Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.76 | 38.62 | 37.74 | 38.62 | 1,516,070 | +0.63(+1.66%) |
Apr 27, 2017 | 38.40 | 38.45 | 37.96 | 37.99 | 1,134,328 | -0.25(-0.65%) |
Apr 26, 2017 | 38.64 | 38.78 | 38.23 | 38.24 | 1,528,656 | -0.38(-0.98%) |
Apr 25, 2017 | 38.31 | 38.66 | 38.02 | 38.62 | 1,765,931 | +0.52(+1.36%) |
Apr 24, 2017 | 38.30 | 38.57 | 38.00 | 38.10 | 1,716,025 | +0.75(+2.01%) |
Apr 21, 2017 | 37.61 | 37.67 | 37.28 | 37.35 | 1,252,896 | -0.33(-0.88%) |
Apr 20, 2017 | 37.94 | 38.08 | 37.67 | 37.68 | 1,211,812 | -0.28(-0.74%) |
Apr 19, 2017 | 38.04 | 38.11 | 37.83 | 37.96 | 1,016,082 | -0.15(-0.39%) |
Apr 18, 2017 | 37.70 | 38.12 | 37.62 | 38.11 | 1,294,668 | +0.44(+1.17%) |
Apr 17, 2017 | 37.43 | 37.67 | 37.26 | 37.67 | 564,168 | +0.32(+0.86%) |
Apr 13, 2017 | 37.25 | 37.39 | 37.10 | 37.35 | 943,749 | +0.19(+0.51%) |
Apr 12, 2017 | 37.18 | 37.31 | 37.00 | 37.16 | 1,329,679 | -0.05(-0.13%) |
Apr 11, 2017 | 37.26 | 37.27 | 37.00 | 37.21 | 756,772 | +0.12(+0.32%) |
Apr 10, 2017 | 37.31 | 37.43 | 37.06 | 37.09 | 951,490 | +0.10(+0.27%) |
Apr 07, 2017 | 37.25 | 37.37 | 36.93 | 36.99 | 674,749 | -0.11(-0.30%) |
Apr 06, 2017 | 37.41 | 37.48 | 37.09 | 37.10 | 1,333,357 | -0.39(-1.04%) |
Apr 05, 2017 | 37.67 | 37.84 | 37.46 | 37.49 | 1,471,133 | -0.20(-0.53%) |
Apr 04, 2017 | 37.55 | 37.70 | 37.22 | 37.69 | 1,754,550 | +0.17(+0.45%) |
Apr 03, 2017 | 37.64 | 37.64 | 37.17 | 37.52 | 893,001 | -0.17(-0.45%) |
Mar 31, 2017 | 37.76 | 37.77 | 37.47 | 37.69 | 1,264,888 | -0.01(-0.03%) |
Mar 30, 2017 | 37.85 | 37.88 | 37.47 | 37.70 | 1,373,463 | +0.05(+0.13%) |
Mar 29, 2017 | 37.99 | 38.00 | 37.41 | 37.65 | 2,757,527 | -0.27(-0.71%) |
Mar 28, 2017 | 37.92 | 38.23 | 37.79 | 37.92 | 1,599,900 | +0.14(+0.37%) |
Mar 27, 2017 | 37.66 | 38.05 | 37.54 | 37.78 | 1,712,140 | +0.09(+0.24%) |
Mar 24, 2017 | 37.18 | 37.89 | 37.18 | 37.69 | 2,086,584 | +0.29(+0.78%) |
Mar 23, 2017 | 36.84 | 37.55 | 36.77 | 37.40 | 2,136,967 | +0.49(+1.33%) |
Mar 22, 2017 | 36.57 | 36.93 | 36.32 | 36.91 | 1,393,045 | +0.53(+1.46%) |
Mar 21, 2017 | 36.00 | 36.95 | 35.77 | 36.38 | 2,101,524 | +0.37(+1.03%) |
Mar 20, 2017 | 36.17 | 36.24 | 35.84 | 36.01 | 1,523,219 | -0.06(-0.17%) |
Mar 17, 2017 | 36.36 | 36.39 | 35.97 | 36.07 | 1,863,123 | -0.13(-0.36%) |
Mar 16, 2017 | 36.04 | 36.21 | 35.88 | 36.20 | 1,168,591 | +0.27(+0.75%) |
Mar 15, 2017 | 35.48 | 36.08 | 35.46 | 35.93 | 2,808,522 | +0.48(+1.35%) |
Mar 14, 2017 | 35.52 | 35.55 | 35.34 | 35.45 | 1,089,157 | -0.30(-0.84%) |
Mar 13, 2017 | 35.80 | 35.97 | 35.64 | 35.75 | 2,029,354 | +0.07(+0.20%) |
Mar 10, 2017 | 35.65 | 35.77 | 35.57 | 35.68 | 729,334 | +0.32(+0.90%) |
Mar 09, 2017 | 35.40 | 35.53 | 35.08 | 35.36 | 1,974,586 | -0.12(-0.34%) |
Mar 08, 2017 | 35.33 | 35.72 | 35.16 | 35.48 | 703,816 | +0.09(+0.25%) |
Mar 07, 2017 | 35.00 | 35.49 | 35.00 | 35.39 | 1,047,278 | +0.45(+1.29%) |
Mar 06, 2017 | 35.09 | 35.09 | 34.71 | 34.94 | 606,066 | -0.19(-0.54%) |
Mar 03, 2017 | 34.51 | 35.19 | 34.36 | 35.13 | 869,423 | +0.53(+1.53%) |
Mar 02, 2017 | 34.50 | 34.81 | 34.41 | 34.60 | 986,458 | +0.11(+0.32%) |
Mar 01, 2017 | 34.75 | 35.12 | 34.42 | 34.49 | 1,356,555 | -0.20(-0.58%) |
Feb 28, 2017 | 34.77 | 35.18 | 34.66 | 34.69 | 1,078,003 | -0.31(-0.89%) |
Feb 27, 2017 | 34.94 | 35.10 | 34.79 | 35.00 | 638,331 | +0.05(+0.14%) |
Feb 24, 2017 | 35.28 | 35.28 | 34.68 | 34.95 | 1,052,906 | -0.65(-1.83%) |
Feb 23, 2017 | 35.63 | 35.99 | 35.51 | 35.60 | 778,055 | +0.01(+0.03%) |
Feb 22, 2017 | 35.43 | 35.70 | 35.26 | 35.59 | 537,782 | +0.20(+0.57%) |
Feb 21, 2017 | 35.35 | 35.47 | 35.22 | 35.39 | 1,530,324 | -0.01(-0.03%) |
Feb 17, 2017 | 35.40 | 35.40 | 35.40 | 0 | -0.05(-0.14%) | |
Feb 16, 2017 | 35.36 | 35.50 | 35.13 | 35.45 | 980,273 | -0.01(-0.03%) |
Feb 15, 2017 | 34.80 | 35.50 | 34.78 | 35.46 | 1,306,872 | +0.37(+1.05%) |
Feb 14, 2017 | 35.11 | 35.15 | 34.84 | 35.09 | 923,068 | -0.11(-0.31%) |
Feb 13, 2017 | 35.23 | 35.42 | 35.09 | 35.20 | 731,053 | +0.17(+0.49%) |
Feb 10, 2017 | 35.01 | 35.11 | 34.86 | 35.03 | 2,010,666 | -0.13(-0.37%) |
Feb 09, 2017 | 35.65 | 35.70 | 35.06 | 35.16 | 1,702,452 | -0.49(-1.37%) |
Feb 08, 2017 | 35.27 | 35.70 | 35.22 | 35.65 | 1,808,633 | +0.32(+0.91%) |
Feb 07, 2017 | 34.96 | 35.39 | 34.96 | 35.33 | 2,441,220 | +0.21(+0.60%) |
Feb 06, 2017 | 34.79 | 35.20 | 34.71 | 35.12 | 888,701 | +0.29(+0.83%) |
Feb 03, 2017 | 35.03 | 35.10 | 34.79 | 34.83 | 616,798 | -0.12(-0.34%) |
Feb 02, 2017 | 34.75 | 35.11 | 34.68 | 34.95 | 1,082,749 | +0.21(+0.60%) |
Feb 01, 2017 | 34.58 | 34.93 | 34.28 | 34.74 | 1,052,159 | +0.21(+0.61%) |
Jan 31, 2017 | 34.52 | 34.65 | 34.13 | 34.53 | 1,470,314 | +0.40(+1.17%) |
Jan 30, 2017 | 34.10 | 34.27 | 33.89 | 34.13 | 1,123,412 | -0.20(-0.58%) |
Jan 27, 2017 | 34.57 | 34.69 | 34.28 | 34.33 | 921,698 | -0.10(-0.29%) |
Jan 26, 2017 | 34.77 | 34.95 | 34.39 | 34.43 | 1,378,042 | -0.38(-1.09%) |
Jan 25, 2017 | 34.58 | 34.88 | 34.50 | 34.81 | 2,817,382 | +0.26(+0.75%) |
Jan 24, 2017 | 34.36 | 35.06 | 34.23 | 34.55 | 2,927,012 | +0.30(+0.88%) |
Jan 23, 2017 | 34.03 | 34.27 | 33.92 | 34.25 | 1,454,356 | +0.22(+0.65%) |
Jan 20, 2017 | 34.01 | 34.11 | 33.69 | 34.03 | 2,005,050 | +0.17(+0.50%) |
Jan 19, 2017 | 33.13 | 33.94 | 33.09 | 33.86 | 5,042,588 | +0.88(+2.67%) |
Jan 18, 2017 | 32.52 | 33.02 | 32.21 | 32.98 | 3,065,122 | +0.77(+2.39%) |
Jan 17, 2017 | 32.19 | 32.59 | 31.95 | 32.21 | 2,929,413 | +0.06(+0.19%) |
Jan 13, 2017 | 32.15 | 32.15 | 32.15 | 0 | -0.09(-0.28%) | |
Jan 12, 2017 | 32.67 | 32.75 | 32.22 | 32.24 | 1,078,593 | -0.26(-0.80%) |
Jan 11, 2017 | 32.22 | 32.84 | 31.87 | 32.50 | 2,540,737 | +1.00(+3.17%) |
Jan 10, 2017 | 32.36 | 32.44 | 31.45 | 31.50 | 1,377,059 | -0.46(-1.44%) |
Jan 09, 2017 | 32.03 | 32.09 | 31.70 | 31.96 | 985,632 | +0.03(+0.09%) |
Jan 06, 2017 | 31.98 | 32.08 | 31.75 | 31.93 | 2,405,472 | -0.02(-0.06%) |
Jan 05, 2017 | 31.70 | 31.96 | 31.60 | 31.95 | 1,781,041 | +0.36(+1.14%) |
Jan 04, 2017 | 31.58 | 31.70 | 31.45 | 31.59 | 1,113,146 | +0.22(+0.70%) |
Jan 03, 2017 | 31.16 | 31.48 | 31.09 | 31.37 | 2,219,719 | -0.03(-0.10%) |
Dec 30, 2016 | 31.40 | 31.40 | 31.40 | 0 | -0.18(-0.57%) | |
Dec 29, 2016 | 31.73 | 31.81 | 31.55 | 31.58 | 604,699 | -0.04(-0.13%) |
Dec 28, 2016 | 31.57 | 31.87 | 31.52 | 31.62 | 709,883 | -0.29(-0.91%) |
Dec 27, 2016 | 32.19 | 32.29 | 31.91 | 31.91 | 632,702 | -0.28(-0.87%) |
Dec 23, 2016 | 32.19 | 32.19 | 32.19 | 0 | -0.10(-0.31%) | |
Dec 22, 2016 | 32.30 | 32.38 | 32.21 | 32.29 | 947,592 | -0.11(-0.34%) |
Dec 21, 2016 | 32.31 | 32.57 | 32.30 | 32.40 | 1,117,751 | +0.16(+0.50%) |
Dec 20, 2016 | 32.20 | 32.37 | 32.08 | 32.24 | 1,420,136 | -0.17(-0.52%) |
Dec 19, 2016 | 32.18 | 32.56 | 32.17 | 32.41 | 1,312,643 | -0.06(-0.18%) |
Dec 16, 2016 | 32.35 | 32.51 | 32.17 | 32.47 | 1,421,039 | +0.32(+1.00%) |
Dec 15, 2016 | 31.18 | 32.36 | 31.01 | 32.15 | 1,846,366 | +0.57(+1.80%) |
Dec 14, 2016 | 32.02 | 32.11 | 31.57 | 31.58 | 1,906,399 | -0.25(-0.79%) |
Dec 13, 2016 | 32.16 | 32.16 | 31.48 | 31.83 | 1,724,432 | -0.30(-0.93%) |
Dec 12, 2016 | 32.38 | 32.73 | 32.00 | 32.13 | 2,787,814 | -0.17(-0.53%) |
Dec 09, 2016 | 31.65 | 32.54 | 31.65 | 32.30 | 2,558,035 | +0.66(+2.09%) |
Dec 08, 2016 | 31.50 | 31.81 | 31.36 | 31.64 | 1,829,430 | -0.41(-1.28%) |
Dec 07, 2016 | 31.45 | 32.09 | 31.39 | 32.05 | 2,881,322 | +0.74(+2.36%) |
Dec 06, 2016 | 31.35 | 31.43 | 30.55 | 31.31 | 9,273,272 | -0.28(-0.89%) |
Dec 05, 2016 | 31.90 | 31.96 | 31.48 | 31.59 | 2,220,496 | +0.07(+0.22%) |
Dec 02, 2016 | 31.81 | 32.00 | 31.42 | 31.52 | 3,702,366 | +0.12(+0.38%) |
Dec 01, 2016 | 32.57 | 32.57 | 31.37 | 31.40 | 2,295,245 | -1.06(-3.27%) |
Nov 30, 2016 | 33.20 | 33.24 | 32.45 | 32.46 | 2,809,431 | -0.55(-1.67%) |
Nov 29, 2016 | 33.53 | 33.55 | 32.94 | 33.01 | 1,704,653 | -0.46(-1.37%) |
Nov 28, 2016 | 33.65 | 33.71 | 33.38 | 33.47 | 1,715,639 | -0.02(-0.06%) |
Nov 25, 2016 | 33.78 | 33.82 | 33.33 | 33.49 | 1,672,953 | +0.25(+0.75%) |
Nov 23, 2016 | 33.24 | 33.24 | 33.24 | 0 | -0.49(-1.45%) | |
Nov 22, 2016 | 34.19 | 34.40 | 33.71 | 33.73 | 2,335,464 | -0.23(-0.68%) |
Nov 21, 2016 | 33.74 | 34.24 | 33.61 | 33.96 | 1,879,325 | +0.23(+0.68%) |
Nov 18, 2016 | 34.04 | 34.17 | 33.69 | 33.73 | 2,205,340 | -0.34(-1.00%) |
Nov 17, 2016 | 34.53 | 34.94 | 34.03 | 34.07 | 2,172,626 | -0.64(-1.84%) |
Nov 16, 2016 | 34.85 | 35.11 | 34.68 | 34.71 | 1,946,239 | -0.42(-1.20%) |
Nov 15, 2016 | 34.98 | 35.23 | 34.82 | 35.13 | 2,193,626 | +0.06(+0.17%) |
Nov 14, 2016 | 35.11 | 35.33 | 34.81 | 35.07 | 3,034,857 | -0.40(-1.13%) |
Nov 11, 2016 | 34.94 | 35.68 | 34.32 | 35.47 | 2,641,813 | +0.55(+1.58%) |
Nov 10, 2016 | 37.12 | 37.14 | 34.76 | 34.92 | 5,670,957 | -3.35(-8.75%) |
Nov 09, 2016 | 38.50 | 38.59 | 38.01 | 38.27 | 1,534,636 | -0.77(-1.97%) |
Nov 08, 2016 | 38.31 | 39.35 | 38.31 | 39.04 | 1,067,938 | +0.48(+1.24%) |
Nov 07, 2016 | 37.95 | 38.59 | 37.95 | 38.56 | 1,236,010 | +0.64(+1.69%) |
Nov 04, 2016 | 38.16 | 38.36 | 37.82 | 37.92 | 1,528,905 | -0.82(-2.12%) |
Nov 03, 2016 | 38.61 | 38.91 | 38.53 | 38.74 | 1,466,871 | -0.01(-0.03%) |
Nov 02, 2016 | 38.43 | 38.88 | 38.37 | 38.75 | 969,257 | +0.22(+0.57%) |
Nov 01, 2016 | 38.19 | 38.54 | 38.08 | 38.53 | 1,433,098 | +0.09(+0.23%) |
Oct 31, 2016 | 38.28 | 38.50 | 38.17 | 38.44 | 773,533 | +0.20(+0.52%) |
Oct 28, 2016 | 38.26 | 38.37 | 37.97 | 38.24 | 828,881 | +0.22(+0.58%) |
Oct 27, 2016 | 38.00 | 38.21 | 37.62 | 38.02 | 1,738,374 | -0.18(-0.47%) |
Oct 26, 2016 | 37.76 | 38.58 | 37.71 | 38.20 | 1,719,279 | +0.30(+0.79%) |
Oct 25, 2016 | 37.90 | 38.05 | 37.42 | 37.90 | 1,025,913 | -0.10(-0.26%) |
Oct 24, 2016 | 38.00 | 38.26 | 37.86 | 38.00 | 542,704 | +0.17(+0.45%) |
Oct 21, 2016 | 37.88 | 37.98 | 37.65 | 37.83 | 635,798 | -0.07(-0.18%) |
Oct 20, 2016 | 37.97 | 38.16 | 37.76 | 37.90 | 845,978 | -0.18(-0.47%) |
Oct 19, 2016 | 37.90 | 38.16 | 37.75 | 38.08 | 957,617 | +0.05(+0.13%) |
Oct 18, 2016 | 37.49 | 38.17 | 37.43 | 38.03 | 926,063 | +0.44(+1.17%) |
Oct 17, 2016 | 37.91 | 38.04 | 37.59 | 37.59 | 601,540 | -0.38(-1.00%) |
Oct 14, 2016 | 37.86 | 38.11 | 37.75 | 37.97 | 1,297,851 | -0.03(-0.08%) |
Oct 13, 2016 | 37.72 | 38.16 | 37.44 | 38.00 | 1,123,399 | -0.11(-0.29%) |
Oct 12, 2016 | 37.74 | 38.14 | 37.53 | 38.11 | 1,306,885 | +0.24(+0.63%) |
Oct 11, 2016 | 37.64 | 37.88 | 37.45 | 37.87 | 2,621,989 | +0.00(+0.00%) |
Oct 10, 2016 | 38.29 | 38.48 | 37.83 | 37.87 | 3,238,550 | -0.98(-2.52%) |
Oct 07, 2016 | 38.93 | 39.05 | 38.55 | 38.85 | 2,276,996 | -0.40(-1.02%) |
Oct 06, 2016 | 38.87 | 39.27 | 38.80 | 39.25 | 670,420 | +0.24(+0.62%) |
Oct 05, 2016 | 38.75 | 39.10 | 38.63 | 39.01 | 1,797,527 | +0.39(+1.01%) |
Oct 04, 2016 | 38.90 | 38.97 | 38.48 | 38.62 | 2,034,287 | -0.38(-0.97%) |
Oct 03, 2016 | 39.95 | 40.01 | 38.93 | 39.00 | 2,032,647 | -0.90(-2.26%) |
Sep 30, 2016 | 39.31 | 40.17 | 39.02 | 39.90 | 2,329,607 | +0.87(+2.23%) |
Sep 29, 2016 | 39.42 | 39.52 | 39.03 | 39.03 | 1,538,865 | -0.32(-0.81%) |
Sep 28, 2016 | 39.56 | 39.65 | 39.08 | 39.35 | 2,509,623 | -0.05(-0.13%) |
Sep 27, 2016 | 39.11 | 39.59 | 38.95 | 39.40 | 1,657,881 | -0.12(-0.30%) |
Sep 26, 2016 | 39.95 | 40.07 | 39.39 | 39.52 | 3,069,344 | -0.71(-1.76%) |
Sep 23, 2016 | 39.56 | 40.29 | 39.52 | 40.23 | 3,149,435 | +0.01(+0.02%) |
Sep 22, 2016 | 40.40 | 40.96 | 40.10 | 40.22 | 2,690,517 | +0.52(+1.31%) |
Sep 21, 2016 | 39.56 | 39.81 | 39.23 | 39.70 | 3,053,426 | -0.05(-0.13%) |
Sep 20, 2016 | 39.49 | 39.87 | 39.36 | 39.75 | 2,274,460 | +0.40(+1.02%) |
Sep 19, 2016 | 39.02 | 39.53 | 38.97 | 39.35 | 1,301,116 | +0.08(+0.20%) |
Sep 16, 2016 | 39.14 | 39.40 | 39.08 | 39.27 | 1,782,127 | -0.47(-1.18%) |
Sep 15, 2016 | 39.25 | 39.82 | 39.24 | 39.74 | 1,358,816 | +0.09(+0.23%) |
Sep 14, 2016 | 39.66 | 39.88 | 39.45 | 39.65 | 1,409,867 | -0.10(-0.25%) |
Sep 13, 2016 | 40.59 | 40.72 | 39.73 | 39.75 | 3,580,778 | -1.25(-3.05%) |
Sep 12, 2016 | 40.26 | 41.28 | 40.20 | 41.00 | 3,951,928 | +0.57(+1.41%) |
Sep 09, 2016 | 40.47 | 40.78 | 40.33 | 40.43 | 3,524,823 | -0.72(-1.75%) |
Sep 08, 2016 | 40.78 | 41.20 | 40.66 | 41.15 | 5,102,926 | +0.99(+2.47%) |
Sep 07, 2016 | 39.68 | 40.37 | 39.66 | 40.16 | 4,502,752 | +0.90(+2.29%) |
Sep 06, 2016 | 39.00 | 39.32 | 38.45 | 39.26 | 2,701,513 | +0.29(+0.74%) |
Sep 02, 2016 | 38.29 | 38.97 | 38.97 | 38.97 | 2,048,600 | +0.63(+1.64%) |
Sep 01, 2016 | 38.18 | 38.38 | 37.79 | 38.34 | 2,411,880 | -0.11(-0.29%) |
Aug 31, 2016 | 38.00 | 38.47 | 37.84 | 38.45 | 1,919,574 | +0.29(+0.76%) |
Aug 30, 2016 | 38.81 | 38.81 | 38.13 | 38.16 | 1,310,115 | -0.50(-1.29%) |
Aug 29, 2016 | 38.84 | 38.87 | 38.60 | 38.66 | 2,023,134 | +0.05(+0.13%) |
Aug 26, 2016 | 38.75 | 39.38 | 38.56 | 38.61 | 4,519,382 | +0.19(+0.49%) |
Aug 25, 2016 | 38.47 | 38.70 | 38.38 | 38.42 | 2,167,172 | +0.06(+0.16%) |
Aug 24, 2016 | 38.23 | 38.40 | 38.14 | 38.36 | 1,994,405 | +0.05(+0.13%) |
Aug 23, 2016 | 38.40 | 38.56 | 38.21 | 38.31 | 1,118,664 | +0.06(+0.16%) |
Aug 22, 2016 | 38.08 | 38.34 | 37.85 | 38.25 | 1,883,499 | +0.09(+0.24%) |
Aug 19, 2016 | 38.22 | 38.38 | 38.02 | 38.16 | 793,845 | -0.06(-0.16%) |
Aug 18, 2016 | 38.24 | 38.55 | 37.99 | 38.22 | 1,793,769 | -0.02(-0.05%) |
Aug 17, 2016 | 38.22 | 38.28 | 37.70 | 38.24 | 3,021,949 | +0.02(+0.05%) |
Aug 16, 2016 | 38.44 | 38.82 | 38.22 | 38.22 | 1,264,150 | -0.50(-1.29%) |
Aug 15, 2016 | 38.45 | 38.97 | 38.44 | 38.72 | 2,137,726 | +0.17(+0.44%) |
Aug 12, 2016 | 38.21 | 38.62 | 38.17 | 38.55 | 3,629,348 | +0.14(+0.36%) |
Aug 11, 2016 | 38.08 | 38.47 | 37.98 | 38.41 | 3,097,527 | +0.58(+1.53%) |
Aug 10, 2016 | 37.34 | 37.94 | 37.31 | 37.83 | 1,938,540 | +0.43(+1.15%) |
Aug 09, 2016 | 37.01 | 37.42 | 36.94 | 37.40 | 1,889,300 | +0.60(+1.63%) |
Aug 08, 2016 | 36.79 | 36.88 | 36.48 | 36.80 | 2,478,662 | +0.11(+0.30%) |
Aug 05, 2016 | 36.80 | 37.12 | 36.69 | 36.69 | 1,812,156 | -0.04(-0.11%) |
Aug 04, 2016 | 36.58 | 36.76 | 36.48 | 36.73 | 1,387,350 | +0.10(+0.27%) |
Aug 03, 2016 | 36.84 | 36.84 | 36.49 | 36.63 | 1,349,954 | -0.38(-1.03%) |
Aug 02, 2016 | 38.16 | 38.19 | 36.95 | 37.01 | 2,330,800 | -0.94(-2.48%) |
Aug 01, 2016 | 37.74 | 38.32 | 37.51 | 37.95 | 2,318,500 | +0.62(+1.66%) |
Jul 29, 2016 | 37.65 | 37.67 | 37.14 | 37.33 | 1,281,937 | -0.22(-0.59%) |
Jul 28, 2016 | 37.72 | 37.83 | 37.26 | 37.55 | 1,131,282 | +0.05(+0.13%) |
Jul 27, 2016 | 38.22 | 38.23 | 37.35 | 37.50 | 1,641,993 | -0.71(-1.86%) |
Jul 26, 2016 | 38.38 | 38.41 | 37.95 | 38.21 | 2,744,255 | +0.13(+0.34%) |
Jul 25, 2016 | 38.25 | 38.35 | 38.03 | 38.08 | 2,496,895 | -0.17(-0.44%) |
Jul 22, 2016 | 38.09 | 38.41 | 37.95 | 38.25 | 1,682,800 | +0.18(+0.47%) |
Jul 21, 2016 | 38.02 | 38.11 | 37.88 | 38.07 | 2,440,762 | +0.18(+0.48%) |
Jul 20, 2016 | 37.90 | 38.02 | 37.50 | 37.89 | 3,032,404 | +0.39(+1.04%) |
Jul 19, 2016 | 37.44 | 37.95 | 37.26 | 37.50 | 4,321,336 | +0.50(+1.35%) |
Jul 18, 2016 | 36.68 | 37.03 | 36.66 | 37.00 | 2,182,577 | +0.38(+1.04%) |
Jul 15, 2016 | 36.55 | 36.69 | 36.49 | 36.62 | 2,517,585 | +0.02(+0.05%) |
Jul 14, 2016 | 36.27 | 36.80 | 36.21 | 36.60 | 2,534,631 | +0.59(+1.64%) |
Jul 13, 2016 | 35.82 | 36.11 | 35.82 | 36.01 | 2,404,025 | +0.06(+0.17%) |
Jul 12, 2016 | 35.98 | 36.12 | 35.73 | 35.95 | 4,253,683 | +0.27(+0.76%) |
Jul 11, 2016 | 36.02 | 36.03 | 35.61 | 35.68 | 3,283,652 | -0.05(-0.14%) |
Jul 08, 2016 | 36.02 | 35.58 | 35.45 | 35.73 | 4,311,110 | +0.15(+0.42%) |
Jul 07, 2016 | 35.08 | 35.64 | 35.08 | 35.58 | 6,326,735 | +0.79(+2.27%) |
Jul 06, 2016 | 34.75 | 34.84 | 34.22 | 34.79 | 2,898,701 | -0.06(-0.17%) |
Jul 05, 2016 | 35.58 | 35.59 | 34.78 | 34.85 | 2,557,523 | -0.46(-1.30%) |
Jul 01, 2016 | 35.64 | 35.31 | 35.31 | 35.31 | 2,400,400 | -0.38(-1.06%) |
Jun 30, 2016 | 35.26 | 35.73 | 35.02 | 35.69 | 4,068,092 | +0.82(+2.35%) |
Jun 29, 2016 | 34.25 | 35.33 | 34.21 | 34.87 | 6,479,936 | +1.04(+3.07%) |
Jun 28, 2016 | 34.46 | 34.47 | 33.67 | 33.83 | 5,365,038 | -0.12(-0.35%) |
Jun 27, 2016 | 34.79 | 34.80 | 33.94 | 33.95 | 6,309,627 | -1.12(-3.19%) |
Jun 24, 2016 | 35.22 | 36.14 | 34.73 | 35.07 | 9,702,959 | -2.60(-6.90%) |
Jun 23, 2016 | 37.76 | 38.00 | 37.12 | 37.67 | 6,305,366 | +0.32(+0.86%) |
Jun 22, 2016 | 37.70 | 37.78 | 37.24 | 37.35 | 3,501,052 | -0.19(-0.51%) |
Jun 21, 2016 | 38.17 | 38.20 | 37.54 | 37.54 | 3,012,925 | -0.32(-0.85%) |
Jun 20, 2016 | 38.00 | 38.91 | 37.86 | 37.86 | 3,755,483 | +0.39(+1.04%) |
Jun 17, 2016 | 37.44 | 37.63 | 37.02 | 37.47 | 5,017,999 | +0.22(+0.59%) |
Jun 16, 2016 | 36.84 | 37.31 | 36.78 | 37.25 | 3,277,577 | -0.01(-0.03%) |
Jun 15, 2016 | 37.45 | 37.65 | 37.19 | 37.26 | 3,198,873 | -0.13(-0.35%) |
Jun 14, 2016 | 37.92 | 37.94 | 37.32 | 37.39 | 5,376,018 | -0.58(-1.53%) |
Jun 13, 2016 | 38.61 | 38.67 | 37.95 | 37.97 | 4,142,526 | -0.58(-1.50%) |
Jun 10, 2016 | 38.99 | 39.00 | 38.25 | 38.55 | 5,856,460 | -0.95(-2.41%) |
Jun 09, 2016 | 39.84 | 40.00 | 39.34 | 39.50 | 5,063,699 | -0.45(-1.13%) |
Jun 08, 2016 | 39.63 | 40.01 | 39.59 | 39.95 | 4,179,662 | +0.33(+0.83%) |
Jun 07, 2016 | 39.30 | 39.78 | 39.20 | 39.62 | 5,495,806 | +0.14(+0.35%) |
Jun 06, 2016 | 40.29 | 40.32 | 39.38 | 39.48 | 6,174,584 | -0.65(-1.62%) |
Jun 03, 2016 | 39.71 | 40.35 | 39.51 | 40.13 | 6,974,210 | +0.63(+1.59%) |
Jun 02, 2016 | 39.73 | 40.10 | 39.26 | 39.50 | 11,670,083 | +0.24(+0.61%) |
Jun 01, 2016 | 39.40 | 39.77 | 38.83 | 39.26 | 20,296,882 | +0.45(+1.16%) |