Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.44 | 40.44 | 39.23 | 39.57 | 3,803,042 | -0.83(-2.06%) |
Apr 27, 2017 | 40.32 | 40.80 | 40.31 | 40.40 | 2,001,756 | +0.32(+0.80%) |
Apr 26, 2017 | 40.44 | 40.64 | 40.07 | 40.08 | 2,332,359 | -0.36(-0.89%) |
Apr 25, 2017 | 40.36 | 40.63 | 39.89 | 40.44 | 4,474,279 | +0.33(+0.83%) |
Apr 24, 2017 | 40.68 | 40.81 | 40.00 | 40.10 | 4,232,164 | -0.15(-0.38%) |
Apr 21, 2017 | 39.31 | 40.34 | 38.85 | 40.26 | 9,488,965 | -0.47(-1.17%) |
Apr 20, 2017 | 40.15 | 40.96 | 40.10 | 40.73 | 3,534,122 | +0.77(+1.93%) |
Apr 19, 2017 | 40.02 | 40.27 | 39.72 | 39.96 | 1,993,433 | +0.15(+0.38%) |
Apr 18, 2017 | 39.31 | 39.93 | 39.15 | 39.81 | 1,652,761 | +0.28(+0.70%) |
Apr 17, 2017 | 39.35 | 39.62 | 39.28 | 39.53 | 1,574,998 | +0.30(+0.78%) |
Apr 13, 2017 | 39.15 | 39.59 | 38.93 | 39.23 | 1,493,283 | +0.07(+0.18%) |
Apr 12, 2017 | 39.58 | 39.71 | 38.85 | 39.15 | 1,821,611 | -0.56(-1.40%) |
Apr 11, 2017 | 39.78 | 39.98 | 38.99 | 39.71 | 2,109,199 | -0.32(-0.81%) |
Apr 10, 2017 | 40.29 | 40.33 | 39.90 | 40.03 | 1,337,541 | -0.31(-0.78%) |
Apr 07, 2017 | 39.92 | 40.41 | 39.80 | 40.35 | 2,604,866 | +0.48(+1.19%) |
Apr 06, 2017 | 39.76 | 39.93 | 39.58 | 39.87 | 1,355,991 | +0.11(+0.27%) |
Apr 05, 2017 | 40.09 | 40.34 | 39.74 | 39.76 | 1,828,485 | -0.14(-0.36%) |
Apr 04, 2017 | 39.68 | 39.94 | 39.66 | 39.91 | 1,863,634 | +0.03(+0.07%) |
Apr 03, 2017 | 40.31 | 40.40 | 39.69 | 39.88 | 1,707,295 | -0.41(-1.02%) |
Mar 31, 2017 | 40.40 | 40.47 | 40.08 | 40.29 | 2,721,943 | +0.04(+0.09%) |
Mar 30, 2017 | 40.15 | 40.44 | 40.09 | 40.26 | 1,115,001 | +0.13(+0.33%) |
Mar 29, 2017 | 40.19 | 40.24 | 39.94 | 40.12 | 2,031,261 | -0.13(-0.33%) |
Mar 28, 2017 | 40.37 | 40.52 | 40.21 | 40.26 | 1,771,429 | -0.15(-0.38%) |
Mar 27, 2017 | 40.36 | 40.56 | 40.03 | 40.41 | 1,554,759 | -0.13(-0.31%) |
Mar 24, 2017 | 40.96 | 41.20 | 40.51 | 40.53 | 1,927,550 | +0.08(+0.20%) |
Mar 23, 2017 | 40.76 | 40.87 | 40.45 | 40.45 | 1,370,848 | -0.39(-0.97%) |
Mar 22, 2017 | 40.42 | 40.89 | 40.03 | 40.85 | 1,117,576 | +0.52(+1.29%) |
Mar 21, 2017 | 41.13 | 41.26 | 40.25 | 40.33 | 1,723,858 | -0.72(-1.75%) |
Mar 20, 2017 | 40.89 | 41.42 | 40.79 | 41.05 | 1,824,755 | +0.16(+0.39%) |
Mar 17, 2017 | 40.95 | 40.98 | 40.66 | 40.88 | 4,253,799 | +0.23(+0.57%) |
Mar 16, 2017 | 41.31 | 41.35 | 40.54 | 40.65 | 2,132,639 | -0.57(-1.39%) |
Mar 15, 2017 | 40.99 | 41.31 | 40.88 | 41.22 | 2,432,295 | +0.39(+0.94%) |
Mar 14, 2017 | 40.89 | 40.97 | 40.67 | 40.84 | 1,480,366 | -0.19(-0.46%) |
Mar 13, 2017 | 40.38 | 41.08 | 40.27 | 41.03 | 2,296,911 | +0.68(+1.69%) |
Mar 10, 2017 | 40.40 | 40.51 | 40.12 | 40.35 | 1,970,592 | +0.17(+0.42%) |
Mar 09, 2017 | 40.19 | 40.38 | 39.92 | 40.18 | 1,834,126 | -0.01(-0.02%) |
Mar 08, 2017 | 40.09 | 40.36 | 39.98 | 40.19 | 1,454,214 | +0.10(+0.25%) |
Mar 07, 2017 | 39.84 | 40.47 | 39.75 | 40.09 | 2,034,993 | +0.08(+0.20%) |
Mar 06, 2017 | 39.60 | 40.10 | 39.39 | 40.01 | 1,867,596 | +0.29(+0.72%) |
Mar 03, 2017 | 39.68 | 39.78 | 39.46 | 39.72 | 2,080,949 | +0.13(+0.32%) |
Mar 02, 2017 | 39.99 | 40.04 | 39.52 | 39.59 | 2,067,831 | -0.41(-1.03%) |
Mar 01, 2017 | 40.02 | 40.10 | 39.47 | 40.01 | 2,023,837 | +0.30(+0.77%) |
Feb 28, 2017 | 40.08 | 40.08 | 39.61 | 39.70 | 1,714,413 | -0.30(-0.74%) |
Feb 27, 2017 | 40.01 | 40.04 | 39.59 | 40.00 | 2,262,485 | -0.09(-0.22%) |
Feb 24, 2017 | 39.63 | 40.11 | 39.28 | 40.09 | 1,428,440 | +0.18(+0.45%) |
Feb 23, 2017 | 40.31 | 40.37 | 39.77 | 39.91 | 1,471,183 | -0.44(-1.08%) |
Feb 22, 2017 | 40.19 | 40.44 | 40.11 | 40.34 | 1,528,827 | -0.02(-0.04%) |
Feb 21, 2017 | 40.08 | 40.42 | 40.07 | 40.36 | 1,480,936 | +0.23(+0.58%) |
Feb 17, 2017 | 40.13 | 40.13 | 40.13 | 0 | +0.07(+0.18%) | |
Feb 16, 2017 | 39.92 | 40.39 | 39.87 | 40.06 | 1,247,038 | +0.03(+0.07%) |
Feb 15, 2017 | 40.06 | 39.50 | 40.03 | 2,572,871 | +0.33(+0.83%) | |
Feb 14, 2017 | 39.92 | 40.15 | 39.65 | 39.70 | 1,491,848 | -0.36(-0.89%) |
Feb 13, 2017 | 40.23 | 40.41 | 39.97 | 40.06 | 1,691,094 | -0.04(-0.09%) |
Feb 10, 2017 | 40.04 | 40.26 | 39.45 | 40.09 | 2,153,045 | +0.17(+0.42%) |
Feb 09, 2017 | 40.09 | 40.44 | 39.84 | 39.93 | 2,142,137 | -0.23(-0.58%) |
Feb 08, 2017 | 40.52 | 40.55 | 40.12 | 40.16 | 2,998,986 | -0.29(-0.73%) |
Feb 07, 2017 | 39.93 | 40.51 | 39.85 | 40.45 | 2,892,824 | +0.56(+1.41%) |
Feb 06, 2017 | 39.68 | 39.93 | 39.49 | 39.89 | 2,921,324 | +0.15(+0.38%) |
Feb 03, 2017 | 39.78 | 39.80 | 39.54 | 39.74 | 1,749,559 | +0.12(+0.29%) |
Feb 02, 2017 | 39.53 | 39.72 | 39.17 | 39.62 | 1,958,846 | -0.20(-0.49%) |
Feb 01, 2017 | 39.78 | 40.01 | 39.40 | 39.82 | 2,517,892 | +0.25(+0.63%) |
Jan 31, 2017 | 39.91 | 39.91 | 39.35 | 39.57 | 2,725,728 | -0.47(-1.18%) |
Jan 30, 2017 | 39.64 | 40.06 | 38.32 | 40.04 | 3,725,597 | +0.27(+0.67%) |
Jan 27, 2017 | 39.73 | 40.27 | 39.37 | 39.77 | 8,381,339 | +2.44(+6.53%) |
Jan 26, 2017 | 37.59 | 37.63 | 37.06 | 37.34 | 2,909,962 | -0.23(-0.62%) |
Jan 25, 2017 | 37.63 | 37.94 | 37.27 | 37.57 | 3,844,321 | +0.18(+0.48%) |
Jan 24, 2017 | 36.50 | 37.44 | 36.50 | 37.39 | 2,709,931 | +0.57(+1.55%) |
Jan 23, 2017 | 36.67 | 36.94 | 36.54 | 36.82 | 2,284,325 | +0.00(+0.00%) |
Jan 20, 2017 | 36.37 | 37.06 | 36.37 | 36.82 | 3,859,925 | +0.72(+2.00%) |
Jan 19, 2017 | 36.63 | 36.87 | 35.98 | 36.10 | 3,503,604 | -0.57(-1.55%) |
Jan 18, 2017 | 36.26 | 36.81 | 36.22 | 36.67 | 2,506,256 | +0.44(+1.20%) |
Jan 17, 2017 | 36.72 | 36.77 | 36.15 | 36.23 | 1,775,122 | -0.66(-1.78%) |
Jan 13, 2017 | 36.89 | 36.89 | 36.89 | 0 | +0.89(+2.47%) | |
Jan 12, 2017 | 36.16 | 36.16 | 35.36 | 36.00 | 2,400,647 | -0.20(-0.57%) |
Jan 11, 2017 | 36.33 | 36.35 | 36.05 | 36.21 | 1,458,250 | -0.17(-0.46%) |
Jan 10, 2017 | 36.19 | 36.50 | 35.99 | 36.38 | 2,746,705 | +0.21(+0.59%) |
Jan 09, 2017 | 35.35 | 36.22 | 35.21 | 36.16 | 3,511,970 | +0.81(+2.29%) |
Jan 06, 2017 | 34.21 | 35.44 | 33.97 | 35.35 | 2,672,695 | +1.16(+3.38%) |
Jan 05, 2017 | 34.77 | 34.82 | 34.12 | 34.20 | 2,407,912 | -0.52(-1.51%) |
Jan 04, 2017 | 34.37 | 34.73 | 34.24 | 34.72 | 2,127,065 | +0.36(+1.06%) |
Jan 03, 2017 | 34.43 | 34.77 | 34.09 | 34.36 | 1,814,603 | +0.04(+0.13%) |
Dec 30, 2016 | 34.31 | 34.31 | 34.31 | 0 | -0.40(-1.15%) | |
Dec 29, 2016 | 34.55 | 34.87 | 34.55 | 34.71 | 1,105,417 | +0.05(+0.15%) |
Dec 28, 2016 | 35.15 | 35.22 | 34.65 | 34.66 | 1,167,769 | -0.39(-1.12%) |
Dec 27, 2016 | 34.98 | 35.35 | 34.94 | 35.05 | 796,098 | +0.12(+0.36%) |
Dec 23, 2016 | 34.93 | 34.93 | 34.93 | 0 | +0.09(+0.26%) | |
Dec 22, 2016 | 35.02 | 35.05 | 34.61 | 34.84 | 1,128,026 | -0.02(-0.05%) |
Dec 21, 2016 | 34.85 | 35.13 | 34.80 | 34.85 | 1,538,211 | -0.06(-0.18%) |
Dec 20, 2016 | 34.76 | 35.02 | 34.69 | 34.92 | 1,422,758 | +0.17(+0.49%) |
Dec 19, 2016 | 34.55 | 34.84 | 34.50 | 34.75 | 1,586,370 | +0.20(+0.59%) |
Dec 16, 2016 | 34.92 | 34.98 | 34.41 | 34.54 | 2,470,991 | -0.36(-1.02%) |
Dec 15, 2016 | 34.69 | 35.04 | 34.44 | 34.90 | 1,880,233 | +0.52(+1.53%) |
Dec 14, 2016 | 34.70 | 34.91 | 34.29 | 34.37 | 2,216,353 | -0.27(-0.77%) |
Dec 13, 2016 | 34.49 | 34.88 | 34.37 | 34.64 | 1,860,709 | +0.19(+0.54%) |
Dec 12, 2016 | 34.67 | 34.81 | 34.13 | 34.45 | 1,274,544 | -0.37(-1.07%) |
Dec 09, 2016 | 35.18 | 35.43 | 34.77 | 34.83 | 1,663,329 | -0.26(-0.74%) |
Dec 08, 2016 | 35.07 | 35.39 | 35.02 | 35.09 | 1,529,092 | +0.06(+0.18%) |
Dec 07, 2016 | 34.31 | 35.17 | 34.20 | 35.02 | 2,210,642 | +0.71(+2.07%) |
Dec 06, 2016 | 34.17 | 34.47 | 34.13 | 34.31 | 1,800,643 | +0.29(+0.86%) |
Dec 05, 2016 | 33.87 | 34.13 | 33.70 | 34.02 | 1,841,692 | +0.33(+0.98%) |
Dec 02, 2016 | 33.59 | 33.95 | 33.20 | 33.69 | 3,242,747 | +0.09(+0.26%) |
Dec 01, 2016 | 34.86 | 35.44 | 33.45 | 33.60 | 3,549,487 | -1.33(-3.82%) |
Nov 30, 2016 | 35.66 | 35.66 | 34.87 | 34.94 | 2,294,884 | -0.43(-1.21%) |
Nov 29, 2016 | 35.14 | 35.50 | 34.92 | 35.36 | 1,920,207 | +0.13(+0.38%) |
Nov 28, 2016 | 35.30 | 35.63 | 35.04 | 35.23 | 1,947,856 | -0.24(-0.67%) |
Nov 25, 2016 | 35.23 | 35.51 | 35.10 | 35.47 | 1,145,471 | +0.21(+0.60%) |
Nov 23, 2016 | 35.26 | 35.26 | 35.26 | 0 | -0.10(-0.27%) | |
Nov 22, 2016 | 35.73 | 36.12 | 35.31 | 35.35 | 3,194,452 | -0.22(-0.62%) |
Nov 21, 2016 | 35.26 | 35.63 | 35.06 | 35.57 | 1,834,703 | +0.20(+0.57%) |
Nov 18, 2016 | 34.94 | 35.72 | 34.94 | 35.37 | 2,521,913 | +0.31(+0.88%) |
Nov 17, 2016 | 34.96 | 35.21 | 34.81 | 35.06 | 1,842,518 | -0.04(-0.13%) |
Nov 16, 2016 | 34.58 | 35.20 | 34.58 | 35.10 | 2,029,073 | +0.34(+0.96%) |
Nov 15, 2016 | 34.32 | 34.82 | 34.26 | 34.77 | 2,659,960 | +0.46(+1.34%) |
Nov 14, 2016 | 34.41 | 34.53 | 34.02 | 34.31 | 2,446,713 | -0.04(-0.13%) |
Nov 11, 2016 | 34.28 | 34.52 | 34.09 | 34.36 | 3,495,191 | +0.16(+0.46%) |
Nov 10, 2016 | 35.00 | 35.25 | 34.43 | 34.20 | 3,320,131 | -0.66(-1.90%) |
Nov 09, 2016 | 34.18 | 35.03 | 33.97 | 34.86 | 2,280,440 | -0.17(-0.48%) |
Nov 08, 2016 | 35.10 | 35.33 | 34.90 | 35.03 | 2,530,877 | -0.08(-0.23%) |
Nov 07, 2016 | 34.79 | 35.13 | 34.67 | 35.10 | 2,050,404 | +0.74(+2.16%) |
Nov 04, 2016 | 34.26 | 34.68 | 34.20 | 34.36 | 1,671,520 | -0.20(-0.59%) |
Nov 03, 2016 | 34.60 | 35.10 | 34.44 | 34.57 | 1,811,452 | -0.02(-0.05%) |
Nov 02, 2016 | 34.88 | 34.95 | 34.49 | 34.58 | 1,518,389 | -0.19(-0.56%) |
Nov 01, 2016 | 35.10 | 35.23 | 34.47 | 34.78 | 1,316,223 | -0.19(-0.53%) |
Oct 31, 2016 | 34.88 | 35.20 | 34.87 | 34.96 | 1,602,080 | +0.18(+0.51%) |
Oct 28, 2016 | 34.94 | 35.27 | 34.76 | 34.79 | 1,744,377 | -0.17(-0.48%) |
Oct 27, 2016 | 35.32 | 35.37 | 34.85 | 34.95 | 1,483,316 | -0.25(-0.70%) |
Oct 26, 2016 | 35.15 | 35.29 | 35.03 | 35.20 | 1,769,669 | -0.11(-0.32%) |
Oct 25, 2016 | 35.63 | 35.75 | 35.24 | 35.32 | 1,803,215 | -0.30(-0.84%) |
Oct 24, 2016 | 35.29 | 35.63 | 35.23 | 35.62 | 1,914,587 | +0.48(+1.36%) |
Oct 21, 2016 | 36.11 | 36.11 | 34.38 | 35.14 | 3,474,249 | +0.64(+1.87%) |
Oct 20, 2016 | 34.51 | 34.81 | 34.36 | 34.50 | 3,613,200 | -0.01(-0.03%) |
Oct 19, 2016 | 34.13 | 34.58 | 34.01 | 34.51 | 2,607,045 | +0.19(+0.54%) |
Oct 18, 2016 | 34.03 | 34.62 | 33.87 | 34.32 | 3,334,093 | +0.62(+1.83%) |
Oct 17, 2016 | 33.65 | 34.01 | 33.58 | 33.70 | 1,493,617 | +0.00(+0.00%) |
Oct 14, 2016 | 33.37 | 33.99 | 33.34 | 33.70 | 2,357,493 | +0.55(+1.65%) |
Oct 13, 2016 | 33.16 | 33.31 | 32.86 | 33.16 | 2,314,786 | -0.26(-0.77%) |
Oct 12, 2016 | 33.52 | 33.68 | 33.16 | 33.41 | 2,105,711 | -0.17(-0.50%) |
Oct 11, 2016 | 33.75 | 34.04 | 33.09 | 33.58 | 4,373,746 | -0.54(-1.58%) |
Oct 10, 2016 | 35.47 | 35.59 | 34.07 | 34.12 | 3,423,140 | -1.35(-3.81%) |
Oct 07, 2016 | 35.40 | 35.50 | 35.02 | 35.47 | 2,228,050 | +0.11(+0.32%) |
Oct 06, 2016 | 34.91 | 35.39 | 34.86 | 35.35 | 3,043,699 | +0.28(+0.81%) |
Oct 05, 2016 | 35.12 | 35.44 | 35.07 | 35.07 | 2,787,651 | +0.11(+0.30%) |
Oct 04, 2016 | 35.17 | 35.39 | 34.82 | 34.96 | 1,770,247 | -0.11(-0.33%) |
Oct 03, 2016 | 35.31 | 35.48 | 35.03 | 35.08 | 1,512,714 | -0.15(-0.43%) |
Sep 30, 2016 | 35.03 | 35.45 | 34.91 | 35.23 | 2,932,798 | +0.39(+1.11%) |
Sep 29, 2016 | 34.60 | 35.07 | 34.17 | 34.84 | 3,196,072 | +0.18(+0.51%) |
Sep 28, 2016 | 34.73 | 34.88 | 34.51 | 34.66 | 1,379,251 | +0.05(+0.15%) |
Sep 27, 2016 | 34.00 | 34.68 | 33.83 | 34.61 | 1,540,710 | +0.51(+1.50%) |
Sep 26, 2016 | 34.27 | 34.34 | 34.00 | 34.10 | 2,460,659 | -0.31(-0.90%) |
Sep 23, 2016 | 34.57 | 34.73 | 34.18 | 34.41 | 1,684,445 | -0.22(-0.64%) |
Sep 22, 2016 | 34.46 | 34.66 | 34.20 | 34.63 | 1,926,416 | +0.38(+1.11%) |
Sep 21, 2016 | 34.23 | 34.34 | 33.91 | 34.25 | 1,986,514 | +0.14(+0.41%) |
Sep 20, 2016 | 34.36 | 34.50 | 34.02 | 34.11 | 2,404,574 | -0.02(-0.05%) |
Sep 19, 2016 | 34.48 | 34.76 | 34.05 | 34.13 | 2,138,142 | -0.11(-0.33%) |
Sep 16, 2016 | 34.69 | 34.69 | 33.88 | 34.24 | 5,186,584 | -0.16(-0.46%) |
Sep 15, 2016 | 34.04 | 34.58 | 33.87 | 34.40 | 2,057,377 | +0.43(+1.27%) |
Sep 14, 2016 | 33.78 | 34.19 | 33.61 | 33.97 | 1,858,342 | +0.29(+0.86%) |
Sep 13, 2016 | 34.00 | 34.29 | 33.59 | 33.68 | 1,968,843 | -0.48(-1.39%) |
Sep 12, 2016 | 33.52 | 34.21 | 33.47 | 34.15 | 2,580,714 | +0.40(+1.18%) |
Sep 09, 2016 | 34.62 | 34.94 | 33.38 | 33.76 | 4,305,058 | -1.23(-3.51%) |
Sep 08, 2016 | 34.91 | 35.15 | 34.85 | 34.98 | 3,044,563 | +0.02(+0.05%) |
Sep 07, 2016 | 35.29 | 35.51 | 34.84 | 34.96 | 3,762,098 | -0.81(-2.27%) |
Sep 06, 2016 | 36.33 | 36.47 | 35.69 | 35.78 | 2,012,582 | -0.50(-1.39%) |
Sep 02, 2016 | 36.39 | 36.28 | 36.28 | 36.28 | 1,684,882 | -0.07(-0.19%) |
Sep 01, 2016 | 35.93 | 36.36 | 35.70 | 36.35 | 1,987,712 | +0.42(+1.18%) |
Aug 31, 2016 | 36.00 | 36.25 | 35.92 | 35.93 | 2,806,128 | -0.15(-0.42%) |
Aug 30, 2016 | 36.12 | 36.49 | 35.74 | 36.08 | 1,580,661 | +0.05(+0.15%) |
Aug 29, 2016 | 36.26 | 36.36 | 35.94 | 36.02 | 1,565,180 | -0.22(-0.61%) |
Aug 26, 2016 | 36.13 | 36.72 | 36.06 | 36.24 | 3,134,618 | +0.15(+0.42%) |
Aug 25, 2016 | 35.91 | 36.29 | 35.80 | 36.09 | 2,050,209 | +0.04(+0.10%) |
Aug 24, 2016 | 36.07 | 36.22 | 35.92 | 36.06 | 1,609,445 | -0.09(-0.24%) |
Aug 23, 2016 | 36.35 | 36.44 | 36.14 | 36.15 | 1,504,650 | +0.03(+0.07%) |
Aug 22, 2016 | 36.19 | 36.48 | 36.03 | 36.12 | 1,619,237 | -0.04(-0.12%) |
Aug 19, 2016 | 35.46 | 36.33 | 35.46 | 36.16 | 2,051,044 | +0.26(+0.71%) |
Aug 18, 2016 | 35.77 | 35.97 | 35.70 | 35.91 | 1,903,306 | +0.16(+0.44%) |
Aug 17, 2016 | 35.49 | 35.79 | 35.32 | 35.75 | 2,167,014 | +0.19(+0.52%) |
Aug 16, 2016 | 35.70 | 35.76 | 35.44 | 35.56 | 1,952,179 | -0.31(-0.86%) |
Aug 15, 2016 | 35.69 | 36.05 | 35.69 | 35.87 | 2,092,647 | +0.07(+0.20%) |
Aug 12, 2016 | 35.67 | 35.96 | 35.51 | 35.80 | 1,596,626 | +0.14(+0.39%) |
Aug 11, 2016 | 35.97 | 35.97 | 35.64 | 35.66 | 2,339,458 | -0.15(-0.42%) |
Aug 10, 2016 | 35.86 | 35.92 | 35.54 | 35.81 | 2,739,947 | +0.03(+0.07%) |
Aug 09, 2016 | 35.65 | 35.96 | 35.61 | 35.79 | 3,368,127 | +0.30(+0.84%) |
Aug 08, 2016 | 35.61 | 35.79 | 35.42 | 35.49 | 2,521,836 | -0.16(-0.44%) |
Aug 05, 2016 | 36.00 | 36.00 | 35.59 | 35.65 | 2,761,737 | -0.09(-0.24%) |
Aug 04, 2016 | 35.44 | 35.90 | 35.01 | 35.73 | 2,375,496 | +0.28(+0.79%) |
Aug 03, 2016 | 35.06 | 35.47 | 34.86 | 35.45 | 2,132,951 | +0.30(+0.85%) |
Aug 02, 2016 | 35.72 | 36.01 | 35.03 | 35.16 | 1,987,774 | -0.81(-2.24%) |
Aug 01, 2016 | 35.70 | 36.27 | 35.45 | 35.96 | 3,078,059 | +0.27(+0.76%) |
Jul 29, 2016 | 35.69 | 35.84 | 35.36 | 35.69 | 1,801,208 | +0.10(+0.27%) |
Jul 28, 2016 | 36.00 | 36.06 | 35.51 | 35.59 | 3,561,522 | -0.50(-1.38%) |
Jul 27, 2016 | 35.98 | 37.08 | 35.93 | 36.09 | 5,581,645 | +0.29(+0.81%) |
Jul 26, 2016 | 34.31 | 36.14 | 33.97 | 35.80 | 11,308,480 | +1.83(+5.38%) |
Jul 25, 2016 | 33.61 | 34.03 | 33.38 | 33.97 | 2,713,402 | +0.41(+1.23%) |
Jul 22, 2016 | 33.66 | 34.03 | 33.22 | 33.56 | 4,193,599 | +0.56(+1.70%) |
Jul 21, 2016 | 33.47 | 33.51 | 32.82 | 33.00 | 2,622,293 | -0.46(-1.39%) |
Jul 20, 2016 | 32.82 | 33.56 | 32.82 | 33.47 | 2,081,491 | +0.38(+1.14%) |
Jul 19, 2016 | 32.94 | 33.29 | 32.90 | 33.09 | 1,747,085 | -0.27(-0.81%) |
Jul 18, 2016 | 33.40 | 33.49 | 33.20 | 33.36 | 1,518,196 | +0.30(+0.90%) |
Jul 15, 2016 | 33.35 | 33.35 | 33.05 | 33.06 | 2,183,879 | -0.15(-0.45%) |
Jul 14, 2016 | 33.26 | 33.38 | 32.77 | 33.21 | 1,271,557 | +0.19(+0.58%) |
Jul 13, 2016 | 33.16 | 33.24 | 32.93 | 33.02 | 1,309,937 | +0.00(+0.00%) |
Jul 12, 2016 | 32.85 | 33.02 | 32.66 | 33.02 | 2,275,316 | +0.52(+1.59%) |
Jul 11, 2016 | 32.49 | 32.73 | 32.43 | 32.50 | 1,993,726 | +0.23(+0.70%) |
Jul 08, 2016 | 31.86 | 32.38 | 31.70 | 32.28 | 3,158,432 | +0.58(+1.82%) |
Jul 07, 2016 | 31.22 | 31.80 | 31.22 | 31.70 | 2,260,084 | +0.79(+2.55%) |
Jul 05, 2016 | 30.89 | 31.03 | 30.60 | 30.91 | 2,332,262 | -0.16(-0.51%) |
Jul 01, 2016 | 30.91 | 31.07 | 31.07 | 31.07 | 1,486,251 | -0.17(-0.53%) |
Jun 30, 2016 | 30.76 | 31.25 | 30.55 | 31.23 | 2,313,968 | +0.57(+1.86%) |
Jun 29, 2016 | 30.41 | 30.68 | 30.34 | 30.67 | 1,820,774 | +0.53(+1.77%) |
Jun 28, 2016 | 29.95 | 30.35 | 29.81 | 30.13 | 2,930,480 | +0.52(+1.74%) |
Jun 27, 2016 | 30.33 | 30.42 | 29.22 | 29.62 | 4,545,810 | -1.10(-3.59%) |
Jun 24, 2016 | 31.62 | 32.33 | 30.68 | 30.72 | 9,433,297 | -2.44(-7.36%) |
Jun 23, 2016 | 32.87 | 33.17 | 32.70 | 33.16 | 2,080,134 | +0.65(+1.99%) |
Jun 22, 2016 | 32.73 | 32.84 | 32.45 | 32.51 | 1,685,475 | -0.25(-0.77%) |
Jun 21, 2016 | 32.44 | 32.77 | 32.31 | 32.77 | 2,651,145 | +0.38(+1.16%) |
Jun 20, 2016 | 32.36 | 32.77 | 32.30 | 32.39 | 1,890,164 | +0.51(+1.59%) |
Jun 17, 2016 | 32.21 | 32.70 | 31.56 | 31.88 | 2,981,625 | -0.57(-1.75%) |
Jun 16, 2016 | 32.28 | 32.49 | 31.96 | 32.45 | 1,321,409 | +0.02(+0.05%) |
Jun 15, 2016 | 32.77 | 32.77 | 32.36 | 32.43 | 1,758,002 | -0.25(-0.78%) |
Jun 14, 2016 | 32.71 | 32.74 | 32.40 | 32.69 | 2,318,675 | -0.04(-0.11%) |
Jun 13, 2016 | 32.84 | 33.17 | 32.70 | 32.72 | 1,692,283 | -0.21(-0.64%) |
Jun 10, 2016 | 32.71 | 33.10 | 32.71 | 32.93 | 1,951,912 | -0.20(-0.61%) |
Jun 09, 2016 | 32.84 | 33.18 | 32.84 | 33.13 | 1,520,114 | -0.01(-0.03%) |
Jun 08, 2016 | 32.91 | 33.25 | 32.85 | 33.14 | 1,454,846 | +0.25(+0.77%) |
Jun 07, 2016 | 33.13 | 33.17 | 32.76 | 32.89 | 1,815,418 | -0.09(-0.27%) |
Jun 06, 2016 | 33.19 | 33.40 | 32.97 | 32.98 | 1,719,117 | -0.18(-0.55%) |
Jun 03, 2016 | 33.54 | 33.56 | 32.91 | 33.16 | 2,107,818 | -0.25(-0.76%) |
Jun 02, 2016 | 33.33 | 33.48 | 33.26 | 33.41 | 1,597,184 | -0.09(-0.26%) |
Jun 01, 2016 | 33.12 | 33.52 | 32.95 | 33.50 | 1,454,638 | +0.28(+0.84%) |
May 31, 2016 | 33.00 | 33.26 | 32.91 | 33.22 | 2,532,673 | +0.24(+0.72%) |
May 27, 2016 | 32.79 | 32.98 | 32.98 | 32.98 | 1,416,092 | +0.18(+0.56%) |
May 26, 2016 | 32.84 | 32.92 | 32.68 | 32.80 | 1,345,421 | -0.05(-0.16%) |
May 25, 2016 | 32.87 | 33.02 | 32.59 | 32.85 | 3,010,047 | +0.05(+0.16%) |
May 24, 2016 | 32.20 | 32.85 | 32.08 | 32.80 | 2,405,178 | +0.77(+2.40%) |
May 23, 2016 | 31.71 | 32.31 | 31.50 | 32.03 | 1,942,623 | +0.13(+0.41%) |
May 20, 2016 | 31.55 | 32.14 | 31.51 | 31.90 | 2,325,289 | +0.67(+2.13%) |
May 19, 2016 | 31.21 | 31.41 | 30.92 | 31.23 | 1,190,302 | -0.16(-0.50%) |
May 18, 2016 | 30.94 | 31.61 | 30.87 | 31.39 | 1,664,820 | +0.37(+1.18%) |
May 17, 2016 | 31.03 | 31.57 | 30.84 | 31.02 | 2,367,854 | -0.53(-1.69%) |
May 16, 2016 | 31.19 | 31.75 | 31.19 | 31.56 | 1,939,341 | +0.33(+1.06%) |
May 13, 2016 | 31.26 | 31.51 | 31.11 | 31.23 | 1,778,125 | +0.05(+0.17%) |
May 12, 2016 | 31.64 | 31.83 | 30.89 | 31.18 | 2,821,045 | -0.42(-1.32%) |
May 11, 2016 | 31.52 | 31.83 | 31.18 | 31.59 | 1,406,928 | -0.10(-0.30%) |
May 10, 2016 | 31.21 | 31.69 | 31.04 | 31.69 | 2,522,874 | +0.56(+1.81%) |
May 09, 2016 | 31.10 | 31.39 | 31.00 | 31.12 | 1,697,626 | +0.00(+0.00%) |
May 06, 2016 | 30.82 | 31.12 | 30.65 | 31.12 | 1,836,967 | +0.15(+0.48%) |
May 05, 2016 | 31.09 | 31.18 | 30.48 | 30.98 | 1,780,730 | +0.09(+0.28%) |
May 04, 2016 | 31.18 | 31.26 | 30.80 | 30.89 | 2,107,520 | -0.42(-1.33%) |
May 03, 2016 | 31.29 | 31.52 | 31.18 | 31.31 | 1,491,826 | -0.30(-0.93%) |