Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.83 | 21.87 | 21.09 | 21.49 | 9,540,757 | -0.18(-0.83%) |
Apr 27, 2017 | 20.72 | 22.12 | 20.63 | 21.67 | 21,421,840 | +1.96(+9.94%) |
Apr 26, 2017 | 19.50 | 19.82 | 19.33 | 19.71 | 10,058,917 | +0.18(+0.92%) |
Apr 25, 2017 | 19.41 | 19.75 | 19.26 | 19.53 | 5,135,900 | +0.09(+0.46%) |
Apr 24, 2017 | 19.15 | 19.50 | 18.98 | 19.44 | 5,357,589 | +0.45(+2.37%) |
Apr 21, 2017 | 19.41 | 19.49 | 18.93 | 18.99 | 6,342,595 | -0.40(-2.06%) |
Apr 20, 2017 | 19.25 | 19.47 | 19.01 | 19.39 | 3,923,030 | +0.20(+1.04%) |
Apr 19, 2017 | 19.13 | 19.38 | 18.90 | 19.19 | 3,764,493 | +0.09(+0.47%) |
Apr 18, 2017 | 19.08 | 19.18 | 18.94 | 19.10 | 3,585,263 | -0.11(-0.57%) |
Apr 17, 2017 | 19.26 | 19.29 | 18.81 | 19.21 | 4,841,468 | -0.05(-0.26%) |
Apr 13, 2017 | 19.28 | 19.35 | 19.18 | 19.26 | 3,915,048 | -0.02(-0.10%) |
Apr 12, 2017 | 19.25 | 19.48 | 19.09 | 19.28 | 4,006,660 | -0.14(-0.72%) |
Apr 11, 2017 | 19.66 | 19.68 | 19.21 | 19.42 | 4,449,158 | -0.31(-1.57%) |
Apr 10, 2017 | 19.80 | 20.00 | 19.55 | 19.73 | 3,967,530 | -0.13(-0.65%) |
Apr 07, 2017 | 20.11 | 20.24 | 19.77 | 19.86 | 4,323,704 | -0.41(-2.02%) |
Apr 06, 2017 | 19.82 | 20.55 | 19.68 | 20.27 | 5,587,061 | +0.65(+3.31%) |
Apr 05, 2017 | 19.51 | 20.28 | 19.33 | 19.62 | 6,651,400 | +0.31(+1.61%) |
Apr 04, 2017 | 19.54 | 19.55 | 19.02 | 19.31 | 6,233,125 | -0.34(-1.73%) |
Apr 03, 2017 | 19.97 | 20.08 | 19.20 | 19.65 | 8,701,840 | -0.13(-0.66%) |
Mar 31, 2017 | 20.09 | 20.22 | 19.78 | 19.78 | 4,055,264 | -0.31(-1.54%) |
Mar 30, 2017 | 20.35 | 20.41 | 19.96 | 20.09 | 4,966,318 | -0.53(-2.57%) |
Mar 29, 2017 | 19.87 | 20.79 | 19.82 | 20.62 | 6,682,507 | +0.71(+3.57%) |
Mar 28, 2017 | 19.96 | 20.03 | 19.70 | 19.91 | 3,886,247 | +0.05(+0.25%) |
Mar 27, 2017 | 19.49 | 19.96 | 19.40 | 19.86 | 3,545,310 | +0.20(+1.02%) |
Mar 24, 2017 | 19.62 | 20.03 | 19.43 | 19.66 | 8,650,194 | +0.68(+3.58%) |
Mar 23, 2017 | 19.16 | 19.25 | 18.86 | 18.98 | 4,450,494 | -0.11(-0.58%) |
Mar 22, 2017 | 18.62 | 19.13 | 18.40 | 19.09 | 5,893,588 | +0.10(+0.53%) |
Mar 21, 2017 | 19.51 | 19.58 | 18.80 | 18.99 | 3,861,871 | -0.60(-3.06%) |
Mar 20, 2017 | 19.38 | 19.59 | 19.23 | 19.59 | 2,743,027 | +0.21(+1.08%) |
Mar 17, 2017 | 19.89 | 19.94 | 19.29 | 19.38 | 5,567,316 | -0.44(-2.22%) |
Mar 16, 2017 | 19.44 | 19.89 | 19.32 | 19.82 | 3,968,372 | +0.36(+1.85%) |
Mar 15, 2017 | 19.02 | 19.56 | 18.93 | 19.46 | 2,875,832 | +0.44(+2.31%) |
Mar 14, 2017 | 19.00 | 19.17 | 18.85 | 19.02 | 4,246,405 | -0.03(-0.16%) |
Mar 13, 2017 | 19.27 | 19.30 | 19.00 | 19.05 | 3,208,691 | -0.21(-1.09%) |
Mar 10, 2017 | 19.32 | 19.72 | 19.22 | 19.26 | 4,062,658 | +0.11(+0.57%) |
Mar 09, 2017 | 19.12 | 19.36 | 18.80 | 19.15 | 4,795,202 | +0.01(+0.05%) |
Mar 08, 2017 | 19.75 | 19.76 | 19.11 | 19.14 | 8,600,326 | -0.55(-2.79%) |
Mar 07, 2017 | 19.95 | 20.00 | 19.26 | 19.69 | 7,304,324 | -0.36(-1.80%) |
Mar 06, 2017 | 20.59 | 20.62 | 19.99 | 20.05 | 4,557,095 | -0.54(-2.62%) |
Mar 03, 2017 | 20.95 | 21.03 | 20.50 | 20.59 | 5,197,213 | -0.34(-1.62%) |
Mar 02, 2017 | 20.60 | 21.05 | 20.51 | 20.93 | 4,127,976 | +0.33(+1.60%) |
Mar 01, 2017 | 20.73 | 20.92 | 20.30 | 20.60 | 6,623,741 | -0.02(-0.10%) |
Feb 28, 2017 | 21.45 | 21.53 | 20.50 | 20.62 | 7,533,453 | -0.88(-4.09%) |
Feb 27, 2017 | 21.65 | 21.75 | 21.34 | 21.50 | 3,904,285 | -0.31(-1.42%) |
Feb 24, 2017 | 21.61 | 21.93 | 21.41 | 21.81 | 3,933,102 | +0.14(+0.65%) |
Feb 23, 2017 | 21.89 | 22.05 | 21.64 | 21.67 | 3,442,900 | -0.20(-0.91%) |
Feb 22, 2017 | 22.00 | 22.34 | 21.71 | 21.87 | 4,186,038 | +0.09(+0.41%) |
Feb 21, 2017 | 22.00 | 22.07 | 21.75 | 21.78 | 2,997,723 | -0.10(-0.46%) |
Feb 17, 2017 | 21.88 | 21.88 | 21.88 | 0 | +0.24(+1.11%) | |
Feb 16, 2017 | 21.97 | 22.03 | 21.50 | 21.64 | 4,230,072 | -0.25(-1.14%) |
Feb 15, 2017 | 21.47 | 21.96 | 21.38 | 21.89 | 5,642,660 | +0.13(+0.60%) |
Feb 14, 2017 | 21.55 | 21.77 | 21.31 | 21.76 | 5,219,902 | +0.44(+2.06%) |
Feb 13, 2017 | 21.74 | 21.93 | 21.26 | 21.32 | 4,547,334 | -0.28(-1.30%) |
Feb 10, 2017 | 22.18 | 22.20 | 21.32 | 21.60 | 5,047,273 | -0.11(-0.51%) |
Feb 09, 2017 | 21.08 | 21.91 | 21.12 | 21.71 | 6,847,614 | +0.63(+2.99%) |
Feb 08, 2017 | 20.50 | 21.14 | 20.50 | 21.08 | 6,413,158 | +0.61(+2.98%) |
Feb 07, 2017 | 20.78 | 20.89 | 20.45 | 20.47 | 9,768,955 | -0.13(-0.63%) |
Feb 06, 2017 | 20.96 | 20.98 | 20.51 | 20.60 | 7,026,149 | -0.10(-0.48%) |
Feb 03, 2017 | 20.67 | 20.84 | 20.44 | 20.70 | 7,668,575 | +0.05(+0.24%) |
Feb 02, 2017 | 21.34 | 21.37 | 20.50 | 20.65 | 14,654,077 | -0.79(-3.68%) |
Feb 01, 2017 | 21.65 | 21.86 | 21.11 | 21.44 | 17,973,552 | -0.05(-0.23%) |
Jan 31, 2017 | 22.16 | 20.80 | 21.49 | 54,086,188 | -7.45(-25.74%) | |
Jan 30, 2017 | 29.05 | 29.14 | 28.74 | 28.94 | 5,827,287 | -0.19(-0.65%) |
Jan 27, 2017 | 29.13 | 29.37 | 28.81 | 29.13 | 2,410,481 | +0.00(+0.00%) |
Jan 26, 2017 | 29.34 | 29.64 | 29.05 | 29.13 | 2,681,200 | -0.17(-0.58%) |
Jan 25, 2017 | 28.77 | 29.43 | 28.73 | 29.30 | 3,840,648 | +0.76(+2.66%) |
Jan 24, 2017 | 28.44 | 28.69 | 28.39 | 28.54 | 4,094,238 | +0.09(+0.32%) |
Jan 23, 2017 | 28.94 | 28.94 | 28.29 | 28.45 | 4,403,351 | -0.57(-1.96%) |
Jan 20, 2017 | 29.09 | 29.25 | 28.70 | 29.02 | 3,452,865 | -0.18(-0.62%) |
Jan 19, 2017 | 29.58 | 29.66 | 28.77 | 29.20 | 4,362,029 | -0.15(-0.51%) |
Jan 18, 2017 | 30.28 | 30.32 | 29.16 | 29.35 | 5,275,374 | -0.79(-2.62%) |
Jan 17, 2017 | 29.94 | 30.42 | 29.93 | 30.14 | 3,175,487 | +0.06(+0.20%) |
Jan 13, 2017 | 30.08 | 30.08 | 30.08 | 0 | -0.30(-0.99%) | |
Jan 12, 2017 | 30.34 | 30.59 | 30.01 | 30.38 | 3,127,285 | -0.17(-0.56%) |
Jan 11, 2017 | 30.71 | 30.75 | 30.18 | 30.55 | 2,532,290 | -0.16(-0.52%) |
Jan 10, 2017 | 30.71 | 31.06 | 30.55 | 30.71 | 2,149,691 | +0.24(+0.79%) |
Jan 09, 2017 | 30.57 | 30.80 | 30.43 | 30.47 | 1,951,909 | +0.00(+0.00%) |
Jan 06, 2017 | 30.49 | 30.66 | 30.24 | 30.47 | 2,663,465 | +0.18(+0.59%) |
Jan 05, 2017 | 30.55 | 30.71 | 29.90 | 30.29 | 3,248,491 | -0.25(-0.82%) |
Jan 04, 2017 | 30.15 | 30.90 | 30.00 | 30.54 | 3,832,684 | +0.67(+2.24%) |
Jan 03, 2017 | 29.34 | 29.98 | 29.28 | 29.87 | 3,441,948 | +0.82(+2.82%) |
Dec 30, 2016 | 29.05 | 29.05 | 29.05 | 0 | -0.18(-0.62%) | |
Dec 29, 2016 | 29.26 | 29.44 | 29.12 | 29.23 | 2,725,679 | -0.19(-0.65%) |
Dec 28, 2016 | 29.37 | 29.60 | 29.06 | 29.42 | 2,245,962 | +0.11(+0.38%) |
Dec 27, 2016 | 29.04 | 29.72 | 29.04 | 29.31 | 2,476,653 | +0.02(+0.07%) |
Dec 23, 2016 | 29.29 | 29.29 | 29.29 | 0 | -0.10(-0.34%) | |
Dec 22, 2016 | 29.90 | 30.04 | 29.14 | 29.39 | 3,788,137 | -0.66(-2.20%) |
Dec 21, 2016 | 29.79 | 30.06 | 29.33 | 30.05 | 5,115,924 | +0.04(+0.13%) |
Dec 20, 2016 | 30.07 | 30.29 | 29.94 | 30.01 | 4,182,524 | -0.10(-0.33%) |
Dec 19, 2016 | 30.50 | 30.74 | 29.91 | 30.11 | 3,783,146 | -0.28(-0.92%) |
Dec 16, 2016 | 30.82 | 31.06 | 30.34 | 30.39 | 3,795,835 | -0.61(-1.97%) |
Dec 15, 2016 | 31.67 | 31.67 | 30.60 | 31.00 | 3,189,641 | -0.67(-2.12%) |
Dec 14, 2016 | 32.20 | 32.34 | 31.41 | 31.67 | 3,401,727 | -0.60(-1.86%) |
Dec 13, 2016 | 32.25 | 32.94 | 32.20 | 32.27 | 3,480,309 | +0.01(+0.03%) |
Dec 12, 2016 | 32.93 | 33.05 | 31.64 | 32.26 | 4,957,975 | -0.73(-2.21%) |
Dec 09, 2016 | 33.10 | 33.45 | 32.64 | 32.99 | 4,823,862 | +0.05(+0.15%) |
Dec 08, 2016 | 33.36 | 33.36 | 32.50 | 32.94 | 7,098,714 | +0.67(+2.08%) |
Dec 07, 2016 | 31.25 | 32.46 | 31.22 | 32.27 | 5,611,817 | +1.33(+4.30%) |
Dec 06, 2016 | 31.00 | 31.10 | 30.52 | 30.94 | 4,152,922 | +0.51(+1.68%) |
Dec 05, 2016 | 30.20 | 30.90 | 30.15 | 30.43 | 4,819,201 | +0.40(+1.33%) |
Dec 02, 2016 | 30.32 | 30.32 | 29.60 | 30.03 | 7,484,262 | -0.44(-1.44%) |
Dec 01, 2016 | 30.80 | 31.15 | 30.26 | 30.47 | 4,033,398 | -0.33(-1.07%) |
Nov 30, 2016 | 31.00 | 31.40 | 30.67 | 30.80 | 5,201,131 | -0.10(-0.32%) |
Nov 29, 2016 | 31.18 | 31.53 | 30.67 | 30.90 | 4,957,606 | -0.27(-0.87%) |
Nov 28, 2016 | 30.63 | 31.65 | 30.25 | 31.17 | 10,077,664 | +0.57(+1.86%) |
Nov 25, 2016 | 30.77 | 31.00 | 30.52 | 30.60 | 1,885,893 | -0.11(-0.36%) |
Nov 23, 2016 | 30.71 | 30.71 | 30.71 | 0 | -0.12(-0.39%) | |
Nov 22, 2016 | 30.95 | 30.99 | 30.45 | 30.83 | 4,819,980 | -0.04(-0.13%) |
Nov 21, 2016 | 30.98 | 31.29 | 30.61 | 30.87 | 5,277,931 | -0.08(-0.26%) |
Nov 18, 2016 | 32.40 | 32.46 | 30.45 | 30.95 | 9,618,386 | -1.36(-4.21%) |
Nov 17, 2016 | 32.31 | 32.51 | 31.93 | 32.31 | 3,336,098 | +0.21(+0.65%) |
Nov 16, 2016 | 31.93 | 32.56 | 31.66 | 32.10 | 5,001,145 | +0.16(+0.50%) |
Nov 15, 2016 | 31.23 | 32.19 | 31.01 | 31.94 | 5,204,775 | +0.77(+2.47%) |
Nov 14, 2016 | 31.99 | 32.13 | 31.05 | 31.17 | 6,213,402 | -0.65(-2.04%) |
Nov 11, 2016 | 31.54 | 31.99 | 31.33 | 31.82 | 4,070,686 | +0.25(+0.79%) |
Nov 10, 2016 | 32.08 | 32.61 | 31.33 | 31.57 | 5,213,264 | -0.02(-0.06%) |
Nov 09, 2016 | 30.49 | 31.84 | 30.31 | 31.59 | 6,646,752 | +0.26(+0.83%) |
Nov 08, 2016 | 31.30 | 31.58 | 31.07 | 31.33 | 3,915,915 | +0.07(+0.22%) |
Nov 07, 2016 | 31.29 | 31.39 | 31.05 | 31.26 | 4,237,835 | +0.46(+1.49%) |
Nov 04, 2016 | 30.32 | 30.99 | 30.30 | 30.80 | 5,631,531 | +0.50(+1.65%) |
Nov 03, 2016 | 30.83 | 30.90 | 30.17 | 30.30 | 5,458,454 | -0.49(-1.59%) |
Nov 02, 2016 | 30.41 | 31.43 | 30.21 | 30.79 | 9,235,855 | +0.27(+0.88%) |
Nov 01, 2016 | 31.26 | 31.39 | 30.06 | 30.52 | 8,032,659 | -0.58(-1.86%) |
Oct 31, 2016 | 30.72 | 31.30 | 30.57 | 31.10 | 8,174,552 | +0.16(+0.52%) |
Oct 28, 2016 | 31.45 | 31.54 | 30.81 | 30.94 | 9,243,320 | -0.46(-1.46%) |
Oct 27, 2016 | 32.05 | 32.08 | 30.63 | 31.40 | 16,332,475 | -0.41(-1.29%) |
Oct 26, 2016 | 32.89 | 32.82 | 31.72 | 31.81 | 25,674,736 | -1.08(-3.28%) |
Oct 25, 2016 | 32.67 | 33.64 | 32.25 | 32.89 | 58,148,536 | -5.01(-13.22%) |
Oct 24, 2016 | 38.11 | 38.38 | 37.65 | 37.90 | 5,212,232 | -0.04(-0.11%) |
Oct 21, 2016 | 38.24 | 38.24 | 37.72 | 37.94 | 3,831,478 | -0.47(-1.22%) |
Oct 20, 2016 | 38.49 | 38.80 | 38.06 | 38.41 | 3,744,163 | -0.41(-1.06%) |
Oct 19, 2016 | 38.36 | 39.12 | 38.33 | 38.82 | 3,087,400 | +0.52(+1.36%) |
Oct 18, 2016 | 38.10 | 38.50 | 37.93 | 38.30 | 3,541,168 | +0.67(+1.78%) |
Oct 17, 2016 | 38.45 | 38.48 | 37.54 | 37.63 | 2,826,275 | -0.86(-2.23%) |
Oct 14, 2016 | 38.94 | 39.20 | 38.35 | 38.49 | 3,270,384 | +0.31(+0.81%) |
Oct 13, 2016 | 38.11 | 38.24 | 37.47 | 38.18 | 3,031,731 | -0.34(-0.88%) |
Oct 12, 2016 | 38.10 | 38.80 | 38.00 | 38.52 | 2,773,213 | +0.40(+1.05%) |
Oct 11, 2016 | 38.34 | 38.79 | 37.98 | 38.12 | 3,523,510 | -0.16(-0.42%) |
Oct 10, 2016 | 38.52 | 38.58 | 38.19 | 38.28 | 3,154,838 | +0.50(+1.32%) |
Oct 07, 2016 | 37.99 | 38.14 | 37.61 | 37.78 | 2,396,576 | -0.04(-0.11%) |
Oct 06, 2016 | 38.35 | 38.39 | 37.40 | 37.82 | 4,433,559 | -0.59(-1.54%) |
Oct 05, 2016 | 38.58 | 38.89 | 38.24 | 38.41 | 3,160,357 | -0.08(-0.21%) |
Oct 04, 2016 | 38.68 | 38.81 | 38.25 | 38.49 | 2,649,480 | -0.14(-0.36%) |
Oct 03, 2016 | 38.81 | 38.81 | 38.17 | 38.63 | 2,640,753 | -0.05(-0.13%) |
Sep 30, 2016 | 38.91 | 39.02 | 38.57 | 38.68 | 3,731,045 | +0.08(+0.21%) |
Sep 29, 2016 | 39.39 | 39.92 | 38.60 | 38.60 | 3,254,423 | -0.78(-1.98%) |
Sep 28, 2016 | 39.59 | 40.02 | 39.12 | 39.38 | 3,762,300 | +0.19(+0.48%) |
Sep 27, 2016 | 38.44 | 39.22 | 38.20 | 39.19 | 3,649,865 | +0.59(+1.53%) |
Sep 26, 2016 | 39.20 | 39.30 | 38.40 | 38.60 | 4,201,008 | -0.85(-2.15%) |
Sep 23, 2016 | 39.94 | 40.14 | 39.33 | 39.45 | 3,365,546 | -0.45(-1.13%) |
Sep 22, 2016 | 39.81 | 40.09 | 39.54 | 39.90 | 3,345,365 | +0.29(+0.73%) |
Sep 21, 2016 | 38.68 | 39.83 | 38.52 | 39.61 | 4,027,879 | +1.00(+2.59%) |
Sep 20, 2016 | 38.90 | 39.00 | 38.53 | 38.61 | 2,255,243 | -0.13(-0.34%) |
Sep 19, 2016 | 39.18 | 39.22 | 38.53 | 38.74 | 3,982,690 | -0.17(-0.44%) |
Sep 16, 2016 | 38.48 | 39.17 | 38.29 | 38.91 | 3,530,527 | +0.35(+0.91%) |
Sep 15, 2016 | 38.18 | 38.63 | 37.72 | 38.56 | 3,700,486 | +0.31(+0.81%) |
Sep 14, 2016 | 38.21 | 38.84 | 38.00 | 38.25 | 3,272,721 | -0.08(-0.21%) |
Sep 13, 2016 | 38.91 | 39.09 | 37.94 | 38.33 | 3,845,071 | -0.93(-2.37%) |
Sep 12, 2016 | 38.22 | 39.35 | 38.08 | 39.26 | 3,744,456 | +0.90(+2.35%) |
Sep 09, 2016 | 39.10 | 39.33 | 38.35 | 38.36 | 3,295,211 | -0.99(-2.52%) |
Sep 08, 2016 | 39.70 | 40.15 | 39.13 | 39.35 | 4,178,978 | -0.57(-1.43%) |
Sep 07, 2016 | 39.23 | 40.00 | 38.87 | 39.92 | 6,253,062 | +0.99(+2.54%) |
Sep 06, 2016 | 38.81 | 39.29 | 38.44 | 38.93 | 6,317,016 | +0.37(+0.96%) |
Sep 02, 2016 | 39.70 | 38.56 | 38.56 | 38.56 | 6,595,200 | -1.19(-2.99%) |
Sep 01, 2016 | 39.87 | 39.89 | 39.26 | 39.75 | 3,209,610 | +0.12(+0.30%) |
Aug 31, 2016 | 41.12 | 41.12 | 39.51 | 39.63 | 6,535,562 | -1.93(-4.64%) |
Aug 30, 2016 | 41.84 | 41.99 | 41.24 | 41.56 | 3,117,214 | -0.55(-1.31%) |
Aug 29, 2016 | 42.10 | 42.52 | 41.80 | 42.11 | 1,959,715 | -0.01(-0.02%) |
Aug 26, 2016 | 42.40 | 42.54 | 41.82 | 42.12 | 2,407,909 | -0.11(-0.26%) |
Aug 25, 2016 | 43.15 | 43.33 | 41.93 | 42.23 | 3,721,045 | -0.92(-2.13%) |
Aug 24, 2016 | 43.47 | 43.85 | 42.96 | 43.15 | 3,327,791 | -0.44(-1.01%) |
Aug 23, 2016 | 43.17 | 43.72 | 43.03 | 43.59 | 2,901,208 | +0.61(+1.42%) |
Aug 22, 2016 | 42.93 | 43.16 | 42.55 | 42.98 | 2,626,732 | -0.03(-0.07%) |
Aug 19, 2016 | 42.24 | 43.30 | 42.19 | 43.01 | 4,312,598 | +0.95(+2.26%) |
Aug 18, 2016 | 41.52 | 42.12 | 41.52 | 42.06 | 2,124,127 | +0.39(+0.94%) |
Aug 17, 2016 | 42.33 | 42.46 | 41.41 | 41.67 | 3,476,514 | -0.66(-1.56%) |
Aug 16, 2016 | 42.72 | 42.82 | 42.28 | 42.33 | 3,728,154 | +0.09(+0.21%) |
Aug 15, 2016 | 41.31 | 42.65 | 41.31 | 42.24 | 4,999,931 | +1.15(+2.80%) |
Aug 12, 2016 | 40.98 | 41.55 | 40.72 | 41.09 | 3,805,084 | +0.15(+0.37%) |
Aug 11, 2016 | 39.60 | 41.28 | 39.60 | 40.94 | 5,879,351 | +1.85(+4.73%) |
Aug 10, 2016 | 39.59 | 40.25 | 39.05 | 39.09 | 2,626,339 | -0.22(-0.56%) |
Aug 09, 2016 | 39.92 | 40.06 | 39.22 | 39.31 | 2,914,511 | -0.43(-1.08%) |
Aug 08, 2016 | 40.30 | 40.87 | 39.57 | 39.74 | 3,412,984 | -0.29(-0.72%) |
Aug 05, 2016 | 39.31 | 40.26 | 39.12 | 40.03 | 3,711,752 | +1.08(+2.77%) |
Aug 04, 2016 | 38.98 | 39.42 | 38.76 | 38.95 | 2,364,907 | +0.04(+0.10%) |
Aug 03, 2016 | 37.38 | 39.19 | 37.23 | 38.91 | 3,994,301 | +0.94(+2.48%) |
Aug 02, 2016 | 39.38 | 39.39 | 37.91 | 37.97 | 5,452,890 | -1.47(-3.73%) |
Aug 01, 2016 | 39.55 | 39.91 | 39.22 | 39.44 | 3,014,324 | -0.02(-0.05%) |
Jul 29, 2016 | 39.57 | 39.87 | 39.10 | 39.46 | 4,152,769 | -0.19(-0.48%) |
Jul 28, 2016 | 39.83 | 40.03 | 39.10 | 39.65 | 4,356,607 | -0.07(-0.18%) |
Jul 27, 2016 | 41.50 | 41.57 | 39.18 | 39.72 | 9,244,792 | -1.64(-3.97%) |
Jul 26, 2016 | 43.50 | 44.68 | 40.54 | 41.36 | 17,891,650 | -2.23(-5.12%) |
Jul 25, 2016 | 42.85 | 43.70 | 42.19 | 43.59 | 9,356,501 | +0.74(+1.73%) |
Jul 22, 2016 | 42.48 | 42.94 | 42.11 | 42.85 | 4,005,694 | +0.21(+0.49%) |
Jul 21, 2016 | 42.25 | 42.98 | 42.15 | 42.64 | 5,097,440 | +0.48(+1.14%) |
Jul 20, 2016 | 42.00 | 42.32 | 41.62 | 42.16 | 3,563,721 | +0.24(+0.57%) |
Jul 19, 2016 | 41.58 | 41.95 | 41.39 | 41.92 | 2,412,591 | +0.23(+0.55%) |
Jul 18, 2016 | 41.67 | 41.95 | 41.57 | 41.69 | 3,024,258 | +0.01(+0.02%) |
Jul 15, 2016 | 41.79 | 42.03 | 41.56 | 41.68 | 2,742,415 | +0.14(+0.34%) |
Jul 14, 2016 | 41.79 | 42.24 | 41.40 | 41.54 | 3,221,945 | +0.03(+0.07%) |
Jul 13, 2016 | 41.69 | 41.99 | 41.22 | 41.51 | 4,034,708 | -0.29(-0.69%) |
Jul 12, 2016 | 40.56 | 42.10 | 40.56 | 41.80 | 6,522,765 | +1.50(+3.72%) |
Jul 11, 2016 | 40.62 | 40.82 | 40.27 | 40.30 | 2,916,671 | -0.13(-0.32%) |
Jul 08, 2016 | 40.65 | 40.52 | 40.13 | 40.43 | 5,008,792 | -0.09(-0.22%) |
Jul 07, 2016 | 39.88 | 40.59 | 39.87 | 40.52 | 3,242,237 | +0.67(+1.68%) |
Jul 06, 2016 | 39.07 | 39.91 | 38.86 | 39.85 | 2,827,557 | +0.65(+1.66%) |
Jul 05, 2016 | 40.25 | 40.25 | 38.85 | 39.20 | 3,912,535 | -1.23(-3.04%) |
Jul 01, 2016 | 40.12 | 40.43 | 40.43 | 40.43 | 3,801,400 | +0.30(+0.75%) |
Jun 30, 2016 | 39.70 | 40.28 | 39.15 | 40.13 | 4,644,465 | +0.38(+0.96%) |
Jun 29, 2016 | 38.40 | 39.99 | 38.40 | 39.75 | 7,708,915 | +2.23(+5.94%) |
Jun 28, 2016 | 36.51 | 37.66 | 36.46 | 37.52 | 6,179,293 | +1.60(+4.45%) |
Jun 27, 2016 | 36.99 | 37.00 | 35.56 | 35.92 | 6,197,422 | -1.46(-3.91%) |
Jun 24, 2016 | 36.74 | 37.75 | 36.60 | 37.38 | 6,668,610 | -0.94(-2.45%) |
Jun 23, 2016 | 38.01 | 38.40 | 37.64 | 38.32 | 3,232,998 | +0.63(+1.67%) |
Jun 22, 2016 | 38.37 | 38.50 | 37.67 | 37.69 | 3,182,750 | -0.67(-1.75%) |
Jun 21, 2016 | 38.20 | 38.89 | 38.15 | 38.36 | 3,741,379 | +0.25(+0.66%) |
Jun 20, 2016 | 37.90 | 38.48 | 37.80 | 38.11 | 6,963,797 | +0.89(+2.39%) |
Jun 17, 2016 | 36.81 | 37.23 | 36.54 | 37.22 | 6,887,772 | +0.80(+2.20%) |
Jun 16, 2016 | 37.25 | 37.27 | 36.12 | 36.42 | 8,334,350 | -1.34(-3.55%) |
Jun 15, 2016 | 37.36 | 38.44 | 37.35 | 37.76 | 4,318,528 | +0.57(+1.53%) |
Jun 14, 2016 | 37.45 | 37.57 | 36.89 | 37.19 | 4,291,765 | -0.26(-0.69%) |
Jun 13, 2016 | 38.30 | 38.34 | 37.41 | 37.45 | 4,841,317 | -0.93(-2.42%) |
Jun 10, 2016 | 38.32 | 38.95 | 38.20 | 38.38 | 4,760,512 | -0.28(-0.72%) |
Jun 09, 2016 | 38.80 | 38.83 | 38.29 | 38.66 | 6,402,412 | -0.38(-0.97%) |
Jun 08, 2016 | 38.32 | 39.35 | 37.84 | 39.04 | 10,563,473 | +1.27(+3.36%) |
Jun 07, 2016 | 37.31 | 37.90 | 36.66 | 37.77 | 10,424,490 | +0.96(+2.61%) |
Jun 06, 2016 | 36.70 | 37.08 | 36.46 | 36.81 | 10,244,287 | +0.41(+1.13%) |
Jun 03, 2016 | 36.44 | 36.85 | 36.30 | 36.40 | 11,766,090 | -0.16(-0.44%) |
Jun 02, 2016 | 36.37 | 36.87 | 36.29 | 36.56 | 10,276,981 | +0.31(+0.86%) |
Jun 01, 2016 | 37.73 | 36.39 | 35.35 | 36.25 | 19,530,972 | -1.48(-3.92%) |
May 31, 2016 | 38.19 | 38.40 | 37.65 | 37.73 | 8,011,969 | -0.19(-0.50%) |
May 27, 2016 | 37.84 | 37.92 | 37.92 | 37.92 | 3,880,000 | +0.16(+0.42%) |
May 26, 2016 | 38.40 | 38.45 | 37.73 | 37.76 | 4,691,010 | -0.55(-1.44%) |
May 25, 2016 | 38.72 | 38.73 | 37.90 | 38.31 | 4,659,298 | +0.09(+0.24%) |
May 24, 2016 | 37.41 | 38.69 | 37.40 | 38.22 | 6,857,226 | +0.95(+2.55%) |
May 23, 2016 | 37.99 | 38.51 | 37.15 | 37.27 | 5,900,954 | -0.62(-1.64%) |
May 20, 2016 | 37.39 | 38.09 | 37.16 | 37.89 | 6,479,210 | +0.45(+1.20%) |
May 19, 2016 | 36.68 | 37.65 | 36.61 | 37.44 | 6,570,780 | +0.87(+2.38%) |
May 18, 2016 | 36.75 | 36.96 | 36.20 | 36.57 | 4,563,722 | -0.32(-0.87%) |
May 17, 2016 | 37.12 | 37.36 | 36.69 | 36.89 | 4,467,768 | -0.23(-0.62%) |
May 16, 2016 | 37.21 | 37.48 | 36.76 | 37.12 | 5,324,139 | -0.03(-0.08%) |
May 13, 2016 | 37.45 | 38.10 | 37.00 | 37.15 | 5,679,138 | -0.51(-1.35%) |
May 12, 2016 | 37.63 | 38.07 | 37.08 | 37.66 | 7,156,289 | +0.28(+0.75%) |
May 11, 2016 | 38.60 | 38.73 | 37.20 | 37.38 | 8,008,353 | -1.70(-4.35%) |
May 10, 2016 | 38.90 | 39.64 | 38.75 | 39.08 | 5,837,168 | +0.38(+0.98%) |
May 09, 2016 | 38.66 | 38.99 | 38.32 | 38.70 | 6,488,322 | +0.00(+0.00%) |
May 06, 2016 | 39.60 | 39.67 | 38.55 | 38.70 | 7,356,764 | -1.05(-2.64%) |
May 05, 2016 | 39.85 | 40.24 | 39.28 | 39.75 | 6,161,400 | +0.24(+0.61%) |
May 04, 2016 | 41.50 | 41.66 | 39.44 | 39.51 | 18,793,962 | -3.22(-7.54%) |
May 03, 2016 | 43.29 | 43.39 | 42.37 | 42.73 | 4,643,087 | -1.01(-2.31%) |