Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.51 | 38.70 | 38.28 | 38.65 | 7,415,760 | +0.02(+0.06%) |
Feb 27, 2017 | 38.56 | 38.83 | 38.56 | 38.63 | 4,633,790 | +0.02(+0.04%) |
Feb 24, 2017 | 38.47 | 38.62 | 38.30 | 38.61 | 4,752,478 | -0.20(-0.53%) |
Feb 23, 2017 | 38.79 | 38.86 | 38.55 | 38.82 | 4,436,550 | +0.04(+0.11%) |
Feb 22, 2017 | 38.76 | 38.99 | 38.61 | 38.78 | 4,799,683 | -0.17(-0.44%) |
Feb 21, 2017 | 38.74 | 39.06 | 38.74 | 38.95 | 5,468,505 | +0.30(+0.76%) |
Feb 17, 2017 | 38.65 | 38.65 | 38.65 | 0 | +0.06(+0.15%) | |
Feb 16, 2017 | 38.83 | 38.92 | 38.47 | 38.60 | 4,270,397 | -0.30(-0.76%) |
Feb 15, 2017 | 38.56 | 38.97 | 38.38 | 38.89 | 5,894,058 | +0.50(+1.30%) |
Feb 14, 2017 | 37.83 | 38.42 | 37.80 | 38.39 | 5,745,008 | +0.57(+1.52%) |
Feb 13, 2017 | 37.64 | 37.94 | 37.62 | 37.82 | 5,240,549 | +0.46(+1.23%) |
Feb 10, 2017 | 37.35 | 37.49 | 37.24 | 37.36 | 4,847,852 | +0.05(+0.13%) |
Feb 09, 2017 | 37.01 | 37.42 | 37.06 | 37.31 | 5,339,655 | +0.30(+0.80%) |
Feb 08, 2017 | 37.06 | 37.17 | 36.83 | 37.01 | 5,612,297 | -0.25(-0.68%) |
Feb 07, 2017 | 37.61 | 37.66 | 37.18 | 37.27 | 4,371,712 | -0.17(-0.46%) |
Feb 06, 2017 | 37.18 | 37.68 | 37.15 | 37.44 | 4,774,471 | -0.01(-0.02%) |
Feb 03, 2017 | 37.25 | 37.65 | 37.05 | 37.45 | 8,462,499 | +0.71(+1.94%) |
Feb 02, 2017 | 36.61 | 36.97 | 36.49 | 36.74 | 6,536,633 | -0.18(-0.49%) |
Feb 01, 2017 | 36.96 | 37.22 | 36.82 | 36.92 | 11,071,491 | +0.24(+0.65%) |
Jan 31, 2017 | 36.51 | 36.78 | 36.41 | 36.68 | 7,830,113 | +0.05(+0.13%) |
Jan 30, 2017 | 36.50 | 36.64 | 36.27 | 36.63 | 7,587,336 | -0.09(-0.25%) |
Jan 27, 2017 | 36.76 | 36.87 | 36.47 | 36.72 | 7,150,996 | +0.00(+0.00%) |
Jan 26, 2017 | 36.78 | 36.89 | 36.53 | 36.72 | 8,205,319 | +0.05(+0.13%) |
Jan 25, 2017 | 36.78 | 36.92 | 36.25 | 36.67 | 8,981,720 | +0.23(+0.63%) |
Jan 24, 2017 | 35.98 | 36.60 | 35.84 | 36.44 | 7,384,865 | +0.62(+1.73%) |
Jan 23, 2017 | 36.26 | 36.55 | 35.80 | 35.82 | 10,053,828 | -0.56(-1.55%) |
Jan 20, 2017 | 36.49 | 36.82 | 36.11 | 36.38 | 15,990,390 | -0.23(-0.62%) |
Jan 19, 2017 | 37.85 | 38.02 | 36.49 | 36.61 | 15,696,576 | -1.13(-3.01%) |
Jan 18, 2017 | 37.94 | 37.98 | 37.12 | 37.75 | 10,314,324 | -0.16(-0.43%) |
Jan 17, 2017 | 38.69 | 38.75 | 37.87 | 37.91 | 6,407,104 | -1.07(-2.74%) |
Jan 13, 2017 | 38.98 | 38.98 | 38.98 | 0 | +0.23(+0.59%) | |
Jan 12, 2017 | 39.04 | 39.16 | 38.39 | 38.75 | 5,373,432 | -0.47(-1.19%) |
Jan 11, 2017 | 38.90 | 39.23 | 38.62 | 39.22 | 4,935,436 | +0.25(+0.65%) |
Jan 10, 2017 | 38.99 | 39.32 | 38.87 | 38.96 | 5,580,192 | +0.07(+0.17%) |
Jan 09, 2017 | 39.07 | 39.23 | 38.78 | 38.90 | 6,350,587 | -0.43(-1.10%) |
Jan 06, 2017 | 39.14 | 39.55 | 38.90 | 39.33 | 5,552,612 | +0.07(+0.17%) |
Jan 05, 2017 | 39.60 | 39.98 | 38.85 | 39.27 | 6,485,378 | -0.51(-1.27%) |
Jan 04, 2017 | 39.40 | 39.80 | 39.26 | 39.77 | 9,473,435 | +0.61(+1.56%) |
Jan 03, 2017 | 39.22 | 39.72 | 38.95 | 39.16 | 7,589,201 | +0.47(+1.22%) |
Dec 30, 2016 | 38.69 | 38.69 | 38.69 | 0 | +0.03(+0.08%) | |
Dec 29, 2016 | 39.00 | 39.15 | 38.35 | 38.65 | 9,138,506 | -0.25(-0.65%) |
Dec 28, 2016 | 39.52 | 39.62 | 38.90 | 38.91 | 7,525,892 | -0.07(-0.17%) |
Dec 27, 2016 | 39.02 | 39.08 | 38.78 | 38.97 | 2,775,921 | +0.12(+0.32%) |
Dec 23, 2016 | 38.85 | 38.85 | 38.85 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 38.83 | 39.03 | 38.78 | 38.87 | 5,590,349 | +0.05(+0.13%) |
Dec 21, 2016 | 38.97 | 38.99 | 38.63 | 38.83 | 4,455,725 | -0.11(-0.27%) |
Dec 20, 2016 | 38.96 | 39.10 | 38.78 | 38.93 | 7,069,447 | +0.33(+0.85%) |
Dec 19, 2016 | 38.74 | 38.80 | 38.39 | 38.61 | 7,935,127 | -0.23(-0.59%) |
Dec 16, 2016 | 39.70 | 39.70 | 38.76 | 38.83 | 9,085,842 | -0.65(-1.63%) |
Dec 15, 2016 | 39.41 | 39.87 | 39.11 | 39.48 | 7,389,489 | +0.23(+0.58%) |
Dec 14, 2016 | 39.10 | 39.86 | 38.93 | 39.25 | 7,578,794 | -0.17(-0.44%) |
Dec 13, 2016 | 39.64 | 39.84 | 39.14 | 39.42 | 6,427,797 | +0.05(+0.12%) |
Dec 12, 2016 | 39.67 | 39.99 | 39.35 | 39.37 | 8,739,288 | -0.33(-0.82%) |
Dec 09, 2016 | 39.99 | 40.03 | 39.47 | 39.70 | 7,909,549 | -0.45(-1.12%) |
Dec 08, 2016 | 39.72 | 40.45 | 39.50 | 40.15 | 7,379,509 | +0.51(+1.28%) |
Dec 07, 2016 | 39.34 | 39.64 | 39.10 | 39.64 | 11,247,048 | +0.46(+1.17%) |
Dec 06, 2016 | 39.31 | 39.38 | 38.85 | 39.19 | 7,069,308 | +0.11(+0.27%) |
Dec 05, 2016 | 39.36 | 39.61 | 38.99 | 39.08 | 8,138,463 | +0.17(+0.44%) |
Dec 02, 2016 | 39.56 | 39.66 | 38.85 | 38.91 | 5,607,845 | -0.78(-1.95%) |
Dec 01, 2016 | 38.92 | 39.74 | 38.84 | 39.68 | 9,271,913 | +0.96(+2.49%) |
Nov 30, 2016 | 38.75 | 38.97 | 38.68 | 38.72 | 10,257,210 | +0.30(+0.79%) |
Nov 29, 2016 | 38.46 | 38.63 | 38.25 | 38.42 | 6,902,318 | +0.02(+0.04%) |
Nov 28, 2016 | 38.38 | 38.67 | 38.30 | 38.40 | 5,645,876 | -0.36(-0.93%) |
Nov 25, 2016 | 38.75 | 38.76 | 38.61 | 38.76 | 2,852,729 | +0.00(+0.00%) |
Nov 23, 2016 | 38.76 | 38.76 | 38.76 | 0 | +0.18(+0.47%) | |
Nov 22, 2016 | 38.65 | 38.83 | 38.30 | 38.58 | 6,980,915 | -0.14(-0.36%) |
Nov 21, 2016 | 38.69 | 38.86 | 38.58 | 38.72 | 6,152,809 | -0.02(-0.04%) |
Nov 18, 2016 | 38.81 | 38.92 | 38.51 | 38.74 | 7,114,180 | -0.13(-0.34%) |
Nov 17, 2016 | 38.38 | 39.07 | 38.32 | 38.87 | 7,838,974 | +0.45(+1.17%) |
Nov 16, 2016 | 38.74 | 38.79 | 38.31 | 38.42 | 7,803,430 | -0.72(-1.84%) |
Nov 15, 2016 | 38.42 | 39.16 | 38.16 | 39.14 | 9,755,427 | +0.33(+0.84%) |
Nov 14, 2016 | 38.36 | 39.09 | 38.34 | 38.81 | 12,350,330 | +0.65(+1.71%) |
Nov 11, 2016 | 37.59 | 38.21 | 37.49 | 38.16 | 8,128,517 | +0.42(+1.13%) |
Nov 10, 2016 | 37.55 | 38.87 | 37.21 | 37.73 | 19,101,538 | +0.55(+1.47%) |
Nov 09, 2016 | 35.90 | 37.36 | 35.89 | 37.18 | 17,184,662 | +1.36(+3.78%) |
Nov 08, 2016 | 35.83 | 36.13 | 35.69 | 35.83 | 7,434,884 | -0.12(-0.34%) |
Nov 07, 2016 | 35.69 | 35.96 | 35.64 | 35.95 | 9,321,810 | +0.85(+2.42%) |
Nov 04, 2016 | 35.14 | 35.33 | 34.91 | 35.10 | 8,059,291 | -0.04(-0.12%) |
Nov 03, 2016 | 35.25 | 35.45 | 35.05 | 35.14 | 5,967,804 | +0.14(+0.40%) |
Nov 02, 2016 | 35.24 | 35.31 | 34.89 | 35.00 | 6,553,117 | -0.43(-1.22%) |
Nov 01, 2016 | 35.48 | 35.60 | 35.05 | 35.44 | 5,713,024 | +0.11(+0.30%) |
Oct 31, 2016 | 35.53 | 35.76 | 35.32 | 35.33 | 6,705,291 | -0.19(-0.53%) |
Oct 28, 2016 | 35.54 | 35.75 | 35.25 | 35.52 | 6,843,640 | -0.01(-0.02%) |
Oct 27, 2016 | 35.55 | 35.67 | 35.20 | 35.53 | 9,999,324 | +0.07(+0.21%) |
Oct 26, 2016 | 35.09 | 35.55 | 35.06 | 35.45 | 8,299,727 | +0.17(+0.48%) |
Oct 25, 2016 | 35.19 | 35.36 | 35.10 | 35.28 | 9,527,922 | -0.01(-0.02%) |
Oct 24, 2016 | 35.31 | 35.44 | 35.06 | 35.29 | 11,252,697 | +0.29(+0.84%) |
Oct 21, 2016 | 34.16 | 35.09 | 34.09 | 35.00 | 14,765,896 | +0.65(+1.89%) |
Oct 20, 2016 | 33.79 | 34.42 | 33.72 | 34.35 | 17,529,570 | +1.48(+4.50%) |
Oct 19, 2016 | 32.79 | 32.91 | 32.46 | 32.87 | 5,891,955 | +0.33(+1.00%) |
Oct 18, 2016 | 32.34 | 32.60 | 32.20 | 32.54 | 5,173,692 | +0.59(+1.86%) |
Oct 17, 2016 | 32.17 | 32.23 | 31.86 | 31.95 | 4,205,787 | -0.14(-0.43%) |
Oct 14, 2016 | 32.17 | 32.37 | 32.01 | 32.09 | 5,804,358 | +0.31(+0.97%) |
Oct 13, 2016 | 32.31 | 32.31 | 31.45 | 31.78 | 7,214,307 | -0.84(-2.57%) |
Oct 12, 2016 | 32.55 | 32.79 | 32.33 | 32.62 | 4,947,494 | +0.14(+0.43%) |
Oct 11, 2016 | 33.01 | 33.05 | 32.34 | 32.48 | 5,034,519 | -0.59(-1.79%) |
Oct 10, 2016 | 33.24 | 33.29 | 33.03 | 33.07 | 3,608,612 | +0.09(+0.27%) |
Oct 07, 2016 | 33.17 | 33.31 | 32.80 | 32.98 | 4,979,744 | -0.13(-0.39%) |
Oct 06, 2016 | 33.25 | 33.28 | 32.89 | 33.11 | 5,372,235 | -0.08(-0.24%) |
Oct 05, 2016 | 32.93 | 33.25 | 32.83 | 33.19 | 7,038,179 | +0.51(+1.57%) |
Oct 04, 2016 | 32.38 | 32.84 | 32.22 | 32.68 | 8,036,326 | +0.41(+1.29%) |
Oct 03, 2016 | 32.34 | 32.43 | 32.13 | 32.27 | 4,502,570 | -0.15(-0.48%) |
Sep 30, 2016 | 32.10 | 32.58 | 31.95 | 32.42 | 10,659,688 | +0.67(+2.10%) |
Sep 29, 2016 | 32.11 | 32.44 | 31.53 | 31.75 | 15,736,632 | -0.36(-1.11%) |
Sep 28, 2016 | 32.17 | 32.23 | 31.96 | 32.11 | 9,901,737 | +0.00(+0.00%) |
Sep 27, 2016 | 32.07 | 32.23 | 31.79 | 32.11 | 10,348,862 | -0.04(-0.13%) |
Sep 26, 2016 | 32.38 | 32.49 | 32.06 | 32.15 | 5,434,372 | -0.53(-1.62%) |
Sep 23, 2016 | 32.67 | 32.97 | 32.52 | 32.68 | 7,026,394 | -0.12(-0.37%) |
Sep 22, 2016 | 33.23 | 33.25 | 32.72 | 32.80 | 5,585,346 | -0.14(-0.42%) |
Sep 21, 2016 | 32.86 | 33.06 | 32.66 | 32.94 | 5,403,670 | +0.28(+0.85%) |
Sep 20, 2016 | 32.89 | 33.15 | 32.62 | 32.67 | 6,189,796 | +0.07(+0.22%) |
Sep 19, 2016 | 32.72 | 33.03 | 32.48 | 32.59 | 6,418,945 | +0.02(+0.07%) |
Sep 16, 2016 | 32.92 | 32.97 | 32.52 | 32.57 | 7,726,730 | -0.64(-1.93%) |
Sep 15, 2016 | 32.93 | 33.34 | 32.87 | 33.21 | 5,537,630 | +0.25(+0.76%) |
Sep 14, 2016 | 33.05 | 33.26 | 32.87 | 32.96 | 5,239,855 | -0.16(-0.49%) |
Sep 13, 2016 | 33.25 | 33.45 | 32.89 | 33.12 | 6,568,024 | -0.59(-1.74%) |
Sep 12, 2016 | 33.08 | 33.81 | 32.93 | 33.71 | 6,177,382 | +0.43(+1.29%) |
Sep 09, 2016 | 33.61 | 33.93 | 33.27 | 33.27 | 7,171,898 | -0.41(-1.23%) |
Sep 08, 2016 | 33.59 | 33.94 | 33.54 | 33.69 | 5,119,273 | +0.12(+0.36%) |
Sep 07, 2016 | 33.57 | 33.80 | 33.45 | 33.57 | 5,378,322 | -0.15(-0.46%) |
Sep 06, 2016 | 33.79 | 33.95 | 33.48 | 33.72 | 5,064,567 | -0.14(-0.41%) |
Sep 02, 2016 | 33.80 | 33.86 | 33.86 | 33.86 | 3,066,765 | +0.15(+0.43%) |
Sep 01, 2016 | 33.98 | 34.16 | 33.41 | 33.71 | 4,129,453 | -0.16(-0.48%) |
Aug 31, 2016 | 33.97 | 34.14 | 33.49 | 33.88 | 5,453,584 | -0.03(-0.10%) |
Aug 30, 2016 | 33.45 | 33.92 | 33.45 | 33.91 | 4,009,697 | +0.37(+1.09%) |
Aug 29, 2016 | 33.27 | 33.66 | 33.20 | 33.54 | 3,909,912 | +0.33(+1.00%) |
Aug 26, 2016 | 33.06 | 33.33 | 32.95 | 33.21 | 6,113,553 | +0.26(+0.79%) |
Aug 25, 2016 | 32.70 | 32.95 | 32.68 | 32.95 | 3,722,356 | +0.20(+0.60%) |
Aug 24, 2016 | 32.80 | 32.88 | 32.65 | 32.75 | 3,218,437 | +0.03(+0.10%) |
Aug 23, 2016 | 32.84 | 32.94 | 32.71 | 32.72 | 2,624,525 | +0.06(+0.17%) |
Aug 22, 2016 | 32.65 | 32.78 | 32.49 | 32.67 | 2,723,585 | -0.06(-0.17%) |
Aug 19, 2016 | 32.57 | 32.80 | 32.41 | 32.72 | 3,834,073 | +0.01(+0.02%) |
Aug 18, 2016 | 32.57 | 32.83 | 32.50 | 32.71 | 3,445,781 | +0.02(+0.07%) |
Aug 17, 2016 | 32.54 | 32.75 | 32.51 | 32.69 | 4,842,591 | +0.18(+0.55%) |
Aug 16, 2016 | 32.43 | 32.78 | 32.42 | 32.51 | 4,470,521 | -0.14(-0.42%) |
Aug 15, 2016 | 32.50 | 32.74 | 32.43 | 32.65 | 2,755,100 | +0.35(+1.08%) |
Aug 12, 2016 | 32.18 | 32.32 | 32.04 | 32.30 | 3,756,990 | -0.25(-0.77%) |
Aug 11, 2016 | 32.41 | 32.68 | 32.32 | 32.55 | 3,209,898 | +0.16(+0.50%) |
Aug 10, 2016 | 32.75 | 32.82 | 32.36 | 32.39 | 3,316,187 | -0.36(-1.09%) |
Aug 09, 2016 | 32.98 | 33.09 | 32.74 | 32.75 | 3,649,211 | -0.25(-0.76%) |
Aug 08, 2016 | 32.93 | 33.20 | 32.90 | 33.00 | 3,724,687 | +0.07(+0.22%) |
Aug 05, 2016 | 32.15 | 32.95 | 32.05 | 32.93 | 6,743,805 | +1.27(+4.01%) |
Aug 04, 2016 | 31.82 | 31.93 | 31.56 | 31.66 | 6,786,329 | -0.23(-0.71%) |
Aug 03, 2016 | 31.60 | 32.01 | 31.54 | 31.88 | 4,624,243 | +0.34(+1.08%) |
Aug 02, 2016 | 31.88 | 31.90 | 31.32 | 31.54 | 5,316,039 | -0.33(-1.02%) |
Aug 01, 2016 | 32.15 | 32.28 | 31.80 | 31.87 | 4,603,163 | -0.16(-0.51%) |
Jul 29, 2016 | 32.09 | 32.32 | 31.99 | 32.03 | 5,381,880 | -0.20(-0.61%) |
Jul 28, 2016 | 32.19 | 32.32 | 32.00 | 32.23 | 5,122,773 | -0.08(-0.25%) |
Jul 27, 2016 | 32.03 | 32.60 | 31.93 | 32.31 | 8,735,274 | +0.27(+0.83%) |
Jul 26, 2016 | 31.70 | 32.10 | 31.64 | 32.04 | 7,849,553 | +0.45(+1.41%) |
Jul 25, 2016 | 31.72 | 31.91 | 31.45 | 31.60 | 5,496,925 | -0.11(-0.36%) |
Jul 22, 2016 | 31.26 | 31.76 | 31.25 | 31.71 | 6,080,433 | +0.48(+1.53%) |
Jul 21, 2016 | 31.92 | 32.20 | 31.21 | 31.23 | 10,430,964 | -1.14(-3.52%) |
Jul 20, 2016 | 32.36 | 32.39 | 31.98 | 32.37 | 5,951,579 | +0.24(+0.76%) |
Jul 19, 2016 | 32.14 | 32.19 | 31.96 | 32.13 | 3,662,433 | -0.18(-0.55%) |
Jul 18, 2016 | 32.25 | 32.38 | 32.10 | 32.31 | 4,243,930 | +0.11(+0.35%) |
Jul 15, 2016 | 32.44 | 32.44 | 31.94 | 32.19 | 4,877,357 | +0.08(+0.25%) |
Jul 14, 2016 | 32.91 | 32.91 | 32.03 | 32.11 | 4,778,787 | +0.23(+0.71%) |
Jul 13, 2016 | 31.81 | 32.06 | 31.58 | 31.89 | 5,367,452 | +0.03(+0.10%) |
Jul 12, 2016 | 31.60 | 31.93 | 31.58 | 31.85 | 7,130,377 | +0.63(+2.02%) |
Jul 11, 2016 | 31.41 | 31.64 | 31.17 | 31.22 | 4,857,228 | +0.08(+0.26%) |
Jul 08, 2016 | 30.83 | 31.11 | 30.55 | 31.14 | 5,861,898 | +0.59(+1.93%) |
Jul 07, 2016 | 30.17 | 30.87 | 30.17 | 30.55 | 7,051,271 | +0.36(+1.21%) |
Jul 06, 2016 | 29.76 | 30.26 | 29.53 | 30.19 | 10,481,146 | +0.15(+0.48%) |
Jul 05, 2016 | 30.46 | 30.46 | 29.83 | 30.04 | 12,667,326 | -0.74(-2.39%) |
Jul 01, 2016 | 31.23 | 30.78 | 30.78 | 30.78 | 7,075,678 | -0.66(-2.09%) |
Jun 30, 2016 | 31.11 | 31.45 | 30.72 | 31.43 | 9,167,531 | +0.69(+2.24%) |
Jun 29, 2016 | 30.12 | 30.76 | 29.91 | 30.75 | 10,420,740 | +0.98(+3.29%) |
Jun 28, 2016 | 29.55 | 29.77 | 29.17 | 29.77 | 8,073,001 | +0.74(+2.54%) |
Jun 27, 2016 | 30.11 | 30.15 | 28.90 | 29.03 | 13,512,215 | -1.71(-5.55%) |
Jun 24, 2016 | 31.86 | 32.04 | 30.71 | 30.74 | 14,907,938 | -2.87(-8.55%) |
Jun 23, 2016 | 33.25 | 33.61 | 33.25 | 33.61 | 5,550,628 | +0.76(+2.32%) |
Jun 22, 2016 | 32.76 | 33.03 | 32.70 | 32.85 | 5,814,212 | +0.13(+0.40%) |
Jun 21, 2016 | 32.92 | 32.92 | 32.62 | 32.72 | 4,574,104 | +0.02(+0.05%) |
Jun 20, 2016 | 33.08 | 33.26 | 32.66 | 32.70 | 6,135,906 | +0.29(+0.90%) |
Jun 17, 2016 | 32.56 | 32.72 | 32.27 | 32.41 | 6,761,266 | -0.08(-0.25%) |
Jun 16, 2016 | 32.17 | 32.51 | 31.88 | 32.49 | 4,909,073 | -0.08(-0.25%) |
Jun 15, 2016 | 32.70 | 32.92 | 32.53 | 32.57 | 5,204,126 | +0.09(+0.27%) |
Jun 14, 2016 | 33.01 | 33.31 | 32.37 | 32.49 | 8,060,737 | -0.66(-1.98%) |
Jun 13, 2016 | 33.25 | 33.60 | 33.14 | 33.14 | 6,509,988 | -0.23(-0.68%) |
Jun 10, 2016 | 33.23 | 33.43 | 33.18 | 33.37 | 6,587,603 | -0.33(-0.98%) |
Jun 09, 2016 | 33.84 | 33.86 | 33.47 | 33.70 | 6,950,252 | -0.33(-0.98%) |
Jun 08, 2016 | 34.01 | 34.25 | 33.94 | 34.03 | 4,370,388 | +0.02(+0.05%) |
Jun 07, 2016 | 34.27 | 34.40 | 34.01 | 34.01 | 5,723,509 | -0.28(-0.83%) |
Jun 06, 2016 | 33.72 | 34.48 | 33.72 | 34.30 | 6,242,014 | +0.70(+2.10%) |
Jun 03, 2016 | 33.39 | 33.69 | 33.14 | 33.59 | 9,040,583 | -0.52(-1.52%) |
Jun 02, 2016 | 34.13 | 34.14 | 33.93 | 34.11 | 5,967,050 | -0.07(-0.21%) |
Jun 01, 2016 | 33.72 | 34.23 | 33.46 | 34.18 | 4,986,895 | +0.15(+0.45%) |
May 31, 2016 | 34.40 | 34.44 | 33.91 | 34.03 | 6,956,509 | -0.17(-0.50%) |
May 27, 2016 | 34.11 | 34.20 | 34.20 | 34.20 | 4,978,892 | +0.19(+0.57%) |
May 26, 2016 | 34.05 | 34.22 | 33.78 | 34.01 | 4,420,635 | -0.15(-0.43%) |
May 25, 2016 | 33.97 | 34.43 | 33.92 | 34.15 | 6,856,090 | +0.43(+1.27%) |
May 24, 2016 | 33.35 | 33.95 | 33.29 | 33.72 | 5,874,462 | +0.57(+1.73%) |
May 23, 2016 | 33.12 | 33.30 | 32.89 | 33.15 | 4,433,879 | -0.08(-0.24%) |
May 20, 2016 | 33.18 | 33.52 | 33.14 | 33.23 | 5,326,965 | +0.19(+0.59%) |
May 19, 2016 | 33.05 | 33.38 | 32.76 | 33.04 | 7,017,021 | -0.25(-0.75%) |
May 18, 2016 | 32.28 | 33.30 | 32.25 | 33.29 | 9,927,421 | +1.05(+3.26%) |
May 17, 2016 | 31.99 | 32.49 | 31.92 | 32.23 | 10,082,357 | +0.08(+0.25%) |
May 16, 2016 | 31.81 | 32.32 | 31.80 | 32.15 | 4,825,793 | +0.24(+0.76%) |
May 13, 2016 | 32.16 | 32.49 | 31.79 | 31.91 | 6,688,037 | -0.24(-0.76%) |
May 12, 2016 | 32.46 | 32.69 | 31.92 | 32.15 | 8,297,809 | -0.11(-0.33%) |
May 11, 2016 | 32.42 | 32.68 | 32.26 | 32.26 | 6,572,709 | -0.30(-0.92%) |
May 10, 2016 | 32.11 | 32.58 | 32.03 | 32.56 | 5,132,014 | +0.70(+2.21%) |
May 09, 2016 | 31.94 | 32.15 | 31.74 | 31.85 | 5,826,205 | -0.13(-0.40%) |
May 06, 2016 | 31.68 | 32.03 | 31.54 | 31.98 | 4,392,131 | +0.11(+0.33%) |
May 05, 2016 | 31.78 | 32.00 | 31.60 | 31.88 | 4,684,287 | +0.10(+0.31%) |
May 04, 2016 | 31.87 | 32.18 | 31.61 | 31.78 | 5,311,340 | -0.43(-1.33%) |
May 03, 2016 | 32.44 | 32.45 | 31.89 | 32.21 | 6,147,999 | -0.78(-2.35%) |
May 02, 2016 | 32.59 | 33.05 | 32.38 | 32.99 | 7,484,568 | +0.43(+1.32%) |
Apr 29, 2016 | 32.52 | 32.78 | 32.16 | 32.56 | 7,350,861 | -0.19(-0.57%) |
Apr 28, 2016 | 32.92 | 33.16 | 32.69 | 32.74 | 6,768,086 | -0.52(-1.55%) |
Apr 27, 2016 | 33.08 | 33.52 | 33.03 | 33.26 | 6,365,858 | +0.04(+0.12%) |
Apr 26, 2016 | 32.95 | 33.26 | 32.91 | 33.22 | 7,454,507 | +0.45(+1.38%) |
Apr 25, 2016 | 32.92 | 33.16 | 32.71 | 32.77 | 7,903,708 | -0.31(-0.95%) |
Apr 22, 2016 | 32.70 | 33.36 | 32.66 | 33.08 | 8,458,907 | +0.29(+0.88%) |
Apr 21, 2016 | 32.37 | 32.99 | 32.16 | 32.79 | 10,433,831 | +0.79(+2.47%) |
Apr 20, 2016 | 31.28 | 32.00 | 31.28 | 32.00 | 9,078,150 | +0.71(+2.27%) |
Apr 19, 2016 | 30.92 | 31.42 | 30.92 | 31.29 | 6,320,254 | +0.43(+1.38%) |
Apr 18, 2016 | 30.37 | 30.87 | 30.25 | 30.87 | 5,284,422 | +0.37(+1.22%) |
Apr 15, 2016 | 30.63 | 30.83 | 30.38 | 30.50 | 6,565,221 | -0.17(-0.55%) |
Apr 14, 2016 | 30.38 | 30.96 | 30.22 | 30.67 | 5,774,020 | +0.23(+0.74%) |
Apr 13, 2016 | 29.36 | 30.44 | 29.35 | 30.44 | 7,447,605 | +1.33(+4.57%) |
Apr 12, 2016 | 29.01 | 29.27 | 28.93 | 29.11 | 6,864,935 | +0.22(+0.75%) |
Apr 11, 2016 | 28.81 | 29.12 | 28.72 | 28.89 | 4,970,344 | +0.30(+1.04%) |
Apr 08, 2016 | 29.05 | 29.11 | 28.55 | 28.59 | 6,681,579 | -0.14(-0.50%) |
Apr 07, 2016 | 29.49 | 29.60 | 28.64 | 28.74 | 6,103,962 | -1.05(-3.52%) |
Apr 06, 2016 | 29.38 | 29.89 | 29.36 | 29.79 | 13,320,916 | +0.36(+1.23%) |
Apr 05, 2016 | 29.48 | 29.72 | 29.32 | 29.42 | 8,013,758 | -0.42(-1.40%) |
Apr 04, 2016 | 29.75 | 29.96 | 29.66 | 29.84 | 5,801,992 | +0.09(+0.30%) |
Apr 01, 2016 | 29.54 | 29.82 | 29.32 | 29.75 | 7,911,883 | +0.08(+0.27%) |
Mar 31, 2016 | 29.81 | 30.09 | 29.59 | 29.67 | 5,902,242 | -0.25(-0.83%) |
Mar 30, 2016 | 30.05 | 30.34 | 29.86 | 29.92 | 6,314,509 | +0.14(+0.46%) |
Mar 29, 2016 | 29.76 | 29.86 | 29.48 | 29.79 | 6,091,239 | -0.30(-0.99%) |
Mar 28, 2016 | 30.07 | 30.23 | 29.85 | 30.09 | 4,586,010 | +0.05(+0.16%) |
Mar 24, 2016 | 29.88 | 30.04 | 30.04 | 30.04 | 4,551,879 | -0.19(-0.64%) |
Mar 23, 2016 | 30.53 | 30.57 | 30.15 | 30.23 | 6,325,171 | -0.27(-0.90%) |
Mar 22, 2016 | 30.42 | 30.69 | 30.26 | 30.50 | 5,574,622 | -0.22(-0.71%) |
Mar 21, 2016 | 30.78 | 31.07 | 30.50 | 30.72 | 6,659,365 | -0.02(-0.05%) |
Mar 18, 2016 | 30.29 | 30.87 | 30.23 | 30.74 | 13,069,392 | +0.62(+2.06%) |
Mar 17, 2016 | 29.86 | 30.18 | 29.57 | 30.12 | 10,645,538 | +0.17(+0.56%) |
Mar 16, 2016 | 30.11 | 30.50 | 29.72 | 29.95 | 7,813,982 | -0.26(-0.85%) |
Mar 15, 2016 | 30.00 | 30.21 | 29.80 | 30.21 | 5,827,269 | -0.11(-0.37%) |
Mar 14, 2016 | 30.14 | 30.44 | 29.99 | 30.32 | 6,009,804 | -0.10(-0.32%) |
Mar 11, 2016 | 30.08 | 30.46 | 29.99 | 30.42 | 7,609,572 | +0.71(+2.39%) |
Mar 10, 2016 | 30.17 | 30.26 | 29.22 | 29.71 | 8,871,346 | -0.22(-0.73%) |
Mar 09, 2016 | 30.45 | 30.50 | 29.81 | 29.92 | 7,309,949 | -0.28(-0.93%) |
Mar 08, 2016 | 30.36 | 30.54 | 29.98 | 30.21 | 7,660,218 | -0.55(-1.78%) |
Mar 07, 2016 | 30.35 | 30.81 | 30.19 | 30.75 | 5,831,511 | +0.06(+0.21%) |
Mar 04, 2016 | 30.50 | 30.83 | 30.46 | 30.69 | 9,395,415 | +0.32(+1.06%) |
Mar 03, 2016 | 30.11 | 30.39 | 29.97 | 30.37 | 6,488,953 | +0.22(+0.72%) |
Mar 02, 2016 | 29.56 | 30.17 | 29.56 | 30.15 | 8,497,176 | +0.50(+1.68%) |