Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.35 | 47.38 | 46.39 | 47.12 | 4,616,209 | -0.05(-0.11%) |
Apr 27, 2017 | 47.39 | 48.16 | 47.01 | 47.17 | 6,391,389 | +0.05(+0.11%) |
Apr 26, 2017 | 49.46 | 49.50 | 47.06 | 47.12 | 9,462,571 | -2.23(-4.52%) |
Apr 25, 2017 | 49.03 | 49.50 | 48.71 | 49.35 | 5,963,074 | +0.68(+1.39%) |
Apr 24, 2017 | 48.41 | 48.92 | 48.27 | 48.67 | 7,224,210 | +0.92(+1.92%) |
Apr 21, 2017 | 47.60 | 47.85 | 47.13 | 47.75 | 5,507,610 | +0.50(+1.06%) |
Apr 20, 2017 | 46.96 | 47.32 | 46.52 | 47.25 | 4,222,946 | +0.58(+1.24%) |
Apr 19, 2017 | 46.78 | 47.05 | 45.39 | 46.67 | 7,922,679 | -0.23(-0.50%) |
Apr 18, 2017 | 47.25 | 47.58 | 46.41 | 46.91 | 6,130,935 | -0.36(-0.76%) |
Apr 17, 2017 | 47.23 | 47.61 | 47.10 | 47.26 | 3,080,616 | +0.10(+0.20%) |
Apr 13, 2017 | 47.05 | 47.46 | 46.64 | 47.17 | 5,405,931 | +0.04(+0.09%) |
Apr 12, 2017 | 47.71 | 48.27 | 46.93 | 47.12 | 5,479,379 | -0.46(-0.96%) |
Apr 11, 2017 | 48.39 | 48.98 | 47.51 | 47.58 | 7,149,613 | -0.77(-1.59%) |
Apr 10, 2017 | 49.33 | 49.52 | 48.20 | 48.35 | 5,173,932 | -0.87(-1.76%) |
Apr 07, 2017 | 48.82 | 49.71 | 48.56 | 49.22 | 4,402,421 | +0.21(+0.44%) |
Apr 06, 2017 | 49.29 | 49.56 | 48.47 | 49.00 | 4,454,978 | -0.08(-0.16%) |
Apr 05, 2017 | 48.86 | 50.13 | 48.38 | 49.08 | 8,261,989 | +0.60(+1.23%) |
Apr 04, 2017 | 50.56 | 50.83 | 48.21 | 48.48 | 9,286,396 | -2.15(-4.25%) |
Apr 03, 2017 | 50.30 | 50.93 | 50.30 | 50.64 | 4,852,348 | +0.22(+0.43%) |
Mar 31, 2017 | 50.07 | 50.72 | 49.77 | 50.42 | 4,481,890 | +0.29(+0.58%) |
Mar 30, 2017 | 50.48 | 50.87 | 50.09 | 50.13 | 5,734,077 | -0.17(-0.34%) |
Mar 29, 2017 | 51.46 | 51.52 | 50.20 | 50.30 | 5,479,948 | -1.07(-2.08%) |
Mar 28, 2017 | 51.80 | 51.99 | 51.29 | 51.37 | 3,807,208 | +0.02(+0.03%) |
Mar 27, 2017 | 50.70 | 51.95 | 50.61 | 51.35 | 4,959,896 | +0.05(+0.09%) |
Mar 24, 2017 | 50.97 | 51.64 | 50.77 | 51.31 | 4,949,048 | +0.48(+0.95%) |
Mar 23, 2017 | 50.88 | 51.52 | 50.49 | 50.82 | 5,331,812 | +0.01(+0.03%) |
Mar 22, 2017 | 50.36 | 51.10 | 49.77 | 50.81 | 6,102,169 | +0.62(+1.25%) |
Mar 21, 2017 | 52.54 | 52.98 | 50.00 | 50.19 | 6,441,113 | -2.03(-3.89%) |
Mar 20, 2017 | 51.75 | 52.68 | 51.67 | 52.22 | 7,293,479 | +0.47(+0.90%) |
Mar 17, 2017 | 50.81 | 51.84 | 50.60 | 51.75 | 7,734,513 | +1.46(+2.91%) |
Mar 16, 2017 | 51.20 | 51.21 | 50.23 | 50.29 | 4,954,286 | -0.64(-1.25%) |
Mar 15, 2017 | 51.30 | 51.39 | 50.49 | 50.93 | 4,553,514 | -0.46(-0.89%) |
Mar 14, 2017 | 50.88 | 51.48 | 50.80 | 51.39 | 4,195,594 | -0.07(-0.14%) |
Mar 13, 2017 | 51.66 | 51.66 | 50.76 | 51.46 | 5,612,668 | +0.08(+0.16%) |
Mar 10, 2017 | 51.72 | 51.77 | 51.13 | 51.38 | 3,820,382 | -0.33(-0.64%) |
Mar 09, 2017 | 51.49 | 51.91 | 51.23 | 51.71 | 4,201,717 | -0.03(-0.06%) |
Mar 08, 2017 | 52.30 | 52.64 | 51.63 | 51.74 | 4,788,627 | -0.11(-0.22%) |
Mar 07, 2017 | 51.61 | 52.29 | 51.32 | 51.86 | 5,098,479 | -0.04(-0.07%) |
Mar 06, 2017 | 52.20 | 52.21 | 51.00 | 51.89 | 5,083,017 | -0.21(-0.41%) |
Mar 03, 2017 | 51.22 | 52.33 | 50.99 | 52.10 | 5,795,539 | +0.73(+1.41%) |
Mar 02, 2017 | 53.00 | 53.26 | 50.51 | 51.38 | 13,026,132 | -2.34(-4.36%) |
Mar 01, 2017 | 54.60 | 54.80 | 52.59 | 53.72 | 8,163,065 | -0.26(-0.48%) |
Feb 28, 2017 | 53.60 | 54.59 | 53.44 | 53.98 | 6,576,025 | +0.58(+1.09%) |
Feb 27, 2017 | 52.65 | 54.29 | 52.65 | 53.40 | 5,965,729 | +0.32(+0.61%) |
Feb 24, 2017 | 52.55 | 54.26 | 52.31 | 53.07 | 9,760,193 | +0.17(+0.31%) |
Feb 23, 2017 | 53.97 | 54.04 | 50.96 | 52.91 | 13,692,682 | -0.90(-1.67%) |
Feb 22, 2017 | 51.94 | 54.46 | 51.70 | 53.81 | 12,669,931 | +1.88(+3.62%) |
Feb 21, 2017 | 52.43 | 52.64 | 51.32 | 51.92 | 7,146,705 | -0.67(-1.28%) |
Feb 17, 2017 | 52.60 | 52.60 | 52.60 | 0 | -0.26(-0.50%) | |
Feb 16, 2017 | 50.15 | 53.03 | 49.33 | 52.86 | 21,114,880 | +6.53(+14.08%) |
Feb 15, 2017 | 45.83 | 46.55 | 45.34 | 46.33 | 6,791,230 | +1.01(+2.24%) |
Feb 14, 2017 | 46.10 | 46.24 | 44.95 | 45.32 | 6,184,020 | -0.82(-1.79%) |
Feb 13, 2017 | 45.79 | 46.30 | 44.69 | 46.15 | 6,373,162 | +0.59(+1.31%) |
Feb 10, 2017 | 46.23 | 46.26 | 45.33 | 45.55 | 7,895,201 | -0.02(-0.05%) |
Feb 09, 2017 | 46.26 | 47.04 | 45.42 | 45.58 | 13,232,524 | -1.41(-3.00%) |
Feb 08, 2017 | 45.88 | 47.10 | 45.69 | 46.98 | 6,994,929 | +1.33(+2.90%) |
Feb 07, 2017 | 46.01 | 46.15 | 45.21 | 45.66 | 3,796,000 | -0.11(-0.25%) |
Feb 06, 2017 | 44.99 | 46.60 | 44.77 | 45.77 | 6,165,614 | +0.65(+1.44%) |
Feb 03, 2017 | 45.45 | 45.48 | 44.89 | 45.12 | 3,198,499 | -0.18(-0.39%) |
Feb 02, 2017 | 44.66 | 45.35 | 44.26 | 45.30 | 3,855,621 | +0.38(+0.85%) |
Feb 01, 2017 | 45.37 | 45.37 | 44.39 | 44.91 | 3,787,054 | -0.01(-0.03%) |
Jan 31, 2017 | 44.17 | 44.96 | 43.94 | 44.93 | 2,563,683 | +0.60(+1.36%) |
Jan 30, 2017 | 44.30 | 44.57 | 43.94 | 44.32 | 2,258,499 | -0.42(-0.95%) |
Jan 27, 2017 | 44.47 | 44.80 | 44.11 | 44.75 | 2,009,584 | +0.17(+0.38%) |
Jan 26, 2017 | 44.59 | 44.67 | 43.50 | 44.58 | 4,626,338 | +0.06(+0.14%) |
Jan 25, 2017 | 45.30 | 45.30 | 44.36 | 44.52 | 3,867,381 | -0.51(-1.12%) |
Jan 24, 2017 | 44.77 | 45.60 | 44.01 | 45.03 | 7,386,951 | +1.04(+2.36%) |
Jan 23, 2017 | 42.84 | 44.26 | 42.82 | 43.99 | 6,197,385 | +1.11(+2.58%) |
Jan 20, 2017 | 42.33 | 43.25 | 42.33 | 42.88 | 5,431,449 | +0.59(+1.41%) |
Jan 19, 2017 | 41.82 | 42.54 | 41.77 | 42.29 | 3,602,790 | +0.57(+1.36%) |
Jan 18, 2017 | 42.76 | 43.17 | 41.32 | 41.72 | 6,824,205 | -1.29(-3.00%) |
Jan 17, 2017 | 42.37 | 43.17 | 41.71 | 43.01 | 6,622,314 | +0.96(+2.27%) |
Jan 13, 2017 | 42.06 | 42.06 | 42.06 | 0 | +0.40(+0.96%) | |
Jan 12, 2017 | 42.27 | 42.32 | 41.08 | 41.66 | 5,392,704 | -0.68(-1.60%) |
Jan 11, 2017 | 42.02 | 42.78 | 41.70 | 42.34 | 3,757,589 | -0.13(-0.30%) |
Jan 10, 2017 | 42.11 | 43.17 | 41.87 | 42.46 | 6,971,985 | +0.90(+2.16%) |
Jan 09, 2017 | 40.31 | 41.85 | 40.25 | 41.57 | 6,402,633 | +1.41(+3.50%) |
Jan 06, 2017 | 40.60 | 40.74 | 39.86 | 40.16 | 4,422,978 | -0.40(-0.98%) |
Jan 05, 2017 | 38.90 | 40.82 | 38.89 | 40.56 | 12,254,293 | +1.86(+4.81%) |
Jan 04, 2017 | 38.93 | 39.14 | 38.38 | 38.70 | 6,331,987 | +0.10(+0.25%) |
Jan 03, 2017 | 38.82 | 38.98 | 38.16 | 38.60 | 4,510,160 | +0.50(+1.31%) |
Dec 30, 2016 | 38.10 | 38.10 | 38.10 | 0 | -1.36(-3.43%) | |
Dec 29, 2016 | 39.69 | 39.80 | 39.23 | 39.46 | 2,493,348 | -0.16(-0.41%) |
Dec 28, 2016 | 40.09 | 40.43 | 39.48 | 39.62 | 3,091,787 | -0.01(-0.03%) |
Dec 27, 2016 | 39.73 | 40.49 | 39.55 | 39.64 | 3,175,939 | +0.06(+0.14%) |
Dec 23, 2016 | 39.58 | 39.58 | 39.58 | 0 | +1.16(+3.03%) | |
Dec 22, 2016 | 39.20 | 39.27 | 38.25 | 38.42 | 4,400,554 | -1.07(-2.70%) |
Dec 21, 2016 | 38.48 | 40.03 | 38.36 | 39.48 | 7,251,519 | +1.10(+2.87%) |
Dec 20, 2016 | 38.40 | 38.75 | 38.13 | 38.38 | 2,568,334 | +0.02(+0.06%) |
Dec 19, 2016 | 37.73 | 38.58 | 37.36 | 38.36 | 5,797,639 | +0.66(+1.75%) |
Dec 16, 2016 | 37.87 | 38.66 | 37.63 | 37.70 | 6,450,821 | -0.05(-0.13%) |
Dec 15, 2016 | 38.05 | 38.64 | 37.58 | 37.75 | 4,861,594 | -0.74(-1.91%) |
Dec 14, 2016 | 38.82 | 39.46 | 38.37 | 38.49 | 5,626,830 | -0.53(-1.35%) |
Dec 13, 2016 | 38.68 | 40.01 | 38.33 | 39.01 | 5,607,983 | +0.33(+0.86%) |
Dec 12, 2016 | 38.75 | 38.87 | 37.41 | 38.68 | 9,591,153 | -0.88(-2.22%) |
Dec 09, 2016 | 39.97 | 40.24 | 39.24 | 39.56 | 3,338,548 | -0.29(-0.74%) |
Dec 08, 2016 | 39.41 | 40.24 | 38.99 | 39.85 | 5,240,719 | +0.36(+0.92%) |
Dec 07, 2016 | 39.42 | 39.78 | 38.69 | 39.49 | 6,392,777 | +0.09(+0.23%) |
Dec 06, 2016 | 40.10 | 40.10 | 38.76 | 39.40 | 4,827,743 | -0.62(-1.56%) |
Dec 05, 2016 | 38.40 | 40.15 | 38.39 | 40.02 | 4,790,349 | +0.99(+2.53%) |
Dec 02, 2016 | 38.50 | 39.21 | 38.16 | 39.03 | 4,717,888 | +0.49(+1.27%) |
Dec 01, 2016 | 39.83 | 39.96 | 38.05 | 38.54 | 6,851,224 | -1.11(-2.80%) |
Nov 30, 2016 | 40.82 | 41.53 | 39.61 | 39.66 | 6,070,068 | -1.05(-2.58%) |
Nov 29, 2016 | 40.90 | 41.29 | 40.20 | 40.71 | 5,737,781 | -0.31(-0.75%) |
Nov 28, 2016 | 40.79 | 41.76 | 40.46 | 41.01 | 9,721,278 | +0.83(+2.07%) |
Nov 25, 2016 | 41.24 | 41.39 | 39.49 | 40.18 | 6,562,360 | -0.79(-1.94%) |
Nov 23, 2016 | 40.98 | 40.98 | 40.98 | 0 | -0.04(-0.10%) | |
Nov 22, 2016 | 41.60 | 41.92 | 40.88 | 41.02 | 4,502,175 | -0.28(-0.67%) |
Nov 21, 2016 | 40.76 | 41.84 | 40.75 | 41.30 | 4,425,093 | +0.59(+1.45%) |
Nov 18, 2016 | 41.80 | 42.26 | 40.54 | 40.71 | 4,315,875 | -1.06(-2.54%) |
Nov 17, 2016 | 40.59 | 41.82 | 40.49 | 41.77 | 5,410,801 | +1.18(+2.91%) |
Nov 16, 2016 | 39.91 | 40.91 | 39.48 | 40.59 | 4,888,791 | +0.36(+0.89%) |
Nov 15, 2016 | 40.14 | 41.07 | 39.78 | 40.23 | 9,738,045 | +1.80(+4.68%) |
Nov 14, 2016 | 41.32 | 41.55 | 38.16 | 38.43 | 11,123,815 | -2.94(-7.10%) |
Nov 11, 2016 | 40.39 | 41.60 | 38.45 | 41.37 | 16,128,725 | +1.05(+2.60%) |
Nov 10, 2016 | 42.28 | 44.46 | 39.63 | 40.32 | 26,245,824 | -4.10(-9.23%) |
Nov 09, 2016 | 42.58 | 45.10 | 42.44 | 44.42 | 8,934,485 | +0.51(+1.16%) |
Nov 08, 2016 | 44.27 | 44.43 | 43.56 | 43.91 | 4,969,903 | -0.39(-0.88%) |
Nov 07, 2016 | 44.34 | 45.15 | 44.10 | 44.30 | 6,856,947 | +1.37(+3.18%) |
Nov 04, 2016 | 42.40 | 43.36 | 42.36 | 42.93 | 3,948,059 | +0.00(+0.00%) |
Nov 03, 2016 | 42.88 | 43.41 | 41.91 | 42.93 | 5,152,413 | +0.08(+0.20%) |
Nov 02, 2016 | 43.87 | 43.91 | 42.51 | 42.85 | 9,441,140 | -1.07(-2.45%) |
Nov 01, 2016 | 45.68 | 45.83 | 43.50 | 43.92 | 14,670,678 | -1.40(-3.10%) |
Oct 31, 2016 | 46.82 | 47.44 | 45.30 | 45.32 | 6,362,256 | -1.41(-3.01%) |
Oct 28, 2016 | 47.09 | 47.10 | 46.42 | 46.73 | 4,031,501 | -0.37(-0.78%) |
Oct 27, 2016 | 47.30 | 47.91 | 46.43 | 47.10 | 5,837,195 | +0.23(+0.49%) |
Oct 26, 2016 | 47.31 | 47.31 | 46.77 | 46.87 | 3,444,437 | -0.68(-1.43%) |
Oct 25, 2016 | 47.29 | 47.70 | 46.85 | 47.55 | 5,538,668 | +0.43(+0.91%) |
Oct 24, 2016 | 47.26 | 47.33 | 46.74 | 47.12 | 5,265,322 | +0.64(+1.39%) |
Oct 21, 2016 | 46.45 | 46.73 | 46.03 | 46.48 | 2,513,032 | -0.17(-0.37%) |
Oct 20, 2016 | 46.54 | 46.83 | 46.21 | 46.65 | 4,767,093 | +0.11(+0.23%) |
Oct 19, 2016 | 47.16 | 47.39 | 46.20 | 46.54 | 3,532,098 | -0.30(-0.63%) |
Oct 18, 2016 | 46.67 | 47.44 | 46.64 | 46.84 | 4,990,083 | +0.79(+1.71%) |
Oct 17, 2016 | 46.12 | 46.54 | 45.61 | 46.05 | 4,716,748 | -0.05(-0.10%) |
Oct 14, 2016 | 46.89 | 48.07 | 45.82 | 46.10 | 9,452,112 | -0.11(-0.23%) |
Oct 13, 2016 | 45.55 | 46.47 | 44.50 | 46.20 | 7,718,019 | +0.10(+0.21%) |
Oct 12, 2016 | 45.00 | 47.78 | 44.88 | 46.10 | 11,546,858 | +1.27(+2.84%) |
Oct 11, 2016 | 46.09 | 46.09 | 44.67 | 44.83 | 6,501,060 | -1.26(-2.73%) |
Oct 10, 2016 | 44.88 | 46.33 | 44.88 | 46.09 | 4,915,821 | +1.48(+3.32%) |
Oct 07, 2016 | 44.98 | 45.42 | 44.16 | 44.61 | 4,589,028 | -0.53(-1.18%) |
Oct 06, 2016 | 43.64 | 45.28 | 43.19 | 45.15 | 6,128,277 | +1.38(+3.16%) |
Oct 05, 2016 | 43.86 | 44.05 | 43.61 | 43.76 | 3,578,632 | -0.08(-0.19%) |
Oct 04, 2016 | 43.51 | 44.26 | 43.42 | 43.84 | 5,681,130 | +0.66(+1.53%) |
Oct 03, 2016 | 42.99 | 43.72 | 42.91 | 43.18 | 3,666,865 | +0.72(+1.69%) |
Sep 30, 2016 | 42.94 | 43.03 | 41.98 | 42.46 | 4,360,232 | -0.23(-0.53%) |
Sep 29, 2016 | 42.76 | 43.09 | 42.52 | 42.69 | 4,765,800 | -0.25(-0.59%) |
Sep 28, 2016 | 43.21 | 43.43 | 42.60 | 42.94 | 3,372,693 | -0.12(-0.27%) |
Sep 27, 2016 | 43.01 | 43.84 | 42.77 | 43.06 | 5,805,987 | +0.52(+1.22%) |
Sep 26, 2016 | 42.89 | 43.00 | 41.84 | 42.54 | 9,605,528 | -1.10(-2.51%) |
Sep 23, 2016 | 43.76 | 44.07 | 43.35 | 43.64 | 5,782,552 | -0.82(-1.84%) |
Sep 22, 2016 | 44.31 | 44.88 | 44.04 | 44.45 | 7,286,970 | +0.44(+1.01%) |
Sep 21, 2016 | 43.74 | 44.35 | 43.39 | 44.01 | 7,518,799 | +0.95(+2.21%) |
Sep 20, 2016 | 44.09 | 44.61 | 42.52 | 43.06 | 8,441,563 | -0.86(-1.95%) |
Sep 19, 2016 | 42.70 | 44.52 | 42.42 | 43.91 | 12,425,724 | +1.93(+4.60%) |
Sep 16, 2016 | 41.89 | 42.85 | 41.67 | 41.98 | 6,907,609 | +0.05(+0.12%) |
Sep 15, 2016 | 41.58 | 42.19 | 41.02 | 41.93 | 5,093,007 | +0.53(+1.27%) |
Sep 14, 2016 | 40.98 | 42.88 | 40.98 | 41.40 | 14,127,621 | +0.62(+1.51%) |
Sep 13, 2016 | 40.33 | 42.41 | 40.33 | 40.79 | 15,952,639 | +0.21(+0.52%) |
Sep 12, 2016 | 36.74 | 40.66 | 36.69 | 40.58 | 9,957,661 | +2.98(+7.93%) |
Sep 09, 2016 | 38.80 | 39.23 | 37.25 | 37.60 | 5,329,616 | -1.50(-3.84%) |
Sep 08, 2016 | 38.62 | 39.37 | 38.36 | 39.10 | 4,061,915 | +0.48(+1.26%) |
Sep 07, 2016 | 39.13 | 39.26 | 38.43 | 38.61 | 6,465,203 | -0.54(-1.38%) |
Sep 06, 2016 | 38.36 | 39.54 | 38.21 | 39.15 | 12,323,888 | +1.25(+3.30%) |
Sep 02, 2016 | 38.27 | 37.90 | 37.90 | 37.90 | 8,773,402 | -0.18(-0.46%) |
Sep 01, 2016 | 37.37 | 38.28 | 37.20 | 38.08 | 6,400,943 | +0.69(+1.86%) |
Aug 31, 2016 | 37.31 | 37.52 | 36.91 | 37.38 | 4,312,824 | +0.17(+0.46%) |
Aug 30, 2016 | 38.04 | 38.04 | 36.90 | 37.21 | 5,746,989 | -0.45(-1.20%) |
Aug 29, 2016 | 38.27 | 38.35 | 37.57 | 37.67 | 5,293,492 | -0.59(-1.55%) |
Aug 26, 2016 | 36.82 | 38.44 | 36.64 | 38.26 | 7,350,377 | +1.62(+4.42%) |
Aug 25, 2016 | 36.90 | 36.96 | 36.29 | 36.64 | 4,412,080 | -0.46(-1.24%) |
Aug 24, 2016 | 37.40 | 37.67 | 36.99 | 37.10 | 5,518,233 | -0.36(-0.97%) |
Aug 23, 2016 | 37.53 | 37.78 | 37.21 | 37.46 | 4,358,054 | +0.11(+0.28%) |
Aug 22, 2016 | 36.73 | 37.69 | 36.63 | 37.36 | 5,166,416 | +0.50(+1.35%) |
Aug 19, 2016 | 36.27 | 37.03 | 35.88 | 36.86 | 7,584,457 | +0.37(+1.02%) |
Aug 18, 2016 | 38.13 | 38.14 | 34.99 | 36.49 | 17,977,178 | -1.00(-2.68%) |
Aug 17, 2016 | 37.65 | 37.87 | 37.30 | 37.49 | 6,410,291 | +0.02(+0.06%) |
Aug 16, 2016 | 37.49 | 38.20 | 37.34 | 37.47 | 8,508,098 | +0.30(+0.81%) |
Aug 15, 2016 | 36.73 | 37.95 | 36.11 | 37.16 | 7,046,623 | +0.99(+2.72%) |
Aug 12, 2016 | 35.14 | 36.29 | 34.97 | 36.18 | 6,307,748 | +0.98(+2.79%) |
Aug 11, 2016 | 35.38 | 35.58 | 35.09 | 35.20 | 3,941,047 | +0.15(+0.44%) |
Aug 10, 2016 | 35.15 | 35.39 | 34.79 | 35.04 | 4,417,435 | +0.07(+0.21%) |
Aug 09, 2016 | 35.07 | 35.22 | 34.73 | 34.97 | 3,866,711 | -0.24(-0.68%) |
Aug 08, 2016 | 35.43 | 35.73 | 35.08 | 35.21 | 3,470,782 | -0.22(-0.61%) |
Aug 05, 2016 | 35.24 | 35.50 | 35.07 | 35.43 | 3,366,025 | +0.56(+1.60%) |
Aug 04, 2016 | 35.00 | 35.35 | 34.65 | 34.87 | 3,121,588 | -0.03(-0.09%) |
Aug 03, 2016 | 35.09 | 35.62 | 34.62 | 34.90 | 5,060,584 | -0.31(-0.87%) |
Aug 02, 2016 | 35.55 | 35.60 | 35.00 | 35.21 | 4,198,344 | -0.42(-1.17%) |
Aug 01, 2016 | 35.89 | 35.89 | 34.90 | 35.62 | 6,143,633 | -0.27(-0.76%) |
Jul 29, 2016 | 36.14 | 36.20 | 35.71 | 35.90 | 2,883,508 | -0.31(-0.85%) |
Jul 28, 2016 | 36.52 | 36.95 | 35.92 | 36.21 | 4,342,189 | -0.20(-0.55%) |
Jul 27, 2016 | 36.13 | 36.54 | 35.94 | 36.41 | 4,127,417 | +0.47(+1.31%) |
Jul 26, 2016 | 35.40 | 36.21 | 35.31 | 35.94 | 5,341,838 | +0.59(+1.68%) |
Jul 25, 2016 | 34.46 | 35.42 | 33.96 | 35.34 | 4,242,656 | +0.90(+2.60%) |
Jul 22, 2016 | 34.79 | 34.88 | 34.16 | 34.45 | 4,944,708 | -0.24(-0.68%) |
Jul 21, 2016 | 34.83 | 35.14 | 34.53 | 34.68 | 4,257,508 | -0.30(-0.84%) |
Jul 20, 2016 | 35.15 | 35.15 | 34.62 | 34.98 | 5,507,148 | +0.05(+0.14%) |
Jul 19, 2016 | 34.84 | 35.19 | 34.50 | 34.93 | 3,787,647 | -0.11(-0.33%) |
Jul 18, 2016 | 34.57 | 35.49 | 34.30 | 35.05 | 8,469,698 | +0.74(+2.16%) |
Jul 15, 2016 | 34.43 | 35.11 | 34.14 | 34.30 | 4,612,381 | -0.05(-0.15%) |
Jul 14, 2016 | 34.30 | 34.67 | 34.01 | 34.36 | 4,385,443 | +0.33(+0.97%) |
Jul 13, 2016 | 34.73 | 34.77 | 33.92 | 34.03 | 6,038,438 | -0.65(-1.88%) |
Jul 12, 2016 | 35.08 | 35.62 | 34.33 | 34.68 | 9,976,959 | +0.12(+0.36%) |
Jul 11, 2016 | 33.24 | 34.83 | 33.04 | 34.55 | 15,821,817 | +2.02(+6.21%) |
Jul 08, 2016 | 33.24 | 33.11 | 32.13 | 32.53 | 8,504,991 | -0.58(-1.76%) |
Jul 07, 2016 | 32.51 | 33.29 | 32.51 | 33.11 | 6,684,944 | +0.28(+0.86%) |
Jul 05, 2016 | 32.33 | 33.39 | 32.22 | 32.83 | 9,163,413 | +0.40(+1.23%) |
Jul 01, 2016 | 33.96 | 32.43 | 32.43 | 32.43 | 12,060,499 | -1.52(-4.48%) |
Jun 30, 2016 | 32.48 | 33.96 | 32.39 | 33.95 | 14,212,024 | +2.06(+6.47%) |
Jun 29, 2016 | 30.75 | 32.32 | 30.30 | 31.89 | 9,667,110 | +1.49(+4.90%) |
Jun 28, 2016 | 29.65 | 30.44 | 29.65 | 30.40 | 4,035,475 | +1.11(+3.80%) |
Jun 27, 2016 | 29.96 | 30.05 | 29.07 | 29.29 | 6,084,525 | -0.95(-3.16%) |
Jun 24, 2016 | 29.07 | 30.51 | 29.02 | 30.24 | 6,788,603 | -0.14(-0.47%) |
Jun 23, 2016 | 29.80 | 30.40 | 29.49 | 30.39 | 4,586,398 | +0.95(+3.21%) |
Jun 22, 2016 | 29.28 | 29.75 | 29.00 | 29.44 | 4,849,010 | +0.31(+1.06%) |
Jun 21, 2016 | 29.07 | 29.39 | 28.95 | 29.13 | 4,231,008 | +0.15(+0.50%) |
Jun 20, 2016 | 29.23 | 29.42 | 28.75 | 28.98 | 4,424,076 | +0.32(+1.12%) |
Jun 17, 2016 | 28.86 | 29.13 | 28.35 | 28.66 | 4,907,423 | -0.38(-1.31%) |
Jun 16, 2016 | 28.73 | 29.14 | 28.56 | 29.04 | 6,623,356 | +0.17(+0.60%) |
Jun 15, 2016 | 28.96 | 29.06 | 28.63 | 28.87 | 5,018,628 | -0.03(-0.10%) |
Jun 14, 2016 | 28.60 | 29.07 | 28.48 | 28.90 | 4,382,876 | +0.22(+0.77%) |
Jun 13, 2016 | 28.29 | 29.20 | 28.29 | 28.68 | 6,774,229 | +0.22(+0.76%) |
Jun 10, 2016 | 29.71 | 29.78 | 28.37 | 28.46 | 12,976,190 | -1.67(-5.54%) |
Jun 09, 2016 | 30.49 | 30.69 | 29.78 | 30.13 | 6,421,752 | -0.59(-1.91%) |
Jun 08, 2016 | 30.70 | 30.91 | 30.45 | 30.72 | 8,152,656 | +0.00(+0.01%) |
Jun 07, 2016 | 30.54 | 31.16 | 30.31 | 30.72 | 8,256,627 | +0.05(+0.17%) |
Jun 06, 2016 | 30.89 | 30.93 | 30.40 | 30.67 | 5,875,484 | -0.18(-0.59%) |
Jun 03, 2016 | 30.56 | 31.20 | 30.51 | 30.85 | 6,509,813 | +0.34(+1.13%) |
Jun 02, 2016 | 30.88 | 31.09 | 30.35 | 30.51 | 6,650,147 | -0.45(-1.45%) |
Jun 01, 2016 | 30.93 | 31.16 | 30.33 | 30.96 | 8,919,443 | -0.30(-0.94%) |
May 31, 2016 | 31.09 | 31.47 | 30.81 | 31.25 | 39,482,760 | +0.36(+1.17%) |
May 27, 2016 | 31.19 | 30.89 | 30.89 | 30.89 | 8,160,213 | -0.18(-0.59%) |
May 26, 2016 | 30.40 | 31.11 | 30.23 | 31.07 | 6,543,762 | +0.67(+2.21%) |
May 25, 2016 | 30.94 | 30.94 | 30.05 | 30.40 | 6,600,303 | -0.18(-0.57%) |
May 24, 2016 | 29.18 | 30.60 | 29.00 | 30.58 | 10,385,174 | +1.72(+5.97%) |
May 23, 2016 | 29.17 | 29.46 | 28.81 | 28.86 | 3,442,227 | -0.33(-1.13%) |
May 20, 2016 | 28.43 | 29.55 | 28.43 | 29.19 | 6,996,817 | +0.98(+3.46%) |
May 19, 2016 | 28.49 | 28.78 | 27.81 | 28.21 | 6,004,537 | -0.41(-1.42%) |
May 18, 2016 | 28.65 | 28.78 | 28.02 | 28.62 | 8,133,055 | +0.01(+0.04%) |
May 17, 2016 | 28.25 | 29.16 | 28.07 | 28.60 | 9,020,946 | +0.33(+1.16%) |
May 16, 2016 | 27.21 | 28.54 | 27.15 | 28.28 | 10,565,525 | +1.44(+5.36%) |
May 13, 2016 | 25.67 | 27.00 | 25.64 | 26.84 | 13,316,190 | +1.33(+5.21%) |
May 12, 2016 | 26.10 | 26.24 | 24.42 | 25.51 | 19,276,288 | +0.11(+0.43%) |
May 11, 2016 | 25.12 | 25.93 | 24.81 | 25.40 | 10,310,109 | +0.31(+1.23%) |
May 10, 2016 | 24.32 | 25.22 | 24.18 | 25.09 | 5,966,843 | +0.78(+3.20%) |
May 09, 2016 | 24.41 | 24.64 | 24.16 | 24.31 | 4,904,851 | -0.24(-0.96%) |
May 06, 2016 | 24.49 | 24.81 | 24.06 | 24.55 | 5,567,996 | -0.03(-0.12%) |
May 05, 2016 | 24.50 | 24.93 | 24.42 | 24.58 | 5,361,482 | +0.17(+0.71%) |
May 04, 2016 | 23.94 | 24.60 | 23.94 | 24.41 | 5,137,765 | +0.31(+1.30%) |
May 03, 2016 | 24.15 | 24.30 | 23.87 | 24.09 | 5,056,455 | -0.29(-1.21%) |