Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.09 | 33.47 | 32.50 | 33.47 | 6,172,531 | +0.01(+0.02%) |
May 30, 2017 | 34.40 | 34.46 | 33.45 | 33.46 | 4,555,488 | -1.03(-3.00%) |
May 26, 2017 | 34.73 | 34.86 | 34.06 | 34.49 | 13,669,805 | -0.82(-2.33%) |
May 25, 2017 | 36.02 | 36.57 | 34.75 | 35.32 | 2,723,859 | -0.81(-2.24%) |
May 24, 2017 | 36.56 | 36.90 | 35.94 | 36.12 | 1,783,342 | -0.50(-1.35%) |
May 23, 2017 | 37.35 | 37.35 | 36.61 | 36.62 | 2,239,716 | -0.39(-1.04%) |
May 22, 2017 | 37.39 | 37.47 | 36.64 | 37.01 | 1,391,838 | -0.09(-0.26%) |
May 19, 2017 | 36.20 | 37.47 | 36.20 | 37.10 | 2,650,566 | +1.01(+2.79%) |
May 18, 2017 | 35.83 | 36.23 | 35.45 | 36.10 | 1,779,479 | -0.01(-0.02%) |
May 17, 2017 | 37.04 | 37.04 | 36.09 | 36.10 | 1,426,607 | -0.90(-2.42%) |
May 16, 2017 | 37.32 | 37.57 | 36.95 | 37.00 | 1,828,664 | -0.31(-0.82%) |
May 15, 2017 | 37.71 | 37.99 | 37.14 | 37.30 | 1,844,733 | +0.28(+0.75%) |
May 12, 2017 | 37.24 | 37.41 | 36.94 | 37.03 | 1,433,240 | -0.05(-0.14%) |
May 11, 2017 | 37.57 | 37.57 | 36.98 | 37.08 | 2,202,522 | +0.01(+0.04%) |
May 10, 2017 | 36.19 | 37.36 | 36.03 | 37.06 | 2,760,360 | +1.17(+3.27%) |
May 09, 2017 | 36.63 | 36.81 | 35.45 | 35.89 | 2,411,657 | -0.81(-2.20%) |
May 08, 2017 | 36.55 | 37.01 | 36.23 | 36.70 | 2,596,192 | +0.00(+0.00%) |
May 05, 2017 | 35.56 | 37.09 | 35.56 | 36.70 | 5,507,918 | +1.06(+2.98%) |
May 04, 2017 | 39.46 | 39.86 | 35.62 | 35.64 | 8,194,600 | -4.44(-11.07%) |
May 03, 2017 | 40.45 | 40.85 | 39.85 | 40.07 | 1,907,129 | -0.54(-1.33%) |
May 02, 2017 | 41.17 | 41.38 | 40.40 | 40.61 | 2,449,218 | -0.09(-0.21%) |
May 01, 2017 | 40.26 | 40.71 | 40.26 | 40.70 | 1,452,763 | +0.53(+1.32%) |
Apr 28, 2017 | 40.36 | 40.74 | 39.97 | 40.17 | 2,534,350 | -0.08(-0.20%) |
Apr 27, 2017 | 40.62 | 41.14 | 39.82 | 40.25 | 2,352,477 | -0.64(-1.56%) |
Apr 26, 2017 | 40.69 | 41.42 | 40.46 | 40.89 | 2,112,401 | +0.04(+0.11%) |
Apr 25, 2017 | 40.16 | 40.94 | 40.13 | 40.84 | 2,762,078 | +0.59(+1.46%) |
Apr 24, 2017 | 40.08 | 40.48 | 39.29 | 40.26 | 2,371,122 | +0.52(+1.32%) |
Apr 21, 2017 | 40.28 | 40.28 | 39.58 | 39.73 | 2,271,104 | -0.54(-1.35%) |
Apr 20, 2017 | 40.09 | 40.58 | 39.85 | 40.28 | 2,379,201 | +0.32(+0.79%) |
Apr 19, 2017 | 41.23 | 41.40 | 39.72 | 39.96 | 2,990,764 | -1.27(-3.08%) |
Apr 18, 2017 | 41.35 | 41.43 | 40.91 | 41.23 | 2,324,314 | -0.25(-0.60%) |
Apr 17, 2017 | 41.98 | 41.98 | 41.23 | 41.48 | 1,734,289 | -0.41(-0.98%) |
Apr 13, 2017 | 42.22 | 42.27 | 41.37 | 41.89 | 1,883,983 | -0.32(-0.75%) |
Apr 12, 2017 | 42.74 | 42.74 | 42.03 | 42.21 | 1,544,938 | -0.34(-0.81%) |
Apr 11, 2017 | 42.86 | 42.86 | 42.33 | 42.55 | 1,963,744 | -0.26(-0.60%) |
Apr 10, 2017 | 42.72 | 43.05 | 42.51 | 42.81 | 1,375,623 | +0.27(+0.62%) |
Apr 07, 2017 | 42.72 | 42.91 | 42.31 | 42.54 | 2,314,067 | +0.02(+0.05%) |
Apr 06, 2017 | 42.21 | 42.94 | 41.90 | 42.52 | 1,970,326 | +0.71(+1.70%) |
Apr 05, 2017 | 43.09 | 43.45 | 41.78 | 41.81 | 2,216,124 | -0.82(-1.93%) |
Apr 04, 2017 | 42.89 | 42.89 | 42.01 | 42.64 | 1,894,989 | -0.01(-0.02%) |
Apr 03, 2017 | 42.81 | 43.17 | 41.91 | 42.64 | 3,084,731 | -0.29(-0.68%) |
Mar 31, 2017 | 41.93 | 43.01 | 41.91 | 42.94 | 2,935,258 | +0.60(+1.42%) |
Mar 30, 2017 | 42.54 | 42.63 | 41.80 | 42.33 | 2,061,737 | +0.04(+0.08%) |
Mar 29, 2017 | 41.00 | 42.49 | 41.00 | 42.30 | 2,784,423 | +1.21(+2.95%) |
Mar 28, 2017 | 40.93 | 41.35 | 40.55 | 41.09 | 2,349,688 | +0.34(+0.83%) |
Mar 27, 2017 | 40.09 | 40.84 | 39.64 | 40.75 | 2,704,605 | +0.11(+0.28%) |
Mar 24, 2017 | 40.71 | 41.02 | 40.48 | 40.64 | 2,369,464 | -0.04(-0.09%) |
Mar 23, 2017 | 40.34 | 40.83 | 40.10 | 40.67 | 1,652,514 | +0.38(+0.94%) |
Mar 22, 2017 | 40.12 | 40.61 | 39.93 | 40.29 | 2,340,857 | -0.06(-0.16%) |
Mar 21, 2017 | 41.07 | 41.45 | 40.07 | 40.36 | 3,252,190 | -0.44(-1.09%) |
Mar 20, 2017 | 40.10 | 40.91 | 39.85 | 40.80 | 1,921,486 | +0.32(+0.80%) |
Mar 17, 2017 | 40.72 | 41.04 | 40.25 | 40.48 | 6,262,462 | -0.25(-0.62%) |
Mar 16, 2017 | 41.02 | 41.03 | 40.01 | 40.73 | 2,149,075 | -0.03(-0.07%) |
Mar 15, 2017 | 40.05 | 40.86 | 39.35 | 40.76 | 3,149,624 | +1.36(+3.46%) |
Mar 14, 2017 | 39.81 | 39.95 | 38.66 | 39.40 | 2,507,523 | -1.12(-2.76%) |
Mar 13, 2017 | 40.25 | 41.02 | 40.25 | 40.51 | 2,163,964 | +0.57(+1.44%) |
Mar 10, 2017 | 40.00 | 40.15 | 39.55 | 39.94 | 2,614,408 | +0.14(+0.36%) |
Mar 09, 2017 | 40.14 | 40.45 | 38.52 | 39.80 | 5,154,282 | -0.92(-2.27%) |
Mar 08, 2017 | 42.15 | 42.33 | 40.61 | 40.72 | 2,634,986 | -1.62(-3.83%) |
Mar 07, 2017 | 42.21 | 42.47 | 41.80 | 42.34 | 3,504,519 | +0.54(+1.29%) |
Mar 06, 2017 | 41.78 | 41.89 | 41.29 | 41.80 | 2,375,363 | +0.16(+0.40%) |
Mar 03, 2017 | 41.08 | 41.75 | 40.85 | 41.64 | 1,754,089 | +0.72(+1.77%) |
Mar 02, 2017 | 40.81 | 41.24 | 40.71 | 40.91 | 2,727,184 | -0.14(-0.33%) |
Mar 01, 2017 | 40.84 | 41.50 | 40.84 | 41.05 | 3,235,480 | +0.55(+1.36%) |
Feb 28, 2017 | 39.50 | 40.69 | 39.50 | 40.50 | 4,936,409 | +0.42(+1.06%) |
Feb 27, 2017 | 40.53 | 40.67 | 40.03 | 40.08 | 2,063,513 | -0.34(-0.83%) |
Feb 24, 2017 | 40.13 | 40.62 | 39.86 | 40.41 | 2,581,285 | +0.11(+0.27%) |
Feb 23, 2017 | 40.30 | 41.36 | 39.99 | 40.31 | 6,851,433 | -0.61(-1.49%) |
Feb 22, 2017 | 41.41 | 41.90 | 40.81 | 40.91 | 2,160,665 | -1.00(-2.39%) |
Feb 21, 2017 | 42.79 | 42.81 | 41.67 | 41.92 | 2,117,272 | -0.15(-0.36%) |
Feb 17, 2017 | 42.07 | 42.07 | 42.07 | 0 | +0.11(+0.27%) | |
Feb 16, 2017 | 42.74 | 43.29 | 41.88 | 41.95 | 2,652,184 | -0.54(-1.28%) |
Feb 15, 2017 | 42.71 | 43.36 | 42.38 | 42.50 | 3,048,486 | -0.01(-0.02%) |
Feb 14, 2017 | 42.84 | 42.99 | 42.31 | 42.51 | 2,126,485 | -0.19(-0.44%) |
Feb 13, 2017 | 42.56 | 42.90 | 42.16 | 42.69 | 2,100,254 | +0.16(+0.37%) |
Feb 10, 2017 | 43.12 | 43.12 | 42.42 | 42.53 | 2,863,570 | +0.02(+0.05%) |
Feb 09, 2017 | 42.76 | 42.97 | 42.26 | 42.51 | 1,714,162 | +0.14(+0.34%) |
Feb 08, 2017 | 41.69 | 42.37 | 41.40 | 42.37 | 2,788,117 | +0.32(+0.77%) |
Feb 07, 2017 | 43.89 | 44.32 | 41.92 | 42.05 | 2,762,196 | -1.93(-4.38%) |
Feb 06, 2017 | 43.85 | 44.05 | 43.39 | 43.98 | 2,461,567 | +0.32(+0.74%) |
Feb 03, 2017 | 43.08 | 43.75 | 42.75 | 43.65 | 2,771,374 | +0.73(+1.70%) |
Feb 02, 2017 | 42.51 | 43.05 | 42.04 | 42.92 | 2,192,924 | +0.59(+1.41%) |
Feb 01, 2017 | 41.66 | 42.34 | 41.04 | 42.33 | 3,273,621 | +1.02(+2.48%) |
Jan 31, 2017 | 41.37 | 41.74 | 40.95 | 41.30 | 2,653,838 | +0.32(+0.79%) |
Jan 30, 2017 | 41.25 | 41.45 | 40.41 | 40.98 | 3,326,508 | -0.34(-0.82%) |
Jan 27, 2017 | 42.13 | 42.16 | 40.78 | 41.32 | 2,311,073 | -0.78(-1.86%) |
Jan 26, 2017 | 42.59 | 42.86 | 41.94 | 42.10 | 1,873,149 | +0.14(+0.34%) |
Jan 25, 2017 | 42.20 | 42.27 | 41.66 | 41.96 | 2,945,826 | +0.04(+0.10%) |
Jan 24, 2017 | 41.10 | 42.21 | 40.98 | 41.92 | 4,412,427 | +1.15(+2.82%) |
Jan 23, 2017 | 41.21 | 41.55 | 40.60 | 40.77 | 8,378,626 | -1.61(-3.80%) |
Jan 20, 2017 | 42.76 | 43.22 | 42.13 | 42.37 | 2,318,083 | +0.11(+0.27%) |
Jan 19, 2017 | 42.59 | 43.14 | 42.06 | 42.26 | 1,637,617 | -0.08(-0.18%) |
Jan 18, 2017 | 41.98 | 42.54 | 41.81 | 42.34 | 2,581,323 | +0.23(+0.54%) |
Jan 17, 2017 | 41.30 | 42.18 | 41.01 | 42.11 | 1,788,614 | +1.22(+2.99%) |
Jan 13, 2017 | 40.89 | 40.89 | 40.89 | 0 | +0.42(+1.05%) | |
Jan 12, 2017 | 40.76 | 41.38 | 39.94 | 40.47 | 2,088,740 | -0.06(-0.14%) |
Jan 11, 2017 | 40.53 | 40.82 | 40.09 | 40.53 | 3,364,882 | +0.29(+0.72%) |
Jan 10, 2017 | 41.40 | 41.40 | 39.96 | 40.24 | 2,799,153 | -1.12(-2.70%) |
Jan 09, 2017 | 41.53 | 42.28 | 41.26 | 41.35 | 3,411,506 | -0.57(-1.36%) |
Jan 06, 2017 | 41.70 | 42.32 | 41.46 | 41.92 | 2,438,175 | +0.30(+0.71%) |
Jan 05, 2017 | 41.27 | 41.73 | 41.06 | 41.63 | 1,975,310 | +0.51(+1.24%) |
Jan 04, 2017 | 40.96 | 41.13 | 40.27 | 41.12 | 1,897,789 | +0.20(+0.50%) |
Jan 03, 2017 | 40.34 | 41.12 | 39.85 | 40.91 | 2,550,385 | +1.35(+3.41%) |
Dec 30, 2016 | 39.57 | 39.57 | 39.57 | 0 | -0.42(-1.06%) | |
Dec 29, 2016 | 40.20 | 40.31 | 39.74 | 39.99 | 1,880,659 | -0.29(-0.72%) |
Dec 28, 2016 | 41.27 | 41.88 | 40.20 | 40.28 | 2,008,135 | -0.79(-1.92%) |
Dec 27, 2016 | 41.10 | 41.23 | 40.62 | 41.07 | 746,916 | +0.11(+0.28%) |
Dec 23, 2016 | 40.96 | 40.96 | 40.96 | 0 | +0.56(+1.40%) | |
Dec 22, 2016 | 40.77 | 40.79 | 39.86 | 40.39 | 1,495,647 | -0.17(-0.42%) |
Dec 21, 2016 | 39.74 | 40.80 | 39.67 | 40.56 | 2,406,225 | +0.90(+2.26%) |
Dec 20, 2016 | 39.03 | 40.30 | 39.03 | 39.67 | 3,649,196 | +0.89(+2.29%) |
Dec 19, 2016 | 38.66 | 38.81 | 38.26 | 38.78 | 1,778,836 | +0.02(+0.05%) |
Dec 16, 2016 | 37.96 | 38.79 | 37.81 | 38.75 | 5,893,351 | +0.64(+1.69%) |
Dec 15, 2016 | 37.08 | 38.25 | 36.26 | 38.11 | 2,397,509 | +0.66(+1.77%) |
Dec 14, 2016 | 38.04 | 38.45 | 37.21 | 37.45 | 2,742,932 | -0.62(-1.63%) |
Dec 13, 2016 | 38.11 | 38.83 | 37.61 | 38.07 | 2,765,008 | +0.37(+0.97%) |
Dec 12, 2016 | 38.68 | 38.76 | 37.52 | 37.70 | 2,718,504 | -0.08(-0.21%) |
Dec 09, 2016 | 38.66 | 38.71 | 37.50 | 37.78 | 1,954,737 | -0.47(-1.22%) |
Dec 08, 2016 | 38.18 | 38.61 | 37.71 | 38.25 | 2,078,714 | +0.27(+0.71%) |
Dec 07, 2016 | 37.56 | 38.16 | 37.44 | 37.98 | 2,302,128 | +0.14(+0.37%) |
Dec 06, 2016 | 37.27 | 37.92 | 37.08 | 37.84 | 1,700,497 | +0.20(+0.52%) |
Dec 05, 2016 | 37.60 | 38.26 | 37.60 | 37.64 | 2,603,899 | +0.51(+1.37%) |
Dec 02, 2016 | 36.69 | 37.49 | 36.30 | 37.13 | 3,593,265 | +0.54(+1.47%) |
Dec 01, 2016 | 38.11 | 38.18 | 36.27 | 36.60 | 4,110,103 | -1.01(-2.68%) |
Nov 30, 2016 | 34.69 | 38.19 | 34.56 | 37.60 | 20,071,972 | +3.32(+9.67%) |
Nov 29, 2016 | 34.49 | 34.63 | 33.62 | 34.29 | 3,175,737 | -0.69(-1.98%) |
Nov 28, 2016 | 36.87 | 36.96 | 34.28 | 34.98 | 2,683,486 | -1.67(-4.56%) |
Nov 25, 2016 | 36.46 | 36.89 | 36.28 | 36.65 | 2,293,444 | +0.18(+0.50%) |
Nov 23, 2016 | 36.47 | 36.47 | 36.47 | 0 | -0.11(-0.29%) | |
Nov 22, 2016 | 37.36 | 37.64 | 36.19 | 36.57 | 3,551,748 | -0.80(-2.13%) |
Nov 21, 2016 | 36.32 | 37.44 | 36.14 | 37.37 | 4,864,896 | +1.78(+5.00%) |
Nov 18, 2016 | 35.28 | 35.88 | 34.99 | 35.59 | 1,750,565 | +0.33(+0.94%) |
Nov 17, 2016 | 35.57 | 35.99 | 34.82 | 35.26 | 2,024,396 | +0.13(+0.38%) |
Nov 16, 2016 | 35.06 | 35.72 | 34.74 | 35.13 | 2,119,486 | -0.11(-0.32%) |
Nov 15, 2016 | 34.69 | 35.84 | 34.48 | 35.24 | 2,970,798 | +0.90(+2.63%) |
Nov 14, 2016 | 33.91 | 34.51 | 33.55 | 34.34 | 2,273,709 | +0.37(+1.10%) |
Nov 11, 2016 | 33.14 | 34.01 | 32.70 | 33.96 | 2,512,159 | +0.06(+0.19%) |
Nov 10, 2016 | 34.30 | 34.89 | 33.77 | 33.90 | 3,010,635 | -0.39(-1.13%) |
Nov 09, 2016 | 33.00 | 34.63 | 33.00 | 34.29 | 2,706,570 | +1.16(+3.52%) |
Nov 08, 2016 | 31.77 | 33.46 | 31.77 | 33.12 | 1,762,732 | +0.83(+2.58%) |
Nov 07, 2016 | 32.46 | 32.87 | 31.97 | 32.29 | 2,301,088 | +0.29(+0.90%) |
Nov 04, 2016 | 32.44 | 32.66 | 32.00 | 32.00 | 2,003,157 | -0.68(-2.07%) |
Nov 03, 2016 | 32.78 | 32.91 | 31.61 | 32.68 | 3,287,265 | +0.50(+1.56%) |
Nov 02, 2016 | 30.56 | 32.71 | 29.18 | 32.18 | 6,380,091 | +1.18(+3.80%) |
Nov 01, 2016 | 31.37 | 31.59 | 30.45 | 31.00 | 3,821,317 | +0.02(+0.07%) |
Oct 31, 2016 | 31.73 | 31.73 | 30.69 | 30.98 | 3,698,164 | -0.63(-1.99%) |
Oct 28, 2016 | 32.08 | 32.51 | 31.42 | 31.61 | 3,217,595 | -0.64(-1.99%) |
Oct 27, 2016 | 32.58 | 32.87 | 32.19 | 32.25 | 1,779,760 | -0.09(-0.28%) |
Oct 26, 2016 | 31.30 | 32.42 | 30.89 | 32.34 | 3,417,831 | +0.57(+1.78%) |
Oct 25, 2016 | 32.62 | 33.03 | 31.67 | 31.77 | 2,509,869 | -0.91(-2.77%) |
Oct 24, 2016 | 33.34 | 33.76 | 32.19 | 32.68 | 2,503,252 | -0.93(-2.76%) |
Oct 21, 2016 | 32.89 | 33.70 | 32.82 | 33.61 | 2,181,181 | +0.58(+1.76%) |
Oct 20, 2016 | 32.89 | 33.31 | 32.66 | 33.02 | 2,321,769 | -0.24(-0.73%) |
Oct 19, 2016 | 32.98 | 33.63 | 32.48 | 33.27 | 2,090,761 | +0.70(+2.14%) |
Oct 18, 2016 | 32.87 | 32.96 | 32.19 | 32.57 | 2,058,593 | +0.27(+0.84%) |
Oct 17, 2016 | 33.12 | 33.38 | 32.24 | 32.30 | 2,893,400 | -0.98(-2.95%) |
Oct 14, 2016 | 33.34 | 33.79 | 33.05 | 33.28 | 2,169,506 | +0.07(+0.21%) |
Oct 13, 2016 | 32.95 | 33.54 | 32.64 | 33.21 | 3,200,435 | +0.03(+0.08%) |
Oct 12, 2016 | 33.67 | 33.85 | 32.99 | 33.18 | 2,863,672 | -0.79(-2.32%) |
Oct 11, 2016 | 34.23 | 34.28 | 33.52 | 33.97 | 1,983,222 | -0.43(-1.25%) |
Oct 10, 2016 | 34.08 | 34.82 | 34.08 | 34.40 | 1,706,464 | +0.64(+1.91%) |
Oct 07, 2016 | 33.97 | 34.17 | 33.54 | 33.76 | 1,612,339 | -0.07(-0.20%) |
Oct 06, 2016 | 34.08 | 34.52 | 33.77 | 33.83 | 1,443,709 | -0.01(-0.02%) |
Oct 05, 2016 | 33.99 | 34.22 | 33.65 | 33.83 | 2,213,912 | +0.46(+1.39%) |
Oct 04, 2016 | 33.93 | 34.00 | 33.21 | 33.37 | 2,626,970 | -0.55(-1.63%) |
Oct 03, 2016 | 34.07 | 34.19 | 33.42 | 33.92 | 2,103,210 | -0.04(-0.12%) |
Sep 30, 2016 | 34.41 | 34.58 | 33.92 | 33.96 | 2,885,401 | -0.20(-0.59%) |
Sep 29, 2016 | 33.92 | 34.68 | 33.43 | 34.17 | 4,383,881 | +0.10(+0.28%) |
Sep 28, 2016 | 32.78 | 34.60 | 32.49 | 34.07 | 4,738,115 | +1.59(+4.90%) |
Sep 27, 2016 | 32.69 | 33.04 | 31.53 | 32.48 | 3,094,262 | +0.12(+0.38%) |
Sep 26, 2016 | 32.96 | 33.22 | 32.26 | 32.35 | 2,643,669 | -0.25(-0.76%) |
Sep 23, 2016 | 33.96 | 34.44 | 32.50 | 32.60 | 4,954,568 | -1.33(-3.93%) |
Sep 22, 2016 | 34.54 | 35.18 | 33.55 | 33.94 | 4,077,886 | -0.19(-0.55%) |
Sep 21, 2016 | 33.26 | 34.24 | 33.13 | 34.12 | 4,129,768 | +1.40(+4.29%) |
Sep 20, 2016 | 33.06 | 33.61 | 32.64 | 32.72 | 3,090,050 | -0.57(-1.70%) |
Sep 19, 2016 | 32.84 | 33.83 | 32.84 | 33.29 | 4,588,776 | +0.92(+2.84%) |
Sep 16, 2016 | 31.49 | 32.64 | 31.38 | 32.37 | 5,090,402 | +0.19(+0.58%) |
Sep 15, 2016 | 31.91 | 32.54 | 31.58 | 32.18 | 3,384,099 | +0.33(+1.04%) |
Sep 14, 2016 | 31.09 | 32.17 | 30.81 | 31.85 | 3,157,854 | +0.55(+1.75%) |
Sep 13, 2016 | 31.48 | 31.65 | 30.47 | 31.30 | 3,330,705 | -0.71(-2.20%) |
Sep 12, 2016 | 31.57 | 32.38 | 31.18 | 32.01 | 3,181,015 | -0.17(-0.52%) |
Sep 09, 2016 | 32.93 | 33.02 | 32.10 | 32.17 | 3,067,806 | -1.27(-3.80%) |
Sep 08, 2016 | 32.69 | 33.72 | 32.50 | 33.45 | 3,407,696 | +1.07(+3.31%) |
Sep 07, 2016 | 31.82 | 32.65 | 31.43 | 32.37 | 4,195,849 | +0.58(+1.83%) |
Sep 06, 2016 | 30.66 | 31.81 | 30.66 | 31.79 | 2,435,340 | +1.31(+4.31%) |
Sep 02, 2016 | 30.43 | 30.48 | 30.48 | 30.48 | 1,259,527 | +0.51(+1.71%) |
Sep 01, 2016 | 29.96 | 30.17 | 29.58 | 29.97 | 2,262,834 | -0.17(-0.57%) |
Aug 31, 2016 | 29.90 | 30.15 | 29.57 | 30.14 | 2,759,518 | -0.05(-0.16%) |
Aug 30, 2016 | 30.53 | 30.89 | 30.00 | 30.19 | 1,727,608 | -0.28(-0.91%) |
Aug 29, 2016 | 29.92 | 30.52 | 29.75 | 30.47 | 2,282,825 | +0.35(+1.17%) |
Aug 26, 2016 | 30.03 | 30.63 | 29.79 | 30.11 | 2,058,118 | +0.19(+0.62%) |
Aug 25, 2016 | 29.20 | 30.11 | 29.20 | 29.93 | 1,848,102 | +0.66(+2.24%) |
Aug 24, 2016 | 29.68 | 29.99 | 29.12 | 29.27 | 2,058,893 | -0.72(-2.40%) |
Aug 23, 2016 | 29.53 | 30.27 | 29.51 | 29.99 | 1,836,346 | +0.35(+1.19%) |
Aug 22, 2016 | 29.89 | 30.08 | 29.43 | 29.64 | 1,733,519 | -0.74(-2.44%) |
Aug 19, 2016 | 30.62 | 30.67 | 30.13 | 30.38 | 2,953,045 | -0.55(-1.77%) |
Aug 18, 2016 | 30.09 | 30.96 | 30.09 | 30.92 | 2,094,782 | +1.08(+3.62%) |
Aug 17, 2016 | 29.58 | 30.01 | 29.23 | 29.84 | 1,973,767 | +0.10(+0.35%) |
Aug 16, 2016 | 29.97 | 30.31 | 29.73 | 29.74 | 2,191,390 | -0.40(-1.33%) |
Aug 15, 2016 | 29.53 | 30.32 | 29.53 | 30.14 | 4,071,465 | +0.79(+2.69%) |
Aug 12, 2016 | 29.41 | 29.73 | 29.12 | 29.35 | 1,484,065 | +0.13(+0.45%) |
Aug 11, 2016 | 28.94 | 29.36 | 28.72 | 29.22 | 1,985,531 | +0.49(+1.71%) |
Aug 10, 2016 | 29.16 | 29.48 | 28.56 | 28.73 | 3,028,427 | -0.29(-1.00%) |
Aug 09, 2016 | 29.18 | 29.44 | 28.82 | 29.02 | 2,225,618 | -0.08(-0.29%) |
Aug 08, 2016 | 28.78 | 29.61 | 28.78 | 29.10 | 4,101,832 | +0.54(+1.89%) |
Aug 05, 2016 | 27.93 | 28.82 | 27.28 | 28.56 | 3,717,570 | +0.59(+2.10%) |
Aug 04, 2016 | 26.91 | 28.25 | 26.83 | 27.98 | 4,869,131 | +1.34(+5.04%) |
Aug 03, 2016 | 25.86 | 27.04 | 24.45 | 26.63 | 7,395,104 | +0.77(+3.00%) |
Aug 02, 2016 | 25.64 | 26.16 | 24.75 | 25.86 | 6,997,456 | +0.35(+1.38%) |
Aug 01, 2016 | 25.33 | 25.72 | 24.92 | 25.51 | 4,417,397 | -0.26(-1.02%) |
Jul 29, 2016 | 24.79 | 25.85 | 24.66 | 25.77 | 2,939,647 | +0.68(+2.73%) |
Jul 28, 2016 | 24.99 | 25.46 | 24.37 | 25.08 | 3,796,866 | +0.02(+0.08%) |
Jul 27, 2016 | 26.09 | 26.56 | 24.84 | 25.06 | 3,811,495 | -0.87(-3.36%) |
Jul 26, 2016 | 26.05 | 26.62 | 25.85 | 25.93 | 2,732,731 | -0.28(-1.06%) |
Jul 25, 2016 | 26.93 | 27.09 | 26.07 | 26.21 | 3,767,546 | -1.00(-3.67%) |
Jul 22, 2016 | 27.49 | 27.63 | 26.70 | 27.21 | 2,170,745 | -0.28(-1.01%) |
Jul 21, 2016 | 28.11 | 28.55 | 27.42 | 27.49 | 2,084,360 | -0.65(-2.30%) |
Jul 20, 2016 | 27.73 | 28.76 | 26.72 | 28.13 | 3,270,029 | +0.26(+0.92%) |
Jul 19, 2016 | 29.13 | 29.19 | 27.74 | 27.88 | 3,071,420 | -1.25(-4.29%) |
Jul 18, 2016 | 28.34 | 29.27 | 27.68 | 29.13 | 3,782,200 | +0.66(+2.32%) |
Jul 15, 2016 | 28.97 | 29.19 | 28.24 | 28.46 | 1,941,281 | -0.36(-1.26%) |
Jul 14, 2016 | 29.30 | 29.51 | 28.67 | 28.83 | 2,070,598 | -0.08(-0.28%) |
Jul 13, 2016 | 29.96 | 30.15 | 28.46 | 28.91 | 2,706,092 | -1.07(-3.56%) |
Jul 12, 2016 | 29.42 | 30.61 | 29.36 | 29.98 | 3,416,324 | +1.16(+4.03%) |
Jul 11, 2016 | 28.88 | 29.31 | 28.76 | 28.82 | 2,039,767 | +0.26(+0.90%) |
Jul 08, 2016 | 28.29 | 28.88 | 27.78 | 28.56 | 2,406,758 | +0.78(+2.82%) |
Jul 07, 2016 | 28.70 | 29.32 | 27.51 | 27.78 | 3,239,459 | -0.53(-1.86%) |
Jul 06, 2016 | 27.59 | 28.34 | 27.39 | 28.30 | 2,704,285 | +0.35(+1.26%) |
Jul 05, 2016 | 28.24 | 28.24 | 27.10 | 27.95 | 2,452,678 | -0.83(-2.88%) |
Jul 01, 2016 | 28.60 | 28.78 | 28.78 | 28.78 | 2,240,761 | +0.35(+1.23%) |
Jun 30, 2016 | 28.59 | 28.91 | 28.01 | 28.43 | 3,184,755 | -0.09(-0.31%) |
Jun 29, 2016 | 28.24 | 28.90 | 27.75 | 28.52 | 4,661,490 | +0.87(+3.15%) |
Jun 28, 2016 | 26.87 | 27.99 | 26.78 | 27.65 | 4,495,965 | +1.52(+5.81%) |
Jun 27, 2016 | 27.24 | 27.54 | 25.58 | 26.13 | 5,090,551 | -1.59(-5.74%) |
Jun 24, 2016 | 27.66 | 28.41 | 27.22 | 27.72 | 5,235,913 | -1.25(-4.31%) |
Jun 23, 2016 | 28.48 | 28.98 | 28.30 | 28.97 | 2,412,447 | +0.88(+3.15%) |
Jun 22, 2016 | 28.59 | 28.88 | 27.92 | 28.09 | 3,238,785 | -0.38(-1.33%) |
Jun 21, 2016 | 28.26 | 28.74 | 27.46 | 28.46 | 3,869,981 | +0.16(+0.55%) |
Jun 20, 2016 | 28.41 | 28.83 | 28.14 | 28.31 | 3,028,742 | +0.32(+1.16%) |
Jun 17, 2016 | 27.70 | 28.26 | 27.57 | 27.99 | 4,514,407 | +0.70(+2.57%) |
Jun 16, 2016 | 27.05 | 27.57 | 26.31 | 27.28 | 2,711,587 | -0.23(-0.83%) |
Jun 15, 2016 | 26.55 | 28.28 | 26.20 | 27.51 | 5,924,280 | +0.86(+3.21%) |
Jun 14, 2016 | 26.63 | 26.97 | 25.85 | 26.66 | 6,681,004 | -0.21(-0.78%) |
Jun 13, 2016 | 27.07 | 27.51 | 26.58 | 26.87 | 3,815,548 | -0.59(-2.16%) |
Jun 10, 2016 | 28.55 | 28.76 | 27.37 | 27.46 | 3,348,923 | -1.63(-5.61%) |
Jun 09, 2016 | 28.88 | 29.28 | 28.55 | 29.09 | 3,776,869 | -0.20(-0.67%) |
Jun 08, 2016 | 30.29 | 30.44 | 28.86 | 29.29 | 4,525,010 | -0.94(-3.10%) |
Jun 07, 2016 | 30.41 | 30.79 | 30.02 | 30.23 | 3,555,123 | -0.11(-0.36%) |
Jun 06, 2016 | 30.06 | 30.60 | 29.46 | 30.33 | 2,585,878 | +0.84(+2.84%) |
Jun 03, 2016 | 29.63 | 29.81 | 28.95 | 29.50 | 1,983,843 | +0.04(+0.14%) |
Jun 02, 2016 | 28.86 | 29.51 | 28.79 | 29.46 | 2,371,359 | +0.07(+0.23%) |