Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 42.34 | 42.48 | 42.26 | 42.39 | 28,819,640 | -0.08(-0.20%) |
Mar 30, 2017 | 42.60 | 42.60 | 42.34 | 42.47 | 18,983,620 | -0.02(-0.05%) |
Mar 29, 2017 | 42.14 | 42.58 | 42.07 | 42.49 | 29,132,580 | +0.46(+1.10%) |
Mar 28, 2017 | 41.98 | 42.27 | 41.61 | 42.03 | 30,374,640 | +0.11(+0.25%) |
Mar 27, 2017 | 41.40 | 42.07 | 41.22 | 41.93 | 38,703,980 | +0.17(+0.40%) |
Mar 24, 2017 | 42.10 | 42.20 | 41.45 | 41.76 | 42,113,640 | -0.23(-0.54%) |
Mar 23, 2017 | 42.07 | 42.08 | 41.65 | 41.98 | 65,746,980 | -0.51(-1.19%) |
Mar 22, 2017 | 42.47 | 42.77 | 42.35 | 42.49 | 27,332,380 | -0.02(-0.04%) |
Mar 21, 2017 | 43.50 | 43.67 | 42.38 | 42.51 | 50,754,940 | -0.89(-2.05%) |
Mar 20, 2017 | 43.47 | 43.52 | 43.23 | 43.40 | 30,837,060 | -0.22(-0.51%) |
Mar 17, 2017 | 43.68 | 43.72 | 43.42 | 43.62 | 37,365,040 | +0.12(+0.27%) |
Mar 16, 2017 | 43.53 | 43.64 | 43.38 | 43.50 | 22,089,040 | +0.08(+0.19%) |
Mar 15, 2017 | 43.40 | 43.49 | 43.06 | 43.42 | 26,651,600 | +0.12(+0.29%) |
Mar 14, 2017 | 43.19 | 43.38 | 43.01 | 43.30 | 21,229,540 | +0.07(+0.15%) |
Mar 13, 2017 | 43.04 | 43.36 | 43.04 | 43.23 | 23,331,800 | +0.16(+0.37%) |
Mar 10, 2017 | 43.13 | 43.21 | 42.88 | 43.07 | 26,731,700 | +0.18(+0.42%) |
Mar 09, 2017 | 42.68 | 43.03 | 42.63 | 42.89 | 26,860,500 | +0.21(+0.49%) |
Mar 08, 2017 | 42.66 | 42.85 | 42.56 | 42.68 | 20,591,680 | +0.12(+0.29%) |
Mar 07, 2017 | 42.36 | 42.67 | 42.28 | 42.56 | 20,769,520 | +0.19(+0.46%) |
Mar 06, 2017 | 42.34 | 42.45 | 42.06 | 42.36 | 20,954,280 | -0.09(-0.21%) |
Mar 03, 2017 | 42.45 | 42.54 | 42.24 | 42.45 | 20,132,240 | -0.04(-0.09%) |
Mar 02, 2017 | 42.82 | 42.82 | 42.44 | 42.49 | 24,985,400 | -0.34(-0.81%) |
Mar 01, 2017 | 42.57 | 42.90 | 42.45 | 42.84 | 36,350,200 | +0.59(+1.40%) |
Feb 28, 2017 | 42.37 | 42.44 | 42.07 | 42.25 | 27,640,380 | -0.24(-0.56%) |
Feb 27, 2017 | 42.25 | 42.53 | 42.15 | 42.48 | 20,187,840 | +0.09(+0.22%) |
Feb 24, 2017 | 42.38 | 42.42 | 42.15 | 42.39 | 26,923,780 | -0.16(-0.37%) |
Feb 23, 2017 | 42.55 | 42.63 | 42.12 | 42.55 | 27,725,820 | -0.02(-0.04%) |
Feb 22, 2017 | 42.40 | 42.69 | 42.34 | 42.57 | 24,493,840 | +0.10(+0.25%) |
Feb 21, 2017 | 42.40 | 42.61 | 42.33 | 42.46 | 25,219,760 | +0.14(+0.32%) |
Feb 17, 2017 | 42.33 | 42.33 | 42.33 | 0 | +0.22(+0.52%) | |
Feb 16, 2017 | 41.92 | 42.13 | 41.86 | 42.11 | 20,096,800 | +0.24(+0.58%) |
Feb 15, 2017 | 41.94 | 42.09 | 41.81 | 41.87 | 27,136,080 | -0.14(-0.32%) |
Feb 14, 2017 | 42.10 | 41.79 | 42.00 | 27,246,220 | +0.05(+0.13%) | |
Feb 13, 2017 | 41.88 | 42.09 | 41.81 | 41.95 | 25,913,600 | +0.21(+0.49%) |
Feb 10, 2017 | 41.65 | 41.86 | 41.53 | 41.74 | 28,302,560 | +0.24(+0.58%) |
Feb 09, 2017 | 41.59 | 41.60 | 41.33 | 41.50 | 23,879,260 | +0.01(+0.02%) |
Feb 08, 2017 | 41.53 | 41.71 | 41.26 | 41.49 | 26,036,500 | +0.03(+0.08%) |
Feb 07, 2017 | 41.27 | 41.60 | 41.16 | 41.46 | 33,328,440 | +0.38(+0.93%) |
Feb 06, 2017 | 41.05 | 41.12 | 40.71 | 41.08 | 27,009,660 | +0.07(+0.18%) |
Feb 03, 2017 | 41.16 | 41.31 | 40.97 | 41.01 | 30,561,900 | +0.09(+0.23%) |
Feb 02, 2017 | 40.75 | 41.23 | 40.60 | 40.91 | 33,768,720 | +0.15(+0.37%) |
Feb 01, 2017 | 41.20 | 41.20 | 40.61 | 40.76 | 44,950,520 | -0.25(-0.60%) |
Jan 31, 2017 | 40.98 | 41.15 | 40.67 | 41.01 | 40,373,840 | -0.18(-0.44%) |
Jan 30, 2017 | 41.85 | 41.86 | 41.05 | 41.19 | 70,305,760 | -1.06(-2.51%) |
Jan 27, 2017 | 42.95 | 43.35 | 42.09 | 42.25 | 75,049,936 | -0.60(-1.39%) |
Jan 26, 2017 | 42.95 | 43.05 | 42.53 | 42.85 | 69,657,760 | -0.07(-0.17%) |
Jan 25, 2017 | 42.68 | 42.94 | 42.49 | 42.92 | 33,187,920 | +0.45(+1.05%) |
Jan 24, 2017 | 42.35 | 42.58 | 42.11 | 42.48 | 33,737,440 | +0.26(+0.60%) |
Jan 23, 2017 | 41.58 | 42.28 | 41.44 | 42.22 | 49,142,060 | +0.81(+1.96%) |
Jan 20, 2017 | 41.45 | 41.46 | 41.23 | 41.41 | 26,123,660 | +0.19(+0.46%) |
Jan 19, 2017 | 41.45 | 41.65 | 41.20 | 41.22 | 21,407,340 | -0.23(-0.56%) |
Jan 18, 2017 | 41.49 | 41.49 | 41.20 | 41.45 | 20,537,720 | +0.08(+0.19%) |
Jan 17, 2017 | 41.50 | 41.51 | 41.16 | 41.37 | 28,817,540 | -0.17(-0.42%) |
Jan 13, 2017 | 41.55 | 41.55 | 41.55 | 0 | +0.07(+0.17%) | |
Jan 12, 2017 | 41.42 | 41.52 | 41.05 | 41.48 | 26,999,200 | -0.02(-0.04%) |
Jan 11, 2017 | 41.33 | 41.49 | 41.07 | 41.49 | 26,501,600 | +0.19(+0.47%) |
Jan 10, 2017 | 41.35 | 41.47 | 41.16 | 41.30 | 23,945,880 | -0.06(-0.14%) |
Jan 09, 2017 | 41.32 | 41.52 | 41.08 | 41.36 | 28,175,980 | +0.10(+0.24%) |
Jan 06, 2017 | 40.75 | 41.45 | 40.58 | 41.26 | 40,341,940 | +0.61(+1.50%) |
Jan 05, 2017 | 40.38 | 40.69 | 40.30 | 40.65 | 26,806,340 | +0.26(+0.65%) |
Jan 04, 2017 | 40.49 | 40.67 | 40.21 | 40.39 | 30,297,660 | -0.01(-0.03%) |
Jan 03, 2017 | 40.03 | 40.57 | 39.84 | 40.40 | 39,181,380 | +0.78(+1.96%) |
Dec 30, 2016 | 39.62 | 39.62 | 39.62 | 0 | -0.52(-1.30%) | |
Dec 29, 2016 | 40.12 | 40.29 | 39.91 | 40.14 | 21,141,820 | -0.08(-0.21%) |
Dec 28, 2016 | 40.67 | 40.67 | 40.12 | 40.23 | 24,287,020 | -0.27(-0.66%) |
Dec 27, 2016 | 40.43 | 40.80 | 40.29 | 40.50 | 19,516,200 | +0.11(+0.26%) |
Dec 23, 2016 | 40.39 | 40.39 | 40.39 | 0 | -0.09(-0.23%) | |
Dec 22, 2016 | 40.45 | 40.55 | 40.30 | 40.48 | 22,642,360 | -0.13(-0.31%) |
Dec 21, 2016 | 40.79 | 40.79 | 40.26 | 40.61 | 29,185,680 | -0.15(-0.37%) |
Dec 20, 2016 | 40.67 | 40.82 | 40.55 | 40.76 | 25,431,420 | +0.13(+0.33%) |
Dec 19, 2016 | 40.46 | 40.81 | 40.23 | 40.62 | 25,269,920 | +0.13(+0.33%) |
Dec 16, 2016 | 40.92 | 40.96 | 40.41 | 40.49 | 51,977,320 | -0.29(-0.71%) |
Dec 15, 2016 | 40.87 | 41.15 | 40.60 | 40.78 | 35,393,980 | -0.11(-0.27%) |
Dec 14, 2016 | 40.80 | 41.21 | 40.64 | 40.89 | 35,959,200 | +0.13(+0.31%) |
Dec 13, 2016 | 40.62 | 41.22 | 40.60 | 40.77 | 42,090,160 | +0.37(+0.92%) |
Dec 12, 2016 | 40.24 | 40.57 | 40.23 | 40.40 | 32,572,020 | -0.08(-0.19%) |
Dec 09, 2016 | 39.97 | 40.50 | 39.90 | 40.47 | 38,089,260 | +0.71(+1.80%) |
Dec 08, 2016 | 39.65 | 39.95 | 39.40 | 39.76 | 32,242,380 | +0.18(+0.47%) |
Dec 07, 2016 | 39.00 | 39.60 | 38.68 | 39.57 | 40,569,720 | +0.76(+1.97%) |
Dec 06, 2016 | 39.01 | 39.26 | 38.67 | 38.81 | 34,665,600 | -0.10(-0.26%) |
Dec 05, 2016 | 38.50 | 39.00 | 38.35 | 38.91 | 33,755,180 | +0.69(+1.80%) |
Dec 02, 2016 | 38.09 | 38.52 | 37.95 | 38.22 | 34,376,920 | +0.01(+0.02%) |
Dec 01, 2016 | 38.93 | 38.93 | 37.67 | 38.22 | 57,326,780 | -0.58(-1.49%) |
Nov 30, 2016 | 39.45 | 39.58 | 38.66 | 38.79 | 45,502,220 | -0.68(-1.72%) |
Nov 29, 2016 | 39.42 | 39.82 | 39.27 | 39.47 | 31,235,760 | +0.18(+0.46%) |
Nov 28, 2016 | 38.92 | 39.99 | 38.91 | 39.29 | 51,417,980 | +0.28(+0.71%) |
Nov 25, 2016 | 39.13 | 39.15 | 38.91 | 39.01 | 12,270,980 | +0.06(+0.16%) |
Nov 23, 2016 | 38.95 | 38.95 | 38.95 | 0 | -0.30(-0.76%) | |
Nov 22, 2016 | 39.45 | 39.69 | 39.19 | 39.25 | 27,862,560 | +0.01(+0.03%) |
Nov 21, 2016 | 38.91 | 39.33 | 38.82 | 39.24 | 32,604,720 | +0.44(+1.14%) |
Nov 18, 2016 | 39.36 | 39.56 | 38.77 | 38.80 | 36,125,280 | -0.51(-1.30%) |
Nov 17, 2016 | 39.12 | 39.45 | 38.99 | 39.31 | 30,655,960 | +0.31(+0.79%) |
Nov 16, 2016 | 38.52 | 39.17 | 38.32 | 39.00 | 35,952,160 | +0.24(+0.62%) |
Nov 15, 2016 | 38.27 | 39.01 | 38.26 | 38.76 | 58,865,960 | +1.10(+2.91%) |
Nov 14, 2016 | 38.59 | 38.59 | 37.18 | 37.66 | 73,655,656 | -0.93(-2.40%) |
Nov 11, 2016 | 38.84 | 38.86 | 38.28 | 38.59 | 71,852,816 | -0.43(-1.09%) |
Nov 10, 2016 | 40.50 | 40.50 | 38.57 | 39.01 | 118,132,040 | -1.27(-3.14%) |
Nov 09, 2016 | 40.09 | 40.59 | 39.62 | 40.28 | 61,914,180 | -0.32(-0.79%) |
Nov 08, 2016 | 40.10 | 40.80 | 39.98 | 40.60 | 35,241,940 | +0.50(+1.24%) |
Nov 07, 2016 | 39.75 | 40.25 | 39.65 | 40.10 | 39,736,520 | +1.05(+2.68%) |
Nov 04, 2016 | 38.56 | 39.42 | 38.55 | 39.05 | 39,412,060 | -0.05(-0.14%) |
Nov 03, 2016 | 39.23 | 39.50 | 38.93 | 39.11 | 43,503,320 | -0.31(-0.79%) |
Nov 02, 2016 | 40.34 | 40.34 | 39.25 | 39.42 | 46,898,980 | -0.85(-2.12%) |
Nov 01, 2016 | 40.54 | 40.70 | 39.91 | 40.27 | 47,115,600 | -0.22(-0.55%) |
Oct 31, 2016 | 41.12 | 41.13 | 40.40 | 40.49 | 44,832,440 | -0.48(-1.18%) |
Oct 28, 2016 | 41.50 | 41.95 | 40.85 | 40.98 | 87,097,680 | +0.11(+0.27%) |
Oct 27, 2016 | 41.15 | 41.33 | 40.73 | 40.87 | 59,438,900 | -0.24(-0.58%) |
Oct 26, 2016 | 41.36 | 41.39 | 40.82 | 41.10 | 35,882,620 | -0.32(-0.78%) |
Oct 25, 2016 | 41.92 | 41.92 | 41.27 | 41.43 | 37,810,240 | -0.36(-0.86%) |
Oct 24, 2016 | 41.50 | 41.90 | 41.45 | 41.79 | 28,947,740 | +0.58(+1.42%) |
Oct 21, 2016 | 41.00 | 41.21 | 40.92 | 41.20 | 32,316,280 | +0.12(+0.30%) |
Oct 20, 2016 | 41.38 | 41.42 | 41.03 | 41.08 | 27,866,080 | -0.27(-0.66%) |
Oct 19, 2016 | 41.23 | 41.49 | 41.16 | 41.35 | 29,988,460 | +0.28(+0.68%) |
Oct 18, 2016 | 40.71 | 41.44 | 40.67 | 41.07 | 45,777,000 | +0.73(+1.82%) |
Oct 17, 2016 | 40.30 | 40.67 | 40.19 | 40.34 | 21,126,840 | +0.11(+0.28%) |
Oct 14, 2016 | 40.37 | 40.50 | 40.12 | 40.23 | 22,238,680 | +0.03(+0.06%) |
Oct 13, 2016 | 40.30 | 40.33 | 39.94 | 40.20 | 27,379,560 | -0.38(-0.95%) |
Oct 12, 2016 | 40.60 | 40.73 | 40.43 | 40.59 | 18,157,360 | +0.11(+0.27%) |
Oct 11, 2016 | 40.71 | 40.99 | 40.37 | 40.48 | 34,430,940 | -0.23(-0.56%) |
Oct 10, 2016 | 40.20 | 40.87 | 40.11 | 40.71 | 29,903,980 | +0.67(+1.68%) |
Oct 07, 2016 | 40.30 | 40.30 | 39.84 | 40.04 | 23,277,980 | -0.12(-0.30%) |
Oct 06, 2016 | 40.20 | 40.35 | 40.03 | 40.15 | 21,986,800 | +0.09(+0.23%) |
Oct 05, 2016 | 40.30 | 40.42 | 40.04 | 40.06 | 24,236,540 | -0.08(-0.19%) |
Oct 04, 2016 | 40.25 | 40.33 | 39.98 | 40.14 | 25,167,160 | +0.12(+0.30%) |
Oct 03, 2016 | 40.13 | 40.18 | 39.81 | 40.02 | 29,732,500 | -0.18(-0.46%) |
Sep 30, 2016 | 40.18 | 40.40 | 40.08 | 40.20 | 32,535,760 | +0.07(+0.18%) |
Sep 29, 2016 | 40.36 | 40.70 | 40.04 | 40.13 | 26,964,240 | -0.37(-0.92%) |
Sep 28, 2016 | 40.20 | 40.51 | 40.14 | 40.50 | 29,377,200 | -0.03(-0.08%) |
Sep 27, 2016 | 40.09 | 40.67 | 40.09 | 40.54 | 27,134,600 | +0.40(+1.01%) |
Sep 26, 2016 | 40.49 | 40.50 | 40.02 | 40.13 | 29,451,640 | -0.62(-1.51%) |
Sep 23, 2016 | 40.76 | 40.85 | 40.64 | 40.75 | 28,233,460 | -0.05(-0.12%) |
Sep 22, 2016 | 40.50 | 40.95 | 40.39 | 40.80 | 35,185,140 | +0.55(+1.36%) |
Sep 21, 2016 | 40.06 | 40.30 | 39.80 | 40.25 | 26,969,500 | +0.26(+0.66%) |
Sep 20, 2016 | 40.00 | 40.14 | 39.91 | 39.99 | 21,000,820 | +0.22(+0.55%) |
Sep 19, 2016 | 40.06 | 40.20 | 39.68 | 39.77 | 22,986,380 | -0.13(-0.32%) |
Sep 16, 2016 | 39.95 | 39.95 | 39.68 | 39.90 | 42,611,420 | -0.16(-0.41%) |
Sep 15, 2016 | 39.50 | 40.18 | 39.43 | 40.06 | 31,325,660 | +0.54(+1.36%) |
Sep 14, 2016 | 39.38 | 39.82 | 39.38 | 39.52 | 26,275,660 | +0.09(+0.22%) |
Sep 13, 2016 | 39.70 | 39.79 | 39.22 | 39.44 | 36,180,380 | -0.51(-1.26%) |
Sep 12, 2016 | 39.23 | 40.01 | 39.17 | 39.94 | 37,273,140 | +0.52(+1.31%) |
Sep 09, 2016 | 39.94 | 40.09 | 39.40 | 39.42 | 37,752,660 | -0.72(-1.79%) |
Sep 08, 2016 | 40.26 | 40.42 | 40.05 | 40.14 | 23,549,200 | -0.26(-0.64%) |
Sep 07, 2016 | 40.40 | 40.53 | 40.19 | 40.40 | 22,912,740 | -0.00(-0.00%) |
Sep 06, 2016 | 39.92 | 40.54 | 39.77 | 40.40 | 39,790,240 | +0.56(+1.40%) |
Sep 02, 2016 | 39.76 | 39.84 | 39.84 | 39.84 | 26,948,000 | +0.27(+0.69%) |
Sep 01, 2016 | 39.60 | 39.64 | 39.32 | 39.57 | 26,067,800 | +0.08(+0.20%) |
Aug 31, 2016 | 39.48 | 39.58 | 39.36 | 39.49 | 21,422,680 | -0.10(-0.26%) |
Aug 30, 2016 | 39.64 | 39.90 | 39.47 | 39.60 | 23,345,460 | -0.20(-0.49%) |
Aug 29, 2016 | 39.65 | 39.93 | 39.52 | 39.79 | 15,463,900 | +0.13(+0.33%) |
Aug 26, 2016 | 39.62 | 39.97 | 39.47 | 39.66 | 24,977,620 | +0.10(+0.24%) |
Aug 25, 2016 | 39.60 | 39.74 | 39.36 | 39.56 | 24,052,580 | -0.12(-0.29%) |
Aug 24, 2016 | 39.84 | 39.92 | 39.54 | 39.68 | 25,688,740 | -0.15(-0.38%) |
Aug 23, 2016 | 40.02 | 40.05 | 39.80 | 39.83 | 18,345,720 | -0.02(-0.05%) |
Aug 22, 2016 | 39.93 | 39.97 | 39.72 | 39.85 | 17,065,700 | -0.14(-0.34%) |
Aug 19, 2016 | 39.99 | 40.06 | 39.84 | 39.98 | 22,415,260 | -0.16(-0.39%) |
Aug 18, 2016 | 40.27 | 40.40 | 40.08 | 40.14 | 17,303,200 | -0.13(-0.33%) |
Aug 17, 2016 | 40.00 | 40.28 | 39.81 | 40.27 | 21,321,200 | +0.21(+0.53%) |
Aug 16, 2016 | 40.17 | 40.21 | 39.85 | 40.06 | 21,157,840 | -0.24(-0.59%) |
Aug 15, 2016 | 40.36 | 40.57 | 40.20 | 40.30 | 18,601,480 | -0.05(-0.14%) |
Aug 12, 2016 | 40.25 | 40.36 | 40.18 | 40.35 | 17,945,660 | -0.06(-0.14%) |
Aug 11, 2016 | 40.52 | 40.69 | 40.30 | 40.41 | 25,641,880 | -0.01(-0.04%) |
Aug 10, 2016 | 40.35 | 40.54 | 40.32 | 40.42 | 18,364,440 | +0.05(+0.13%) |
Aug 09, 2016 | 40.22 | 40.67 | 40.20 | 40.37 | 32,150,700 | +0.11(+0.28%) |
Aug 08, 2016 | 40.30 | 40.38 | 40.08 | 40.26 | 24,429,300 | -0.09(-0.21%) |
Aug 05, 2016 | 40.01 | 40.36 | 39.89 | 40.35 | 36,145,420 | +0.48(+1.21%) |
Aug 04, 2016 | 39.91 | 40.01 | 39.70 | 39.86 | 21,520,620 | -0.08(-0.21%) |
Aug 03, 2016 | 39.82 | 39.98 | 39.65 | 39.95 | 29,216,880 | -0.06(-0.15%) |
Aug 02, 2016 | 39.87 | 40.12 | 39.73 | 40.01 | 39,921,080 | -0.04(-0.10%) |
Aug 01, 2016 | 39.33 | 40.37 | 39.25 | 40.05 | 60,581,280 | +0.48(+1.21%) |
Jul 29, 2016 | 39.89 | 40.20 | 39.50 | 39.57 | 101,810,536 | +1.27(+3.33%) |
Jul 28, 2016 | 38.44 | 38.45 | 37.95 | 38.29 | 73,174,816 | +0.19(+0.51%) |
Jul 27, 2016 | 37.95 | 38.22 | 37.80 | 38.10 | 32,093,620 | +0.22(+0.57%) |
Jul 26, 2016 | 37.88 | 37.96 | 37.64 | 37.88 | 23,773,720 | +0.01(+0.02%) |
Jul 25, 2016 | 37.88 | 37.99 | 37.70 | 37.88 | 21,465,860 | -0.09(-0.23%) |
Jul 22, 2016 | 37.87 | 37.97 | 37.63 | 37.96 | 20,920,480 | +0.24(+0.65%) |
Jul 21, 2016 | 37.85 | 37.91 | 37.58 | 37.72 | 19,061,060 | -0.13(-0.35%) |
Jul 20, 2016 | 37.70 | 38.03 | 37.70 | 37.85 | 22,500,340 | +0.18(+0.49%) |
Jul 19, 2016 | 37.49 | 37.83 | 37.42 | 37.67 | 30,431,800 | +0.01(+0.03%) |
Jul 18, 2016 | 36.90 | 37.76 | 36.83 | 37.66 | 38,694,380 | +0.88(+2.39%) |
Jul 15, 2016 | 37.05 | 37.05 | 36.73 | 36.78 | 32,341,740 | -0.01(-0.02%) |
Jul 14, 2016 | 36.70 | 36.81 | 36.53 | 36.79 | 21,405,920 | +0.32(+0.87%) |
Jul 13, 2016 | 36.78 | 36.78 | 36.45 | 36.47 | 20,435,040 | -0.15(-0.41%) |
Jul 12, 2016 | 36.60 | 36.78 | 36.38 | 36.63 | 26,573,600 | +0.27(+0.73%) |
Jul 11, 2016 | 35.97 | 36.45 | 35.94 | 36.36 | 28,821,500 | +0.47(+1.31%) |
Jul 08, 2016 | 35.53 | 35.90 | 35.36 | 35.89 | 29,946,460 | +0.53(+1.49%) |
Jul 07, 2016 | 35.51 | 35.51 | 35.03 | 35.36 | 21,173,160 | +0.12(+0.34%) |
Jul 05, 2016 | 35.25 | 35.41 | 34.96 | 35.24 | 28,440,260 | -0.27(-0.75%) |
Jul 01, 2016 | 35.26 | 35.51 | 35.51 | 35.51 | 30,984,000 | +0.34(+0.96%) |
Jun 30, 2016 | 34.88 | 35.19 | 34.75 | 35.18 | 42,250,100 | +0.42(+1.20%) |
Jun 29, 2016 | 34.71 | 34.98 | 34.63 | 34.76 | 43,119,860 | +0.20(+0.57%) |
Jun 28, 2016 | 34.57 | 34.64 | 34.24 | 34.56 | 38,241,320 | +0.51(+1.49%) |
Jun 27, 2016 | 34.12 | 34.17 | 33.63 | 34.06 | 58,372,020 | -0.20(-0.59%) |
Jun 24, 2016 | 34.51 | 35.25 | 34.25 | 34.26 | 95,435,600 | -1.48(-4.15%) |
Jun 23, 2016 | 35.53 | 35.74 | 35.01 | 35.74 | 42,488,760 | +0.22(+0.62%) |
Jun 22, 2016 | 35.70 | 35.71 | 35.29 | 35.52 | 29,054,240 | +0.08(+0.22%) |
Jun 21, 2016 | 35.50 | 35.77 | 35.23 | 35.44 | 30,316,260 | +0.14(+0.39%) |
Jun 20, 2016 | 35.52 | 35.79 | 35.27 | 35.31 | 45,649,420 | +0.09(+0.27%) |
Jun 17, 2016 | 36.07 | 36.07 | 35.06 | 35.21 | 82,261,696 | -1.00(-2.76%) |
Jun 16, 2016 | 36.40 | 36.52 | 35.78 | 36.21 | 44,999,220 | -0.40(-1.08%) |
Jun 15, 2016 | 36.75 | 36.86 | 36.57 | 36.61 | 23,230,140 | -0.05(-0.14%) |
Jun 14, 2016 | 36.47 | 36.80 | 36.33 | 36.66 | 26,582,760 | +0.07(+0.19%) |
Jun 13, 2016 | 36.49 | 36.95 | 36.49 | 36.59 | 23,350,180 | -0.07(-0.18%) |
Jun 10, 2016 | 36.80 | 36.98 | 36.53 | 36.66 | 29,049,120 | -0.47(-1.26%) |
Jun 09, 2016 | 36.85 | 37.20 | 36.83 | 37.13 | 19,175,020 | -0.02(-0.06%) |
Jun 08, 2016 | 36.98 | 37.19 | 36.79 | 37.15 | 32,314,240 | +0.59(+1.62%) |
Jun 07, 2016 | 36.66 | 36.84 | 36.54 | 36.55 | 24,314,240 | +0.05(+0.14%) |
Jun 06, 2016 | 36.92 | 36.92 | 36.41 | 36.50 | 29,991,860 | -0.29(-0.79%) |
Jun 03, 2016 | 37.07 | 37.07 | 36.70 | 36.79 | 24,607,520 | -0.42(-1.13%) |
Jun 02, 2016 | 37.30 | 37.37 | 36.85 | 37.21 | 33,914,120 | -0.21(-0.56%) |
Jun 01, 2016 | 37.42 | 37.57 | 37.22 | 37.42 | 20,795,920 | -0.02(-0.05%) |
May 31, 2016 | 37.44 | 37.67 | 37.28 | 37.44 | 42,482,820 | +0.06(+0.17%) |
May 27, 2016 | 36.88 | 37.38 | 37.38 | 37.38 | 34,802,000 | +0.53(+1.45%) |
May 26, 2016 | 36.80 | 37.05 | 36.65 | 36.85 | 27,202,280 | -0.06(-0.16%) |
May 25, 2016 | 36.75 | 36.99 | 36.63 | 36.91 | 32,325,380 | +0.25(+0.69%) |
May 24, 2016 | 35.99 | 36.71 | 35.98 | 36.65 | 37,875,220 | +0.79(+2.20%) |
May 23, 2016 | 36.00 | 36.17 | 35.85 | 35.86 | 24,807,820 | -0.22(-0.62%) |
May 20, 2016 | 35.82 | 36.38 | 35.75 | 36.09 | 34,797,900 | +0.32(+0.89%) |
May 19, 2016 | 35.91 | 36.02 | 35.52 | 35.77 | 30,598,200 | -0.32(-0.90%) |
May 18, 2016 | 35.92 | 36.28 | 35.75 | 36.09 | 32,531,940 | +0.08(+0.22%) |
May 17, 2016 | 36.55 | 36.79 | 35.90 | 36.01 | 33,403,400 | -0.51(-1.38%) |
May 16, 2016 | 36.22 | 36.63 | 36.00 | 36.52 | 22,537,240 | +0.27(+0.75%) |
May 13, 2016 | 36.33 | 36.56 | 36.18 | 36.24 | 25,243,220 | -0.16(-0.45%) |
May 12, 2016 | 36.60 | 36.77 | 36.21 | 36.40 | 27,094,220 | -0.12(-0.34%) |
May 11, 2016 | 37.03 | 37.04 | 36.40 | 36.53 | 29,824,960 | -0.44(-1.19%) |
May 10, 2016 | 36.75 | 37.00 | 36.58 | 36.97 | 32,631,720 | +0.51(+1.41%) |
May 09, 2016 | 36.34 | 36.71 | 36.17 | 36.46 | 38,073,280 | +0.20(+0.54%) |
May 06, 2016 | 35.61 | 36.30 | 35.60 | 36.26 | 39,952,560 | +0.52(+1.46%) |
May 05, 2016 | 35.75 | 35.88 | 35.47 | 35.74 | 29,663,620 | +0.17(+0.47%) |
May 04, 2016 | 35.34 | 35.75 | 35.20 | 35.57 | 34,166,640 | +0.15(+0.41%) |
May 03, 2016 | 35.62 | 35.67 | 35.37 | 35.42 | 38,619,720 | -0.30(-0.84%) |
May 02, 2016 | 35.60 | 35.77 | 35.32 | 35.72 | 33,474,900 | +0.33(+0.92%) |
Apr 29, 2016 | 35.21 | 35.61 | 35.21 | 35.39 | 58,277,960 | +0.14(+0.40%) |
Apr 28, 2016 | 36.16 | 36.46 | 35.16 | 35.25 | 62,579,540 | -0.82(-2.27%) |
Apr 27, 2016 | 36.27 | 36.36 | 35.45 | 36.07 | 66,253,100 | -0.20(-0.54%) |
Apr 26, 2016 | 37.22 | 37.28 | 36.02 | 36.27 | 55,832,540 | -0.84(-2.27%) |
Apr 25, 2016 | 36.77 | 37.24 | 36.76 | 37.11 | 49,436,540 | +0.22(+0.60%) |
Apr 22, 2016 | 37.20 | 37.70 | 36.52 | 36.89 | 140,798,960 | -2.11(-5.41%) |
Apr 21, 2016 | 38.87 | 39.08 | 38.58 | 39.00 | 77,322,600 | +0.25(+0.66%) |
Apr 20, 2016 | 38.96 | 38.98 | 38.56 | 38.75 | 34,258,020 | -0.07(-0.17%) |
Apr 19, 2016 | 39.52 | 39.55 | 38.51 | 38.81 | 43,951,280 | -0.57(-1.45%) |
Apr 18, 2016 | 39.01 | 39.43 | 38.88 | 39.38 | 33,521,680 | +0.38(+0.98%) |
Apr 15, 2016 | 38.77 | 39.05 | 38.75 | 39.00 | 31,711,680 | +0.23(+0.59%) |
Apr 14, 2016 | 38.77 | 38.98 | 38.66 | 38.77 | 26,989,200 | +0.17(+0.45%) |
Apr 13, 2016 | 38.52 | 38.79 | 38.23 | 38.60 | 35,425,580 | +0.38(+0.99%) |
Apr 12, 2016 | 37.92 | 38.25 | 37.58 | 38.22 | 27,382,480 | +0.34(+0.90%) |
Apr 11, 2016 | 38.27 | 38.36 | 37.87 | 37.88 | 31,765,160 | -0.10(-0.25%) |
Apr 08, 2016 | 38.29 | 38.36 | 37.79 | 37.97 | 23,437,340 | -0.03(-0.09%) |
Apr 07, 2016 | 38.27 | 38.47 | 37.88 | 38.01 | 25,491,840 | -0.40(-1.04%) |
Apr 06, 2016 | 37.89 | 38.42 | 37.81 | 38.40 | 25,292,380 | +0.48(+1.25%) |
Apr 05, 2016 | 37.91 | 38.14 | 37.78 | 37.93 | 24,477,580 | -0.33(-0.86%) |
Apr 04, 2016 | 38.48 | 38.62 | 38.09 | 38.26 | 26,927,480 | -0.23(-0.59%) |