Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.54 | 35.55 | 35.15 | 35.41 | 6,017,405 | -0.15(-0.42%) |
Apr 27, 2017 | 35.55 | 35.62 | 35.34 | 35.56 | 5,106,045 | +0.02(+0.06%) |
Apr 26, 2017 | 35.56 | 35.79 | 35.42 | 35.54 | 4,890,209 | +0.06(+0.18%) |
Apr 25, 2017 | 35.44 | 35.55 | 35.24 | 35.47 | 5,046,881 | +0.07(+0.20%) |
Apr 24, 2017 | 35.63 | 35.68 | 35.22 | 35.40 | 5,362,382 | +0.03(+0.08%) |
Apr 21, 2017 | 35.18 | 35.39 | 35.10 | 35.38 | 6,778,159 | +0.18(+0.50%) |
Apr 20, 2017 | 34.75 | 35.27 | 34.74 | 35.20 | 7,004,670 | +0.57(+1.65%) |
Apr 19, 2017 | 34.74 | 34.78 | 34.56 | 34.63 | 4,480,801 | +0.03(+0.08%) |
Apr 18, 2017 | 34.45 | 34.76 | 34.34 | 34.60 | 4,824,152 | +0.16(+0.47%) |
Apr 17, 2017 | 34.71 | 34.75 | 34.31 | 34.44 | 5,618,816 | -0.15(-0.43%) |
Apr 13, 2017 | 34.68 | 34.84 | 34.57 | 34.59 | 6,336,872 | -0.13(-0.36%) |
Apr 12, 2017 | 34.77 | 34.77 | 34.50 | 34.71 | 8,752,222 | +0.04(+0.13%) |
Apr 11, 2017 | 34.21 | 34.68 | 34.14 | 34.67 | 9,493,814 | +0.44(+1.28%) |
Apr 10, 2017 | 34.27 | 34.59 | 34.13 | 34.23 | 6,942,160 | -0.03(-0.09%) |
Apr 07, 2017 | 34.50 | 34.58 | 34.26 | 34.26 | 7,983,359 | -0.32(-0.92%) |
Apr 06, 2017 | 34.38 | 34.84 | 34.38 | 34.58 | 8,377,084 | +0.39(+1.15%) |
Apr 05, 2017 | 34.58 | 34.70 | 34.14 | 34.19 | 10,607,287 | -0.35(-1.02%) |
Apr 04, 2017 | 35.26 | 35.27 | 34.50 | 34.54 | 12,047,666 | -0.73(-2.07%) |
Apr 03, 2017 | 35.70 | 35.74 | 35.18 | 35.27 | 7,861,348 | -0.34(-0.95%) |
Mar 31, 2017 | 35.86 | 36.01 | 35.58 | 35.61 | 6,030,909 | -0.31(-0.86%) |
Mar 30, 2017 | 35.78 | 35.95 | 35.73 | 35.92 | 4,177,456 | +0.04(+0.11%) |
Mar 29, 2017 | 35.49 | 36.01 | 35.37 | 35.88 | 7,191,536 | +0.44(+1.23%) |
Mar 28, 2017 | 35.24 | 35.52 | 35.20 | 35.44 | 10,385,269 | +0.16(+0.46%) |
Mar 27, 2017 | 35.05 | 35.34 | 34.96 | 35.28 | 6,890,332 | -0.04(-0.10%) |
Mar 24, 2017 | 35.24 | 35.40 | 35.11 | 35.32 | 6,231,688 | +0.00(+0.00%) |
Mar 23, 2017 | 35.45 | 35.61 | 35.25 | 35.32 | 6,111,847 | -0.09(-0.27%) |
Mar 22, 2017 | 35.15 | 35.45 | 34.98 | 35.41 | 5,555,380 | +0.25(+0.70%) |
Mar 21, 2017 | 35.35 | 35.45 | 34.97 | 35.16 | 6,537,542 | -0.04(-0.12%) |
Mar 20, 2017 | 35.67 | 35.67 | 35.09 | 35.20 | 8,777,896 | -0.47(-1.31%) |
Mar 17, 2017 | 35.85 | 35.86 | 35.47 | 35.67 | 11,351,928 | +0.00(+0.00%) |
Mar 16, 2017 | 35.80 | 35.87 | 35.56 | 35.67 | 8,527,110 | +0.02(+0.05%) |
Mar 15, 2017 | 35.24 | 35.72 | 35.20 | 35.65 | 7,259,784 | +0.41(+1.15%) |
Mar 14, 2017 | 35.24 | 35.41 | 35.13 | 35.25 | 5,293,870 | +0.10(+0.28%) |
Mar 13, 2017 | 35.12 | 35.33 | 34.95 | 35.15 | 5,483,447 | -0.05(-0.15%) |
Mar 10, 2017 | 35.25 | 35.31 | 34.70 | 35.20 | 6,591,196 | +0.11(+0.31%) |
Mar 09, 2017 | 35.29 | 35.37 | 35.05 | 35.10 | 6,283,785 | -0.23(-0.65%) |
Mar 08, 2017 | 35.22 | 35.51 | 35.18 | 35.33 | 7,081,846 | +0.07(+0.19%) |
Mar 07, 2017 | 35.29 | 35.57 | 35.22 | 35.26 | 7,066,840 | -0.14(-0.38%) |
Mar 06, 2017 | 35.35 | 35.56 | 35.29 | 35.39 | 6,298,488 | -0.10(-0.28%) |
Mar 03, 2017 | 35.62 | 35.70 | 35.31 | 35.49 | 6,497,737 | -0.26(-0.72%) |
Mar 02, 2017 | 35.25 | 35.90 | 35.17 | 35.75 | 8,718,124 | +0.42(+1.20%) |
Mar 01, 2017 | 35.56 | 35.57 | 35.07 | 35.33 | 14,294,027 | +0.00(+0.00%) |
Feb 28, 2017 | 35.23 | 35.42 | 34.92 | 35.33 | 13,900,299 | -0.08(-0.22%) |
Feb 27, 2017 | 35.24 | 35.51 | 35.19 | 35.40 | 9,844,827 | +0.17(+0.47%) |
Feb 24, 2017 | 34.94 | 35.48 | 34.91 | 35.24 | 11,999,739 | +0.20(+0.57%) |
Feb 23, 2017 | 34.58 | 35.52 | 34.58 | 35.04 | 20,140,966 | +0.66(+1.91%) |
Feb 22, 2017 | 34.71 | 34.99 | 33.99 | 34.38 | 20,286,954 | +0.05(+0.14%) |
Feb 21, 2017 | 34.85 | 34.86 | 34.23 | 34.33 | 19,741,594 | -0.43(-1.23%) |
Feb 17, 2017 | 34.76 | 34.76 | 34.76 | 0 | +0.16(+0.47%) | |
Feb 16, 2017 | 35.15 | 35.16 | 34.50 | 34.60 | 12,211,307 | -0.63(-1.79%) |
Feb 15, 2017 | 35.23 | 35.33 | 34.99 | 35.23 | 7,512,507 | +0.07(+0.19%) |
Feb 14, 2017 | 34.58 | 35.19 | 34.51 | 35.16 | 8,979,330 | +0.53(+1.53%) |
Feb 13, 2017 | 34.81 | 34.94 | 34.50 | 34.63 | 7,741,740 | -0.07(-0.19%) |
Feb 10, 2017 | 34.33 | 34.76 | 34.19 | 34.70 | 8,153,649 | +0.42(+1.24%) |
Feb 09, 2017 | 34.00 | 34.46 | 34.05 | 34.27 | 7,052,718 | +0.27(+0.79%) |
Feb 08, 2017 | 33.83 | 34.12 | 33.79 | 34.00 | 8,879,774 | +0.13(+0.37%) |
Feb 07, 2017 | 33.85 | 34.00 | 33.77 | 33.88 | 5,187,995 | +0.07(+0.21%) |
Feb 06, 2017 | 33.68 | 33.94 | 33.63 | 33.80 | 8,322,440 | -0.06(-0.19%) |
Feb 03, 2017 | 33.55 | 34.03 | 33.52 | 33.87 | 9,465,674 | +0.24(+0.72%) |
Feb 02, 2017 | 33.49 | 33.89 | 33.34 | 33.62 | 9,659,404 | +0.11(+0.33%) |
Feb 01, 2017 | 33.69 | 33.78 | 33.35 | 33.51 | 8,506,976 | -0.11(-0.32%) |
Jan 31, 2017 | 32.96 | 33.65 | 32.87 | 33.62 | 11,203,650 | +0.39(+1.19%) |
Jan 30, 2017 | 33.33 | 33.35 | 32.93 | 33.22 | 5,964,341 | -0.10(-0.30%) |
Jan 27, 2017 | 33.79 | 33.86 | 33.19 | 33.32 | 5,778,872 | -0.36(-1.07%) |
Jan 26, 2017 | 33.87 | 33.97 | 33.66 | 33.68 | 5,288,461 | -0.17(-0.49%) |
Jan 25, 2017 | 33.62 | 33.89 | 33.49 | 33.85 | 7,372,908 | +0.38(+1.13%) |
Jan 24, 2017 | 33.53 | 33.63 | 33.34 | 33.47 | 8,876,453 | +0.04(+0.13%) |
Jan 23, 2017 | 33.74 | 33.82 | 33.38 | 33.43 | 6,802,262 | -0.45(-1.32%) |
Jan 20, 2017 | 33.79 | 33.90 | 33.47 | 33.88 | 9,217,311 | +0.18(+0.55%) |
Jan 19, 2017 | 34.33 | 34.42 | 33.68 | 33.69 | 9,358,106 | -0.72(-2.09%) |
Jan 18, 2017 | 34.54 | 34.58 | 34.22 | 34.41 | 7,165,490 | -0.03(-0.09%) |
Jan 17, 2017 | 34.14 | 34.64 | 34.10 | 34.44 | 7,648,318 | +0.37(+1.08%) |
Jan 13, 2017 | 34.07 | 34.07 | 34.07 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 34.10 | 34.15 | 33.75 | 34.07 | 7,554,654 | -0.13(-0.39%) |
Jan 11, 2017 | 34.37 | 34.48 | 33.89 | 34.21 | 6,470,291 | -0.21(-0.60%) |
Jan 10, 2017 | 34.06 | 34.65 | 34.02 | 34.41 | 8,569,279 | +0.26(+0.78%) |
Jan 09, 2017 | 34.04 | 34.36 | 34.04 | 34.15 | 7,173,134 | +0.05(+0.16%) |
Jan 06, 2017 | 34.12 | 34.35 | 34.02 | 34.10 | 7,742,673 | -0.08(-0.22%) |
Jan 05, 2017 | 33.84 | 34.34 | 33.65 | 34.17 | 11,096,065 | -0.21(-0.61%) |
Jan 04, 2017 | 34.02 | 34.43 | 34.01 | 34.38 | 7,453,605 | +0.52(+1.55%) |
Jan 03, 2017 | 33.91 | 34.07 | 33.63 | 33.86 | 8,516,828 | +0.14(+0.43%) |
Dec 30, 2016 | 33.71 | 33.71 | 33.71 | 0 | -0.26(-0.77%) | |
Dec 29, 2016 | 33.91 | 34.10 | 33.87 | 33.97 | 4,157,190 | +0.18(+0.53%) |
Dec 28, 2016 | 34.24 | 34.27 | 33.76 | 33.79 | 4,824,208 | -0.42(-1.23%) |
Dec 27, 2016 | 34.34 | 34.49 | 34.12 | 34.22 | 2,785,125 | -0.09(-0.25%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 34.63 | 34.65 | 34.19 | 34.30 | 6,124,084 | -0.45(-1.30%) |
Dec 21, 2016 | 34.72 | 34.94 | 34.56 | 34.76 | 5,124,585 | -0.08(-0.22%) |
Dec 20, 2016 | 34.64 | 34.94 | 34.51 | 34.83 | 5,613,229 | +0.31(+0.88%) |
Dec 19, 2016 | 34.43 | 34.76 | 34.39 | 34.53 | 6,754,065 | +0.08(+0.22%) |
Dec 16, 2016 | 34.78 | 34.89 | 34.38 | 34.45 | 12,735,200 | -0.29(-0.84%) |
Dec 15, 2016 | 34.75 | 34.97 | 34.59 | 34.74 | 6,903,150 | +0.05(+0.16%) |
Dec 14, 2016 | 35.15 | 35.24 | 34.65 | 34.69 | 8,122,312 | -0.43(-1.23%) |
Dec 13, 2016 | 34.71 | 35.27 | 34.53 | 35.12 | 8,650,820 | +0.53(+1.52%) |
Dec 12, 2016 | 34.86 | 34.94 | 34.44 | 34.59 | 8,724,014 | -0.42(-1.20%) |
Dec 09, 2016 | 35.05 | 35.12 | 34.64 | 35.02 | 6,291,964 | +0.02(+0.06%) |
Dec 08, 2016 | 35.15 | 35.24 | 34.86 | 34.99 | 6,532,169 | -0.09(-0.27%) |
Dec 07, 2016 | 34.75 | 35.12 | 34.68 | 35.09 | 7,938,714 | +0.34(+0.97%) |
Dec 06, 2016 | 34.79 | 34.81 | 34.58 | 34.75 | 5,799,113 | +0.05(+0.14%) |
Dec 05, 2016 | 34.62 | 34.99 | 34.50 | 34.70 | 9,334,844 | +0.10(+0.30%) |
Dec 02, 2016 | 34.85 | 34.99 | 34.54 | 34.60 | 7,123,176 | -0.26(-0.73%) |
Dec 01, 2016 | 35.04 | 35.25 | 34.80 | 34.85 | 7,783,583 | -0.30(-0.86%) |
Nov 30, 2016 | 35.21 | 35.47 | 35.11 | 35.15 | 9,241,273 | -0.21(-0.60%) |
Nov 29, 2016 | 35.35 | 35.52 | 35.30 | 35.37 | 7,088,395 | +0.07(+0.20%) |
Nov 28, 2016 | 35.37 | 35.56 | 35.24 | 35.29 | 6,592,847 | -0.26(-0.74%) |
Nov 25, 2016 | 35.61 | 35.81 | 35.48 | 35.56 | 3,045,495 | -0.09(-0.24%) |
Nov 23, 2016 | 35.64 | 35.64 | 35.64 | 0 | +0.05(+0.15%) | |
Nov 22, 2016 | 34.98 | 35.77 | 34.91 | 35.59 | 12,238,004 | +0.74(+2.11%) |
Nov 21, 2016 | 34.77 | 34.88 | 34.63 | 34.85 | 11,056,401 | -0.03(-0.08%) |
Nov 18, 2016 | 34.53 | 34.97 | 34.32 | 34.88 | 10,847,256 | +0.28(+0.82%) |
Nov 17, 2016 | 34.14 | 34.61 | 33.85 | 34.60 | 11,621,382 | +0.32(+0.93%) |
Nov 16, 2016 | 32.98 | 34.34 | 32.98 | 34.28 | 14,413,071 | +1.30(+3.95%) |
Nov 15, 2016 | 32.89 | 33.50 | 32.45 | 32.98 | 13,755,548 | -0.33(-0.98%) |
Nov 14, 2016 | 33.89 | 34.12 | 33.19 | 33.31 | 12,824,724 | -0.53(-1.55%) |
Nov 11, 2016 | 33.61 | 33.88 | 33.49 | 33.83 | 7,714,643 | +0.00(+0.00%) |
Nov 10, 2016 | 33.38 | 34.14 | 33.38 | 33.83 | 11,490,775 | +0.65(+1.96%) |
Nov 09, 2016 | 32.26 | 33.27 | 32.10 | 33.18 | 8,635,859 | +0.32(+0.97%) |
Nov 08, 2016 | 32.82 | 33.07 | 32.67 | 32.86 | 7,493,975 | +0.07(+0.22%) |
Nov 07, 2016 | 32.55 | 32.80 | 32.35 | 32.79 | 9,525,847 | +0.63(+1.96%) |
Nov 04, 2016 | 32.23 | 32.42 | 32.07 | 32.16 | 6,688,621 | +0.05(+0.17%) |
Nov 03, 2016 | 32.59 | 32.72 | 32.03 | 32.11 | 5,940,601 | -0.42(-1.29%) |
Nov 02, 2016 | 32.34 | 32.71 | 32.33 | 32.53 | 6,112,288 | +0.12(+0.37%) |
Nov 01, 2016 | 32.95 | 32.98 | 32.35 | 32.41 | 6,387,038 | -0.57(-1.74%) |
Oct 31, 2016 | 32.89 | 33.01 | 32.74 | 32.98 | 5,978,445 | +0.12(+0.37%) |
Oct 28, 2016 | 32.78 | 33.08 | 32.65 | 32.86 | 3,302,064 | +0.13(+0.41%) |
Oct 27, 2016 | 33.10 | 33.21 | 32.69 | 32.72 | 5,089,899 | -0.41(-1.23%) |
Oct 26, 2016 | 32.76 | 33.22 | 32.70 | 33.13 | 3,974,589 | +0.21(+0.64%) |
Oct 25, 2016 | 32.94 | 33.04 | 32.63 | 32.92 | 5,553,380 | -0.25(-0.75%) |
Oct 24, 2016 | 33.03 | 33.19 | 32.91 | 33.17 | 4,359,546 | +0.31(+0.94%) |
Oct 21, 2016 | 32.75 | 32.95 | 32.55 | 32.86 | 4,459,029 | +0.09(+0.27%) |
Oct 20, 2016 | 32.95 | 33.02 | 32.74 | 32.77 | 3,477,173 | -0.08(-0.23%) |
Oct 19, 2016 | 32.82 | 32.91 | 32.54 | 32.85 | 4,851,279 | +0.13(+0.41%) |
Oct 18, 2016 | 33.00 | 33.08 | 32.42 | 32.71 | 4,686,917 | -0.07(-0.22%) |
Oct 17, 2016 | 33.12 | 33.17 | 32.73 | 32.79 | 4,710,396 | -0.41(-1.23%) |
Oct 14, 2016 | 33.39 | 33.42 | 33.18 | 33.19 | 5,780,279 | -0.11(-0.32%) |
Oct 13, 2016 | 33.57 | 33.58 | 33.04 | 33.30 | 6,444,323 | -0.41(-1.22%) |
Oct 12, 2016 | 33.17 | 33.78 | 33.11 | 33.71 | 6,323,744 | +0.52(+1.56%) |
Oct 11, 2016 | 33.33 | 33.46 | 33.17 | 33.19 | 6,364,963 | -0.27(-0.80%) |
Oct 10, 2016 | 33.37 | 33.63 | 33.29 | 33.46 | 6,751,168 | +0.49(+1.48%) |
Oct 07, 2016 | 33.48 | 33.60 | 32.75 | 32.97 | 11,166,734 | -0.21(-0.65%) |
Oct 06, 2016 | 33.08 | 33.27 | 32.89 | 33.19 | 5,759,890 | +0.01(+0.03%) |
Oct 05, 2016 | 33.28 | 33.49 | 33.14 | 33.18 | 4,721,162 | -0.08(-0.26%) |
Oct 04, 2016 | 33.28 | 33.51 | 33.16 | 33.26 | 6,066,833 | +0.02(+0.05%) |
Oct 03, 2016 | 33.28 | 33.46 | 33.23 | 33.25 | 7,326,352 | -0.19(-0.57%) |
Sep 30, 2016 | 33.33 | 33.52 | 33.17 | 33.44 | 6,952,825 | +0.41(+1.23%) |
Sep 29, 2016 | 33.34 | 33.38 | 33.02 | 33.03 | 6,281,363 | -0.23(-0.70%) |
Sep 28, 2016 | 33.66 | 33.75 | 33.16 | 33.26 | 5,985,382 | -0.38(-1.13%) |
Sep 27, 2016 | 33.66 | 33.77 | 33.51 | 33.64 | 6,347,137 | +0.03(+0.08%) |
Sep 26, 2016 | 33.83 | 33.83 | 33.46 | 33.62 | 7,594,935 | -0.38(-1.10%) |
Sep 23, 2016 | 34.20 | 34.30 | 33.94 | 33.99 | 8,058,946 | -0.21(-0.63%) |
Sep 22, 2016 | 34.25 | 34.49 | 34.04 | 34.21 | 6,808,093 | +0.18(+0.53%) |
Sep 21, 2016 | 33.62 | 34.05 | 33.59 | 34.03 | 5,498,871 | +0.47(+1.39%) |
Sep 20, 2016 | 33.54 | 34.12 | 33.51 | 33.56 | 7,854,125 | +0.17(+0.50%) |
Sep 19, 2016 | 33.56 | 33.65 | 33.39 | 33.40 | 4,896,658 | +0.01(+0.03%) |
Sep 16, 2016 | 33.39 | 33.58 | 33.24 | 33.39 | 7,805,613 | -0.17(-0.49%) |
Sep 15, 2016 | 33.13 | 33.63 | 33.06 | 33.55 | 10,873,225 | +0.39(+1.17%) |
Sep 14, 2016 | 33.26 | 33.36 | 33.04 | 33.17 | 7,964,747 | -0.06(-0.19%) |
Sep 13, 2016 | 33.53 | 33.67 | 33.12 | 33.23 | 8,279,986 | -0.56(-1.65%) |
Sep 12, 2016 | 33.43 | 33.86 | 33.41 | 33.79 | 11,143,409 | +0.36(+1.07%) |
Sep 09, 2016 | 33.85 | 33.86 | 33.43 | 33.43 | 10,334,194 | -0.65(-1.92%) |
Sep 08, 2016 | 34.56 | 34.66 | 34.00 | 34.08 | 11,042,080 | -0.59(-1.72%) |
Sep 07, 2016 | 34.58 | 34.78 | 34.51 | 34.68 | 6,365,249 | +0.09(+0.27%) |
Sep 06, 2016 | 34.65 | 34.66 | 34.39 | 34.58 | 7,037,613 | -0.15(-0.44%) |
Sep 02, 2016 | 34.77 | 34.73 | 34.73 | 34.73 | 6,966,105 | -0.02(-0.06%) |
Sep 01, 2016 | 34.72 | 34.81 | 34.36 | 34.76 | 7,630,165 | +0.13(+0.37%) |
Aug 31, 2016 | 34.64 | 34.79 | 34.42 | 34.63 | 8,129,920 | -0.02(-0.05%) |
Aug 30, 2016 | 35.08 | 35.13 | 34.56 | 34.65 | 7,734,758 | -0.49(-1.39%) |
Aug 29, 2016 | 35.13 | 35.39 | 35.07 | 35.13 | 6,295,206 | -0.05(-0.15%) |
Aug 26, 2016 | 35.24 | 35.55 | 35.11 | 35.19 | 9,064,754 | -0.05(-0.14%) |
Aug 25, 2016 | 35.09 | 35.32 | 34.99 | 35.24 | 10,001,758 | +0.10(+0.28%) |
Aug 24, 2016 | 35.11 | 35.32 | 35.07 | 35.14 | 5,752,382 | -0.05(-0.14%) |
Aug 23, 2016 | 35.52 | 35.53 | 35.18 | 35.19 | 6,279,325 | -0.18(-0.52%) |
Aug 22, 2016 | 35.44 | 35.48 | 35.13 | 35.37 | 7,388,834 | -0.11(-0.32%) |
Aug 19, 2016 | 34.83 | 35.52 | 34.79 | 35.48 | 14,157,868 | +0.69(+1.98%) |
Aug 18, 2016 | 35.04 | 35.12 | 34.73 | 34.79 | 8,800,094 | -0.17(-0.49%) |
Aug 17, 2016 | 34.80 | 35.37 | 34.65 | 34.96 | 15,088,585 | +0.10(+0.28%) |
Aug 16, 2016 | 35.89 | 36.26 | 34.85 | 34.86 | 27,995,526 | -2.15(-5.80%) |
Aug 15, 2016 | 37.40 | 37.40 | 36.84 | 37.01 | 12,415,201 | -0.04(-0.12%) |
Aug 12, 2016 | 36.75 | 37.12 | 36.69 | 37.06 | 6,101,960 | +0.20(+0.53%) |
Aug 11, 2016 | 37.11 | 37.35 | 36.35 | 36.86 | 8,365,959 | +0.40(+1.09%) |
Aug 10, 2016 | 36.31 | 36.53 | 36.22 | 36.46 | 6,135,445 | +0.29(+0.79%) |
Aug 09, 2016 | 36.35 | 36.47 | 36.10 | 36.17 | 5,369,805 | -0.19(-0.52%) |
Aug 08, 2016 | 36.62 | 36.67 | 36.31 | 36.36 | 7,227,444 | -0.18(-0.49%) |
Aug 05, 2016 | 36.38 | 36.58 | 36.27 | 36.54 | 5,870,343 | +0.31(+0.85%) |
Aug 04, 2016 | 36.00 | 36.29 | 35.96 | 36.23 | 5,797,064 | +0.26(+0.72%) |
Aug 03, 2016 | 35.45 | 35.97 | 35.28 | 35.97 | 6,449,946 | +0.16(+0.46%) |
Aug 02, 2016 | 36.38 | 36.42 | 35.79 | 35.81 | 5,814,622 | -0.68(-1.86%) |
Aug 01, 2016 | 36.41 | 36.58 | 36.22 | 36.49 | 5,590,987 | +0.06(+0.17%) |
Jul 29, 2016 | 36.20 | 36.49 | 36.14 | 36.42 | 6,243,700 | +0.21(+0.59%) |
Jul 28, 2016 | 36.10 | 36.26 | 35.89 | 36.21 | 5,363,749 | +0.03(+0.07%) |
Jul 27, 2016 | 36.35 | 36.41 | 36.10 | 36.18 | 7,780,057 | -0.01(-0.02%) |
Jul 26, 2016 | 35.98 | 36.22 | 35.85 | 36.19 | 8,002,173 | +0.20(+0.54%) |
Jul 25, 2016 | 35.68 | 36.07 | 35.62 | 36.00 | 6,754,893 | +0.41(+1.16%) |
Jul 22, 2016 | 35.40 | 35.64 | 35.25 | 35.58 | 4,407,327 | +0.31(+0.88%) |
Jul 21, 2016 | 35.48 | 35.56 | 35.16 | 35.27 | 5,055,492 | -0.24(-0.68%) |
Jul 20, 2016 | 35.48 | 35.60 | 35.32 | 35.51 | 5,470,864 | +0.14(+0.40%) |
Jul 19, 2016 | 35.45 | 35.60 | 35.28 | 35.37 | 5,854,434 | +0.04(+0.11%) |
Jul 18, 2016 | 34.94 | 35.42 | 34.92 | 35.33 | 8,725,402 | +0.65(+1.86%) |
Jul 15, 2016 | 34.90 | 34.98 | 34.64 | 34.68 | 5,769,790 | -0.11(-0.31%) |
Jul 14, 2016 | 35.12 | 35.14 | 34.71 | 34.79 | 5,993,050 | -0.04(-0.13%) |
Jul 13, 2016 | 35.12 | 35.12 | 34.78 | 34.83 | 5,600,877 | -0.16(-0.46%) |
Jul 12, 2016 | 35.11 | 35.13 | 34.89 | 34.99 | 6,786,861 | -0.11(-0.30%) |
Jul 11, 2016 | 35.11 | 35.29 | 34.97 | 35.10 | 6,042,305 | -0.09(-0.27%) |
Jul 08, 2016 | 34.66 | 35.21 | 34.44 | 35.19 | 6,421,502 | +0.75(+2.19%) |
Jul 07, 2016 | 34.47 | 34.61 | 34.24 | 34.44 | 6,033,930 | -0.15(-0.44%) |
Jul 06, 2016 | 34.13 | 34.62 | 34.04 | 34.59 | 7,161,966 | +0.44(+1.29%) |
Jul 05, 2016 | 34.20 | 34.38 | 33.97 | 34.15 | 5,065,050 | -0.15(-0.44%) |
Jul 01, 2016 | 34.43 | 34.30 | 34.30 | 34.30 | 4,784,106 | -0.12(-0.35%) |
Jun 30, 2016 | 34.08 | 34.43 | 33.81 | 34.42 | 7,055,147 | +0.41(+1.21%) |
Jun 29, 2016 | 33.49 | 34.08 | 33.44 | 34.01 | 7,708,876 | +0.78(+2.36%) |
Jun 28, 2016 | 32.99 | 33.32 | 32.84 | 33.23 | 9,973,737 | +0.45(+1.39%) |
Jun 27, 2016 | 33.01 | 33.09 | 32.28 | 32.77 | 11,011,576 | -0.50(-1.51%) |
Jun 24, 2016 | 33.36 | 33.81 | 33.20 | 33.28 | 11,158,658 | -0.99(-2.89%) |
Jun 23, 2016 | 34.61 | 34.71 | 34.14 | 34.27 | 4,745,652 | -0.07(-0.19%) |
Jun 22, 2016 | 34.58 | 34.75 | 34.33 | 34.33 | 5,131,891 | -0.10(-0.30%) |
Jun 21, 2016 | 34.29 | 34.55 | 34.05 | 34.44 | 7,498,633 | +0.29(+0.85%) |
Jun 20, 2016 | 34.03 | 34.40 | 34.03 | 34.15 | 7,080,284 | +0.43(+1.27%) |
Jun 17, 2016 | 33.80 | 33.88 | 33.50 | 33.72 | 11,042,795 | -0.11(-0.32%) |
Jun 16, 2016 | 33.79 | 33.95 | 33.56 | 33.83 | 7,077,293 | -0.01(-0.04%) |
Jun 15, 2016 | 33.98 | 34.23 | 33.81 | 33.84 | 7,461,738 | -0.12(-0.35%) |
Jun 14, 2016 | 33.81 | 33.98 | 33.64 | 33.96 | 6,155,567 | +0.08(+0.25%) |
Jun 13, 2016 | 34.08 | 34.30 | 33.87 | 33.88 | 6,475,497 | -0.43(-1.26%) |
Jun 10, 2016 | 34.28 | 34.37 | 34.06 | 34.31 | 5,371,022 | -0.15(-0.44%) |
Jun 09, 2016 | 34.26 | 34.50 | 34.20 | 34.46 | 4,203,955 | +0.15(+0.44%) |
Jun 08, 2016 | 34.16 | 34.41 | 34.00 | 34.31 | 5,446,017 | +0.32(+0.93%) |
Jun 07, 2016 | 33.83 | 34.26 | 33.80 | 33.99 | 5,161,932 | +0.12(+0.34%) |
Jun 06, 2016 | 34.16 | 34.19 | 33.67 | 33.88 | 4,521,604 | -0.19(-0.56%) |
Jun 03, 2016 | 34.08 | 34.27 | 33.99 | 34.07 | 5,386,386 | -0.25(-0.74%) |
Jun 02, 2016 | 34.09 | 34.38 | 34.00 | 34.32 | 6,110,423 | +0.18(+0.52%) |
Jun 01, 2016 | 33.82 | 34.21 | 33.79 | 34.14 | 6,014,463 | +0.21(+0.63%) |
May 31, 2016 | 34.10 | 34.18 | 33.77 | 33.93 | 7,918,884 | -0.24(-0.69%) |
May 27, 2016 | 33.88 | 34.16 | 34.16 | 34.16 | 5,221,819 | +0.33(+0.96%) |
May 26, 2016 | 33.92 | 34.16 | 33.71 | 33.84 | 6,515,964 | +0.27(+0.80%) |
May 25, 2016 | 33.67 | 33.77 | 33.32 | 33.57 | 5,908,781 | +0.04(+0.11%) |
May 24, 2016 | 33.54 | 33.67 | 33.31 | 33.54 | 6,160,831 | +0.24(+0.72%) |
May 23, 2016 | 33.64 | 33.83 | 33.26 | 33.30 | 6,538,211 | -0.33(-0.98%) |
May 20, 2016 | 33.55 | 33.79 | 33.40 | 33.63 | 8,019,812 | -0.16(-0.47%) |
May 19, 2016 | 33.33 | 33.93 | 33.23 | 33.79 | 8,962,887 | +0.48(+1.45%) |
May 18, 2016 | 33.43 | 33.57 | 32.90 | 33.30 | 13,030,214 | -0.39(-1.15%) |
May 17, 2016 | 34.84 | 34.94 | 33.14 | 33.69 | 31,345,742 | +0.18(+0.53%) |
May 16, 2016 | 32.59 | 33.52 | 32.44 | 33.51 | 18,277,550 | +1.12(+3.45%) |
May 13, 2016 | 32.59 | 33.34 | 32.35 | 32.40 | 15,707,628 | -0.71(-2.15%) |
May 12, 2016 | 33.08 | 33.35 | 32.75 | 33.11 | 14,784,714 | +0.11(+0.34%) |
May 11, 2016 | 33.35 | 33.49 | 32.98 | 33.00 | 13,813,767 | -1.16(-3.39%) |
May 10, 2016 | 34.82 | 34.88 | 34.10 | 34.16 | 8,119,716 | -0.40(-1.15%) |
May 09, 2016 | 34.18 | 34.74 | 33.97 | 34.55 | 5,051,988 | +0.52(+1.53%) |
May 06, 2016 | 33.88 | 34.06 | 33.61 | 34.03 | 4,900,346 | +0.03(+0.09%) |
May 05, 2016 | 34.14 | 34.27 | 33.78 | 34.00 | 5,275,261 | -0.21(-0.61%) |
May 04, 2016 | 34.02 | 34.32 | 33.92 | 34.21 | 3,804,732 | -0.01(-0.03%) |
May 03, 2016 | 34.29 | 34.41 | 33.87 | 34.22 | 4,490,550 | -0.34(-0.99%) |