Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.76 | 38.78 | 38.19 | 38.32 | 6,230,139 | -0.50(-1.29%) |
Apr 27, 2017 | 38.86 | 39.00 | 38.57 | 38.82 | 4,871,488 | -0.05(-0.14%) |
Apr 26, 2017 | 38.59 | 39.12 | 38.53 | 38.87 | 5,971,948 | +0.38(+0.97%) |
Apr 25, 2017 | 38.61 | 38.88 | 38.34 | 38.50 | 5,878,397 | -0.04(-0.09%) |
Apr 24, 2017 | 38.77 | 38.92 | 38.34 | 38.53 | 6,923,944 | +0.23(+0.61%) |
Apr 21, 2017 | 38.56 | 38.59 | 38.11 | 38.30 | 6,987,949 | -0.29(-0.76%) |
Apr 20, 2017 | 38.26 | 38.80 | 38.08 | 38.59 | 11,707,527 | +0.71(+1.86%) |
Apr 19, 2017 | 37.71 | 38.26 | 37.71 | 37.89 | 4,018,926 | +0.22(+0.59%) |
Apr 18, 2017 | 37.51 | 37.70 | 37.39 | 37.67 | 2,106,863 | +0.14(+0.38%) |
Apr 17, 2017 | 37.26 | 37.52 | 37.14 | 37.52 | 4,283,238 | +0.33(+0.89%) |
Apr 13, 2017 | 37.54 | 37.65 | 37.09 | 37.19 | 4,148,494 | -0.35(-0.93%) |
Apr 12, 2017 | 37.80 | 37.89 | 37.51 | 37.54 | 2,660,817 | -0.41(-1.08%) |
Apr 11, 2017 | 37.54 | 37.95 | 37.40 | 37.95 | 5,974,198 | +0.35(+0.93%) |
Apr 10, 2017 | 37.13 | 37.79 | 37.13 | 37.60 | 5,569,468 | +0.54(+1.45%) |
Apr 07, 2017 | 37.18 | 37.28 | 36.99 | 37.07 | 3,432,293 | -0.13(-0.34%) |
Apr 06, 2017 | 36.71 | 37.38 | 36.67 | 37.19 | 7,671,637 | +0.74(+2.03%) |
Apr 05, 2017 | 37.00 | 37.23 | 36.34 | 36.45 | 8,786,693 | -0.36(-0.97%) |
Apr 04, 2017 | 37.10 | 37.16 | 36.70 | 36.81 | 7,237,796 | -0.34(-0.91%) |
Apr 03, 2017 | 37.76 | 37.84 | 37.07 | 37.15 | 4,769,457 | -0.57(-1.52%) |
Mar 31, 2017 | 37.95 | 38.04 | 37.72 | 37.72 | 4,033,524 | -0.31(-0.82%) |
Mar 30, 2017 | 37.72 | 38.09 | 37.72 | 38.03 | 5,331,863 | +0.04(+0.12%) |
Mar 29, 2017 | 37.18 | 38.09 | 37.14 | 37.99 | 7,679,748 | +0.73(+1.97%) |
Mar 28, 2017 | 36.82 | 37.26 | 36.70 | 37.26 | 5,141,948 | +0.39(+1.07%) |
Mar 27, 2017 | 36.43 | 37.03 | 36.31 | 36.86 | 6,859,688 | +0.16(+0.44%) |
Mar 24, 2017 | 36.73 | 36.84 | 36.46 | 36.70 | 4,278,074 | -0.10(-0.27%) |
Mar 23, 2017 | 36.60 | 37.15 | 36.54 | 36.80 | 4,431,977 | +0.28(+0.76%) |
Mar 22, 2017 | 36.47 | 36.58 | 36.16 | 36.52 | 6,714,662 | -0.05(-0.15%) |
Mar 21, 2017 | 37.42 | 37.50 | 36.29 | 36.58 | 10,968,879 | -0.74(-1.98%) |
Mar 20, 2017 | 37.94 | 38.07 | 37.22 | 37.32 | 6,878,123 | -0.58(-1.54%) |
Mar 17, 2017 | 37.89 | 38.08 | 37.64 | 37.90 | 7,150,092 | +0.11(+0.28%) |
Mar 16, 2017 | 37.64 | 37.99 | 37.53 | 37.79 | 6,372,300 | +0.12(+0.31%) |
Mar 15, 2017 | 37.42 | 37.77 | 37.22 | 37.68 | 6,783,311 | +0.35(+0.93%) |
Mar 14, 2017 | 37.31 | 37.41 | 37.00 | 37.33 | 4,681,426 | +0.03(+0.07%) |
Mar 13, 2017 | 37.47 | 37.60 | 37.12 | 37.30 | 6,065,533 | -0.23(-0.62%) |
Mar 10, 2017 | 37.46 | 37.79 | 37.37 | 37.53 | 4,829,194 | +0.28(+0.74%) |
Mar 09, 2017 | 37.61 | 37.67 | 37.21 | 37.26 | 7,259,371 | -0.48(-1.27%) |
Mar 08, 2017 | 37.37 | 37.90 | 37.34 | 37.74 | 5,757,899 | +0.38(+1.03%) |
Mar 07, 2017 | 37.63 | 37.78 | 37.29 | 37.36 | 6,553,063 | -0.36(-0.94%) |
Mar 06, 2017 | 37.94 | 37.95 | 37.57 | 37.71 | 9,434,456 | -0.34(-0.89%) |
Mar 03, 2017 | 38.49 | 38.74 | 37.89 | 38.05 | 10,561,718 | -0.55(-1.43%) |
Mar 02, 2017 | 38.35 | 38.76 | 38.18 | 38.60 | 6,468,781 | +0.40(+1.05%) |
Mar 01, 2017 | 38.61 | 38.69 | 37.83 | 38.20 | 10,039,455 | -0.04(-0.09%) |
Feb 28, 2017 | 38.93 | 38.93 | 38.13 | 38.24 | 8,400,753 | -0.98(-2.50%) |
Feb 27, 2017 | 38.87 | 39.23 | 38.73 | 39.22 | 8,558,049 | +0.28(+0.71%) |
Feb 24, 2017 | 38.26 | 39.37 | 38.19 | 38.94 | 20,325,622 | +0.55(+1.44%) |
Feb 23, 2017 | 39.37 | 39.37 | 38.34 | 38.39 | 12,257,559 | -0.92(-2.33%) |
Feb 22, 2017 | 39.53 | 39.58 | 39.20 | 39.31 | 7,059,351 | -0.16(-0.41%) |
Feb 21, 2017 | 39.33 | 39.54 | 39.19 | 39.47 | 6,473,305 | +0.44(+1.12%) |
Feb 17, 2017 | 39.03 | 39.03 | 39.03 | 0 | +0.35(+0.90%) | |
Feb 16, 2017 | 39.35 | 39.45 | 38.62 | 38.68 | 7,572,659 | -0.82(-2.07%) |
Feb 15, 2017 | 39.10 | 39.52 | 39.05 | 39.50 | 7,692,655 | +0.36(+0.91%) |
Feb 14, 2017 | 38.68 | 39.17 | 38.66 | 39.15 | 9,154,560 | +0.40(+1.03%) |
Feb 13, 2017 | 39.35 | 39.41 | 38.75 | 38.75 | 5,814,717 | -0.48(-1.23%) |
Feb 10, 2017 | 39.13 | 39.33 | 38.80 | 39.23 | 14,744,788 | +0.27(+0.69%) |
Feb 09, 2017 | 38.29 | 39.10 | 38.13 | 38.96 | 9,559,736 | +0.66(+1.72%) |
Feb 08, 2017 | 37.78 | 38.35 | 37.61 | 38.30 | 9,492,392 | +0.59(+1.56%) |
Feb 07, 2017 | 38.04 | 38.14 | 37.70 | 37.71 | 2,529,094 | -0.20(-0.54%) |
Feb 06, 2017 | 38.25 | 38.41 | 37.86 | 37.92 | 5,792,175 | -0.41(-1.07%) |
Feb 03, 2017 | 37.99 | 38.79 | 37.99 | 38.33 | 11,374,685 | +0.28(+0.73%) |
Feb 02, 2017 | 38.15 | 38.52 | 37.88 | 38.05 | 7,093,969 | -0.05(-0.14%) |
Feb 01, 2017 | 38.48 | 38.58 | 38.01 | 38.10 | 7,818,319 | -0.37(-0.97%) |
Jan 31, 2017 | 37.71 | 38.55 | 37.65 | 38.48 | 12,107,174 | +0.33(+0.86%) |
Jan 30, 2017 | 37.88 | 38.15 | 37.51 | 38.15 | 8,642,503 | +0.12(+0.33%) |
Jan 27, 2017 | 38.64 | 38.66 | 37.94 | 38.02 | 11,313,791 | -0.52(-1.34%) |
Jan 26, 2017 | 39.04 | 39.25 | 38.54 | 38.54 | 7,016,533 | -0.49(-1.26%) |
Jan 25, 2017 | 39.08 | 39.30 | 38.86 | 39.03 | 3,496,641 | +0.16(+0.41%) |
Jan 24, 2017 | 38.38 | 38.92 | 38.38 | 38.87 | 3,307,454 | +0.51(+1.32%) |
Jan 23, 2017 | 38.49 | 38.67 | 38.25 | 38.36 | 3,418,698 | -0.32(-0.83%) |
Jan 20, 2017 | 38.97 | 39.09 | 38.48 | 38.68 | 4,439,270 | -0.08(-0.21%) |
Jan 19, 2017 | 39.45 | 39.46 | 38.61 | 38.76 | 7,680,148 | -0.71(-1.81%) |
Jan 18, 2017 | 39.23 | 39.58 | 38.97 | 39.48 | 7,246,304 | -0.04(-0.09%) |
Jan 17, 2017 | 39.68 | 40.12 | 39.33 | 39.51 | 13,854,008 | +0.31(+0.80%) |
Jan 13, 2017 | 39.20 | 39.20 | 39.20 | 0 | +0.04(+0.09%) | |
Jan 12, 2017 | 39.14 | 39.30 | 38.76 | 39.16 | 7,642,720 | -0.07(-0.18%) |
Jan 11, 2017 | 39.46 | 39.59 | 38.93 | 39.24 | 8,054,403 | -0.25(-0.63%) |
Jan 10, 2017 | 39.04 | 39.70 | 38.98 | 39.49 | 8,415,366 | +0.45(+1.16%) |
Jan 09, 2017 | 38.96 | 39.19 | 38.86 | 39.03 | 5,623,314 | +0.10(+0.25%) |
Jan 06, 2017 | 39.28 | 39.33 | 38.93 | 38.93 | 5,974,982 | -0.28(-0.70%) |
Jan 05, 2017 | 39.38 | 39.56 | 38.90 | 39.21 | 10,977,561 | -1.02(-2.55%) |
Jan 04, 2017 | 39.63 | 40.38 | 39.48 | 40.23 | 9,095,989 | +0.77(+1.96%) |
Jan 03, 2017 | 39.50 | 39.81 | 39.14 | 39.46 | 9,402,198 | +0.20(+0.52%) |
Dec 30, 2016 | 39.25 | 39.25 | 39.25 | 0 | -0.16(-0.41%) | |
Dec 29, 2016 | 39.55 | 39.93 | 39.27 | 39.41 | 7,041,761 | -0.11(-0.27%) |
Dec 28, 2016 | 40.03 | 40.30 | 39.45 | 39.52 | 3,707,222 | -0.48(-1.20%) |
Dec 27, 2016 | 39.68 | 40.23 | 39.68 | 40.00 | 4,000,224 | +0.38(+0.97%) |
Dec 23, 2016 | 39.62 | 39.62 | 39.62 | 0 | -0.23(-0.58%) | |
Dec 22, 2016 | 41.28 | 41.28 | 39.80 | 39.85 | 13,119,362 | -1.44(-3.49%) |
Dec 21, 2016 | 41.53 | 41.67 | 41.28 | 41.29 | 1,851,976 | -0.35(-0.83%) |
Dec 20, 2016 | 41.16 | 41.73 | 41.16 | 41.64 | 3,267,483 | +0.56(+1.37%) |
Dec 19, 2016 | 40.95 | 41.33 | 40.95 | 41.08 | 2,496,198 | +0.19(+0.46%) |
Dec 16, 2016 | 41.15 | 41.49 | 40.78 | 40.89 | 5,970,326 | -0.44(-1.06%) |
Dec 15, 2016 | 41.37 | 41.71 | 41.27 | 41.33 | 5,130,666 | +0.01(+0.02%) |
Dec 14, 2016 | 41.83 | 41.87 | 41.29 | 41.32 | 9,617,351 | -0.49(-1.17%) |
Dec 13, 2016 | 41.92 | 42.14 | 41.59 | 41.81 | 5,048,029 | +0.00(+0.00%) |
Dec 12, 2016 | 42.33 | 42.51 | 41.64 | 41.81 | 12,096,791 | -0.75(-1.77%) |
Dec 09, 2016 | 42.74 | 42.80 | 42.38 | 42.56 | 5,577,354 | -0.20(-0.46%) |
Dec 08, 2016 | 42.19 | 42.85 | 42.19 | 42.76 | 3,878,727 | +0.59(+1.39%) |
Dec 07, 2016 | 41.41 | 42.21 | 41.30 | 42.17 | 5,858,114 | +0.74(+1.78%) |
Dec 06, 2016 | 41.02 | 41.44 | 40.81 | 41.44 | 4,782,401 | +0.38(+0.93%) |
Dec 05, 2016 | 40.66 | 41.15 | 40.58 | 41.05 | 3,335,155 | +0.56(+1.38%) |
Dec 02, 2016 | 40.50 | 40.85 | 40.44 | 40.50 | 3,545,074 | +0.09(+0.22%) |
Dec 01, 2016 | 40.28 | 40.86 | 40.18 | 40.41 | 9,540,526 | -0.18(-0.44%) |
Nov 30, 2016 | 40.70 | 40.95 | 40.44 | 40.58 | 6,528,187 | -0.27(-0.65%) |
Nov 29, 2016 | 41.22 | 41.24 | 40.79 | 40.85 | 4,327,505 | -0.05(-0.13%) |
Nov 28, 2016 | 41.44 | 41.44 | 40.70 | 40.90 | 6,391,205 | -0.51(-1.22%) |
Nov 25, 2016 | 41.75 | 41.85 | 41.40 | 41.41 | 1,655,027 | -0.17(-0.41%) |
Nov 23, 2016 | 41.58 | 41.58 | 41.58 | 0 | +0.20(+0.49%) | |
Nov 22, 2016 | 40.79 | 41.46 | 40.76 | 41.37 | 11,151,965 | +0.94(+2.33%) |
Nov 21, 2016 | 40.26 | 40.56 | 40.26 | 40.43 | 5,176,620 | +0.20(+0.51%) |
Nov 18, 2016 | 40.23 | 40.55 | 39.90 | 40.23 | 8,343,169 | -0.38(-0.94%) |
Nov 17, 2016 | 40.20 | 40.61 | 39.99 | 40.61 | 8,446,741 | +0.41(+1.02%) |
Nov 16, 2016 | 39.93 | 40.43 | 39.92 | 40.20 | 4,754,256 | +0.20(+0.49%) |
Nov 15, 2016 | 40.40 | 40.42 | 39.54 | 40.01 | 8,585,743 | -0.18(-0.44%) |
Nov 14, 2016 | 39.65 | 40.74 | 39.65 | 40.18 | 13,225,927 | +0.75(+1.91%) |
Nov 11, 2016 | 38.68 | 39.50 | 38.38 | 39.43 | 5,427,569 | +0.61(+1.58%) |
Nov 10, 2016 | 38.44 | 39.26 | 38.38 | 38.82 | 12,321,989 | +1.00(+2.65%) |
Nov 09, 2016 | 36.27 | 37.84 | 36.27 | 37.81 | 7,949,796 | +0.78(+2.11%) |
Nov 08, 2016 | 36.96 | 37.25 | 36.64 | 37.03 | 3,684,698 | -0.11(-0.29%) |
Nov 07, 2016 | 36.94 | 37.24 | 36.78 | 37.14 | 4,547,058 | +0.67(+1.85%) |
Nov 04, 2016 | 36.49 | 36.99 | 36.43 | 36.46 | 3,780,559 | +0.03(+0.07%) |
Nov 03, 2016 | 36.86 | 37.01 | 36.40 | 36.44 | 3,396,323 | -0.44(-1.18%) |
Nov 02, 2016 | 36.93 | 37.24 | 36.78 | 36.87 | 5,375,278 | +0.00(+0.00%) |
Nov 01, 2016 | 37.33 | 37.40 | 36.70 | 36.87 | 3,112,804 | -0.62(-1.66%) |
Oct 31, 2016 | 37.40 | 37.51 | 37.27 | 37.49 | 1,754,473 | +0.09(+0.24%) |
Oct 28, 2016 | 37.02 | 37.67 | 37.02 | 37.41 | 3,499,053 | +0.20(+0.53%) |
Oct 27, 2016 | 37.96 | 37.96 | 37.09 | 37.21 | 3,972,029 | -0.73(-1.92%) |
Oct 26, 2016 | 37.90 | 38.29 | 37.84 | 37.94 | 2,498,143 | -0.13(-0.35%) |
Oct 25, 2016 | 38.02 | 38.26 | 37.88 | 38.07 | 2,794,223 | -0.33(-0.86%) |
Oct 24, 2016 | 38.31 | 38.56 | 38.26 | 38.40 | 2,303,743 | +0.27(+0.70%) |
Oct 21, 2016 | 37.81 | 38.17 | 37.75 | 38.13 | 2,476,725 | +0.04(+0.09%) |
Oct 20, 2016 | 38.15 | 38.28 | 38.00 | 38.10 | 2,776,518 | -0.22(-0.58%) |
Oct 19, 2016 | 38.05 | 38.36 | 37.85 | 38.32 | 3,478,685 | +0.36(+0.96%) |
Oct 18, 2016 | 38.34 | 38.34 | 37.93 | 37.96 | 2,238,522 | +0.04(+0.12%) |
Oct 17, 2016 | 38.24 | 38.36 | 37.91 | 37.91 | 2,500,063 | -0.37(-0.97%) |
Oct 14, 2016 | 38.40 | 38.56 | 38.21 | 38.28 | 2,708,390 | -0.08(-0.21%) |
Oct 13, 2016 | 38.45 | 38.60 | 38.05 | 38.36 | 4,020,982 | -0.42(-1.08%) |
Oct 12, 2016 | 38.75 | 38.92 | 38.52 | 38.78 | 1,548,313 | +0.29(+0.76%) |
Oct 11, 2016 | 38.86 | 38.98 | 38.41 | 38.49 | 3,472,489 | -0.59(-1.52%) |
Oct 10, 2016 | 39.07 | 39.35 | 38.99 | 39.08 | 1,548,392 | +0.15(+0.39%) |
Oct 07, 2016 | 39.10 | 39.38 | 38.81 | 38.93 | 4,416,018 | -0.03(-0.07%) |
Oct 06, 2016 | 38.98 | 39.02 | 38.68 | 38.96 | 2,345,809 | -0.10(-0.25%) |
Oct 05, 2016 | 38.70 | 39.15 | 38.67 | 39.06 | 3,731,810 | +0.52(+1.34%) |
Oct 04, 2016 | 38.69 | 38.89 | 38.44 | 38.54 | 6,175,116 | -0.02(-0.05%) |
Oct 03, 2016 | 38.65 | 38.71 | 38.43 | 38.56 | 3,525,449 | -0.11(-0.28%) |
Sep 30, 2016 | 38.36 | 38.77 | 38.21 | 38.67 | 3,568,614 | +0.57(+1.49%) |
Sep 29, 2016 | 38.46 | 38.60 | 38.10 | 38.10 | 3,577,698 | -0.36(-0.92%) |
Sep 28, 2016 | 38.68 | 38.77 | 38.24 | 38.45 | 4,337,081 | -0.25(-0.64%) |
Sep 27, 2016 | 38.52 | 38.85 | 38.48 | 38.70 | 3,138,476 | +0.26(+0.67%) |
Sep 26, 2016 | 38.76 | 38.96 | 38.44 | 38.44 | 1,952,791 | -0.43(-1.10%) |
Sep 23, 2016 | 38.85 | 39.12 | 38.73 | 38.87 | 2,281,899 | -0.03(-0.07%) |
Sep 22, 2016 | 38.85 | 38.99 | 38.68 | 38.90 | 3,359,119 | +0.29(+0.76%) |
Sep 21, 2016 | 38.36 | 38.64 | 38.18 | 38.60 | 5,437,511 | +0.28(+0.72%) |
Sep 20, 2016 | 38.75 | 38.81 | 38.30 | 38.33 | 3,474,396 | -0.45(-1.17%) |
Sep 19, 2016 | 39.05 | 39.13 | 38.66 | 38.78 | 3,695,763 | -0.06(-0.16%) |
Sep 16, 2016 | 38.75 | 39.05 | 38.70 | 38.84 | 4,376,477 | -0.18(-0.46%) |
Sep 15, 2016 | 38.43 | 39.03 | 38.36 | 39.02 | 5,434,416 | +0.50(+1.29%) |
Sep 14, 2016 | 38.80 | 38.83 | 38.31 | 38.53 | 5,128,060 | +0.02(+0.05%) |
Sep 13, 2016 | 38.80 | 38.96 | 38.28 | 38.51 | 5,787,513 | -0.55(-1.40%) |
Sep 12, 2016 | 38.17 | 39.09 | 38.11 | 39.06 | 5,073,724 | +0.55(+1.42%) |
Sep 09, 2016 | 39.19 | 39.25 | 38.51 | 38.51 | 6,678,994 | -0.84(-2.14%) |
Sep 08, 2016 | 39.45 | 39.54 | 39.32 | 39.35 | 3,665,255 | -0.26(-0.65%) |
Sep 07, 2016 | 39.22 | 39.62 | 39.07 | 39.61 | 5,311,954 | +0.28(+0.72%) |
Sep 06, 2016 | 39.38 | 39.52 | 39.03 | 39.33 | 2,873,377 | -0.06(-0.16%) |
Sep 02, 2016 | 39.35 | 39.39 | 39.39 | 39.39 | 3,732,048 | +0.27(+0.68%) |
Sep 01, 2016 | 39.25 | 39.42 | 38.90 | 39.12 | 3,741,996 | -0.23(-0.58%) |
Aug 31, 2016 | 39.37 | 39.67 | 39.14 | 39.35 | 4,312,430 | -0.03(-0.07%) |
Aug 30, 2016 | 39.77 | 39.86 | 39.32 | 39.38 | 4,513,639 | -0.65(-1.61%) |
Aug 29, 2016 | 39.87 | 40.09 | 39.79 | 40.02 | 2,737,062 | +0.19(+0.47%) |
Aug 26, 2016 | 40.10 | 40.32 | 39.68 | 39.84 | 4,459,655 | -0.30(-0.75%) |
Aug 25, 2016 | 40.35 | 40.44 | 40.03 | 40.14 | 3,626,733 | -0.23(-0.57%) |
Aug 24, 2016 | 40.63 | 40.67 | 40.32 | 40.37 | 3,200,499 | -0.48(-1.17%) |
Aug 23, 2016 | 40.75 | 41.02 | 40.71 | 40.85 | 4,183,392 | +0.41(+1.01%) |
Aug 22, 2016 | 40.58 | 40.70 | 40.25 | 40.44 | 2,948,172 | -0.21(-0.52%) |
Aug 19, 2016 | 40.25 | 40.75 | 40.25 | 40.65 | 4,923,593 | +0.17(+0.42%) |
Aug 18, 2016 | 40.24 | 40.52 | 40.10 | 40.48 | 5,522,058 | +0.36(+0.90%) |
Aug 17, 2016 | 40.30 | 40.43 | 39.87 | 40.12 | 6,524,629 | -0.42(-1.05%) |
Aug 16, 2016 | 40.67 | 40.75 | 40.46 | 40.55 | 3,735,748 | -0.12(-0.30%) |
Aug 15, 2016 | 40.33 | 40.71 | 40.33 | 40.67 | 4,863,767 | +0.40(+0.99%) |
Aug 12, 2016 | 40.02 | 40.30 | 39.90 | 40.27 | 6,029,883 | +0.22(+0.55%) |
Aug 11, 2016 | 40.25 | 40.37 | 39.58 | 40.05 | 10,592,361 | +0.95(+2.42%) |
Aug 10, 2016 | 39.29 | 39.48 | 39.06 | 39.10 | 4,899,341 | +0.02(+0.05%) |
Aug 09, 2016 | 39.41 | 39.50 | 39.04 | 39.09 | 5,149,371 | -0.55(-1.38%) |
Aug 08, 2016 | 39.67 | 39.94 | 39.53 | 39.63 | 3,902,339 | -0.04(-0.09%) |
Aug 05, 2016 | 39.32 | 39.83 | 39.26 | 39.67 | 7,778,486 | +0.66(+1.70%) |
Aug 04, 2016 | 39.23 | 39.41 | 38.89 | 39.01 | 4,659,477 | -0.14(-0.36%) |
Aug 03, 2016 | 38.22 | 39.16 | 38.06 | 39.15 | 7,996,324 | +0.39(+1.00%) |
Aug 02, 2016 | 39.64 | 39.82 | 38.72 | 38.76 | 9,000,575 | -1.00(-2.52%) |
Aug 01, 2016 | 39.85 | 39.98 | 39.54 | 39.76 | 4,708,648 | -0.14(-0.35%) |
Jul 29, 2016 | 39.45 | 39.95 | 39.40 | 39.90 | 4,081,752 | +0.19(+0.49%) |
Jul 28, 2016 | 39.79 | 39.82 | 39.25 | 39.71 | 2,842,104 | +0.01(+0.02%) |
Jul 27, 2016 | 40.08 | 40.19 | 39.55 | 39.70 | 7,321,174 | -0.34(-0.84%) |
Jul 26, 2016 | 39.86 | 40.26 | 39.83 | 40.03 | 6,215,160 | +0.27(+0.67%) |
Jul 25, 2016 | 39.42 | 39.77 | 39.33 | 39.77 | 3,020,688 | +0.40(+1.01%) |
Jul 22, 2016 | 39.11 | 39.39 | 38.95 | 39.37 | 2,175,782 | +0.18(+0.45%) |
Jul 21, 2016 | 39.40 | 39.53 | 39.07 | 39.19 | 2,590,496 | -0.15(-0.38%) |
Jul 20, 2016 | 39.02 | 39.39 | 38.94 | 39.34 | 3,426,452 | +0.35(+0.91%) |
Jul 19, 2016 | 39.20 | 39.25 | 38.87 | 38.99 | 2,551,601 | -0.34(-0.86%) |
Jul 18, 2016 | 38.75 | 39.35 | 38.75 | 39.33 | 4,232,142 | +0.62(+1.60%) |
Jul 15, 2016 | 38.93 | 39.00 | 38.66 | 38.71 | 5,289,034 | -0.17(-0.43%) |
Jul 14, 2016 | 39.04 | 39.14 | 38.85 | 38.87 | 2,614,662 | +0.06(+0.16%) |
Jul 13, 2016 | 39.28 | 39.32 | 38.66 | 38.81 | 6,364,609 | -0.31(-0.79%) |
Jul 12, 2016 | 38.94 | 39.23 | 38.90 | 39.12 | 4,459,941 | +0.30(+0.77%) |
Jul 11, 2016 | 38.54 | 38.86 | 38.45 | 38.82 | 5,428,334 | +0.42(+1.11%) |
Jul 08, 2016 | 37.67 | 38.45 | 37.67 | 38.40 | 6,731,732 | +0.97(+2.60%) |
Jul 07, 2016 | 37.29 | 37.70 | 37.16 | 37.42 | 2,776,000 | +0.00(+0.00%) |
Jul 06, 2016 | 36.75 | 37.45 | 36.69 | 37.42 | 4,993,935 | +0.56(+1.51%) |
Jul 05, 2016 | 37.28 | 37.36 | 36.53 | 36.87 | 5,768,989 | -0.60(-1.61%) |
Jul 01, 2016 | 37.09 | 37.47 | 37.47 | 37.47 | 3,791,829 | +0.34(+0.91%) |
Jun 30, 2016 | 36.90 | 37.14 | 36.56 | 37.13 | 5,873,584 | +0.31(+0.84%) |
Jun 29, 2016 | 36.25 | 36.90 | 36.25 | 36.82 | 4,405,802 | +0.82(+2.29%) |
Jun 28, 2016 | 35.94 | 36.28 | 35.70 | 36.00 | 6,043,769 | +0.48(+1.35%) |
Jun 27, 2016 | 36.17 | 36.29 | 34.95 | 35.52 | 9,610,251 | -0.85(-2.34%) |
Jun 24, 2016 | 36.17 | 36.58 | 35.94 | 36.37 | 8,028,190 | -0.80(-2.14%) |
Jun 23, 2016 | 37.05 | 37.29 | 36.95 | 37.17 | 2,778,444 | +0.51(+1.40%) |
Jun 22, 2016 | 36.93 | 37.16 | 36.65 | 36.65 | 3,599,883 | -0.17(-0.46%) |
Jun 21, 2016 | 37.09 | 37.13 | 36.66 | 36.82 | 2,821,963 | -0.31(-0.83%) |
Jun 20, 2016 | 37.12 | 37.50 | 37.05 | 37.13 | 4,375,061 | +0.46(+1.25%) |
Jun 17, 2016 | 36.76 | 37.00 | 36.42 | 36.67 | 6,997,151 | +0.21(+0.56%) |
Jun 16, 2016 | 36.53 | 36.58 | 36.07 | 36.46 | 6,041,015 | -0.20(-0.55%) |
Jun 15, 2016 | 36.34 | 37.12 | 36.31 | 36.67 | 7,541,435 | +0.45(+1.24%) |
Jun 14, 2016 | 36.33 | 36.50 | 35.90 | 36.22 | 6,177,000 | -0.11(-0.29%) |
Jun 13, 2016 | 36.69 | 36.87 | 36.32 | 36.32 | 5,257,922 | -0.45(-1.22%) |
Jun 10, 2016 | 36.85 | 37.02 | 36.60 | 36.77 | 7,545,310 | -0.54(-1.44%) |
Jun 09, 2016 | 37.73 | 37.78 | 37.14 | 37.31 | 5,434,842 | -0.57(-1.51%) |
Jun 08, 2016 | 37.91 | 38.05 | 37.70 | 37.88 | 2,236,774 | +0.02(+0.05%) |
Jun 07, 2016 | 37.46 | 37.98 | 37.42 | 37.87 | 4,661,640 | +0.26(+0.70%) |
Jun 06, 2016 | 37.62 | 37.71 | 37.39 | 37.60 | 2,915,503 | +0.00(+0.00%) |
Jun 03, 2016 | 37.68 | 37.87 | 37.34 | 37.60 | 7,901,112 | -0.26(-0.70%) |
Jun 02, 2016 | 37.35 | 37.87 | 37.29 | 37.87 | 6,279,935 | +0.43(+1.15%) |
Jun 01, 2016 | 37.13 | 37.48 | 37.04 | 37.43 | 2,480,176 | +0.13(+0.35%) |
May 31, 2016 | 37.36 | 37.49 | 37.14 | 37.30 | 6,027,265 | +0.01(+0.02%) |
May 27, 2016 | 37.01 | 37.29 | 37.29 | 37.29 | 4,814,640 | +0.43(+1.17%) |
May 26, 2016 | 37.12 | 37.22 | 36.74 | 36.86 | 6,771,327 | +0.10(+0.26%) |
May 25, 2016 | 36.46 | 36.85 | 36.22 | 36.76 | 7,804,486 | +0.44(+1.21%) |
May 24, 2016 | 36.08 | 36.46 | 35.98 | 36.32 | 5,392,984 | +0.29(+0.81%) |
May 23, 2016 | 36.34 | 36.64 | 36.03 | 36.03 | 5,266,317 | -0.34(-0.95%) |
May 20, 2016 | 35.91 | 36.38 | 35.77 | 36.38 | 8,448,336 | +0.51(+1.43%) |
May 19, 2016 | 35.52 | 36.00 | 35.49 | 35.87 | 11,314,122 | +0.46(+1.29%) |
May 18, 2016 | 35.51 | 35.72 | 35.22 | 35.41 | 7,415,009 | -0.49(-1.38%) |
May 17, 2016 | 36.39 | 36.50 | 35.74 | 35.90 | 9,018,575 | -0.58(-1.59%) |
May 16, 2016 | 36.22 | 36.57 | 36.16 | 36.48 | 10,068,580 | +0.30(+0.83%) |
May 13, 2016 | 36.59 | 37.01 | 36.17 | 36.18 | 15,636,652 | -0.50(-1.37%) |
May 12, 2016 | 36.87 | 36.98 | 36.42 | 36.69 | 7,217,966 | -0.10(-0.26%) |
May 11, 2016 | 37.69 | 37.77 | 36.76 | 36.78 | 10,891,715 | -1.71(-4.44%) |
May 10, 2016 | 38.40 | 38.59 | 38.19 | 38.49 | 5,700,946 | -0.06(-0.16%) |
May 09, 2016 | 38.07 | 38.77 | 37.95 | 38.55 | 7,198,426 | +0.62(+1.63%) |
May 06, 2016 | 37.68 | 37.97 | 37.36 | 37.94 | 4,633,589 | +0.11(+0.28%) |
May 05, 2016 | 38.38 | 38.62 | 37.79 | 37.83 | 11,700,048 | -0.79(-2.05%) |
May 04, 2016 | 38.55 | 39.00 | 38.41 | 38.62 | 4,404,732 | -0.13(-0.34%) |
May 03, 2016 | 39.06 | 39.17 | 38.55 | 38.76 | 5,800,057 | -0.56(-1.43%) |