Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.42 | 37.27 | 36.38 | 37.20 | 3,762,134 | +0.73(+1.99%) |
Apr 27, 2017 | 36.40 | 36.71 | 36.10 | 36.48 | 5,652,714 | +0.08(+0.21%) |
Apr 26, 2017 | 36.95 | 37.72 | 35.65 | 36.40 | 7,024,034 | -0.33(-0.88%) |
Apr 25, 2017 | 36.34 | 37.06 | 35.88 | 36.73 | 4,236,760 | +0.73(+2.03%) |
Apr 24, 2017 | 35.78 | 36.30 | 35.47 | 35.99 | 5,124,598 | +0.67(+1.91%) |
Apr 21, 2017 | 35.84 | 35.91 | 35.29 | 35.32 | 3,566,190 | -0.55(-1.52%) |
Apr 20, 2017 | 35.87 | 36.23 | 35.39 | 35.87 | 3,343,898 | +0.02(+0.04%) |
Apr 19, 2017 | 35.70 | 36.00 | 35.56 | 35.85 | 1,763,250 | +0.27(+0.74%) |
Apr 18, 2017 | 35.58 | 35.75 | 35.12 | 35.59 | 2,199,230 | +0.07(+0.20%) |
Apr 17, 2017 | 35.29 | 35.52 | 35.20 | 35.52 | 2,208,538 | +0.23(+0.67%) |
Apr 13, 2017 | 35.42 | 35.50 | 35.09 | 35.28 | 1,544,362 | -0.16(-0.45%) |
Apr 12, 2017 | 36.12 | 36.12 | 35.02 | 35.44 | 2,572,870 | -0.66(-1.83%) |
Apr 11, 2017 | 35.83 | 36.16 | 35.55 | 36.10 | 1,814,266 | +0.22(+0.60%) |
Apr 10, 2017 | 35.52 | 35.99 | 35.40 | 35.88 | 1,646,594 | +0.36(+1.03%) |
Apr 07, 2017 | 35.66 | 35.79 | 35.32 | 35.52 | 1,474,618 | -0.22(-0.62%) |
Apr 06, 2017 | 35.41 | 35.77 | 35.26 | 35.74 | 1,868,156 | +0.37(+1.05%) |
Apr 05, 2017 | 35.17 | 35.91 | 35.10 | 35.37 | 2,816,578 | +0.48(+1.39%) |
Apr 04, 2017 | 35.84 | 35.94 | 34.60 | 34.88 | 5,846,990 | -0.95(-2.65%) |
Apr 03, 2017 | 35.66 | 36.15 | 35.66 | 35.84 | 3,304,998 | +0.20(+0.58%) |
Mar 31, 2017 | 35.99 | 36.08 | 35.59 | 35.63 | 3,007,492 | -0.45(-1.23%) |
Mar 30, 2017 | 35.46 | 36.16 | 35.38 | 36.08 | 3,667,848 | +0.53(+1.49%) |
Mar 29, 2017 | 35.38 | 35.73 | 35.08 | 35.55 | 4,822,052 | +0.13(+0.37%) |
Mar 28, 2017 | 34.93 | 35.48 | 34.79 | 35.41 | 5,187,034 | +0.30(+0.85%) |
Mar 27, 2017 | 34.80 | 35.56 | 34.73 | 35.12 | 9,026,470 | +0.75(+2.18%) |
Mar 24, 2017 | 32.65 | 34.73 | 32.65 | 34.37 | 8,123,060 | +1.71(+5.24%) |
Mar 23, 2017 | 33.42 | 33.65 | 32.52 | 32.66 | 7,514,890 | -1.35(-3.97%) |
Mar 22, 2017 | 33.57 | 34.18 | 33.20 | 34.01 | 3,804,842 | +0.55(+1.63%) |
Mar 21, 2017 | 33.97 | 34.20 | 33.29 | 33.46 | 3,168,508 | -0.40(-1.18%) |
Mar 20, 2017 | 34.21 | 34.23 | 33.66 | 33.86 | 3,447,724 | -0.44(-1.27%) |
Mar 17, 2017 | 34.37 | 34.75 | 34.13 | 34.30 | 3,444,960 | -0.00(-0.01%) |
Mar 16, 2017 | 34.34 | 34.47 | 34.01 | 34.30 | 2,989,986 | +0.02(+0.06%) |
Mar 15, 2017 | 33.87 | 34.35 | 33.75 | 34.28 | 4,882,568 | +0.53(+1.57%) |
Mar 14, 2017 | 34.38 | 34.54 | 33.71 | 33.75 | 4,259,642 | -0.97(-2.78%) |
Mar 13, 2017 | 34.26 | 34.85 | 33.88 | 34.72 | 4,663,014 | +0.50(+1.46%) |
Mar 10, 2017 | 34.74 | 35.11 | 34.07 | 34.22 | 5,925,732 | -0.56(-1.62%) |
Mar 09, 2017 | 35.23 | 35.35 | 34.63 | 34.78 | 4,262,318 | -0.34(-0.97%) |
Mar 08, 2017 | 35.28 | 35.58 | 35.11 | 35.12 | 2,704,702 | -0.16(-0.45%) |
Mar 07, 2017 | 35.50 | 35.58 | 35.21 | 35.28 | 2,294,548 | -0.20(-0.58%) |
Mar 06, 2017 | 35.22 | 35.64 | 34.92 | 35.48 | 3,109,896 | +0.00(+0.00%) |
Mar 03, 2017 | 35.52 | 35.76 | 35.34 | 35.48 | 3,536,576 | -0.13(-0.38%) |
Mar 02, 2017 | 36.07 | 36.15 | 35.53 | 35.62 | 2,617,646 | -0.59(-1.63%) |
Mar 01, 2017 | 35.83 | 36.62 | 35.73 | 36.21 | 4,369,100 | +0.96(+2.72%) |
Feb 28, 2017 | 35.20 | 35.44 | 35.02 | 35.25 | 2,780,774 | -0.30(-0.86%) |
Feb 27, 2017 | 35.37 | 35.71 | 35.26 | 35.55 | 2,959,074 | +0.25(+0.71%) |
Feb 24, 2017 | 35.11 | 35.31 | 34.84 | 35.30 | 2,478,520 | +0.02(+0.04%) |
Feb 23, 2017 | 35.35 | 35.49 | 35.02 | 35.29 | 2,152,524 | +0.17(+0.48%) |
Feb 22, 2017 | 35.12 | 35.30 | 34.88 | 35.12 | 2,366,308 | -0.02(-0.06%) |
Feb 21, 2017 | 33.89 | 35.22 | 33.80 | 35.14 | 3,216,146 | +1.34(+3.95%) |
Feb 17, 2017 | 33.80 | 33.80 | 33.80 | 0 | -1.23(-3.51%) | |
Feb 16, 2017 | 35.17 | 35.43 | 34.84 | 35.03 | 5,243,462 | -0.69(-1.93%) |
Feb 15, 2017 | 35.28 | 35.95 | 35.28 | 35.73 | 3,256,868 | +0.26(+0.73%) |
Feb 14, 2017 | 34.80 | 35.52 | 34.77 | 35.47 | 3,386,414 | +0.50(+1.43%) |
Feb 13, 2017 | 34.77 | 35.24 | 34.74 | 34.97 | 2,826,338 | +0.27(+0.76%) |
Feb 10, 2017 | 34.58 | 34.83 | 34.45 | 34.70 | 2,864,280 | +0.03(+0.09%) |
Feb 09, 2017 | 34.34 | 34.80 | 34.18 | 34.67 | 2,724,776 | +0.34(+0.98%) |
Feb 08, 2017 | 33.51 | 34.49 | 33.51 | 34.34 | 6,599,684 | +0.84(+2.49%) |
Feb 07, 2017 | 33.09 | 34.44 | 33.00 | 33.50 | 8,827,906 | +1.68(+5.30%) |
Feb 06, 2017 | 32.32 | 32.36 | 31.56 | 31.82 | 4,151,970 | -0.54(-1.68%) |
Feb 03, 2017 | 32.12 | 32.50 | 32.05 | 32.36 | 3,401,424 | +0.35(+1.11%) |
Feb 02, 2017 | 32.03 | 32.05 | 31.64 | 32.01 | 1,872,630 | -0.09(-0.30%) |
Feb 01, 2017 | 31.66 | 32.45 | 31.66 | 32.10 | 3,732,222 | +0.46(+1.47%) |
Jan 31, 2017 | 31.38 | 31.65 | 31.18 | 31.64 | 2,066,802 | +0.26(+0.83%) |
Jan 30, 2017 | 31.93 | 31.93 | 31.26 | 31.38 | 1,779,304 | -0.52(-1.65%) |
Jan 27, 2017 | 31.82 | 32.02 | 31.59 | 31.90 | 1,624,544 | +0.15(+0.49%) |
Jan 26, 2017 | 32.34 | 32.45 | 31.70 | 31.75 | 3,615,450 | -0.50(-1.54%) |
Jan 25, 2017 | 31.45 | 32.34 | 31.45 | 32.24 | 2,842,442 | +0.76(+2.41%) |
Jan 24, 2017 | 31.55 | 31.55 | 30.87 | 31.48 | 3,059,490 | -0.07(-0.21%) |
Jan 23, 2017 | 31.67 | 31.67 | 30.68 | 31.55 | 3,676,606 | -0.11(-0.35%) |
Jan 20, 2017 | 31.18 | 31.72 | 31.11 | 31.66 | 2,550,622 | +0.53(+1.69%) |
Jan 19, 2017 | 31.36 | 31.64 | 31.12 | 31.13 | 2,908,026 | -0.30(-0.97%) |
Jan 18, 2017 | 31.68 | 31.72 | 31.35 | 31.43 | 2,572,830 | -0.11(-0.33%) |
Jan 17, 2017 | 31.25 | 31.61 | 30.71 | 31.54 | 1,941,502 | +0.21(+0.69%) |
Jan 13, 2017 | 31.32 | 31.32 | 31.32 | 0 | -0.03(-0.10%) | |
Jan 12, 2017 | 30.66 | 31.38 | 30.57 | 31.36 | 3,512,836 | +0.52(+1.67%) |
Jan 11, 2017 | 31.05 | 31.36 | 30.52 | 30.84 | 2,648,990 | -0.22(-0.71%) |
Jan 10, 2017 | 30.86 | 31.42 | 30.70 | 31.06 | 3,523,412 | +0.07(+0.24%) |
Jan 09, 2017 | 30.43 | 31.05 | 30.43 | 30.98 | 3,386,120 | +0.46(+1.52%) |
Jan 06, 2017 | 30.04 | 30.70 | 30.04 | 30.52 | 2,529,454 | +0.45(+1.48%) |
Jan 05, 2017 | 30.07 | 30.17 | 29.89 | 30.07 | 2,882,376 | -0.05(-0.17%) |
Jan 04, 2017 | 29.35 | 30.25 | 29.16 | 30.12 | 4,213,336 | +0.97(+3.33%) |
Jan 03, 2017 | 28.61 | 29.26 | 28.00 | 29.16 | 3,988,482 | +0.90(+3.19%) |
Dec 30, 2016 | 28.25 | 28.25 | 28.25 | 0 | -0.16(-0.56%) | |
Dec 29, 2016 | 28.80 | 29.00 | 28.38 | 28.41 | 1,840,058 | -0.32(-1.11%) |
Dec 28, 2016 | 29.28 | 29.42 | 28.61 | 28.73 | 1,941,422 | -0.59(-2.00%) |
Dec 27, 2016 | 29.27 | 29.57 | 29.27 | 29.32 | 1,286,752 | +0.00(+0.00%) |
Dec 23, 2016 | 29.32 | 29.32 | 29.32 | 0 | +0.29(+1.00%) | |
Dec 22, 2016 | 29.10 | 29.32 | 28.80 | 29.03 | 3,025,040 | -0.22(-0.75%) |
Dec 21, 2016 | 28.86 | 29.89 | 28.59 | 29.25 | 3,972,940 | +0.89(+3.14%) |
Dec 20, 2016 | 28.09 | 28.51 | 28.07 | 28.36 | 2,772,926 | +0.26(+0.93%) |
Dec 19, 2016 | 28.15 | 28.41 | 28.00 | 28.10 | 3,173,570 | -0.16(-0.57%) |
Dec 16, 2016 | 28.73 | 28.74 | 27.20 | 28.26 | 10,155,092 | -0.36(-1.26%) |
Dec 15, 2016 | 28.00 | 28.69 | 27.90 | 28.62 | 3,517,972 | +0.55(+1.96%) |
Dec 14, 2016 | 28.55 | 28.66 | 28.00 | 28.07 | 3,448,560 | -0.44(-1.54%) |
Dec 13, 2016 | 28.14 | 28.97 | 28.14 | 28.51 | 2,567,354 | +0.38(+1.35%) |
Dec 12, 2016 | 28.24 | 28.93 | 28.01 | 28.13 | 4,852,900 | -0.27(-0.95%) |
Dec 09, 2016 | 28.44 | 28.59 | 28.14 | 28.40 | 3,105,208 | -0.07(-0.25%) |
Dec 08, 2016 | 28.47 | 28.62 | 28.27 | 28.47 | 3,643,106 | +0.11(+0.37%) |
Dec 07, 2016 | 28.34 | 28.50 | 27.62 | 28.36 | 9,156,318 | +0.07(+0.25%) |
Dec 06, 2016 | 28.50 | 28.68 | 28.04 | 28.30 | 4,140,166 | -0.18(-0.65%) |
Dec 05, 2016 | 28.84 | 29.02 | 28.27 | 28.48 | 4,174,950 | -0.26(-0.90%) |
Dec 02, 2016 | 28.98 | 29.32 | 28.59 | 28.74 | 4,157,570 | -0.24(-0.81%) |
Dec 01, 2016 | 28.71 | 29.34 | 28.70 | 28.98 | 5,000,680 | +0.16(+0.56%) |
Nov 30, 2016 | 28.80 | 29.06 | 28.73 | 28.82 | 2,946,412 | +0.02(+0.05%) |
Nov 29, 2016 | 28.05 | 28.93 | 27.84 | 28.80 | 4,300,166 | +1.07(+3.88%) |
Nov 28, 2016 | 28.35 | 28.52 | 27.67 | 27.73 | 3,190,630 | -0.66(-2.33%) |
Nov 25, 2016 | 28.29 | 28.46 | 28.23 | 28.39 | 833,182 | +0.18(+0.64%) |
Nov 23, 2016 | 28.20 | 28.20 | 28.20 | 0 | +0.24(+0.88%) | |
Nov 22, 2016 | 28.99 | 29.04 | 27.86 | 27.96 | 3,749,572 | -0.95(-3.27%) |
Nov 21, 2016 | 28.59 | 28.94 | 28.59 | 28.91 | 3,749,736 | +0.46(+1.60%) |
Nov 18, 2016 | 28.62 | 28.88 | 28.35 | 28.45 | 2,732,330 | -0.25(-0.87%) |
Nov 17, 2016 | 27.85 | 28.98 | 27.85 | 28.70 | 5,447,590 | +0.89(+3.22%) |
Nov 16, 2016 | 27.37 | 27.83 | 27.26 | 27.80 | 5,084,482 | +0.43(+1.57%) |
Nov 15, 2016 | 26.02 | 28.00 | 26.00 | 27.38 | 10,333,080 | +1.59(+6.17%) |
Nov 14, 2016 | 25.70 | 26.24 | 25.60 | 25.79 | 8,169,570 | +0.45(+1.76%) |
Nov 11, 2016 | 27.61 | 27.70 | 25.16 | 25.34 | 9,778,844 | -2.38(-8.57%) |
Nov 10, 2016 | 27.11 | 28.22 | 27.00 | 27.71 | 10,209,112 | +0.69(+2.55%) |
Nov 09, 2016 | 26.55 | 28.87 | 25.00 | 27.02 | 18,917,978 | -6.38(-19.09%) |
Nov 08, 2016 | 32.56 | 33.70 | 32.24 | 33.40 | 3,309,648 | +0.79(+2.42%) |
Nov 07, 2016 | 31.52 | 33.16 | 31.26 | 32.61 | 4,449,644 | +1.80(+5.86%) |
Nov 04, 2016 | 30.45 | 31.16 | 30.36 | 30.80 | 1,904,544 | +0.48(+1.57%) |
Nov 03, 2016 | 30.47 | 31.07 | 30.30 | 30.33 | 1,796,272 | -0.12(-0.39%) |
Nov 02, 2016 | 31.01 | 31.34 | 30.45 | 30.45 | 2,562,232 | -0.53(-1.71%) |
Nov 01, 2016 | 31.34 | 31.56 | 30.59 | 30.98 | 2,946,266 | -0.26(-0.83%) |
Oct 31, 2016 | 31.69 | 31.82 | 30.95 | 31.24 | 3,860,540 | -0.33(-1.05%) |
Oct 28, 2016 | 31.71 | 32.35 | 31.36 | 31.57 | 1,841,388 | -0.14(-0.44%) |
Oct 27, 2016 | 31.72 | 31.93 | 31.27 | 31.71 | 2,340,574 | -0.27(-0.83%) |
Oct 26, 2016 | 32.70 | 33.37 | 31.66 | 31.98 | 4,164,910 | -0.70(-2.16%) |
Oct 25, 2016 | 32.06 | 33.40 | 32.06 | 32.68 | 6,474,732 | +1.16(+3.66%) |
Oct 24, 2016 | 31.18 | 31.65 | 31.07 | 31.52 | 2,749,424 | +0.47(+1.53%) |
Oct 21, 2016 | 30.79 | 31.25 | 30.61 | 31.05 | 1,836,660 | +0.09(+0.27%) |
Oct 20, 2016 | 31.07 | 31.36 | 30.89 | 30.96 | 1,662,366 | -0.13(-0.42%) |
Oct 19, 2016 | 30.70 | 31.20 | 30.51 | 31.09 | 1,943,282 | +0.39(+1.27%) |
Oct 18, 2016 | 30.47 | 30.91 | 30.34 | 30.70 | 3,249,604 | +0.84(+2.81%) |
Oct 17, 2016 | 29.99 | 30.20 | 29.82 | 29.86 | 1,930,192 | -0.17(-0.55%) |
Oct 14, 2016 | 30.38 | 30.45 | 30.01 | 30.03 | 2,014,080 | -0.08(-0.27%) |
Oct 13, 2016 | 30.27 | 30.68 | 29.98 | 30.11 | 2,792,156 | -0.30(-1.00%) |
Oct 12, 2016 | 30.75 | 31.01 | 30.34 | 30.41 | 3,006,368 | -0.44(-1.41%) |
Oct 11, 2016 | 31.43 | 31.45 | 30.68 | 30.85 | 2,230,616 | -0.69(-2.19%) |
Oct 10, 2016 | 31.11 | 31.62 | 31.11 | 31.54 | 1,619,284 | +0.58(+1.87%) |
Oct 07, 2016 | 31.23 | 31.29 | 30.84 | 30.96 | 2,373,854 | -0.09(-0.29%) |
Oct 06, 2016 | 30.84 | 31.23 | 30.68 | 31.05 | 2,759,376 | +0.10(+0.32%) |
Oct 05, 2016 | 31.16 | 31.56 | 30.78 | 30.95 | 3,722,132 | -0.20(-0.64%) |
Oct 04, 2016 | 32.01 | 33.02 | 30.89 | 31.15 | 5,683,832 | -0.51(-1.60%) |
Oct 03, 2016 | 33.29 | 33.40 | 31.59 | 31.66 | 6,289,820 | -1.82(-5.45%) |
Sep 30, 2016 | 33.91 | 34.00 | 33.30 | 33.48 | 3,717,548 | -0.35(-1.02%) |
Sep 29, 2016 | 34.44 | 34.59 | 33.70 | 33.83 | 1,615,300 | -0.70(-2.01%) |
Sep 28, 2016 | 34.65 | 34.80 | 34.12 | 34.52 | 1,361,070 | -0.02(-0.06%) |
Sep 27, 2016 | 34.01 | 34.57 | 33.84 | 34.54 | 1,688,488 | +0.48(+1.39%) |
Sep 26, 2016 | 34.12 | 34.27 | 33.85 | 34.06 | 1,406,200 | -0.21(-0.61%) |
Sep 23, 2016 | 34.53 | 34.74 | 34.27 | 34.27 | 1,189,088 | -0.23(-0.65%) |
Sep 22, 2016 | 34.24 | 34.67 | 34.15 | 34.50 | 1,097,052 | +0.36(+1.05%) |
Sep 21, 2016 | 33.50 | 34.17 | 33.43 | 34.14 | 2,090,108 | +0.70(+2.08%) |
Sep 20, 2016 | 33.78 | 33.94 | 33.44 | 33.45 | 1,232,212 | -0.27(-0.79%) |
Sep 19, 2016 | 33.69 | 34.24 | 33.63 | 33.71 | 1,439,442 | +0.06(+0.18%) |
Sep 16, 2016 | 33.57 | 34.01 | 33.50 | 33.65 | 3,641,230 | +0.03(+0.09%) |
Sep 15, 2016 | 33.12 | 33.70 | 32.91 | 33.62 | 1,724,434 | +0.54(+1.63%) |
Sep 14, 2016 | 33.39 | 33.60 | 32.98 | 33.08 | 3,284,516 | -0.31(-0.93%) |
Sep 13, 2016 | 33.77 | 33.96 | 33.09 | 33.39 | 2,291,700 | -0.63(-1.85%) |
Sep 12, 2016 | 33.23 | 34.09 | 33.14 | 34.02 | 2,105,728 | +0.60(+1.78%) |
Sep 09, 2016 | 33.67 | 33.97 | 33.42 | 33.42 | 2,447,712 | -0.41(-1.21%) |
Sep 08, 2016 | 33.44 | 33.90 | 33.31 | 33.84 | 2,456,454 | +0.31(+0.94%) |
Sep 07, 2016 | 32.58 | 33.55 | 32.53 | 33.52 | 4,199,534 | +0.87(+2.66%) |
Sep 06, 2016 | 33.76 | 33.86 | 31.68 | 32.65 | 10,457,108 | -1.66(-4.84%) |
Sep 02, 2016 | 33.81 | 34.31 | 34.31 | 34.31 | 1,944,600 | +0.64(+1.90%) |
Sep 01, 2016 | 34.06 | 34.30 | 33.59 | 33.67 | 1,493,614 | -0.48(-1.39%) |
Aug 31, 2016 | 34.39 | 34.40 | 33.90 | 34.15 | 1,450,442 | -0.28(-0.81%) |
Aug 30, 2016 | 33.74 | 34.43 | 33.60 | 34.42 | 2,642,304 | +0.68(+2.03%) |
Aug 29, 2016 | 33.91 | 34.17 | 33.70 | 33.74 | 2,004,588 | -0.09(-0.27%) |
Aug 26, 2016 | 33.99 | 34.25 | 33.60 | 33.83 | 1,656,772 | -0.02(-0.06%) |
Aug 25, 2016 | 34.26 | 34.49 | 33.79 | 33.85 | 1,745,388 | -0.52(-1.51%) |
Aug 24, 2016 | 34.95 | 35.22 | 34.32 | 34.37 | 1,274,868 | -0.60(-1.70%) |
Aug 23, 2016 | 35.49 | 35.50 | 34.89 | 34.97 | 1,690,096 | -0.35(-1.01%) |
Aug 22, 2016 | 35.02 | 35.62 | 34.91 | 35.32 | 2,647,810 | +0.28(+0.80%) |
Aug 19, 2016 | 34.51 | 35.08 | 34.27 | 35.04 | 2,293,462 | +0.32(+0.94%) |
Aug 18, 2016 | 34.02 | 34.76 | 34.00 | 34.72 | 2,477,916 | +0.63(+1.85%) |
Aug 17, 2016 | 34.74 | 34.74 | 33.99 | 34.09 | 2,948,816 | -0.66(-1.91%) |
Aug 16, 2016 | 35.30 | 35.49 | 34.59 | 34.75 | 2,685,226 | -0.73(-2.06%) |
Aug 15, 2016 | 35.22 | 35.49 | 34.97 | 35.48 | 1,952,986 | +0.36(+1.03%) |
Aug 12, 2016 | 34.79 | 35.16 | 34.65 | 35.12 | 1,856,690 | +0.33(+0.95%) |
Aug 11, 2016 | 35.05 | 35.14 | 34.52 | 34.79 | 2,513,460 | -0.26(-0.73%) |
Aug 10, 2016 | 35.20 | 35.27 | 34.87 | 35.05 | 1,586,160 | -0.16(-0.45%) |
Aug 09, 2016 | 35.23 | 35.32 | 35.03 | 35.20 | 1,884,556 | +0.06(+0.17%) |
Aug 08, 2016 | 35.51 | 35.51 | 35.06 | 35.15 | 2,098,204 | -0.33(-0.93%) |
Aug 05, 2016 | 35.86 | 36.05 | 35.38 | 35.48 | 1,967,050 | -0.16(-0.45%) |
Aug 04, 2016 | 35.84 | 36.38 | 35.45 | 35.63 | 3,366,020 | -0.14(-0.38%) |
Aug 03, 2016 | 34.41 | 36.34 | 34.27 | 35.77 | 7,326,830 | +1.34(+3.89%) |
Aug 02, 2016 | 34.71 | 35.01 | 34.16 | 34.43 | 4,360,324 | -0.29(-0.84%) |
Aug 01, 2016 | 35.21 | 35.45 | 34.62 | 34.72 | 3,622,894 | -0.55(-1.57%) |
Jul 29, 2016 | 34.69 | 35.41 | 34.51 | 35.27 | 3,521,278 | +0.30(+0.84%) |
Jul 28, 2016 | 33.57 | 35.22 | 33.44 | 34.98 | 6,231,930 | +1.27(+3.78%) |
Jul 27, 2016 | 34.38 | 34.50 | 32.52 | 33.70 | 12,746,966 | -0.73(-2.12%) |
Jul 26, 2016 | 36.24 | 36.24 | 31.72 | 34.44 | 24,467,472 | -3.20(-8.49%) |
Jul 25, 2016 | 37.63 | 37.69 | 37.21 | 37.63 | 4,127,136 | -0.06(-0.17%) |
Jul 22, 2016 | 36.82 | 37.78 | 36.71 | 37.70 | 3,494,534 | +1.20(+3.27%) |
Jul 21, 2016 | 36.08 | 36.83 | 35.99 | 36.50 | 2,733,288 | +0.27(+0.76%) |
Jul 20, 2016 | 35.99 | 36.41 | 35.99 | 36.23 | 1,775,170 | +0.33(+0.92%) |
Jul 19, 2016 | 35.95 | 36.05 | 35.34 | 35.90 | 2,386,446 | -0.16(-0.44%) |
Jul 18, 2016 | 35.81 | 36.14 | 35.72 | 36.05 | 1,661,334 | +0.39(+1.09%) |
Jul 15, 2016 | 36.16 | 36.16 | 35.59 | 35.66 | 2,161,186 | -0.36(-1.00%) |
Jul 14, 2016 | 36.37 | 36.43 | 35.72 | 36.02 | 2,380,354 | -0.12(-0.32%) |
Jul 13, 2016 | 36.25 | 36.49 | 35.85 | 36.14 | 2,525,580 | -0.08(-0.21%) |
Jul 12, 2016 | 35.89 | 36.28 | 35.89 | 36.22 | 2,944,180 | +0.42(+1.16%) |
Jul 11, 2016 | 35.49 | 36.00 | 35.30 | 35.80 | 3,213,260 | +0.33(+0.94%) |
Jul 08, 2016 | 34.65 | 35.50 | 34.58 | 35.47 | 2,359,936 | +0.97(+2.80%) |
Jul 07, 2016 | 34.72 | 35.01 | 34.34 | 34.50 | 2,640,202 | -0.22(-0.62%) |
Jul 06, 2016 | 34.69 | 35.09 | 34.40 | 34.72 | 3,693,190 | -0.13(-0.39%) |
Jul 05, 2016 | 35.51 | 35.53 | 34.60 | 34.85 | 2,651,926 | -0.80(-2.23%) |
Jul 01, 2016 | 35.50 | 35.65 | 35.65 | 35.65 | 3,217,000 | -0.04(-0.11%) |
Jun 30, 2016 | 35.30 | 35.77 | 35.05 | 35.69 | 2,831,774 | +0.36(+1.00%) |
Jun 29, 2016 | 34.65 | 35.40 | 34.44 | 35.33 | 3,990,748 | +1.42(+4.20%) |
Jun 28, 2016 | 34.23 | 34.37 | 33.49 | 33.91 | 4,915,390 | +0.04(+0.12%) |
Jun 27, 2016 | 34.21 | 34.32 | 33.18 | 33.87 | 6,825,920 | -0.74(-2.14%) |
Jun 24, 2016 | 33.59 | 35.06 | 33.50 | 34.60 | 5,959,152 | -0.32(-0.90%) |
Jun 23, 2016 | 34.84 | 35.00 | 34.30 | 34.92 | 2,698,940 | +0.33(+0.95%) |
Jun 22, 2016 | 34.50 | 34.98 | 34.33 | 34.59 | 3,867,444 | +0.04(+0.10%) |
Jun 21, 2016 | 34.62 | 34.62 | 34.16 | 34.55 | 4,047,348 | -0.05(-0.16%) |
Jun 20, 2016 | 34.13 | 35.00 | 34.13 | 34.61 | 5,419,960 | +1.10(+3.30%) |
Jun 17, 2016 | 33.50 | 33.52 | 33.15 | 33.51 | 4,656,844 | +0.04(+0.10%) |
Jun 16, 2016 | 33.20 | 33.73 | 32.99 | 33.47 | 3,977,432 | -0.04(-0.10%) |
Jun 15, 2016 | 33.57 | 33.96 | 33.40 | 33.51 | 2,925,342 | -0.01(-0.03%) |
Jun 14, 2016 | 33.49 | 33.78 | 33.16 | 33.52 | 3,455,140 | -0.13(-0.40%) |
Jun 13, 2016 | 33.69 | 34.26 | 33.63 | 33.65 | 4,744,314 | -0.31(-0.91%) |
Jun 10, 2016 | 33.81 | 34.19 | 33.58 | 33.96 | 4,517,770 | -0.22(-0.64%) |
Jun 09, 2016 | 34.00 | 34.22 | 33.61 | 34.18 | 3,188,514 | +0.07(+0.21%) |
Jun 08, 2016 | 33.31 | 34.13 | 33.23 | 34.11 | 3,165,748 | +0.80(+2.40%) |
Jun 07, 2016 | 33.16 | 33.43 | 33.07 | 33.31 | 2,623,390 | -0.02(-0.05%) |
Jun 06, 2016 | 32.51 | 33.34 | 32.36 | 33.33 | 2,819,774 | +0.79(+2.43%) |
Jun 03, 2016 | 32.38 | 32.61 | 32.14 | 32.53 | 3,220,086 | -0.05(-0.14%) |
Jun 02, 2016 | 31.57 | 32.58 | 31.45 | 32.58 | 3,368,664 | +0.95(+3.02%) |
Jun 01, 2016 | 31.18 | 31.67 | 30.88 | 31.62 | 3,867,502 | +0.45(+1.44%) |
May 31, 2016 | 30.93 | 31.43 | 30.87 | 31.18 | 3,652,492 | +0.28(+0.91%) |
May 27, 2016 | 30.50 | 30.89 | 30.89 | 30.89 | 2,740,800 | +0.39(+1.30%) |
May 26, 2016 | 30.68 | 30.85 | 30.15 | 30.50 | 3,446,264 | +0.41(+1.38%) |
May 25, 2016 | 29.62 | 30.29 | 29.62 | 30.09 | 3,627,130 | +0.71(+2.40%) |
May 24, 2016 | 28.79 | 29.45 | 28.75 | 29.38 | 3,396,234 | +0.67(+2.33%) |
May 23, 2016 | 28.65 | 28.93 | 28.45 | 28.71 | 2,735,506 | +0.09(+0.31%) |
May 20, 2016 | 28.43 | 28.70 | 28.34 | 28.62 | 2,219,330 | +0.30(+1.08%) |
May 19, 2016 | 28.31 | 28.80 | 28.08 | 28.32 | 3,314,470 | -0.19(-0.67%) |
May 18, 2016 | 28.19 | 28.79 | 28.01 | 28.50 | 3,854,238 | +0.29(+1.03%) |
May 17, 2016 | 28.50 | 28.82 | 28.07 | 28.21 | 3,303,532 | -0.36(-1.24%) |
May 16, 2016 | 28.32 | 28.80 | 28.12 | 28.57 | 4,673,716 | +0.25(+0.88%) |
May 13, 2016 | 28.14 | 28.62 | 27.92 | 28.32 | 3,351,362 | +0.11(+0.37%) |
May 12, 2016 | 28.75 | 28.87 | 27.80 | 28.21 | 5,138,422 | -0.46(-1.60%) |
May 11, 2016 | 29.68 | 29.70 | 28.64 | 28.68 | 3,870,674 | -0.90(-3.06%) |
May 10, 2016 | 30.45 | 30.49 | 29.31 | 29.58 | 5,088,004 | -0.75(-2.47%) |
May 09, 2016 | 29.95 | 30.52 | 29.89 | 30.33 | 5,882,240 | +0.45(+1.51%) |
May 06, 2016 | 30.29 | 30.34 | 29.48 | 29.88 | 2,592,104 | -0.46(-1.52%) |
May 05, 2016 | 30.55 | 30.67 | 30.07 | 30.34 | 2,405,378 | -0.23(-0.74%) |
May 04, 2016 | 31.11 | 31.15 | 30.47 | 30.57 | 3,664,758 | -0.75(-2.41%) |
May 03, 2016 | 31.23 | 31.73 | 31.21 | 31.32 | 4,127,248 | -0.11(-0.37%) |