Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.30 | 43.45 | 42.98 | 43.31 | 3,588,992 | +0.20(+0.46%) |
May 30, 2017 | 43.33 | 43.51 | 42.89 | 43.11 | 1,971,799 | -0.24(-0.55%) |
May 26, 2017 | 43.51 | 43.62 | 42.86 | 43.35 | 2,720,432 | -0.15(-0.34%) |
May 25, 2017 | 43.01 | 43.64 | 42.93 | 43.50 | 2,299,579 | +0.50(+1.16%) |
May 24, 2017 | 42.93 | 43.17 | 42.80 | 43.00 | 2,320,316 | +0.11(+0.26%) |
May 23, 2017 | 43.36 | 43.44 | 42.73 | 42.89 | 2,711,635 | -0.29(-0.67%) |
May 22, 2017 | 43.00 | 43.26 | 42.92 | 43.18 | 2,278,585 | +0.18(+0.42%) |
May 19, 2017 | 43.08 | 43.23 | 42.84 | 43.00 | 2,648,635 | -0.08(-0.19%) |
May 18, 2017 | 42.86 | 43.26 | 42.68 | 43.08 | 3,481,015 | +0.22(+0.51%) |
May 17, 2017 | 43.06 | 43.20 | 42.66 | 42.86 | 3,114,471 | -0.58(-1.34%) |
May 16, 2017 | 43.36 | 43.58 | 43.09 | 43.44 | 3,896,054 | +0.20(+0.46%) |
May 15, 2017 | 42.58 | 43.38 | 42.44 | 43.24 | 4,185,482 | +0.61(+1.43%) |
May 12, 2017 | 43.66 | 43.77 | 42.55 | 42.63 | 5,535,669 | -0.99(-2.27%) |
May 11, 2017 | 43.04 | 44.25 | 43.00 | 43.62 | 8,400,988 | -2.34(-5.09%) |
May 10, 2017 | 45.42 | 46.05 | 45.15 | 45.96 | 5,106,050 | +0.39(+0.86%) |
May 09, 2017 | 44.86 | 45.72 | 44.86 | 45.57 | 2,454,731 | +0.26(+0.57%) |
May 08, 2017 | 45.05 | 45.35 | 44.98 | 45.31 | 2,474,412 | +0.27(+0.60%) |
May 05, 2017 | 45.11 | 45.21 | 44.78 | 45.04 | 2,332,998 | -0.06(-0.14%) |
May 04, 2017 | 45.23 | 45.29 | 44.87 | 45.10 | 2,620,482 | +0.00(+0.01%) |
May 03, 2017 | 45.07 | 45.33 | 44.86 | 45.10 | 2,526,750 | -0.20(-0.44%) |
May 02, 2017 | 45.40 | 45.51 | 45.19 | 45.30 | 1,818,453 | -0.06(-0.13%) |
May 01, 2017 | 45.21 | 45.40 | 44.81 | 45.36 | 2,030,208 | +0.21(+0.47%) |
Apr 28, 2017 | 44.59 | 45.20 | 44.45 | 45.15 | 2,147,719 | +0.57(+1.28%) |
Apr 27, 2017 | 44.60 | 44.89 | 44.46 | 44.58 | 1,650,172 | -0.02(-0.04%) |
Apr 26, 2017 | 43.88 | 44.66 | 43.33 | 44.60 | 2,314,865 | +0.17(+0.38%) |
Apr 25, 2017 | 44.38 | 44.58 | 44.28 | 44.43 | 2,945,717 | +0.20(+0.45%) |
Apr 24, 2017 | 43.86 | 44.32 | 43.67 | 44.23 | 3,780,222 | +0.93(+2.15%) |
Apr 21, 2017 | 43.10 | 43.31 | 42.91 | 43.30 | 2,496,367 | +0.04(+0.09%) |
Apr 20, 2017 | 42.75 | 43.30 | 42.49 | 43.26 | 1,762,319 | +0.57(+1.34%) |
Apr 19, 2017 | 42.44 | 42.82 | 42.29 | 42.69 | 1,990,915 | +0.46(+1.09%) |
Apr 18, 2017 | 42.50 | 42.65 | 42.12 | 42.23 | 2,738,661 | -0.41(-0.96%) |
Apr 17, 2017 | 42.49 | 42.73 | 42.42 | 42.64 | 1,208,541 | +0.22(+0.52%) |
Apr 13, 2017 | 42.46 | 42.65 | 42.24 | 42.42 | 1,028,141 | -0.08(-0.19%) |
Apr 12, 2017 | 42.51 | 42.55 | 42.29 | 42.50 | 1,287,624 | -0.09(-0.21%) |
Apr 11, 2017 | 42.45 | 42.73 | 42.28 | 42.59 | 1,785,207 | +0.13(+0.31%) |
Apr 10, 2017 | 42.66 | 42.85 | 42.27 | 42.46 | 2,153,969 | -0.29(-0.68%) |
Apr 07, 2017 | 42.47 | 42.92 | 42.35 | 42.75 | 2,516,804 | +0.31(+0.73%) |
Apr 06, 2017 | 42.52 | 42.70 | 42.36 | 42.44 | 2,337,268 | -0.17(-0.40%) |
Apr 05, 2017 | 42.40 | 42.85 | 42.24 | 42.61 | 3,158,261 | +0.19(+0.45%) |
Apr 04, 2017 | 42.92 | 43.01 | 42.32 | 42.42 | 2,579,259 | -0.61(-1.42%) |
Apr 03, 2017 | 42.40 | 43.08 | 42.40 | 43.03 | 2,865,218 | +0.48(+1.13%) |
Mar 31, 2017 | 42.56 | 42.73 | 42.40 | 42.55 | 1,580,847 | -0.16(-0.37%) |
Mar 30, 2017 | 42.62 | 42.92 | 42.48 | 42.71 | 1,649,732 | +0.08(+0.19%) |
Mar 29, 2017 | 42.41 | 42.75 | 42.31 | 42.63 | 2,995,751 | +0.10(+0.24%) |
Mar 28, 2017 | 42.72 | 42.75 | 42.28 | 42.53 | 1,927,459 | -0.19(-0.44%) |
Mar 27, 2017 | 42.23 | 42.75 | 41.96 | 42.72 | 1,875,223 | +0.43(+1.02%) |
Mar 24, 2017 | 42.28 | 42.55 | 42.12 | 42.29 | 1,827,630 | +0.06(+0.14%) |
Mar 23, 2017 | 42.14 | 42.50 | 41.99 | 42.23 | 1,265,401 | +0.14(+0.33%) |
Mar 22, 2017 | 42.15 | 42.16 | 41.73 | 42.09 | 1,639,498 | +0.15(+0.36%) |
Mar 21, 2017 | 42.59 | 42.66 | 41.91 | 41.94 | 2,236,157 | -0.48(-1.13%) |
Mar 20, 2017 | 42.46 | 42.74 | 42.28 | 42.42 | 1,597,586 | -0.17(-0.40%) |
Mar 17, 2017 | 42.64 | 42.80 | 42.45 | 42.59 | 2,590,776 | +0.09(+0.21%) |
Mar 16, 2017 | 42.78 | 42.97 | 42.31 | 42.50 | 2,123,600 | -0.28(-0.65%) |
Mar 15, 2017 | 42.36 | 42.81 | 42.26 | 42.78 | 2,038,144 | +0.46(+1.09%) |
Mar 14, 2017 | 42.30 | 42.43 | 41.86 | 42.32 | 1,637,041 | -0.09(-0.21%) |
Mar 13, 2017 | 42.39 | 42.59 | 42.11 | 42.41 | 2,046,559 | +0.18(+0.43%) |
Mar 10, 2017 | 42.44 | 42.48 | 41.91 | 42.23 | 1,648,045 | +0.03(+0.08%) |
Mar 09, 2017 | 42.02 | 42.27 | 41.74 | 42.20 | 2,570,940 | +0.27(+0.66%) |
Mar 08, 2017 | 41.05 | 42.08 | 41.01 | 41.92 | 3,046,025 | +0.96(+2.34%) |
Mar 07, 2017 | 41.59 | 41.59 | 40.77 | 40.96 | 2,659,431 | -0.21(-0.51%) |
Mar 06, 2017 | 41.46 | 41.46 | 40.88 | 41.17 | 2,517,821 | -0.07(-0.17%) |
Mar 03, 2017 | 40.82 | 41.30 | 40.82 | 41.24 | 2,167,063 | +0.22(+0.54%) |
Mar 02, 2017 | 41.36 | 41.37 | 40.96 | 41.02 | 1,682,731 | -0.17(-0.41%) |
Mar 01, 2017 | 40.87 | 41.33 | 40.66 | 41.19 | 1,867,134 | +0.61(+1.50%) |
Feb 28, 2017 | 40.62 | 40.81 | 40.49 | 40.58 | 1,609,555 | -0.12(-0.29%) |
Feb 27, 2017 | 40.81 | 41.02 | 40.66 | 40.70 | 1,680,370 | -0.12(-0.29%) |
Feb 24, 2017 | 40.34 | 40.83 | 40.20 | 40.82 | 2,309,211 | +0.52(+1.29%) |
Feb 23, 2017 | 40.23 | 40.49 | 40.22 | 40.30 | 1,518,628 | +0.03(+0.07%) |
Feb 22, 2017 | 40.16 | 40.47 | 40.00 | 40.27 | 1,820,629 | +0.18(+0.45%) |
Feb 21, 2017 | 40.12 | 40.44 | 39.93 | 40.09 | 2,516,139 | +0.09(+0.23%) |
Feb 17, 2017 | 40.00 | 40.00 | 40.00 | 0 | +0.47(+1.19%) | |
Feb 16, 2017 | 39.55 | 39.83 | 39.31 | 39.53 | 2,962,238 | +0.13(+0.33%) |
Feb 15, 2017 | 38.82 | 39.53 | 38.67 | 39.40 | 3,600,435 | +0.37(+0.95%) |
Feb 14, 2017 | 38.25 | 39.12 | 37.79 | 39.03 | 7,092,092 | -0.99(-2.47%) |
Feb 13, 2017 | 40.03 | 40.25 | 39.85 | 40.02 | 1,388,231 | +0.09(+0.23%) |
Feb 10, 2017 | 40.17 | 40.23 | 39.76 | 39.93 | 2,129,919 | -0.19(-0.47%) |
Feb 09, 2017 | 39.23 | 40.34 | 39.21 | 40.12 | 2,723,542 | +0.96(+2.45%) |
Feb 08, 2017 | 39.14 | 39.28 | 38.96 | 39.16 | 2,066,826 | -0.17(-0.43%) |
Feb 07, 2017 | 39.33 | 39.71 | 39.27 | 39.33 | 2,661,185 | -0.01(-0.03%) |
Feb 06, 2017 | 39.40 | 39.47 | 39.06 | 39.34 | 2,627,149 | -0.24(-0.61%) |
Feb 03, 2017 | 39.54 | 39.73 | 39.24 | 39.58 | 2,655,057 | +0.11(+0.28%) |
Feb 02, 2017 | 40.20 | 40.55 | 39.00 | 39.47 | 4,836,775 | -1.38(-3.38%) |
Feb 01, 2017 | 40.67 | 41.24 | 40.42 | 40.85 | 4,582,323 | +0.32(+0.79%) |
Jan 31, 2017 | 40.16 | 40.54 | 39.88 | 40.53 | 2,497,433 | +0.39(+0.97%) |
Jan 30, 2017 | 40.42 | 40.50 | 39.78 | 40.14 | 1,665,768 | -0.44(-1.08%) |
Jan 27, 2017 | 40.29 | 40.65 | 40.16 | 40.58 | 1,309,749 | +0.41(+1.02%) |
Jan 26, 2017 | 40.16 | 40.45 | 40.11 | 40.17 | 1,872,448 | -0.10(-0.25%) |
Jan 25, 2017 | 39.46 | 40.41 | 39.45 | 40.27 | 3,776,343 | +0.89(+2.26%) |
Jan 24, 2017 | 39.32 | 39.40 | 39.07 | 39.38 | 1,477,364 | +0.12(+0.31%) |
Jan 23, 2017 | 39.36 | 39.56 | 39.17 | 39.26 | 1,147,670 | -0.09(-0.23%) |
Jan 20, 2017 | 39.77 | 39.84 | 39.30 | 39.35 | 1,782,864 | -0.25(-0.63%) |
Jan 19, 2017 | 39.84 | 40.20 | 39.55 | 39.60 | 1,243,643 | -0.35(-0.88%) |
Jan 18, 2017 | 40.20 | 40.33 | 39.87 | 39.95 | 1,489,851 | +0.02(+0.05%) |
Jan 17, 2017 | 39.89 | 40.02 | 39.66 | 39.93 | 1,444,030 | -0.25(-0.62%) |
Jan 13, 2017 | 40.18 | 40.18 | 40.18 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 40.62 | 40.73 | 39.75 | 40.17 | 1,358,292 | -0.52(-1.28%) |
Jan 11, 2017 | 40.51 | 40.76 | 40.26 | 40.69 | 2,212,440 | +0.25(+0.63%) |
Jan 10, 2017 | 40.01 | 40.77 | 40.01 | 40.44 | 2,375,621 | +0.39(+0.96%) |
Jan 09, 2017 | 39.82 | 40.13 | 39.81 | 40.05 | 1,810,921 | +0.17(+0.43%) |
Jan 06, 2017 | 39.89 | 40.08 | 39.75 | 39.88 | 2,337,704 | +0.09(+0.23%) |
Jan 05, 2017 | 40.05 | 40.19 | 39.65 | 39.79 | 1,948,388 | -0.24(-0.60%) |
Jan 04, 2017 | 40.25 | 40.29 | 39.50 | 40.03 | 2,803,868 | -0.12(-0.30%) |
Jan 03, 2017 | 40.00 | 40.40 | 39.76 | 40.15 | 2,077,793 | +0.03(+0.07%) |
Dec 30, 2016 | 40.12 | 40.12 | 40.12 | 0 | +0.04(+0.10%) | |
Dec 29, 2016 | 39.89 | 40.34 | 39.89 | 40.08 | 1,383,985 | +0.19(+0.48%) |
Dec 28, 2016 | 40.29 | 40.29 | 39.77 | 39.89 | 1,355,900 | -0.39(-0.97%) |
Dec 27, 2016 | 40.42 | 40.80 | 40.25 | 40.28 | 947,862 | -0.05(-0.12%) |
Dec 23, 2016 | 40.33 | 40.33 | 40.33 | 0 | +0.26(+0.65%) | |
Dec 22, 2016 | 39.99 | 40.34 | 39.96 | 40.07 | 1,830,316 | +0.08(+0.20%) |
Dec 21, 2016 | 40.05 | 40.27 | 39.82 | 39.99 | 1,493,679 | -0.04(-0.10%) |
Dec 20, 2016 | 40.15 | 40.37 | 39.98 | 40.03 | 1,430,594 | -0.05(-0.12%) |
Dec 19, 2016 | 40.09 | 40.62 | 39.93 | 40.08 | 2,254,593 | -0.01(-0.02%) |
Dec 16, 2016 | 40.91 | 41.00 | 39.81 | 40.09 | 11,098,206 | -0.60(-1.47%) |
Dec 15, 2016 | 40.81 | 40.99 | 40.26 | 40.69 | 3,432,563 | -0.10(-0.25%) |
Dec 14, 2016 | 40.55 | 41.01 | 40.47 | 40.79 | 4,022,532 | +0.27(+0.67%) |
Dec 13, 2016 | 39.95 | 40.61 | 39.71 | 40.52 | 4,072,127 | +0.77(+1.94%) |
Dec 12, 2016 | 39.66 | 40.18 | 39.43 | 39.75 | 5,200,282 | +0.73(+1.87%) |
Dec 09, 2016 | 39.10 | 39.66 | 38.81 | 39.02 | 2,617,665 | +0.06(+0.15%) |
Dec 08, 2016 | 38.98 | 39.66 | 38.76 | 38.96 | 1,973,219 | -0.04(-0.10%) |
Dec 07, 2016 | 38.77 | 39.21 | 38.13 | 39.00 | 3,123,529 | +0.11(+0.28%) |
Dec 06, 2016 | 38.66 | 38.90 | 38.37 | 38.89 | 1,588,654 | +0.38(+0.99%) |
Dec 05, 2016 | 38.10 | 38.54 | 37.72 | 38.51 | 1,706,359 | +0.59(+1.56%) |
Dec 02, 2016 | 37.76 | 38.37 | 37.64 | 37.92 | 1,877,929 | +0.28(+0.74%) |
Dec 01, 2016 | 38.28 | 38.58 | 37.46 | 37.64 | 2,939,306 | -0.64(-1.67%) |
Nov 30, 2016 | 38.96 | 39.16 | 38.16 | 38.28 | 3,109,086 | -0.70(-1.80%) |
Nov 29, 2016 | 38.85 | 39.55 | 38.69 | 38.98 | 2,903,671 | +0.30(+0.78%) |
Nov 28, 2016 | 39.05 | 39.05 | 38.53 | 38.68 | 2,177,499 | -0.38(-0.97%) |
Nov 25, 2016 | 39.21 | 39.30 | 38.99 | 39.06 | 1,310,765 | +0.09(+0.23%) |
Nov 23, 2016 | 38.97 | 38.97 | 38.97 | 0 | +0.50(+1.30%) | |
Nov 22, 2016 | 38.39 | 38.52 | 37.66 | 38.47 | 2,975,727 | -0.18(-0.47%) |
Nov 21, 2016 | 38.32 | 38.86 | 38.31 | 38.65 | 1,621,393 | +0.28(+0.73%) |
Nov 18, 2016 | 38.52 | 38.69 | 38.00 | 38.37 | 1,916,246 | -0.21(-0.54%) |
Nov 17, 2016 | 37.56 | 38.67 | 37.24 | 38.58 | 2,900,095 | +1.10(+2.93%) |
Nov 16, 2016 | 37.46 | 37.72 | 37.22 | 37.48 | 2,006,632 | -0.12(-0.32%) |
Nov 15, 2016 | 36.55 | 37.65 | 36.44 | 37.60 | 2,032,300 | +1.15(+3.16%) |
Nov 14, 2016 | 36.88 | 36.91 | 36.27 | 36.45 | 2,843,913 | -0.29(-0.79%) |
Nov 11, 2016 | 37.40 | 37.57 | 36.59 | 36.74 | 2,564,499 | -0.86(-2.29%) |
Nov 10, 2016 | 38.25 | 38.46 | 37.30 | 37.60 | 3,715,190 | +0.44(+1.18%) |
Nov 09, 2016 | 39.35 | 39.49 | 36.73 | 37.16 | 5,396,608 | -1.61(-4.15%) |
Nov 08, 2016 | 38.57 | 39.09 | 38.18 | 38.77 | 2,696,521 | +0.09(+0.23%) |
Nov 07, 2016 | 38.53 | 38.96 | 38.09 | 38.68 | 3,944,142 | +0.60(+1.58%) |
Nov 04, 2016 | 37.39 | 38.38 | 37.30 | 38.08 | 3,925,462 | +0.89(+2.39%) |
Nov 03, 2016 | 38.26 | 38.92 | 37.14 | 37.19 | 6,784,437 | +1.82(+5.15%) |
Nov 02, 2016 | 35.55 | 35.72 | 35.15 | 35.37 | 3,478,953 | -0.29(-0.81%) |
Nov 01, 2016 | 35.99 | 36.09 | 35.39 | 35.66 | 2,511,063 | -0.35(-0.97%) |
Oct 31, 2016 | 36.01 | 36.10 | 35.50 | 36.01 | 4,561,729 | +0.03(+0.08%) |
Oct 28, 2016 | 36.04 | 36.42 | 35.87 | 35.98 | 2,576,020 | -0.11(-0.30%) |
Oct 27, 2016 | 36.73 | 36.75 | 35.82 | 36.09 | 3,199,737 | -0.51(-1.39%) |
Oct 26, 2016 | 37.47 | 37.58 | 36.44 | 36.60 | 3,402,549 | -1.07(-2.84%) |
Oct 25, 2016 | 38.25 | 38.35 | 37.55 | 37.67 | 1,659,372 | -0.50(-1.31%) |
Oct 24, 2016 | 38.20 | 38.45 | 38.11 | 38.17 | 1,324,325 | +0.09(+0.24%) |
Oct 21, 2016 | 38.20 | 38.33 | 37.93 | 38.08 | 1,389,486 | -0.39(-1.01%) |
Oct 20, 2016 | 38.38 | 38.67 | 38.10 | 38.47 | 1,356,763 | +0.10(+0.26%) |
Oct 19, 2016 | 38.72 | 38.80 | 38.28 | 38.37 | 1,721,742 | -0.36(-0.92%) |
Oct 18, 2016 | 38.89 | 39.02 | 38.71 | 38.73 | 980,962 | +0.16(+0.40%) |
Oct 17, 2016 | 38.42 | 38.63 | 38.38 | 38.57 | 1,152,200 | +0.12(+0.31%) |
Oct 14, 2016 | 38.42 | 38.73 | 38.34 | 38.45 | 1,547,204 | +0.13(+0.34%) |
Oct 13, 2016 | 38.44 | 38.49 | 37.91 | 38.32 | 1,610,074 | -0.49(-1.26%) |
Oct 12, 2016 | 38.84 | 38.99 | 38.53 | 38.81 | 1,368,877 | +0.12(+0.31%) |
Oct 11, 2016 | 39.79 | 40.00 | 38.58 | 38.69 | 2,091,446 | -1.36(-3.40%) |
Oct 10, 2016 | 39.46 | 40.20 | 39.46 | 40.05 | 2,055,762 | +0.31(+0.78%) |
Oct 07, 2016 | 39.39 | 39.91 | 39.16 | 39.74 | 2,982,062 | +0.47(+1.20%) |
Oct 06, 2016 | 39.54 | 39.80 | 39.15 | 39.27 | 3,237,978 | -0.26(-0.66%) |
Oct 05, 2016 | 39.34 | 39.77 | 38.92 | 39.53 | 2,740,065 | +0.38(+0.97%) |
Oct 04, 2016 | 38.10 | 39.67 | 38.10 | 39.15 | 3,612,008 | +0.27(+0.69%) |
Oct 03, 2016 | 38.54 | 38.95 | 38.39 | 38.88 | 2,544,910 | +0.05(+0.13%) |
Sep 30, 2016 | 38.39 | 38.97 | 38.16 | 38.83 | 1,861,508 | +0.69(+1.81%) |
Sep 29, 2016 | 38.55 | 38.71 | 37.74 | 38.14 | 1,464,729 | -0.59(-1.51%) |
Sep 28, 2016 | 38.87 | 38.91 | 38.42 | 38.73 | 1,245,417 | -0.03(-0.09%) |
Sep 27, 2016 | 37.88 | 39.08 | 37.81 | 38.76 | 3,219,505 | +0.79(+2.08%) |
Sep 26, 2016 | 38.26 | 38.41 | 37.82 | 37.97 | 1,547,868 | -0.48(-1.25%) |
Sep 23, 2016 | 39.30 | 39.30 | 38.31 | 38.45 | 2,635,904 | -0.33(-0.85%) |
Sep 22, 2016 | 38.60 | 38.82 | 38.54 | 38.78 | 1,315,963 | +0.25(+0.65%) |
Sep 21, 2016 | 38.27 | 38.57 | 38.09 | 38.53 | 1,509,323 | +0.29(+0.76%) |
Sep 20, 2016 | 38.22 | 38.37 | 37.47 | 38.24 | 1,698,877 | +0.33(+0.87%) |
Sep 19, 2016 | 37.73 | 38.28 | 37.73 | 37.91 | 2,846,608 | +0.32(+0.85%) |
Sep 16, 2016 | 37.84 | 37.95 | 36.84 | 37.59 | 7,160,699 | -0.16(-0.42%) |
Sep 15, 2016 | 37.21 | 37.94 | 37.21 | 37.75 | 1,912,523 | +0.42(+1.13%) |
Sep 14, 2016 | 37.37 | 37.70 | 37.18 | 37.33 | 1,970,787 | -0.08(-0.21%) |
Sep 13, 2016 | 37.36 | 37.72 | 37.17 | 37.41 | 2,116,255 | -0.29(-0.77%) |
Sep 12, 2016 | 37.09 | 37.80 | 36.98 | 37.70 | 2,006,418 | +0.54(+1.45%) |
Sep 09, 2016 | 38.27 | 38.38 | 37.16 | 37.16 | 2,356,534 | -1.34(-3.48%) |
Sep 08, 2016 | 38.58 | 38.70 | 38.38 | 38.50 | 1,669,300 | -0.17(-0.44%) |
Sep 07, 2016 | 38.41 | 38.73 | 38.31 | 38.67 | 1,684,427 | +0.17(+0.44%) |
Sep 06, 2016 | 38.65 | 38.73 | 38.07 | 38.50 | 1,664,761 | -0.01(-0.03%) |
Sep 02, 2016 | 38.66 | 38.51 | 38.51 | 38.51 | 1,293,800 | +0.05(+0.13%) |
Sep 01, 2016 | 38.39 | 38.58 | 38.12 | 38.46 | 1,699,124 | +0.04(+0.10%) |
Aug 31, 2016 | 38.44 | 38.58 | 38.25 | 38.42 | 2,209,546 | -0.04(-0.10%) |
Aug 30, 2016 | 38.65 | 38.76 | 38.38 | 38.46 | 1,987,470 | -0.27(-0.70%) |
Aug 29, 2016 | 38.94 | 39.16 | 38.69 | 38.73 | 1,884,926 | -0.07(-0.18%) |
Aug 26, 2016 | 38.42 | 39.14 | 38.27 | 38.80 | 3,220,019 | +0.37(+0.96%) |
Aug 25, 2016 | 38.36 | 38.76 | 38.30 | 38.43 | 2,787,586 | +0.09(+0.23%) |
Aug 24, 2016 | 38.85 | 39.00 | 38.22 | 38.34 | 2,128,093 | -0.45(-1.16%) |
Aug 23, 2016 | 38.56 | 38.95 | 38.56 | 38.79 | 2,168,385 | +0.34(+0.88%) |
Aug 22, 2016 | 38.26 | 38.52 | 38.06 | 38.45 | 1,562,977 | +0.11(+0.29%) |
Aug 19, 2016 | 38.34 | 38.46 | 38.17 | 38.34 | 2,349,173 | -0.04(-0.10%) |
Aug 18, 2016 | 38.03 | 38.45 | 37.95 | 38.38 | 1,456,152 | +0.30(+0.79%) |
Aug 17, 2016 | 38.45 | 38.64 | 37.94 | 38.08 | 1,988,357 | -0.43(-1.12%) |
Aug 16, 2016 | 38.94 | 38.99 | 38.49 | 38.51 | 1,179,882 | -0.49(-1.26%) |
Aug 15, 2016 | 38.82 | 39.01 | 38.60 | 39.00 | 1,977,675 | +0.32(+0.83%) |
Aug 12, 2016 | 38.85 | 38.94 | 38.43 | 38.68 | 1,448,530 | -0.17(-0.44%) |
Aug 11, 2016 | 38.70 | 38.89 | 38.41 | 38.85 | 2,557,952 | +0.30(+0.78%) |
Aug 10, 2016 | 38.65 | 38.80 | 38.34 | 38.55 | 921,366 | -0.14(-0.36%) |
Aug 09, 2016 | 38.36 | 38.85 | 38.29 | 38.69 | 1,671,455 | +0.28(+0.73%) |
Aug 08, 2016 | 39.03 | 39.05 | 38.29 | 38.41 | 2,433,362 | -0.56(-1.44%) |
Aug 05, 2016 | 38.93 | 38.99 | 38.77 | 38.97 | 1,498,280 | +0.29(+0.75%) |
Aug 04, 2016 | 39.08 | 39.15 | 38.01 | 38.68 | 2,065,500 | -0.32(-0.82%) |
Aug 03, 2016 | 38.99 | 39.15 | 38.88 | 39.00 | 3,586,335 | -0.03(-0.08%) |
Aug 02, 2016 | 38.97 | 39.35 | 38.88 | 39.03 | 4,834,564 | +0.05(+0.13%) |
Aug 01, 2016 | 38.59 | 39.20 | 38.59 | 38.98 | 5,388,485 | +0.49(+1.27%) |
Jul 29, 2016 | 38.28 | 38.60 | 37.59 | 38.49 | 2,553,587 | +0.22(+0.57%) |
Jul 28, 2016 | 37.85 | 38.71 | 37.62 | 38.27 | 4,563,350 | +1.07(+2.88%) |
Jul 27, 2016 | 36.83 | 37.29 | 36.55 | 37.20 | 3,534,350 | +0.37(+1.00%) |
Jul 26, 2016 | 36.63 | 36.91 | 36.42 | 36.83 | 1,891,334 | +0.26(+0.71%) |
Jul 25, 2016 | 36.56 | 36.72 | 36.43 | 36.57 | 2,056,391 | +0.05(+0.14%) |
Jul 22, 2016 | 36.40 | 36.57 | 36.20 | 36.52 | 2,252,852 | +0.07(+0.19%) |
Jul 21, 2016 | 36.84 | 37.04 | 36.09 | 36.45 | 4,810,880 | -0.37(-1.00%) |
Jul 20, 2016 | 36.57 | 36.91 | 36.39 | 36.82 | 2,031,397 | +0.32(+0.88%) |
Jul 19, 2016 | 36.32 | 36.52 | 36.12 | 36.50 | 1,534,289 | +0.06(+0.16%) |
Jul 18, 2016 | 36.42 | 36.65 | 36.26 | 36.44 | 1,454,850 | +0.09(+0.25%) |
Jul 15, 2016 | 36.65 | 36.93 | 36.31 | 36.35 | 2,696,647 | -0.18(-0.49%) |
Jul 14, 2016 | 36.06 | 36.56 | 36.04 | 36.53 | 2,378,818 | +0.73(+2.04%) |
Jul 13, 2016 | 35.91 | 36.08 | 35.54 | 35.80 | 1,696,983 | +0.09(+0.25%) |
Jul 12, 2016 | 35.64 | 35.91 | 35.35 | 35.71 | 1,690,296 | +0.10(+0.28%) |
Jul 11, 2016 | 36.10 | 36.19 | 35.59 | 35.61 | 1,779,035 | -0.32(-0.89%) |
Jul 08, 2016 | 35.63 | 36.01 | 35.50 | 35.93 | 1,887,656 | +0.43(+1.21%) |
Jul 07, 2016 | 34.70 | 35.79 | 34.60 | 35.50 | 3,322,753 | +1.06(+3.08%) |
Jul 05, 2016 | 34.76 | 34.92 | 34.10 | 34.44 | 1,988,459 | -0.41(-1.18%) |
Jul 01, 2016 | 34.51 | 34.85 | 34.85 | 34.85 | 2,243,900 | +0.25(+0.72%) |
Jun 30, 2016 | 34.04 | 34.60 | 33.82 | 34.60 | 2,508,203 | +0.54(+1.59%) |
Jun 29, 2016 | 33.69 | 34.15 | 33.37 | 34.06 | 3,280,348 | +0.71(+2.13%) |
Jun 28, 2016 | 33.03 | 33.42 | 32.99 | 33.35 | 2,283,844 | +0.42(+1.28%) |
Jun 27, 2016 | 33.87 | 33.95 | 32.81 | 32.93 | 2,065,449 | -1.18(-3.46%) |
Jun 24, 2016 | 34.33 | 34.85 | 33.96 | 34.11 | 6,377,279 | -1.51(-4.24%) |
Jun 23, 2016 | 34.42 | 35.66 | 34.17 | 35.62 | 4,426,927 | +1.51(+4.43%) |
Jun 22, 2016 | 33.89 | 34.54 | 33.87 | 34.11 | 4,699,530 | +0.23(+0.68%) |
Jun 21, 2016 | 34.23 | 34.40 | 33.87 | 33.88 | 2,208,209 | -0.26(-0.76%) |
Jun 20, 2016 | 34.61 | 34.77 | 33.98 | 34.14 | 3,631,231 | +0.33(+0.98%) |
Jun 17, 2016 | 33.58 | 33.92 | 33.33 | 33.81 | 4,982,381 | +0.11(+0.33%) |
Jun 16, 2016 | 32.96 | 33.76 | 32.64 | 33.70 | 4,725,985 | +0.57(+1.72%) |
Jun 15, 2016 | 33.13 | 33.49 | 33.00 | 33.13 | 2,537,672 | +0.04(+0.12%) |
Jun 14, 2016 | 33.36 | 33.38 | 33.00 | 33.09 | 2,510,280 | -0.32(-0.96%) |
Jun 13, 2016 | 34.07 | 34.25 | 33.38 | 33.41 | 2,288,005 | -0.73(-2.14%) |
Jun 10, 2016 | 34.91 | 34.91 | 34.08 | 34.14 | 2,555,728 | -0.81(-2.32%) |
Jun 09, 2016 | 34.31 | 35.01 | 34.31 | 34.95 | 5,842,231 | +0.54(+1.57%) |
Jun 08, 2016 | 34.24 | 34.58 | 34.17 | 34.41 | 2,489,939 | +0.13(+0.38%) |
Jun 07, 2016 | 34.40 | 34.84 | 34.27 | 34.28 | 2,887,123 | -0.21(-0.61%) |
Jun 06, 2016 | 34.45 | 34.63 | 34.25 | 34.49 | 1,779,162 | +0.17(+0.50%) |
Jun 03, 2016 | 34.71 | 34.79 | 33.98 | 34.32 | 3,726,998 | -0.52(-1.49%) |
Jun 02, 2016 | 34.73 | 35.05 | 34.57 | 34.84 | 3,038,237 | +0.18(+0.52%) |