Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.03 | 50.44 | 49.92 | 50.25 | 3,337,609 | -0.07(-0.13%) |
Mar 30, 2017 | 50.02 | 50.71 | 49.92 | 50.31 | 2,815,673 | +0.33(+0.65%) |
Mar 29, 2017 | 50.48 | 50.55 | 49.69 | 49.99 | 4,801,064 | -0.66(-1.31%) |
Mar 28, 2017 | 49.35 | 50.98 | 49.03 | 50.65 | 7,333,151 | +1.22(+2.48%) |
Mar 27, 2017 | 48.60 | 49.54 | 48.32 | 49.43 | 4,557,632 | +0.25(+0.51%) |
Mar 24, 2017 | 49.20 | 49.42 | 48.87 | 49.17 | 3,979,674 | +0.22(+0.46%) |
Mar 23, 2017 | 49.03 | 49.50 | 48.83 | 48.95 | 3,233,511 | -0.08(-0.17%) |
Mar 22, 2017 | 48.27 | 49.10 | 47.77 | 49.03 | 6,223,942 | +0.54(+1.12%) |
Mar 21, 2017 | 50.16 | 50.16 | 48.42 | 48.49 | 6,819,921 | -1.47(-2.94%) |
Mar 20, 2017 | 50.02 | 50.24 | 49.48 | 49.96 | 5,086,896 | +0.25(+0.51%) |
Mar 17, 2017 | 50.60 | 50.67 | 49.69 | 49.71 | 6,847,519 | -0.91(-1.79%) |
Mar 16, 2017 | 51.03 | 51.04 | 50.26 | 50.61 | 5,278,489 | -0.13(-0.26%) |
Mar 15, 2017 | 48.58 | 51.05 | 48.44 | 50.74 | 10,178,452 | +1.32(+2.67%) |
Mar 14, 2017 | 50.58 | 50.59 | 49.28 | 49.43 | 9,866,090 | -1.50(-2.95%) |
Mar 13, 2017 | 52.08 | 52.51 | 50.90 | 50.93 | 10,399,599 | -1.30(-2.49%) |
Mar 10, 2017 | 51.11 | 52.33 | 50.86 | 52.23 | 13,378,720 | -0.45(-0.85%) |
Mar 09, 2017 | 53.02 | 53.63 | 52.60 | 52.68 | 7,732,848 | -0.30(-0.56%) |
Mar 08, 2017 | 53.19 | 53.31 | 52.74 | 52.98 | 6,654,482 | -0.14(-0.26%) |
Mar 07, 2017 | 53.66 | 53.66 | 52.99 | 53.12 | 6,158,249 | -0.59(-1.10%) |
Mar 06, 2017 | 54.59 | 54.68 | 53.33 | 53.71 | 6,322,190 | -1.21(-2.21%) |
Mar 03, 2017 | 53.84 | 55.05 | 53.74 | 54.92 | 5,505,896 | +1.20(+2.24%) |
Mar 02, 2017 | 54.55 | 54.80 | 53.68 | 53.72 | 4,991,170 | -1.22(-2.22%) |
Mar 01, 2017 | 54.56 | 55.69 | 54.52 | 54.94 | 5,768,652 | +1.01(+1.87%) |
Feb 28, 2017 | 54.49 | 54.64 | 53.83 | 53.93 | 6,145,233 | -0.59(-1.08%) |
Feb 27, 2017 | 54.43 | 54.57 | 53.72 | 54.52 | 6,762,099 | -0.10(-0.19%) |
Feb 24, 2017 | 53.11 | 54.64 | 52.60 | 54.62 | 5,908,883 | +1.19(+2.24%) |
Feb 23, 2017 | 54.19 | 54.63 | 53.29 | 53.43 | 4,999,266 | -0.61(-1.12%) |
Feb 22, 2017 | 53.92 | 54.12 | 53.32 | 54.03 | 5,124,471 | +0.05(+0.09%) |
Feb 21, 2017 | 53.74 | 54.11 | 53.26 | 53.99 | 4,596,831 | +0.50(+0.94%) |
Feb 17, 2017 | 53.48 | 53.48 | 53.48 | 0 | +0.91(+1.74%) | |
Feb 16, 2017 | 53.56 | 53.56 | 52.31 | 52.57 | 6,020,874 | -0.89(-1.66%) |
Feb 15, 2017 | 53.10 | 54.17 | 52.06 | 53.46 | 10,617,891 | +1.85(+3.58%) |
Feb 14, 2017 | 52.00 | 52.01 | 51.24 | 51.61 | 5,298,001 | -0.39(-0.75%) |
Feb 13, 2017 | 51.17 | 52.54 | 51.17 | 52.00 | 5,801,098 | +0.95(+1.86%) |
Feb 10, 2017 | 51.10 | 51.20 | 50.73 | 51.05 | 3,423,589 | +0.18(+0.35%) |
Feb 09, 2017 | 49.38 | 51.01 | 49.36 | 50.87 | 8,243,050 | +1.49(+3.02%) |
Feb 08, 2017 | 49.64 | 49.91 | 48.86 | 49.38 | 4,369,208 | -0.11(-0.23%) |
Feb 07, 2017 | 49.78 | 50.27 | 49.37 | 49.49 | 5,606,253 | -0.03(-0.06%) |
Feb 06, 2017 | 49.61 | 49.80 | 49.36 | 49.52 | 3,571,534 | +0.18(+0.36%) |
Feb 03, 2017 | 49.45 | 49.99 | 49.08 | 49.34 | 3,892,147 | +0.02(+0.04%) |
Feb 02, 2017 | 48.77 | 49.74 | 48.69 | 49.32 | 4,891,025 | +0.12(+0.25%) |
Feb 01, 2017 | 49.03 | 49.70 | 48.93 | 49.20 | 5,307,834 | +0.39(+0.80%) |
Jan 31, 2017 | 48.58 | 48.89 | 48.06 | 48.81 | 7,077,466 | -0.04(-0.08%) |
Jan 30, 2017 | 48.64 | 48.89 | 47.83 | 48.85 | 8,635,573 | -0.33(-0.66%) |
Jan 27, 2017 | 50.46 | 50.55 | 48.87 | 49.17 | 8,238,466 | -1.14(-2.26%) |
Jan 26, 2017 | 47.96 | 50.38 | 47.72 | 50.31 | 17,096,140 | +4.16(+9.02%) |
Jan 25, 2017 | 45.80 | 46.61 | 45.45 | 46.15 | 8,980,499 | -0.18(-0.38%) |
Jan 24, 2017 | 46.77 | 46.88 | 46.26 | 46.33 | 6,592,331 | -0.27(-0.58%) |
Jan 23, 2017 | 47.61 | 47.72 | 46.44 | 46.60 | 4,525,100 | -1.07(-2.25%) |
Jan 20, 2017 | 46.78 | 47.74 | 46.78 | 47.67 | 5,569,352 | +0.95(+2.04%) |
Jan 19, 2017 | 47.07 | 47.35 | 46.51 | 46.72 | 4,542,129 | -0.29(-0.62%) |
Jan 18, 2017 | 46.72 | 47.27 | 46.37 | 47.01 | 6,320,092 | +0.13(+0.28%) |
Jan 17, 2017 | 47.47 | 47.90 | 46.86 | 46.88 | 4,521,954 | -0.85(-1.78%) |
Jan 13, 2017 | 47.73 | 47.73 | 47.73 | 0 | +0.13(+0.27%) | |
Jan 12, 2017 | 48.22 | 48.47 | 46.90 | 47.60 | 6,494,045 | -0.63(-1.30%) |
Jan 11, 2017 | 48.30 | 48.71 | 48.02 | 48.22 | 6,367,843 | +0.32(+0.66%) |
Jan 10, 2017 | 47.17 | 48.42 | 47.15 | 47.90 | 5,968,808 | +0.97(+2.07%) |
Jan 09, 2017 | 46.65 | 47.52 | 46.46 | 46.93 | 5,322,662 | +0.35(+0.74%) |
Jan 06, 2017 | 47.11 | 47.26 | 46.14 | 46.59 | 6,100,273 | -0.50(-1.07%) |
Jan 05, 2017 | 48.00 | 48.63 | 46.77 | 47.09 | 7,643,070 | -0.77(-1.62%) |
Jan 04, 2017 | 46.89 | 47.98 | 46.79 | 47.87 | 5,266,910 | +1.23(+2.64%) |
Jan 03, 2017 | 47.03 | 47.74 | 46.48 | 46.63 | 4,511,217 | +0.13(+0.28%) |
Dec 30, 2016 | 46.50 | 46.50 | 46.50 | 0 | -0.34(-0.72%) | |
Dec 29, 2016 | 46.83 | 47.23 | 46.61 | 46.84 | 2,322,277 | +0.03(+0.06%) |
Dec 28, 2016 | 47.15 | 47.53 | 46.72 | 46.81 | 3,414,321 | -0.30(-0.63%) |
Dec 27, 2016 | 47.08 | 47.38 | 46.90 | 47.11 | 2,008,707 | +0.04(+0.08%) |
Dec 23, 2016 | 47.07 | 47.07 | 47.07 | 0 | +0.19(+0.40%) | |
Dec 22, 2016 | 47.32 | 47.61 | 46.73 | 46.89 | 2,688,332 | -0.37(-0.79%) |
Dec 21, 2016 | 47.37 | 47.66 | 47.14 | 47.26 | 4,238,108 | -0.22(-0.47%) |
Dec 20, 2016 | 47.17 | 47.76 | 47.04 | 47.48 | 3,966,263 | +0.50(+1.07%) |
Dec 19, 2016 | 46.90 | 47.15 | 46.39 | 46.98 | 3,684,754 | +0.39(+0.84%) |
Dec 16, 2016 | 47.34 | 47.71 | 46.55 | 46.59 | 8,198,650 | -0.62(-1.30%) |
Dec 15, 2016 | 46.12 | 47.88 | 46.09 | 47.20 | 9,803,673 | +1.22(+2.66%) |
Dec 14, 2016 | 46.19 | 46.65 | 45.63 | 45.98 | 6,345,094 | -0.25(-0.54%) |
Dec 13, 2016 | 46.16 | 47.05 | 46.14 | 46.23 | 7,030,042 | +0.17(+0.36%) |
Dec 12, 2016 | 46.06 | 46.36 | 45.65 | 46.07 | 9,432,722 | -0.39(-0.84%) |
Dec 09, 2016 | 46.55 | 47.29 | 45.93 | 46.46 | 7,181,621 | +0.18(+0.38%) |
Dec 08, 2016 | 46.63 | 46.63 | 45.94 | 46.28 | 7,119,571 | -0.23(-0.50%) |
Dec 07, 2016 | 44.52 | 46.54 | 44.23 | 46.51 | 8,291,069 | +2.02(+4.55%) |
Dec 06, 2016 | 44.22 | 44.69 | 44.00 | 44.49 | 4,901,282 | +0.66(+1.51%) |
Dec 05, 2016 | 44.77 | 45.12 | 43.80 | 43.83 | 5,084,653 | -0.78(-1.75%) |
Dec 02, 2016 | 44.11 | 44.92 | 44.04 | 44.61 | 5,202,127 | +0.78(+1.78%) |
Dec 01, 2016 | 43.16 | 44.17 | 43.00 | 43.83 | 6,007,301 | +0.43(+0.99%) |
Nov 30, 2016 | 42.92 | 44.07 | 41.62 | 43.40 | 7,132,527 | -0.59(-1.33%) |
Nov 29, 2016 | 44.28 | 44.53 | 43.96 | 43.98 | 4,782,515 | -0.26(-0.59%) |
Nov 28, 2016 | 44.14 | 44.48 | 43.90 | 44.24 | 4,540,469 | +0.07(+0.15%) |
Nov 25, 2016 | 44.05 | 44.61 | 43.97 | 44.18 | 2,684,119 | +0.07(+0.17%) |
Nov 23, 2016 | 44.11 | 44.11 | 44.11 | 0 | +0.25(+0.57%) | |
Nov 22, 2016 | 44.40 | 44.68 | 43.53 | 43.85 | 7,948,903 | -0.24(-0.55%) |
Nov 21, 2016 | 43.84 | 44.39 | 43.74 | 44.10 | 7,261,150 | +0.28(+0.64%) |
Nov 18, 2016 | 43.68 | 43.99 | 43.46 | 43.82 | 7,285,095 | +0.34(+0.79%) |
Nov 17, 2016 | 42.54 | 43.52 | 42.22 | 43.47 | 6,352,597 | +0.78(+1.83%) |
Nov 16, 2016 | 42.87 | 43.15 | 42.32 | 42.69 | 6,983,928 | -0.37(-0.86%) |
Nov 15, 2016 | 43.34 | 44.04 | 42.53 | 43.06 | 10,655,197 | +0.84(+1.98%) |
Nov 14, 2016 | 40.87 | 42.32 | 40.86 | 42.22 | 11,946,420 | +1.41(+3.44%) |
Nov 11, 2016 | 40.50 | 40.83 | 40.04 | 40.82 | 8,492,630 | +0.19(+0.46%) |
Nov 10, 2016 | 39.70 | 40.83 | 39.65 | 40.63 | 11,090,042 | +1.18(+3.00%) |
Nov 09, 2016 | 37.99 | 39.53 | 37.94 | 39.45 | 9,099,738 | +0.41(+1.05%) |
Nov 08, 2016 | 38.70 | 39.11 | 38.38 | 39.04 | 9,432,617 | +0.34(+0.87%) |
Nov 07, 2016 | 38.17 | 38.70 | 37.90 | 38.70 | 8,313,833 | +1.11(+2.95%) |
Nov 04, 2016 | 36.95 | 38.11 | 36.83 | 37.60 | 7,833,893 | +0.63(+1.71%) |
Nov 03, 2016 | 37.08 | 37.60 | 36.79 | 36.96 | 5,571,597 | +0.08(+0.23%) |
Nov 02, 2016 | 36.84 | 37.33 | 36.71 | 36.88 | 7,186,835 | -0.07(-0.18%) |
Nov 01, 2016 | 37.22 | 37.63 | 36.62 | 36.95 | 8,597,121 | -0.34(-0.92%) |
Oct 31, 2016 | 36.77 | 37.68 | 36.45 | 37.29 | 8,749,773 | +0.81(+2.22%) |
Oct 28, 2016 | 36.58 | 37.09 | 36.27 | 36.48 | 11,085,178 | -0.06(-0.15%) |
Oct 27, 2016 | 35.85 | 36.85 | 35.06 | 36.54 | 23,631,236 | +0.78(+2.19%) |
Oct 26, 2016 | 37.04 | 34.37 | 35.75 | 47,066,296 | -3.31(-8.46%) | |
Oct 25, 2016 | 39.24 | 39.78 | 38.84 | 39.06 | 11,922,821 | -0.35(-0.90%) |
Oct 24, 2016 | 39.59 | 39.97 | 39.29 | 39.41 | 5,704,556 | -0.09(-0.24%) |
Oct 21, 2016 | 39.02 | 39.53 | 38.87 | 39.51 | 5,851,659 | +0.13(+0.33%) |
Oct 20, 2016 | 39.24 | 39.54 | 38.88 | 39.38 | 8,391,694 | +0.04(+0.09%) |
Oct 19, 2016 | 38.86 | 39.48 | 38.70 | 39.34 | 6,803,826 | +0.53(+1.37%) |
Oct 18, 2016 | 38.70 | 39.09 | 38.35 | 38.81 | 9,403,763 | +0.41(+1.07%) |
Oct 17, 2016 | 38.55 | 39.29 | 38.32 | 38.40 | 5,917,752 | -0.07(-0.19%) |
Oct 14, 2016 | 38.73 | 39.49 | 38.28 | 38.47 | 7,836,956 | -0.06(-0.15%) |
Oct 13, 2016 | 36.95 | 38.75 | 36.43 | 38.53 | 11,928,195 | +1.28(+3.42%) |
Oct 12, 2016 | 37.38 | 37.60 | 36.99 | 37.25 | 7,125,957 | +0.20(+0.55%) |
Oct 11, 2016 | 37.27 | 37.55 | 36.79 | 37.05 | 9,801,698 | +0.02(+0.05%) |
Oct 10, 2016 | 35.85 | 37.20 | 35.81 | 37.03 | 8,393,342 | +1.21(+3.38%) |
Oct 07, 2016 | 36.44 | 36.50 | 35.55 | 35.82 | 7,446,094 | -0.65(-1.79%) |
Oct 06, 2016 | 36.36 | 36.61 | 36.02 | 36.47 | 5,173,288 | +0.07(+0.18%) |
Oct 05, 2016 | 36.33 | 36.70 | 36.15 | 36.41 | 4,534,172 | -0.06(-0.15%) |
Oct 04, 2016 | 37.54 | 37.70 | 36.40 | 36.46 | 11,472,934 | -0.54(-1.46%) |
Oct 03, 2016 | 36.17 | 37.01 | 36.03 | 37.00 | 9,282,383 | +0.79(+2.19%) |
Sep 30, 2016 | 35.63 | 36.48 | 35.41 | 36.21 | 9,932,524 | +0.69(+1.94%) |
Sep 29, 2016 | 35.40 | 35.88 | 35.33 | 35.52 | 5,943,750 | +0.07(+0.21%) |
Sep 28, 2016 | 35.87 | 36.27 | 35.33 | 35.45 | 7,614,468 | -0.44(-1.22%) |
Sep 27, 2016 | 34.25 | 35.91 | 34.25 | 35.88 | 10,623,155 | +1.55(+4.53%) |
Sep 26, 2016 | 34.42 | 34.60 | 34.09 | 34.33 | 6,142,005 | -0.34(-0.99%) |
Sep 23, 2016 | 34.68 | 34.81 | 34.23 | 34.67 | 4,970,791 | -0.08(-0.24%) |
Sep 22, 2016 | 34.53 | 35.07 | 34.38 | 34.76 | 7,043,760 | +0.39(+1.14%) |
Sep 21, 2016 | 34.26 | 34.50 | 33.81 | 34.37 | 5,339,055 | +0.08(+0.24%) |
Sep 20, 2016 | 34.25 | 34.64 | 34.11 | 34.28 | 3,557,192 | +0.11(+0.33%) |
Sep 19, 2016 | 34.18 | 34.62 | 34.07 | 34.17 | 5,794,553 | +0.10(+0.30%) |
Sep 16, 2016 | 34.36 | 34.36 | 33.99 | 34.07 | 6,732,411 | -0.37(-1.08%) |
Sep 15, 2016 | 34.27 | 34.56 | 33.94 | 34.44 | 4,810,179 | +0.14(+0.41%) |
Sep 14, 2016 | 34.58 | 34.83 | 34.12 | 34.30 | 5,447,155 | -0.28(-0.81%) |
Sep 13, 2016 | 35.13 | 35.46 | 34.46 | 34.58 | 7,248,612 | -0.63(-1.80%) |
Sep 12, 2016 | 34.39 | 35.32 | 34.11 | 35.21 | 5,577,270 | +0.45(+1.29%) |
Sep 09, 2016 | 36.01 | 36.02 | 34.62 | 34.77 | 9,680,471 | -1.32(-3.66%) |
Sep 08, 2016 | 35.88 | 36.37 | 35.78 | 36.09 | 7,897,759 | +0.07(+0.21%) |
Sep 07, 2016 | 34.75 | 36.16 | 34.73 | 36.01 | 12,488,068 | +1.61(+4.68%) |
Sep 06, 2016 | 34.35 | 34.52 | 34.04 | 34.40 | 6,855,749 | +0.06(+0.16%) |
Sep 02, 2016 | 34.05 | 34.35 | 34.35 | 34.35 | 4,785,844 | +0.28(+0.82%) |
Sep 01, 2016 | 34.34 | 34.68 | 33.90 | 34.07 | 5,135,308 | -0.27(-0.79%) |
Aug 31, 2016 | 34.64 | 35.01 | 33.89 | 34.34 | 8,751,352 | -0.28(-0.81%) |
Aug 30, 2016 | 33.94 | 34.77 | 33.86 | 34.62 | 6,451,968 | +0.68(+2.00%) |
Aug 29, 2016 | 33.90 | 34.02 | 33.82 | 33.94 | 4,412,567 | +0.17(+0.50%) |
Aug 26, 2016 | 34.20 | 34.23 | 33.57 | 33.77 | 5,633,787 | -0.39(-1.14%) |
Aug 25, 2016 | 34.03 | 34.31 | 33.92 | 34.16 | 3,581,803 | +0.03(+0.08%) |
Aug 24, 2016 | 34.08 | 34.30 | 33.91 | 34.13 | 4,804,456 | -0.03(-0.08%) |
Aug 23, 2016 | 33.95 | 34.26 | 33.94 | 34.16 | 4,904,404 | +0.38(+1.13%) |
Aug 22, 2016 | 33.84 | 34.02 | 33.64 | 33.78 | 5,187,199 | -0.07(-0.19%) |
Aug 19, 2016 | 34.18 | 34.26 | 33.80 | 33.84 | 8,073,589 | -0.46(-1.33%) |
Aug 18, 2016 | 34.31 | 34.36 | 34.00 | 34.30 | 4,694,040 | -0.01(-0.03%) |
Aug 17, 2016 | 34.03 | 34.40 | 33.97 | 34.31 | 6,328,073 | +0.31(+0.90%) |
Aug 16, 2016 | 34.17 | 34.25 | 33.90 | 34.00 | 6,200,367 | -0.24(-0.71%) |
Aug 15, 2016 | 33.89 | 34.31 | 33.74 | 34.25 | 6,049,443 | +0.33(+0.99%) |
Aug 12, 2016 | 34.42 | 34.55 | 33.81 | 33.91 | 8,311,611 | -0.67(-1.93%) |
Aug 11, 2016 | 34.32 | 34.85 | 34.17 | 34.58 | 6,434,252 | +0.23(+0.68%) |
Aug 10, 2016 | 34.52 | 34.68 | 33.99 | 34.35 | 7,007,731 | -0.44(-1.25%) |
Aug 09, 2016 | 35.05 | 35.24 | 34.64 | 34.78 | 5,198,727 | +0.01(+0.03%) |
Aug 08, 2016 | 35.07 | 35.31 | 34.61 | 34.77 | 6,373,392 | -0.37(-1.06%) |
Aug 05, 2016 | 34.17 | 35.16 | 34.14 | 35.15 | 9,865,214 | +1.33(+3.93%) |
Aug 04, 2016 | 33.62 | 34.18 | 33.51 | 33.82 | 7,932,400 | +0.50(+1.51%) |
Aug 03, 2016 | 32.96 | 33.43 | 32.90 | 33.32 | 7,528,208 | +0.32(+0.96%) |
Aug 02, 2016 | 34.22 | 34.30 | 32.89 | 33.00 | 10,316,565 | -1.39(-4.05%) |
Aug 01, 2016 | 34.51 | 34.70 | 34.03 | 34.39 | 7,310,107 | +0.03(+0.08%) |
Jul 29, 2016 | 34.81 | 35.17 | 34.37 | 34.37 | 7,280,953 | -0.43(-1.23%) |
Jul 28, 2016 | 34.79 | 34.95 | 34.49 | 34.79 | 6,827,047 | -0.01(-0.03%) |
Jul 27, 2016 | 34.90 | 35.09 | 34.54 | 34.80 | 9,282,477 | -0.74(-2.09%) |
Jul 26, 2016 | 35.11 | 35.56 | 34.83 | 35.55 | 11,330,075 | +0.85(+2.46%) |
Jul 25, 2016 | 35.14 | 35.29 | 34.38 | 34.69 | 12,264,913 | -0.44(-1.24%) |
Jul 22, 2016 | 35.20 | 35.33 | 34.37 | 35.13 | 19,722,262 | +0.47(+1.37%) |
Jul 21, 2016 | 36.29 | 36.46 | 34.56 | 34.65 | 36,664,032 | -4.37(-11.21%) |
Jul 20, 2016 | 39.95 | 39.96 | 38.94 | 39.03 | 8,853,227 | -0.64(-1.62%) |
Jul 19, 2016 | 39.82 | 40.09 | 39.53 | 39.67 | 5,951,455 | -0.43(-1.07%) |
Jul 18, 2016 | 40.20 | 40.45 | 40.04 | 40.09 | 5,175,214 | +0.02(+0.05%) |
Jul 15, 2016 | 40.04 | 40.46 | 39.65 | 40.08 | 6,320,072 | -0.01(-0.02%) |
Jul 14, 2016 | 39.81 | 40.24 | 39.40 | 40.09 | 6,643,070 | +0.72(+1.82%) |
Jul 13, 2016 | 40.13 | 40.21 | 39.15 | 39.37 | 6,749,797 | -0.41(-1.03%) |
Jul 12, 2016 | 38.66 | 40.01 | 38.66 | 39.78 | 9,327,044 | +1.67(+4.39%) |
Jul 11, 2016 | 38.02 | 38.39 | 37.89 | 38.11 | 6,297,123 | +0.46(+1.23%) |
Jul 08, 2016 | 37.20 | 37.99 | 37.00 | 37.64 | 5,113,012 | +0.64(+1.73%) |
Jul 07, 2016 | 36.21 | 37.10 | 36.21 | 37.00 | 4,065,134 | +0.67(+1.84%) |
Jul 06, 2016 | 35.92 | 36.36 | 35.42 | 36.33 | 5,825,721 | -0.07(-0.20%) |
Jul 05, 2016 | 36.90 | 36.91 | 35.89 | 36.41 | 5,710,216 | -0.36(-0.99%) |
Jul 01, 2016 | 36.45 | 36.77 | 36.77 | 36.77 | 6,989,897 | +0.36(+0.99%) |
Jun 30, 2016 | 36.18 | 36.41 | 35.79 | 36.41 | 5,741,536 | +0.30(+0.82%) |
Jun 29, 2016 | 35.47 | 36.36 | 35.06 | 36.11 | 9,279,121 | +1.36(+3.90%) |
Jun 28, 2016 | 35.03 | 35.13 | 34.12 | 34.76 | 8,919,156 | +0.62(+1.82%) |
Jun 27, 2016 | 35.27 | 35.29 | 33.87 | 34.13 | 14,056,190 | -1.44(-4.05%) |
Jun 24, 2016 | 35.17 | 36.42 | 35.04 | 35.57 | 21,215,686 | -1.19(-3.23%) |
Jun 23, 2016 | 37.81 | 37.84 | 35.48 | 36.76 | 18,072,940 | -0.62(-1.66%) |
Jun 22, 2016 | 37.62 | 37.81 | 37.14 | 37.38 | 5,187,412 | -0.24(-0.64%) |
Jun 21, 2016 | 37.58 | 37.95 | 37.12 | 37.62 | 6,866,876 | +0.46(+1.25%) |
Jun 20, 2016 | 37.19 | 37.59 | 37.05 | 37.16 | 4,512,966 | +0.26(+0.70%) |
Jun 17, 2016 | 36.77 | 37.31 | 36.75 | 36.90 | 6,067,162 | -0.04(-0.10%) |
Jun 16, 2016 | 36.63 | 37.23 | 36.41 | 36.94 | 7,131,132 | -0.15(-0.40%) |
Jun 15, 2016 | 37.37 | 37.76 | 36.92 | 37.09 | 7,563,828 | +0.06(+0.15%) |
Jun 14, 2016 | 38.95 | 39.20 | 36.77 | 37.03 | 16,320,158 | -2.12(-5.41%) |
Jun 13, 2016 | 40.13 | 40.38 | 38.92 | 39.15 | 7,091,573 | -1.36(-3.37%) |
Jun 10, 2016 | 40.77 | 40.90 | 40.14 | 40.51 | 5,019,717 | -0.52(-1.27%) |
Jun 09, 2016 | 40.35 | 41.16 | 40.25 | 41.03 | 6,036,480 | +0.64(+1.59%) |
Jun 08, 2016 | 40.18 | 40.76 | 39.97 | 40.39 | 7,029,193 | +0.40(+1.00%) |
Jun 07, 2016 | 38.73 | 40.35 | 38.60 | 39.99 | 6,894,097 | +1.21(+3.11%) |
Jun 06, 2016 | 38.53 | 38.87 | 38.27 | 38.79 | 3,787,799 | +0.17(+0.43%) |
Jun 03, 2016 | 38.82 | 38.88 | 38.08 | 38.62 | 5,485,959 | -0.44(-1.14%) |
Jun 02, 2016 | 39.20 | 39.48 | 38.93 | 39.06 | 4,740,301 | -0.34(-0.87%) |
Jun 01, 2016 | 39.35 | 39.51 | 38.99 | 39.41 | 4,408,017 | +0.06(+0.14%) |
May 31, 2016 | 39.23 | 39.41 | 38.94 | 39.35 | 5,266,504 | +0.14(+0.35%) |
May 27, 2016 | 38.74 | 39.21 | 39.21 | 39.21 | 3,579,620 | +0.50(+1.29%) |
May 26, 2016 | 39.43 | 39.54 | 38.51 | 38.71 | 5,418,929 | -0.69(-1.74%) |
May 25, 2016 | 39.67 | 40.10 | 39.29 | 39.40 | 4,794,357 | -0.25(-0.63%) |
May 24, 2016 | 39.18 | 39.83 | 39.07 | 39.65 | 3,793,306 | +0.55(+1.40%) |
May 23, 2016 | 39.08 | 39.42 | 39.02 | 39.10 | 4,156,186 | +0.02(+0.05%) |
May 20, 2016 | 39.22 | 39.82 | 38.98 | 39.08 | 4,528,728 | +0.02(+0.05%) |
May 19, 2016 | 39.60 | 39.79 | 38.44 | 39.06 | 6,146,529 | -0.68(-1.70%) |
May 18, 2016 | 38.91 | 40.05 | 38.83 | 39.74 | 6,515,540 | +0.65(+1.66%) |
May 17, 2016 | 38.95 | 39.79 | 38.91 | 39.09 | 5,572,652 | -0.03(-0.07%) |
May 16, 2016 | 38.54 | 39.25 | 38.28 | 39.12 | 6,541,251 | +0.62(+1.61%) |
May 13, 2016 | 38.38 | 39.13 | 38.27 | 38.50 | 5,922,623 | +0.31(+0.82%) |
May 12, 2016 | 39.14 | 39.25 | 37.84 | 38.18 | 6,121,247 | -0.82(-2.11%) |
May 11, 2016 | 39.55 | 40.40 | 38.98 | 39.01 | 7,691,441 | -0.69(-1.73%) |
May 10, 2016 | 39.17 | 39.75 | 39.00 | 39.69 | 5,680,778 | +0.61(+1.56%) |
May 09, 2016 | 38.71 | 39.43 | 38.67 | 39.08 | 5,933,014 | +0.43(+1.10%) |
May 06, 2016 | 38.41 | 38.85 | 37.74 | 38.66 | 7,071,323 | +0.19(+0.48%) |
May 05, 2016 | 38.68 | 39.04 | 38.34 | 38.47 | 6,443,852 | -0.12(-0.31%) |
May 04, 2016 | 39.65 | 39.66 | 38.34 | 38.59 | 8,214,799 | -1.37(-3.43%) |
May 03, 2016 | 40.97 | 41.02 | 39.78 | 39.96 | 6,715,278 | -0.81(-1.98%) |
May 02, 2016 | 41.34 | 41.68 | 40.69 | 40.77 | 5,917,256 | -0.56(-1.34%) |
Apr 29, 2016 | 40.86 | 41.35 | 40.26 | 41.32 | 11,903,463 | +0.51(+1.25%) |
Apr 28, 2016 | 42.13 | 42.37 | 40.72 | 40.81 | 9,120,321 | -1.40(-3.31%) |
Apr 27, 2016 | 42.78 | 43.41 | 42.10 | 42.21 | 8,955,122 | -0.57(-1.32%) |
Apr 26, 2016 | 43.62 | 44.00 | 42.53 | 42.78 | 6,881,090 | -0.62(-1.43%) |
Apr 25, 2016 | 43.82 | 44.14 | 43.32 | 43.40 | 4,597,387 | -0.37(-0.85%) |
Apr 22, 2016 | 42.87 | 44.26 | 42.76 | 43.77 | 10,343,175 | -0.44(-1.01%) |
Apr 21, 2016 | 44.46 | 44.46 | 42.86 | 44.21 | 10,658,061 | +0.63(+1.45%) |
Apr 20, 2016 | 43.83 | 44.00 | 43.55 | 43.58 | 7,197,410 | -0.07(-0.17%) |
Apr 19, 2016 | 43.64 | 44.00 | 43.32 | 43.66 | 5,476,532 | +0.03(+0.06%) |
Apr 18, 2016 | 43.95 | 43.95 | 43.32 | 43.63 | 4,622,067 | +0.06(+0.13%) |
Apr 15, 2016 | 43.68 | 43.70 | 42.99 | 43.57 | 6,273,009 | +0.31(+0.71%) |
Apr 14, 2016 | 42.83 | 43.55 | 42.64 | 43.27 | 8,103,241 | +0.81(+1.90%) |
Apr 13, 2016 | 41.75 | 42.60 | 41.46 | 42.46 | 8,333,844 | +1.10(+2.67%) |
Apr 12, 2016 | 41.11 | 41.64 | 40.97 | 41.36 | 4,685,512 | +0.26(+0.63%) |
Apr 11, 2016 | 41.45 | 42.25 | 41.09 | 41.10 | 6,969,784 | -0.12(-0.29%) |
Apr 08, 2016 | 40.67 | 41.36 | 40.44 | 41.22 | 5,166,202 | +0.79(+1.95%) |
Apr 07, 2016 | 40.42 | 41.17 | 40.12 | 40.43 | 6,394,747 | -0.02(-0.05%) |
Apr 06, 2016 | 40.43 | 40.63 | 39.92 | 40.45 | 4,404,110 | +0.04(+0.09%) |
Apr 05, 2016 | 40.58 | 40.91 | 40.32 | 40.42 | 5,375,228 | -0.44(-1.09%) |
Apr 04, 2016 | 41.46 | 41.78 | 40.76 | 40.86 | 5,634,289 | -0.42(-1.01%) |