) |
Jun 10, 2016 | 38.55 | 38.78 | 38.32 | 38.69 | 3,254,261 | -0.45(-1.14%) |
Jun 09, 2016 | 39.31 | 39.31 | 38.66 | 39.14 | 3,655,514 | -0.47(-1.20%) |
Jun 08, 2016 | 39.47 | 39.80 | 39.47 | 39.61 | 2,144,083 | +0.08(+0.21%) |
Jun 07, 2016 | 39.69 | 40.02 | 39.48 | 39.53 | 3,233,797 | -0.52(-1.30%) |
Jun 06, 2016 | 39.62 | 40.31 | 39.54 | 40.05 | 3,626,948 | +0.58(+1.48%) |
Jun 03, 2016 | 39.32 | 39.57 | 38.45 | 39.47 | 4,665,494 | -0.65(-1.61%) |
Jun 02, 2016 | 39.81 | 40.16 | 39.51 | 40.11 | 2,342,217 | +0.19(+0.48%) |
Jun 01, 2016 | 39.37 | 40.03 | 39.03 | 39.92 | 3,566,125 | +0.01(+0.02%) |
May 31, 2016 | 40.13 | 40.23 | 39.50 | 39.91 | 4,750,855 | +0.00(+0.00%) |
May 27, 2016 | 39.47 | 39.91 | 39.91 | 39.91 | 2,824,166 | +0.44(+1.11%) |
May 26, 2016 | 39.81 | 39.93 | 39.26 | 39.47 | 2,986,022 | -0.36(-0.91%) |
May 25, 2016 | 39.38 | 40.15 | 39.38 | 39.84 | 4,306,536 | +0.79(+2.02%) |
May 24, 2016 | 38.81 | 39.23 | 38.63 | 39.05 | 3,752,436 | +0.56(+1.46%) |
May 23, 2016 | 38.54 | 38.78 | 38.02 | 38.49 | 4,033,494 | -0.05(-0.14%) |
May 20, 2016 | 38.88 | 39.19 | 38.37 | 38.54 | 4,315,479 | -0.06(-0.16%) |
May 19, 2016 | 38.48 | 39.11 | 38.15 | 38.61 | 5,516,706 | -0.17(-0.44%) |
May 18, 2016 | 37.19 | 38.81 | 37.06 | 38.78 | 6,724,578 | +1.55(+4.16%) |
May 17, 2016 | 37.07 | 37.66 | 36.77 | 37.23 | 4,433,985 | +0.02(+0.05%) |
May 16, 2016 | 36.80 | 37.38 | 36.75 | 37.21 | 3,678,667 | +0.47(+1.28%) |
May 13, 2016 | 37.36 | 37.86 | 36.59 | 36.74 | 3,349,946 | -0.72(-1.91%) |
May 12, 2016 | 37.71 | 38.05 | 37.09 | 37.46 | 4,228,598 | -0.05(-0.12%) |
May 11, 2016 | 37.33 | 37.97 | 36.97 | 37.50 | 4,895,357 | -0.05(-0.14%) |
May 10, 2016 | 36.90 | 37.63 | 36.86 | 37.56 | 5,313,632 | +1.00(+2.73%) |
May 09, 2016 | 36.65 | 37.03 | 36.29 | 36.56 | 4,212,492 | -0.24(-0.66%) |
May 06, 2016 | 36.31 | 36.83 | 36.15 | 36.80 | 3,354,406 | +0.24(+0.67%) |
May 05, 2016 | 36.69 | 37.04 | 36.37 | 36.56 | 5,294,424 | -0.25(-0.69%) |
May 04, 2016 | 36.97 | 37.44 | 36.45 | 36.81 | 5,047,727 | -0.72(-1.91%) |
May 03, 2016 | 37.53 | 37.71 | 37.22 | 37.53 | 4,859,682 | -0.63(-1.66%) |
May 02, 2016 | 38.09 | 38.25 | 37.59 | 38.16 | 5,199,307 | +0.35(+0.93%) |
Apr 29, 2016 | 37.83 | 38.05 | 37.56 | 37.81 | 5,975,741 | -0.30(-0.78%) |
Apr 28, 2016 | 38.13 | 38.61 | 37.90 | 38.11 | 3,864,992 | -0.45(-1.17%) |
Apr 27, 2016 | 38.59 | 38.98 | 38.11 | 38.56 | 5,418,909 | +0.12(+0.31%) |
Apr 26, 2016 | 38.03 | 38.71 | 37.84 | 38.44 | 5,333,254 | +0.41(+1.07%) |
Apr 25, 2016 | 38.00 | 38.05 | 37.34 | 38.04 | 4,702,335 | +0.03(+0.07%) |
Apr 22, 2016 | 36.97 | 38.35 | 36.90 | 38.01 | 9,080,464 | +1.89(+5.24%) |
Apr 21, 2016 | 36.12 | 36.42 | 35.97 | 36.12 | 3,770,718 | +0.09(+0.25%) |
Apr 20, 2016 | 35.69 | 36.12 | 35.47 | 36.03 | 3,704,772 | +0.48(+1.35%) |
Apr 19, 2016 | 35.13 | 35.55 | 35.05 | 35.55 | 3,056,022 | +0.53(+1.50%) |
Apr 18, 2016 | 34.60 | 35.23 | 34.49 | 35.02 | 2,964,415 | +0.17(+0.49%) |
Apr 15, 2016 | 35.12 | 35.18 | 34.68 | 34.85 | 4,158,959 | -0.20(-0.57%) |
Apr 14, 2016 | 34.73 | 35.61 | 34.73 | 35.05 | 5,572,236 | +0.22(+0.62%) |
Apr 13, 2016 | 33.74 | 34.95 | 33.70 | 34.83 | 7,763,265 | +1.54(+4.63%) |
Apr 12, 2016 | 32.71 | 33.43 | 32.71 | 33.29 | 5,314,305 | +0.65(+2.00%) |
Apr 11, 2016 | 32.45 | 33.07 | 32.42 | 32.64 | 3,703,381 | +0.36(+1.12%) |
Apr 08, 2016 | 32.40 | 32.87 | 32.18 | 32.28 | 2,910,730 | +0.25(+0.79%) |
Apr 07, 2016 | 32.28 | 32.55 | 31.80 | 32.02 | 5,304,404 | -0.72(-2.21%) |
Apr 06, 2016 | 32.28 | 32.92 | 32.10 | 32.75 | 4,024,599 | +0.36(+1.12%) |
Apr 05, 2016 | 32.65 | 32.82 | 32.35 | 32.38 | 4,351,961 | -0.68(-2.05%) |
Apr 04, 2016 | 33.14 | 33.53 | 32.91 | 33.06 | 3,162,153 | -0.11(-0.33%) |
Apr 01, 2016 | 32.59 | 33.25 | 32.09 | 33.17 | 4,179,801 | +0.49(+1.50%) |
Mar 31, 2016 | 33.04 | 33.04 | 32.44 | 32.68 | 4,864,676 | -0.37(-1.12%) |
Mar 30, 2016 | 33.08 | 33.48 | 32.81 | 33.05 | 2,642,230 | +0.15(+0.44%) |
Mar 29, 2016 | 33.05 | 33.06 | 32.38 | 32.91 | 3,492,183 | -0.41(-1.22%) |
Mar 28, 2016 | 33.19 | 33.53 | 32.99 | 33.32 | 2,455,711 | +0.16(+0.49%) |
Mar 24, 2016 | 32.76 | 33.15 | 33.15 | 33.15 | 3,655,805 | -0.03(-0.08%) |
Mar 23, 2016 | 33.47 | 33.57 | 33.15 | 33.18 | 3,048,199 | -0.31(-0.92%) |
Mar 22, 2016 | 33.41 | 33.67 | 33.17 | 33.49 | 2,854,231 | -0.13(-0.38%) |
Mar 21, 2016 | 33.53 | 34.02 | 33.34 | 33.62 | 2,629,913 | -0.07(-0.21%) |
Mar 18, 2016 | 33.52 | 33.96 | 33.33 | 33.69 | 7,566,145 | +0.51(+1.53%) |
Mar 17, 2016 | 32.84 | 33.33 | 32.38 | 33.18 | 3,595,305 | +0.22(+0.66%) |
Mar 16, 2016 | 33.24 | 33.74 | 32.65 | 32.96 | 3,845,532 | -0.41(-1.22%) |
Mar 15, 2016 | 32.96 | 33.42 | 32.89 | 33.37 | 2,506,280 | -0.05(-0.14%) |
Mar 14, 2016 | 33.31 | 33.62 | 33.18 | 33.42 | 2,868,001 | -0.09(-0.27%) |
Mar 11, 2016 | 32.67 | 33.54 | 32.60 | 33.51 | 3,971,088 | +1.20(+3.70%) |
Mar 10, 2016 | 32.07 | 32.41 | 31.61 | 32.31 | 6,415,912 | +0.56(+1.77%) |
Mar 09, 2016 | 32.42 | 32.48 | 31.51 | 31.75 | 6,595,383 | -0.34(-1.04%) |
Mar 08, 2016 | 32.97 | 33.00 | 32.01 | 32.09 | 7,382,932 | -1.20(-3.59%) |
Mar 07, 2016 | 33.31 | 33.43 | 33.00 | 33.28 | 3,284,287 | -0.28(-0.84%) |
Mar 04, 2016 | 33.44 | 34.01 | 33.27 | 33.56 | 4,231,441 | +0.45(+1.37%) |
Mar 03, 2016 | 32.50 | 33.12 | 32.49 | 33.11 | 3,794,109 | +0.51(+1.56%) |
Mar 02, 2016 | 31.76 | 32.68 | 31.69 | 32.60 | 5,342,388 | +0.89(+2.80%) |
Mar 01, 2016 | 30.38 | 31.71 | 30.30 | 31.71 | 5,995,249 | +1.66(+5.52%) |
Feb 29, 2016 | 31.16 | 31.16 | 30.06 | 30.06 | 7,593,129 | -1.23(-3.94%) |
Feb 26, 2016 | 30.96 | 31.71 | 30.78 | 31.29 | 4,302,176 | +0.67(+2.19%) |
Feb 25, 2016 | 30.45 | 30.85 | 30.45 | 30.62 | 4,317,902 | +0.34(+1.14%) |
Feb 24, 2016 | 29.95 | 30.33 | 29.39 | 30.27 | 5,350,317 | -0.15(-0.51%) |
Feb 23, 2016 | 31.17 | 31.37 | 30.23 | 30.43 | 4,134,421 | -0.92(-2.93%) |
Feb 22, 2016 | 31.06 | 31.42 | 31.01 | 31.34 | 4,028,985 | +0.63(+2.05%) |
Feb 19, 2016 | 30.39 | 30.79 | 30.18 | 30.72 | 4,109,846 | +0.23(+0.77%) |
Feb 18, 2016 | 31.11 | 31.30 | 30.23 | 30.48 | 6,079,224 | -0.49(-1.57%) |
Feb 17, 2016 | 31.29 | 31.60 | 30.88 | 30.97 | 4,450,066 | +0.13(+0.41%) |
Feb 16, 2016 | 30.72 | 31.31 | 30.27 | 30.84 | 5,304,363 | +0.68(+2.27%) |
Feb 12, 2016 | 28.97 | 30.16 | 30.16 | 30.16 | 6,119,050 | +1.95(+6.92%) |
Feb 11, 2016 | 28.57 | 29.07 | 27.94 | 28.21 | 7,697,934 | -1.33(-4.51%) |
Feb 10, 2016 | 30.16 | 30.45 | 29.54 | 29.54 | 5,553,053 | -0.29(-0.96%) |
Feb 09, 2016 | 28.69 | 30.08 | 28.65 | 29.82 | 6,878,183 | +0.50(+1.72%) |
Feb 08, 2016 | 30.33 | 30.38 | 28.90 | 29.32 | 9,310,985 | -1.55(-5.01%) |
Feb 05, 2016 | 31.43 | 31.80 | 30.73 | 30.87 | 4,890,114 | -0.49(-1.58%) |
Feb 04, 2016 | 30.98 | 31.78 | 30.85 | 31.36 | 4,876,381 | +0.37(+1.19%) |
Feb 03, 2016 | 31.25 | 31.28 | 29.89 | 30.99 | 7,517,086 | +0.08(+0.26%) |
Feb 02, 2016 | 31.80 | 31.85 | 30.75 | 30.91 | 8,140,978 | -1.56(-4.82%) |