Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.26 | 36.37 | 35.92 | 36.18 | 4,006,664 | +0.24(+0.66%) |
Apr 27, 2017 | 36.80 | 36.85 | 35.88 | 35.94 | 7,015,313 | -1.26(-3.38%) |
Apr 26, 2017 | 37.10 | 37.94 | 36.95 | 37.20 | 3,756,320 | -0.18(-0.48%) |
Apr 25, 2017 | 36.25 | 37.42 | 35.99 | 37.38 | 4,216,421 | +1.12(+3.10%) |
Apr 24, 2017 | 36.76 | 36.82 | 35.97 | 36.26 | 5,176,313 | -0.21(-0.57%) |
Apr 21, 2017 | 36.45 | 36.88 | 36.29 | 36.46 | 4,073,602 | +0.00(+0.00%) |
Apr 20, 2017 | 36.74 | 37.07 | 36.46 | 36.46 | 4,545,094 | -0.13(-0.35%) |
Apr 19, 2017 | 37.44 | 37.67 | 36.46 | 36.59 | 6,648,746 | -0.57(-1.52%) |
Apr 18, 2017 | 38.29 | 38.72 | 37.12 | 37.16 | 6,581,447 | -1.51(-3.90%) |
Apr 17, 2017 | 38.56 | 39.01 | 38.35 | 38.67 | 4,208,418 | +0.10(+0.25%) |
Apr 13, 2017 | 39.49 | 39.98 | 38.45 | 38.57 | 6,035,874 | -1.06(-2.68%) |
Apr 12, 2017 | 39.65 | 40.24 | 39.41 | 39.63 | 5,962,009 | -0.04(-0.11%) |
Apr 11, 2017 | 39.69 | 39.75 | 38.83 | 39.67 | 3,910,659 | -0.09(-0.22%) |
Apr 10, 2017 | 39.06 | 40.01 | 38.90 | 39.76 | 4,801,918 | +0.99(+2.56%) |
Apr 07, 2017 | 38.69 | 39.12 | 38.45 | 38.77 | 6,778,099 | -0.24(-0.60%) |
Apr 06, 2017 | 38.30 | 39.24 | 38.17 | 39.00 | 4,281,259 | +0.93(+2.44%) |
Apr 05, 2017 | 38.58 | 38.93 | 37.97 | 38.08 | 5,236,211 | -0.14(-0.37%) |
Apr 04, 2017 | 37.68 | 38.25 | 37.37 | 38.22 | 3,164,345 | +0.63(+1.67%) |
Apr 03, 2017 | 37.87 | 38.13 | 37.31 | 37.59 | 3,909,394 | -0.26(-0.68%) |
Mar 31, 2017 | 38.36 | 38.47 | 37.27 | 37.85 | 7,793,899 | -0.52(-1.34%) |
Mar 30, 2017 | 39.76 | 39.81 | 38.35 | 38.36 | 6,297,310 | -0.80(-2.05%) |
Mar 29, 2017 | 37.67 | 39.35 | 37.60 | 39.17 | 6,208,186 | +1.44(+3.83%) |
Mar 28, 2017 | 36.74 | 37.80 | 36.66 | 37.72 | 4,156,725 | +1.10(+3.02%) |
Mar 27, 2017 | 36.54 | 36.90 | 36.29 | 36.62 | 3,939,729 | -0.38(-1.03%) |
Mar 24, 2017 | 37.04 | 37.27 | 36.76 | 37.00 | 3,598,989 | +0.11(+0.30%) |
Mar 23, 2017 | 37.01 | 37.19 | 36.87 | 36.89 | 4,737,320 | -0.33(-0.89%) |
Mar 22, 2017 | 36.82 | 37.44 | 36.82 | 37.22 | 4,016,854 | +0.18(+0.48%) |
Mar 21, 2017 | 37.71 | 37.85 | 36.98 | 37.05 | 3,842,838 | -0.46(-1.24%) |
Mar 20, 2017 | 37.49 | 37.61 | 37.00 | 37.51 | 3,620,924 | -0.21(-0.57%) |
Mar 17, 2017 | 37.73 | 38.42 | 37.69 | 37.72 | 7,100,443 | +0.10(+0.27%) |
Mar 16, 2017 | 37.66 | 38.03 | 37.22 | 37.62 | 4,889,704 | +0.01(+0.02%) |
Mar 15, 2017 | 37.38 | 37.77 | 36.94 | 37.61 | 4,429,878 | +0.54(+1.47%) |
Mar 14, 2017 | 36.55 | 37.22 | 36.29 | 37.07 | 5,664,840 | +0.13(+0.34%) |
Mar 13, 2017 | 36.99 | 37.40 | 36.82 | 36.94 | 5,503,978 | -0.05(-0.14%) |
Mar 10, 2017 | 37.49 | 37.55 | 36.67 | 36.99 | 8,408,094 | -0.29(-0.79%) |
Mar 09, 2017 | 36.27 | 37.37 | 36.12 | 37.29 | 9,761,371 | +0.90(+2.47%) |
Mar 08, 2017 | 37.60 | 37.82 | 36.29 | 36.39 | 7,205,042 | -1.38(-3.65%) |
Mar 07, 2017 | 38.57 | 38.64 | 37.71 | 37.77 | 4,581,789 | -0.67(-1.74%) |
Mar 06, 2017 | 38.35 | 38.66 | 38.21 | 38.44 | 2,885,806 | +0.07(+0.19%) |
Mar 03, 2017 | 38.31 | 38.50 | 38.16 | 38.36 | 3,889,672 | +0.13(+0.33%) |
Mar 02, 2017 | 38.27 | 38.48 | 37.87 | 38.24 | 5,793,094 | -0.76(-1.95%) |
Mar 01, 2017 | 39.06 | 39.37 | 38.84 | 39.00 | 6,069,831 | +0.27(+0.68%) |
Feb 28, 2017 | 38.87 | 38.95 | 38.36 | 38.73 | 4,972,878 | -0.25(-0.64%) |
Feb 27, 2017 | 39.34 | 39.46 | 38.67 | 38.98 | 6,843,998 | -0.35(-0.90%) |
Feb 24, 2017 | 38.75 | 39.94 | 38.67 | 39.34 | 7,720,772 | +0.32(+0.81%) |
Feb 23, 2017 | 40.03 | 40.68 | 37.77 | 39.02 | 15,880,094 | -1.42(-3.52%) |
Feb 22, 2017 | 40.75 | 41.32 | 40.31 | 40.44 | 5,947,808 | -0.72(-1.75%) |
Feb 21, 2017 | 41.29 | 41.62 | 41.06 | 41.16 | 4,400,008 | +0.33(+0.81%) |
Feb 17, 2017 | 40.83 | 40.83 | 40.83 | 0 | +0.14(+0.34%) | |
Feb 16, 2017 | 41.07 | 41.23 | 40.48 | 40.69 | 3,799,387 | -0.25(-0.61%) |
Feb 15, 2017 | 40.57 | 41.41 | 40.31 | 40.94 | 6,763,758 | +0.07(+0.16%) |
Feb 14, 2017 | 41.58 | 41.74 | 40.16 | 40.88 | 10,096,436 | -1.24(-2.94%) |
Feb 13, 2017 | 42.18 | 42.63 | 41.80 | 42.11 | 2,533,587 | -0.15(-0.35%) |
Feb 10, 2017 | 42.30 | 42.50 | 41.92 | 42.26 | 3,680,447 | +0.34(+0.81%) |
Feb 09, 2017 | 42.34 | 42.51 | 41.81 | 41.92 | 3,564,196 | -0.01(-0.02%) |
Feb 08, 2017 | 41.51 | 42.64 | 41.10 | 41.93 | 4,187,926 | -0.07(-0.18%) |
Feb 07, 2017 | 42.41 | 42.41 | 41.06 | 42.00 | 6,363,100 | -0.62(-1.45%) |
Feb 06, 2017 | 43.92 | 44.13 | 42.58 | 42.62 | 3,627,515 | -1.30(-2.97%) |
Feb 03, 2017 | 43.13 | 44.17 | 43.13 | 43.92 | 3,860,338 | +0.41(+0.93%) |
Feb 02, 2017 | 42.73 | 43.67 | 42.31 | 43.52 | 4,201,255 | +0.96(+2.27%) |
Feb 01, 2017 | 44.43 | 44.68 | 42.25 | 42.55 | 7,939,336 | -1.50(-3.41%) |
Jan 31, 2017 | 44.26 | 44.41 | 43.53 | 44.06 | 6,312,088 | -0.10(-0.22%) |
Jan 30, 2017 | 45.30 | 45.50 | 43.92 | 44.15 | 4,525,088 | -1.57(-3.43%) |
Jan 27, 2017 | 45.82 | 46.02 | 45.14 | 45.72 | 4,457,399 | -0.35(-0.75%) |
Jan 26, 2017 | 45.52 | 46.22 | 45.28 | 46.07 | 5,042,574 | +0.82(+1.82%) |
Jan 25, 2017 | 44.94 | 45.61 | 44.82 | 45.24 | 5,305,683 | +0.35(+0.77%) |
Jan 24, 2017 | 45.12 | 45.34 | 44.56 | 44.90 | 5,529,403 | +0.14(+0.31%) |
Jan 23, 2017 | 45.33 | 45.65 | 44.68 | 44.76 | 3,529,487 | -0.77(-1.68%) |
Jan 20, 2017 | 46.40 | 46.53 | 45.35 | 45.52 | 3,774,923 | -0.30(-0.66%) |
Jan 19, 2017 | 46.27 | 46.40 | 45.57 | 45.82 | 3,012,254 | -0.51(-1.10%) |
Jan 18, 2017 | 45.90 | 46.66 | 45.78 | 46.33 | 3,475,195 | +0.23(+0.50%) |
Jan 17, 2017 | 46.15 | 46.70 | 45.48 | 46.10 | 4,842,350 | +0.23(+0.51%) |
Jan 13, 2017 | 45.87 | 45.87 | 45.87 | 0 | -0.18(-0.38%) | |
Jan 12, 2017 | 46.86 | 46.86 | 45.78 | 46.05 | 3,865,024 | -0.55(-1.18%) |
Jan 11, 2017 | 46.13 | 46.63 | 45.42 | 46.59 | 3,107,504 | +0.66(+1.43%) |
Jan 10, 2017 | 45.76 | 46.10 | 45.52 | 45.94 | 3,260,324 | +0.37(+0.82%) |
Jan 09, 2017 | 45.83 | 45.96 | 45.38 | 45.56 | 3,195,514 | -0.56(-1.20%) |
Jan 06, 2017 | 46.41 | 46.58 | 45.71 | 46.12 | 4,019,258 | -0.09(-0.21%) |
Jan 05, 2017 | 46.62 | 46.84 | 45.89 | 46.21 | 3,465,008 | -0.25(-0.53%) |
Jan 04, 2017 | 46.67 | 46.92 | 46.10 | 46.46 | 3,585,333 | -0.14(-0.30%) |
Jan 03, 2017 | 47.28 | 47.43 | 45.36 | 46.60 | 6,591,904 | +0.23(+0.49%) |
Dec 30, 2016 | 46.37 | 46.37 | 46.37 | 0 | -0.29(-0.63%) | |
Dec 29, 2016 | 47.02 | 47.21 | 46.40 | 46.67 | 2,372,418 | -0.53(-1.11%) |
Dec 28, 2016 | 48.52 | 48.71 | 47.01 | 47.19 | 3,318,993 | -1.28(-2.64%) |
Dec 27, 2016 | 48.62 | 48.91 | 48.25 | 48.47 | 1,398,404 | -0.04(-0.09%) |
Dec 23, 2016 | 48.52 | 48.52 | 48.52 | 0 | -0.25(-0.51%) | |
Dec 22, 2016 | 48.68 | 49.10 | 48.41 | 48.76 | 2,644,546 | +0.07(+0.15%) |
Dec 21, 2016 | 49.25 | 49.26 | 48.61 | 48.69 | 2,153,268 | -0.08(-0.16%) |
Dec 20, 2016 | 49.03 | 49.22 | 48.54 | 48.77 | 2,669,826 | +0.04(+0.07%) |
Dec 19, 2016 | 48.71 | 49.22 | 48.35 | 48.73 | 2,697,835 | +0.23(+0.47%) |
Dec 16, 2016 | 49.03 | 49.03 | 48.15 | 48.51 | 5,145,540 | -0.26(-0.52%) |
Dec 15, 2016 | 47.82 | 48.98 | 47.49 | 48.76 | 3,774,359 | +0.73(+1.52%) |
Dec 14, 2016 | 48.94 | 49.51 | 47.95 | 48.03 | 5,246,702 | -1.18(-2.39%) |
Dec 13, 2016 | 49.06 | 49.48 | 48.19 | 49.21 | 5,478,227 | +0.41(+0.84%) |
Dec 12, 2016 | 49.87 | 50.42 | 48.69 | 48.80 | 6,657,994 | +0.17(+0.35%) |
Dec 09, 2016 | 49.06 | 49.09 | 48.16 | 48.63 | 3,300,979 | +0.04(+0.09%) |
Dec 08, 2016 | 48.77 | 49.25 | 48.30 | 48.59 | 3,916,985 | +0.08(+0.17%) |
Dec 07, 2016 | 48.49 | 48.75 | 47.69 | 48.51 | 7,091,918 | +0.03(+0.06%) |
Dec 06, 2016 | 47.95 | 48.78 | 46.81 | 48.48 | 2,940,279 | -0.04(-0.09%) |
Dec 05, 2016 | 48.21 | 49.51 | 48.05 | 48.52 | 4,921,094 | +0.95(+2.00%) |
Dec 02, 2016 | 47.56 | 48.15 | 47.23 | 47.57 | 2,837,130 | -0.02(-0.05%) |
Dec 01, 2016 | 49.24 | 49.41 | 47.29 | 47.59 | 6,354,853 | -0.59(-1.23%) |
Nov 30, 2016 | 47.41 | 48.83 | 46.52 | 48.19 | 9,516,951 | +3.81(+8.58%) |
Nov 29, 2016 | 43.66 | 44.91 | 42.41 | 44.38 | 6,010,117 | -0.45(-0.99%) |
Nov 28, 2016 | 46.33 | 46.48 | 44.75 | 44.83 | 5,502,176 | -1.09(-2.37%) |
Nov 25, 2016 | 46.13 | 46.51 | 45.67 | 45.91 | 2,507,306 | -0.59(-1.27%) |
Nov 23, 2016 | 46.51 | 46.51 | 46.51 | 0 | +0.86(+1.89%) | |
Nov 22, 2016 | 46.44 | 46.74 | 44.66 | 45.64 | 4,522,792 | -0.58(-1.26%) |
Nov 21, 2016 | 46.56 | 47.05 | 45.74 | 46.23 | 4,716,631 | +0.87(+1.92%) |
Nov 18, 2016 | 45.01 | 45.84 | 44.83 | 45.36 | 3,768,707 | +0.50(+1.11%) |
Nov 17, 2016 | 46.38 | 46.57 | 44.68 | 44.86 | 4,070,635 | -0.77(-1.68%) |
Nov 16, 2016 | 45.87 | 46.48 | 45.40 | 45.63 | 4,099,296 | -0.69(-1.48%) |
Nov 15, 2016 | 43.81 | 46.40 | 43.81 | 46.32 | 8,285,241 | +3.26(+7.57%) |
Nov 14, 2016 | 42.03 | 43.09 | 41.81 | 43.06 | 4,096,879 | +0.88(+2.10%) |
Nov 11, 2016 | 42.34 | 43.09 | 41.63 | 42.17 | 4,814,945 | -0.44(-1.03%) |
Nov 10, 2016 | 42.41 | 42.82 | 41.82 | 42.61 | 4,478,529 | +0.22(+0.52%) |
Nov 09, 2016 | 41.67 | 43.17 | 41.49 | 42.39 | 4,476,079 | +0.80(+1.91%) |
Nov 08, 2016 | 41.60 | 42.12 | 41.28 | 41.60 | 3,200,709 | -0.38(-0.91%) |
Nov 07, 2016 | 42.09 | 42.20 | 41.06 | 41.98 | 6,315,549 | +0.96(+2.33%) |
Nov 04, 2016 | 40.33 | 41.49 | 39.90 | 41.02 | 8,534,154 | +0.45(+1.12%) |
Nov 03, 2016 | 42.71 | 42.71 | 39.99 | 40.57 | 11,983,642 | -2.88(-6.63%) |
Nov 02, 2016 | 43.24 | 43.97 | 42.77 | 43.44 | 6,792,634 | -0.05(-0.12%) |
Nov 01, 2016 | 44.07 | 44.10 | 42.66 | 43.50 | 3,802,686 | +0.04(+0.08%) |
Oct 31, 2016 | 44.15 | 44.38 | 43.39 | 43.46 | 3,546,044 | -0.91(-2.04%) |
Oct 28, 2016 | 45.03 | 45.75 | 43.99 | 44.37 | 4,982,924 | -0.72(-1.59%) |
Oct 27, 2016 | 45.29 | 45.83 | 44.75 | 45.08 | 3,291,887 | +0.01(+0.03%) |
Oct 26, 2016 | 43.85 | 45.29 | 43.77 | 45.07 | 4,234,126 | +0.81(+1.83%) |
Oct 25, 2016 | 44.99 | 45.29 | 44.12 | 44.26 | 2,960,971 | -0.74(-1.64%) |
Oct 24, 2016 | 45.48 | 45.69 | 44.18 | 44.99 | 4,131,896 | -0.45(-0.98%) |
Oct 21, 2016 | 46.01 | 46.13 | 45.21 | 45.44 | 4,347,450 | -0.94(-2.03%) |
Oct 20, 2016 | 46.40 | 46.65 | 45.74 | 46.38 | 4,720,623 | -0.61(-1.31%) |
Oct 19, 2016 | 46.40 | 47.43 | 46.03 | 47.00 | 4,960,789 | +1.45(+3.19%) |
Oct 18, 2016 | 45.26 | 46.17 | 45.24 | 45.54 | 5,691,884 | +0.71(+1.58%) |
Oct 17, 2016 | 44.68 | 45.09 | 43.95 | 44.83 | 4,845,219 | +0.06(+0.13%) |
Oct 14, 2016 | 45.39 | 45.50 | 44.66 | 44.77 | 4,939,422 | -0.22(-0.48%) |
Oct 13, 2016 | 44.94 | 45.47 | 43.86 | 44.99 | 6,537,590 | -0.46(-1.02%) |
Oct 12, 2016 | 45.45 | 45.79 | 44.82 | 45.45 | 4,588,328 | -0.12(-0.25%) |
Oct 11, 2016 | 46.32 | 46.52 | 45.24 | 45.57 | 4,099,309 | -0.93(-2.01%) |
Oct 10, 2016 | 46.38 | 47.11 | 46.18 | 46.51 | 3,251,898 | +0.60(+1.31%) |
Oct 07, 2016 | 46.57 | 46.82 | 45.50 | 45.90 | 5,411,892 | -0.55(-1.19%) |
Oct 06, 2016 | 47.01 | 47.24 | 46.18 | 46.46 | 4,648,581 | -0.41(-0.87%) |
Oct 05, 2016 | 47.09 | 47.63 | 46.65 | 46.86 | 4,761,330 | +0.62(+1.35%) |
Oct 04, 2016 | 46.51 | 47.70 | 45.69 | 46.24 | 8,728,758 | -0.12(-0.25%) |
Oct 03, 2016 | 46.19 | 46.85 | 45.59 | 46.35 | 4,000,312 | +0.06(+0.13%) |
Sep 30, 2016 | 46.63 | 47.18 | 46.21 | 46.30 | 7,297,603 | +0.09(+0.20%) |
Sep 29, 2016 | 45.90 | 47.84 | 45.61 | 46.20 | 10,890,263 | +0.03(+0.06%) |
Sep 28, 2016 | 43.54 | 46.43 | 43.15 | 46.17 | 10,972,448 | +2.98(+6.90%) |
Sep 27, 2016 | 42.78 | 43.40 | 42.12 | 43.19 | 5,902,756 | -0.25(-0.58%) |
Sep 26, 2016 | 44.30 | 44.37 | 43.38 | 43.45 | 5,443,797 | -0.06(-0.13%) |
Sep 23, 2016 | 43.61 | 44.53 | 42.88 | 43.51 | 8,541,014 | -0.71(-1.61%) |
Sep 22, 2016 | 44.63 | 45.08 | 44.06 | 44.22 | 9,988,144 | +0.08(+0.18%) |
Sep 21, 2016 | 42.19 | 44.17 | 42.11 | 44.14 | 10,374,656 | +2.46(+5.91%) |
Sep 20, 2016 | 41.74 | 42.37 | 41.56 | 41.67 | 4,143,052 | -0.26(-0.62%) |
Sep 19, 2016 | 42.83 | 42.83 | 41.87 | 41.93 | 4,499,292 | -0.51(-1.21%) |
Sep 16, 2016 | 41.85 | 42.66 | 41.72 | 42.45 | 7,033,235 | -0.10(-0.24%) |
Sep 15, 2016 | 41.47 | 42.58 | 41.24 | 42.55 | 6,843,292 | +1.41(+3.44%) |
Sep 14, 2016 | 41.40 | 42.63 | 41.00 | 41.13 | 6,960,480 | -0.55(-1.32%) |
Sep 13, 2016 | 42.48 | 43.20 | 41.46 | 41.69 | 10,408,596 | -1.73(-3.99%) |
Sep 12, 2016 | 42.82 | 43.63 | 42.26 | 43.42 | 8,647,186 | +0.36(+0.84%) |
Sep 09, 2016 | 42.40 | 43.33 | 42.29 | 43.06 | 13,063,211 | +0.25(+0.59%) |
Sep 08, 2016 | 41.00 | 43.00 | 40.59 | 42.80 | 14,976,128 | +2.84(+7.11%) |
Sep 07, 2016 | 41.29 | 42.76 | 39.71 | 39.96 | 20,118,730 | +2.51(+6.70%) |
Sep 06, 2016 | 37.24 | 37.69 | 36.77 | 37.45 | 3,067,937 | +0.28(+0.74%) |
Sep 02, 2016 | 36.49 | 37.18 | 37.18 | 37.18 | 3,420,464 | +1.09(+3.01%) |
Sep 01, 2016 | 35.77 | 36.14 | 35.18 | 36.09 | 5,147,285 | +0.07(+0.18%) |
Aug 31, 2016 | 37.61 | 37.71 | 35.98 | 36.02 | 5,957,486 | -1.98(-5.21%) |
Aug 30, 2016 | 38.49 | 39.02 | 37.80 | 38.00 | 2,153,006 | -0.29(-0.76%) |
Aug 29, 2016 | 37.73 | 38.53 | 37.58 | 38.29 | 1,862,872 | +0.35(+0.92%) |
Aug 26, 2016 | 38.26 | 38.55 | 37.69 | 37.95 | 2,546,767 | -0.12(-0.30%) |
Aug 25, 2016 | 38.11 | 38.45 | 37.66 | 38.06 | 2,351,746 | -0.17(-0.44%) |
Aug 24, 2016 | 38.39 | 38.66 | 38.13 | 38.23 | 2,386,974 | -0.47(-1.22%) |
Aug 23, 2016 | 38.47 | 38.76 | 38.06 | 38.70 | 3,745,999 | +0.17(+0.45%) |
Aug 22, 2016 | 38.11 | 38.63 | 37.92 | 38.53 | 2,657,808 | -0.25(-0.64%) |
Aug 19, 2016 | 38.70 | 38.92 | 38.40 | 38.77 | 2,823,757 | -0.08(-0.21%) |
Aug 18, 2016 | 37.68 | 38.96 | 37.53 | 38.85 | 4,573,362 | +1.43(+3.82%) |
Aug 17, 2016 | 36.89 | 37.65 | 36.57 | 37.42 | 4,239,566 | +0.48(+1.29%) |
Aug 16, 2016 | 36.00 | 37.21 | 35.43 | 36.95 | 5,183,105 | +0.79(+2.19%) |
Aug 15, 2016 | 35.79 | 36.29 | 35.58 | 36.16 | 4,068,014 | +0.63(+1.78%) |
Aug 12, 2016 | 36.02 | 36.35 | 35.44 | 35.52 | 3,850,775 | -0.42(-1.17%) |
Aug 11, 2016 | 35.76 | 36.44 | 35.47 | 35.95 | 4,212,604 | +0.59(+1.66%) |
Aug 10, 2016 | 36.53 | 36.81 | 35.31 | 35.36 | 4,431,039 | -1.05(-2.89%) |
Aug 09, 2016 | 36.72 | 36.85 | 36.11 | 36.41 | 4,575,469 | -0.32(-0.87%) |
Aug 08, 2016 | 36.35 | 37.51 | 36.29 | 36.73 | 6,176,377 | +0.75(+2.07%) |
Aug 05, 2016 | 36.17 | 36.29 | 34.83 | 35.98 | 7,788,881 | -0.39(-1.08%) |
Aug 04, 2016 | 37.10 | 38.34 | 36.20 | 36.37 | 7,209,516 | -1.12(-3.00%) |
Aug 03, 2016 | 36.35 | 37.60 | 35.81 | 37.50 | 5,841,510 | +1.30(+3.58%) |
Aug 02, 2016 | 36.60 | 36.84 | 35.39 | 36.20 | 3,526,308 | +0.05(+0.14%) |
Aug 01, 2016 | 37.56 | 37.69 | 35.96 | 36.15 | 4,736,437 | -1.91(-5.01%) |
Jul 29, 2016 | 37.08 | 38.23 | 36.97 | 38.05 | 3,440,181 | +0.48(+1.27%) |
Jul 28, 2016 | 37.49 | 38.05 | 37.36 | 37.58 | 2,648,181 | +0.06(+0.15%) |
Jul 27, 2016 | 38.29 | 39.06 | 37.24 | 37.52 | 3,302,416 | -0.72(-1.88%) |
Jul 26, 2016 | 37.47 | 38.32 | 37.39 | 38.24 | 2,522,768 | +0.57(+1.50%) |
Jul 25, 2016 | 38.45 | 38.59 | 37.44 | 37.67 | 3,782,541 | -1.22(-3.13%) |
Jul 22, 2016 | 39.07 | 39.32 | 38.54 | 38.89 | 3,056,589 | +0.18(+0.47%) |
Jul 21, 2016 | 39.69 | 40.54 | 38.61 | 38.71 | 3,884,337 | -0.87(-2.20%) |
Jul 20, 2016 | 39.40 | 39.91 | 38.71 | 39.58 | 2,945,283 | -0.01(-0.02%) |
Jul 19, 2016 | 40.30 | 40.42 | 39.44 | 39.58 | 3,102,690 | -0.88(-2.17%) |
Jul 18, 2016 | 40.88 | 40.99 | 40.28 | 40.46 | 3,351,074 | -0.57(-1.38%) |
Jul 15, 2016 | 41.27 | 41.40 | 40.73 | 41.03 | 3,665,801 | +0.17(+0.42%) |
Jul 14, 2016 | 41.20 | 41.47 | 40.80 | 40.85 | 2,715,851 | +0.24(+0.60%) |
Jul 13, 2016 | 41.33 | 41.54 | 40.25 | 40.61 | 3,784,167 | -0.72(-1.74%) |
Jul 12, 2016 | 40.51 | 41.90 | 40.37 | 41.33 | 4,125,732 | +1.75(+4.41%) |
Jul 11, 2016 | 39.89 | 40.40 | 39.53 | 39.58 | 2,817,131 | -0.04(-0.11%) |
Jul 08, 2016 | 40.01 | 39.43 | 39.27 | 39.63 | 3,609,077 | +0.19(+0.49%) |
Jul 07, 2016 | 40.20 | 40.70 | 39.11 | 39.43 | 3,234,406 | -0.29(-0.72%) |
Jul 06, 2016 | 39.07 | 39.84 | 38.92 | 39.72 | 3,369,934 | +0.45(+1.15%) |
Jul 05, 2016 | 39.80 | 40.32 | 38.59 | 39.27 | 3,306,401 | -1.44(-3.53%) |
Jul 01, 2016 | 40.05 | 40.70 | 40.70 | 40.70 | 3,596,991 | +0.72(+1.80%) |
Jun 30, 2016 | 40.09 | 40.28 | 39.58 | 39.99 | 4,250,158 | -0.10(-0.25%) |
Jun 29, 2016 | 39.33 | 40.39 | 39.22 | 40.09 | 3,761,462 | +1.17(+3.01%) |
Jun 28, 2016 | 38.37 | 38.93 | 38.03 | 38.92 | 3,394,646 | +1.57(+4.19%) |
Jun 27, 2016 | 38.70 | 38.90 | 36.90 | 37.35 | 5,686,567 | -2.05(-5.21%) |
Jun 24, 2016 | 39.86 | 40.88 | 39.36 | 39.40 | 8,672,396 | -2.37(-5.67%) |
Jun 23, 2016 | 41.04 | 41.79 | 40.61 | 41.77 | 5,401,581 | +1.24(+3.07%) |
Jun 22, 2016 | 40.67 | 40.83 | 40.04 | 40.53 | 3,907,656 | -0.14(-0.35%) |
Jun 21, 2016 | 39.38 | 40.94 | 38.98 | 40.68 | 4,033,329 | +0.94(+2.37%) |
Jun 20, 2016 | 39.50 | 39.95 | 39.11 | 39.73 | 3,126,961 | +1.04(+2.69%) |
Jun 17, 2016 | 38.62 | 39.12 | 38.46 | 38.69 | 4,404,109 | +0.62(+1.64%) |
Jun 16, 2016 | 38.51 | 38.51 | 37.29 | 38.07 | 4,215,536 | -1.10(-2.81%) |
Jun 15, 2016 | 39.01 | 39.80 | 38.62 | 39.17 | 3,548,433 | -0.17(-0.42%) |
Jun 14, 2016 | 38.56 | 39.77 | 38.41 | 39.33 | 4,663,034 | +0.66(+1.71%) |
Jun 13, 2016 | 38.09 | 39.18 | 37.73 | 38.67 | 4,235,888 | +0.23(+0.60%) |
Jun 10, 2016 | 39.62 | 39.93 | 38.09 | 38.44 | 4,506,581 | -1.66(-4.14%) |
Jun 09, 2016 | 40.38 | 40.91 | 39.97 | 40.10 | 4,272,662 | -0.84(-2.05%) |
Jun 08, 2016 | 42.38 | 42.39 | 40.72 | 40.94 | 4,871,222 | -0.87(-2.08%) |
Jun 07, 2016 | 40.38 | 41.98 | 40.32 | 41.81 | 5,693,097 | +1.86(+4.66%) |
Jun 06, 2016 | 39.84 | 40.11 | 39.41 | 39.95 | 3,425,082 | +0.75(+1.91%) |
Jun 03, 2016 | 40.17 | 40.47 | 38.90 | 39.20 | 3,990,611 | -0.90(-2.26%) |
Jun 02, 2016 | 39.87 | 40.23 | 39.40 | 40.11 | 3,736,753 | -0.24(-0.59%) |
Jun 01, 2016 | 40.57 | 40.84 | 39.63 | 40.35 | 5,315,042 | -0.70(-1.70%) |
May 31, 2016 | 41.85 | 42.56 | 40.96 | 41.04 | 5,667,872 | -0.83(-1.97%) |
May 27, 2016 | 41.42 | 41.87 | 41.87 | 41.87 | 3,503,711 | +0.19(+0.45%) |
May 26, 2016 | 42.01 | 42.25 | 41.26 | 41.68 | 3,353,157 | +0.09(+0.21%) |
May 25, 2016 | 42.24 | 42.80 | 41.56 | 41.59 | 4,380,554 | -0.24(-0.58%) |
May 24, 2016 | 41.76 | 42.47 | 41.01 | 41.84 | 6,105,083 | +0.47(+1.13%) |
May 23, 2016 | 40.77 | 41.54 | 40.54 | 41.37 | 4,331,821 | +0.35(+0.86%) |
May 20, 2016 | 41.06 | 41.38 | 40.41 | 41.02 | 4,512,844 | +0.09(+0.23%) |
May 19, 2016 | 40.09 | 41.09 | 38.98 | 40.93 | 8,853,966 | +0.27(+0.65%) |
May 18, 2016 | 41.43 | 41.76 | 39.68 | 40.66 | 18,022,150 | +1.07(+2.70%) |
May 17, 2016 | 39.40 | 40.09 | 38.87 | 39.59 | 5,674,372 | +0.23(+0.58%) |
May 16, 2016 | 39.06 | 39.94 | 39.06 | 39.36 | 5,621,992 | +1.28(+3.36%) |
May 13, 2016 | 38.48 | 39.14 | 37.68 | 38.08 | 4,140,334 | -0.92(-2.36%) |
May 12, 2016 | 39.48 | 39.94 | 38.96 | 39.00 | 7,053,159 | +0.21(+0.54%) |
May 11, 2016 | 38.13 | 39.38 | 37.20 | 38.79 | 8,223,549 | +0.66(+1.73%) |
May 10, 2016 | 37.79 | 38.31 | 37.39 | 38.13 | 6,741,671 | +0.70(+1.86%) |
May 09, 2016 | 38.39 | 38.39 | 37.13 | 37.44 | 6,326,949 | -1.24(-3.19%) |
May 06, 2016 | 38.75 | 39.91 | 38.49 | 38.67 | 9,136,065 | -0.70(-1.79%) |
May 05, 2016 | 37.29 | 39.50 | 37.01 | 39.38 | 9,477,705 | +2.94(+8.06%) |
May 04, 2016 | 37.53 | 37.87 | 35.97 | 36.44 | 6,237,766 | -1.01(-2.69%) |
May 03, 2016 | 38.10 | 38.65 | 36.93 | 37.44 | 7,323,232 | -1.52(-3.89%) |