Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.48 | 35.96 | 35.15 | 35.62 | 2,291,639 | +0.26(+0.73%) |
May 30, 2017 | 35.49 | 36.03 | 35.30 | 35.36 | 1,872,316 | -0.61(-1.71%) |
May 26, 2017 | 35.71 | 36.32 | 35.69 | 35.98 | 2,598,903 | +0.64(+1.82%) |
May 25, 2017 | 34.99 | 35.56 | 34.97 | 35.33 | 1,767,607 | -0.01(-0.04%) |
May 24, 2017 | 34.86 | 35.36 | 34.00 | 35.35 | 2,804,391 | +0.49(+1.41%) |
May 23, 2017 | 36.04 | 36.24 | 34.83 | 34.86 | 2,776,735 | -1.12(-3.11%) |
May 22, 2017 | 36.34 | 36.64 | 35.88 | 35.98 | 1,217,376 | -0.08(-0.22%) |
May 19, 2017 | 36.03 | 36.14 | 35.72 | 36.06 | 2,354,754 | +0.31(+0.88%) |
May 18, 2017 | 35.96 | 36.10 | 35.19 | 35.74 | 2,613,233 | -0.53(-1.45%) |
May 17, 2017 | 36.58 | 37.05 | 36.00 | 36.27 | 3,972,037 | +0.27(+0.75%) |
May 16, 2017 | 35.89 | 36.16 | 35.66 | 36.00 | 1,774,223 | +0.23(+0.63%) |
May 15, 2017 | 35.84 | 36.05 | 35.37 | 35.77 | 2,303,916 | +0.31(+0.89%) |
May 12, 2017 | 35.15 | 35.52 | 34.94 | 35.46 | 2,362,578 | +0.59(+1.68%) |
May 11, 2017 | 34.55 | 35.07 | 34.19 | 34.87 | 2,557,533 | +0.62(+1.82%) |
May 10, 2017 | 34.38 | 34.53 | 34.15 | 34.25 | 1,757,038 | +0.40(+1.19%) |
May 09, 2017 | 33.79 | 33.99 | 33.40 | 33.85 | 1,643,517 | -0.29(-0.86%) |
May 08, 2017 | 34.20 | 34.26 | 33.63 | 34.14 | 1,403,142 | -0.04(-0.11%) |
May 05, 2017 | 33.37 | 34.31 | 33.35 | 34.17 | 1,590,778 | +0.97(+2.91%) |
May 04, 2017 | 33.33 | 33.56 | 32.91 | 33.21 | 2,757,322 | -0.67(-1.99%) |
May 03, 2017 | 34.20 | 34.86 | 33.85 | 33.88 | 2,308,891 | -0.42(-1.22%) |
May 02, 2017 | 33.89 | 34.58 | 33.63 | 34.30 | 1,848,090 | +0.09(+0.26%) |
May 01, 2017 | 34.93 | 35.19 | 34.04 | 34.21 | 2,765,421 | -0.81(-2.32%) |
Apr 28, 2017 | 32.67 | 35.13 | 32.29 | 35.02 | 5,643,955 | +3.19(+10.00%) |
Apr 27, 2017 | 31.84 | 31.93 | 31.30 | 31.84 | 3,262,817 | -0.10(-0.30%) |
Apr 26, 2017 | 31.83 | 32.18 | 31.19 | 31.93 | 3,243,385 | +0.11(+0.35%) |
Apr 25, 2017 | 32.97 | 33.10 | 31.48 | 31.82 | 3,864,983 | -1.61(-4.82%) |
Apr 24, 2017 | 33.05 | 33.74 | 32.85 | 33.44 | 2,985,816 | -0.26(-0.76%) |
Apr 21, 2017 | 33.40 | 33.82 | 33.08 | 33.69 | 2,772,883 | +0.32(+0.97%) |
Apr 20, 2017 | 33.33 | 33.64 | 32.96 | 33.37 | 2,438,895 | +0.14(+0.42%) |
Apr 19, 2017 | 33.54 | 33.82 | 32.89 | 33.23 | 2,664,825 | -0.80(-2.35%) |
Apr 18, 2017 | 34.00 | 34.10 | 33.44 | 34.03 | 2,112,316 | -0.19(-0.56%) |
Apr 17, 2017 | 34.20 | 34.53 | 34.04 | 34.22 | 1,207,747 | +0.08(+0.24%) |
Apr 13, 2017 | 34.71 | 34.75 | 33.69 | 34.14 | 2,585,654 | -0.37(-1.06%) |
Apr 12, 2017 | 34.06 | 34.58 | 33.89 | 34.50 | 2,726,557 | +0.56(+1.64%) |
Apr 11, 2017 | 33.64 | 34.28 | 33.36 | 33.95 | 2,550,475 | +0.79(+2.39%) |
Apr 10, 2017 | 32.58 | 33.16 | 32.14 | 33.16 | 1,155,282 | +0.51(+1.55%) |
Apr 07, 2017 | 33.45 | 33.61 | 32.27 | 32.65 | 2,247,769 | -0.24(-0.73%) |
Apr 06, 2017 | 32.62 | 32.96 | 32.38 | 32.89 | 1,524,478 | +0.20(+0.63%) |
Apr 05, 2017 | 32.18 | 33.00 | 32.04 | 32.69 | 2,096,351 | +0.21(+0.65%) |
Apr 04, 2017 | 32.16 | 32.59 | 31.93 | 32.48 | 1,870,014 | +0.59(+1.84%) |
Apr 03, 2017 | 31.19 | 31.90 | 30.95 | 31.89 | 1,465,199 | +0.81(+2.62%) |
Mar 31, 2017 | 30.97 | 31.44 | 30.73 | 31.08 | 2,087,756 | +0.12(+0.40%) |
Mar 30, 2017 | 31.40 | 31.70 | 30.87 | 30.95 | 2,104,778 | -0.65(-2.06%) |
Mar 29, 2017 | 31.83 | 31.85 | 31.41 | 31.60 | 2,674,463 | +0.05(+0.16%) |
Mar 28, 2017 | 32.46 | 32.80 | 31.34 | 31.55 | 2,681,144 | -1.14(-3.47%) |
Mar 27, 2017 | 33.16 | 33.31 | 32.59 | 32.69 | 2,035,194 | +0.59(+1.85%) |
Mar 24, 2017 | 32.18 | 32.44 | 31.99 | 32.10 | 1,584,093 | -0.37(-1.13%) |
Mar 23, 2017 | 32.61 | 32.83 | 31.93 | 32.46 | 1,680,243 | -0.03(-0.09%) |
Mar 22, 2017 | 32.51 | 32.78 | 32.20 | 32.49 | 2,300,360 | +0.21(+0.64%) |
Mar 21, 2017 | 31.64 | 32.62 | 31.58 | 32.29 | 2,588,799 | +0.78(+2.46%) |
Mar 20, 2017 | 31.05 | 31.59 | 30.95 | 31.51 | 1,469,884 | +0.48(+1.56%) |
Mar 17, 2017 | 31.06 | 31.51 | 30.86 | 31.03 | 3,024,109 | +0.09(+0.28%) |
Mar 16, 2017 | 32.07 | 32.50 | 30.78 | 30.94 | 2,587,447 | -0.54(-1.72%) |
Mar 15, 2017 | 29.42 | 31.60 | 29.19 | 31.48 | 3,841,863 | +2.25(+7.69%) |
Mar 14, 2017 | 30.11 | 30.35 | 29.01 | 29.23 | 2,440,008 | -0.97(-3.22%) |
Mar 13, 2017 | 30.29 | 30.43 | 29.86 | 30.21 | 1,876,114 | +0.04(+0.12%) |
Mar 10, 2017 | 29.41 | 30.27 | 29.32 | 30.17 | 3,253,231 | +0.98(+3.36%) |
Mar 09, 2017 | 29.29 | 29.59 | 29.15 | 29.19 | 1,523,149 | -0.14(-0.47%) |
Mar 08, 2017 | 28.95 | 29.53 | 28.78 | 29.33 | 2,291,622 | +0.05(+0.18%) |
Mar 07, 2017 | 29.05 | 29.45 | 28.84 | 29.28 | 3,764,022 | -0.10(-0.35%) |
Mar 06, 2017 | 30.00 | 30.09 | 29.00 | 29.38 | 3,018,770 | -0.81(-2.69%) |
Mar 03, 2017 | 29.63 | 30.51 | 29.39 | 30.19 | 3,461,430 | +0.47(+1.58%) |
Mar 02, 2017 | 30.37 | 30.56 | 29.58 | 29.72 | 3,040,140 | -1.18(-3.82%) |
Mar 01, 2017 | 30.58 | 31.12 | 29.91 | 30.90 | 2,780,177 | -0.15(-0.49%) |
Feb 28, 2017 | 31.33 | 31.84 | 30.61 | 31.06 | 3,429,652 | -0.04(-0.12%) |
Feb 27, 2017 | 33.16 | 33.83 | 30.87 | 31.09 | 4,052,793 | -1.92(-5.83%) |
Feb 24, 2017 | 33.50 | 33.56 | 32.94 | 33.02 | 1,808,488 | -0.04(-0.13%) |
Feb 23, 2017 | 33.53 | 33.99 | 33.06 | 33.06 | 1,923,403 | -0.07(-0.20%) |
Feb 22, 2017 | 33.51 | 33.87 | 32.45 | 33.12 | 2,330,988 | -0.83(-2.45%) |
Feb 21, 2017 | 33.61 | 34.07 | 33.51 | 33.95 | 2,305,201 | -0.15(-0.45%) |
Feb 17, 2017 | 34.11 | 34.11 | 34.11 | 0 | -0.20(-0.59%) | |
Feb 16, 2017 | 35.05 | 35.31 | 33.15 | 34.31 | 6,104,963 | -1.69(-4.69%) |
Feb 15, 2017 | 35.58 | 36.07 | 35.35 | 36.00 | 1,940,030 | -0.02(-0.06%) |
Feb 14, 2017 | 36.71 | 36.74 | 35.65 | 36.02 | 2,214,593 | -0.22(-0.60%) |
Feb 13, 2017 | 36.51 | 36.65 | 36.12 | 36.24 | 1,884,706 | -0.79(-2.12%) |
Feb 10, 2017 | 36.01 | 37.18 | 35.91 | 37.03 | 1,261,042 | +0.46(+1.26%) |
Feb 09, 2017 | 37.05 | 37.31 | 36.27 | 36.57 | 1,390,926 | -0.48(-1.30%) |
Feb 08, 2017 | 36.88 | 37.20 | 36.61 | 37.05 | 1,682,263 | +0.57(+1.56%) |
Feb 07, 2017 | 36.16 | 36.85 | 36.09 | 36.48 | 1,641,087 | -0.19(-0.52%) |
Feb 06, 2017 | 36.42 | 36.68 | 35.87 | 36.67 | 2,056,577 | +0.82(+2.30%) |
Feb 03, 2017 | 35.43 | 36.03 | 35.16 | 35.85 | 1,674,416 | +0.41(+1.15%) |
Feb 02, 2017 | 35.44 | 35.61 | 35.16 | 35.44 | 2,006,295 | +0.91(+2.64%) |
Feb 01, 2017 | 34.25 | 34.72 | 33.73 | 34.53 | 1,882,082 | -0.22(-0.63%) |
Jan 31, 2017 | 34.39 | 35.16 | 34.24 | 34.75 | 1,974,253 | +1.11(+3.31%) |
Jan 30, 2017 | 33.55 | 34.17 | 33.25 | 33.63 | 1,586,355 | +0.18(+0.54%) |
Jan 27, 2017 | 32.53 | 33.49 | 32.53 | 33.45 | 965,314 | +0.72(+2.20%) |
Jan 26, 2017 | 32.67 | 32.95 | 32.30 | 32.73 | 2,354,792 | -0.68(-2.03%) |
Jan 25, 2017 | 33.75 | 34.01 | 33.16 | 33.41 | 1,954,838 | -1.02(-2.96%) |
Jan 24, 2017 | 34.32 | 34.89 | 34.23 | 34.43 | 2,850,511 | +0.11(+0.32%) |
Jan 23, 2017 | 33.68 | 34.41 | 33.35 | 34.32 | 1,932,786 | +1.07(+3.22%) |
Jan 20, 2017 | 32.98 | 33.76 | 32.86 | 33.25 | 1,803,870 | +0.32(+0.97%) |
Jan 19, 2017 | 32.87 | 33.29 | 32.55 | 32.93 | 2,485,420 | -0.36(-1.09%) |
Jan 18, 2017 | 33.73 | 34.33 | 32.84 | 33.29 | 3,891,320 | -0.58(-1.70%) |
Jan 17, 2017 | 34.90 | 35.08 | 33.85 | 33.87 | 2,707,335 | +0.32(+0.96%) |
Jan 13, 2017 | 33.55 | 33.55 | 33.55 | 0 | +0.30(+0.90%) | |
Jan 12, 2017 | 33.82 | 34.25 | 32.89 | 33.25 | 3,117,655 | +0.07(+0.20%) |
Jan 11, 2017 | 32.05 | 33.47 | 31.71 | 33.18 | 3,212,752 | +0.87(+2.71%) |
Jan 10, 2017 | 32.35 | 32.67 | 31.92 | 32.31 | 1,799,330 | +0.16(+0.50%) |
Jan 09, 2017 | 33.15 | 33.15 | 31.82 | 32.15 | 2,402,782 | -0.55(-1.69%) |
Jan 06, 2017 | 32.50 | 33.33 | 32.25 | 32.70 | 2,816,075 | -0.49(-1.47%) |
Jan 05, 2017 | 32.13 | 33.33 | 32.02 | 33.19 | 3,957,727 | +1.67(+5.29%) |
Jan 04, 2017 | 31.54 | 31.78 | 31.12 | 31.52 | 2,568,386 | +0.16(+0.51%) |
Jan 03, 2017 | 30.52 | 31.38 | 30.14 | 31.36 | 3,266,335 | +0.76(+2.50%) |
Dec 30, 2016 | 30.60 | 30.60 | 30.60 | 0 | -1.02(-3.23%) | |
Dec 29, 2016 | 29.91 | 31.70 | 29.91 | 31.62 | 4,317,993 | +2.11(+7.16%) |
Dec 28, 2016 | 29.01 | 29.53 | 28.70 | 29.50 | 2,004,152 | +0.39(+1.35%) |
Dec 27, 2016 | 28.60 | 29.25 | 28.46 | 29.11 | 1,807,625 | +0.80(+2.83%) |
Dec 23, 2016 | 28.31 | 28.31 | 28.31 | 0 | +0.54(+1.94%) | |
Dec 22, 2016 | 27.75 | 28.23 | 27.52 | 27.77 | 1,419,827 | -0.08(-0.29%) |
Dec 21, 2016 | 27.43 | 28.00 | 27.27 | 27.85 | 1,973,266 | +0.34(+1.24%) |
Dec 20, 2016 | 27.16 | 27.52 | 26.90 | 27.51 | 1,980,243 | -0.25(-0.89%) |
Dec 19, 2016 | 27.17 | 28.19 | 27.05 | 27.76 | 2,815,013 | +0.55(+2.04%) |
Dec 16, 2016 | 26.82 | 27.48 | 26.58 | 27.20 | 3,634,712 | +0.66(+2.47%) |
Dec 15, 2016 | 26.50 | 26.75 | 25.53 | 26.55 | 4,817,659 | -1.04(-3.78%) |
Dec 14, 2016 | 29.17 | 29.50 | 27.44 | 27.59 | 3,245,673 | -1.30(-4.49%) |
Dec 13, 2016 | 28.45 | 28.95 | 28.26 | 28.88 | 2,231,029 | +0.53(+1.88%) |
Dec 12, 2016 | 28.28 | 28.63 | 27.70 | 28.35 | 3,110,458 | +0.47(+1.67%) |
Dec 09, 2016 | 29.20 | 29.34 | 27.63 | 27.89 | 4,291,935 | -1.57(-5.32%) |
Dec 08, 2016 | 29.13 | 29.64 | 29.07 | 29.45 | 1,981,974 | +0.08(+0.27%) |
Dec 07, 2016 | 29.96 | 30.00 | 29.15 | 29.37 | 2,558,170 | -0.14(-0.47%) |
Dec 06, 2016 | 29.60 | 30.28 | 29.34 | 29.51 | 1,900,020 | -0.29(-0.98%) |
Dec 05, 2016 | 29.47 | 30.03 | 28.94 | 29.80 | 2,534,298 | -0.14(-0.46%) |
Dec 02, 2016 | 29.53 | 30.25 | 29.45 | 29.94 | 2,295,272 | +0.72(+2.47%) |
Dec 01, 2016 | 29.55 | 29.84 | 28.56 | 29.22 | 3,234,888 | -0.68(-2.29%) |
Nov 30, 2016 | 30.13 | 30.17 | 29.36 | 29.90 | 2,086,185 | -0.66(-2.15%) |
Nov 29, 2016 | 29.83 | 30.73 | 29.72 | 30.56 | 1,782,713 | +0.01(+0.03%) |
Nov 28, 2016 | 30.18 | 30.67 | 29.56 | 30.55 | 2,645,945 | +0.93(+3.16%) |
Nov 25, 2016 | 29.38 | 29.83 | 29.21 | 29.62 | 1,844,719 | +0.75(+2.61%) |
Nov 23, 2016 | 28.86 | 28.86 | 28.86 | 0 | -2.10(-6.79%) | |
Nov 22, 2016 | 31.41 | 31.52 | 30.42 | 30.96 | 1,944,519 | -0.33(-1.04%) |
Nov 21, 2016 | 30.88 | 31.88 | 30.72 | 31.29 | 2,304,179 | +0.72(+2.35%) |
Nov 18, 2016 | 30.50 | 31.11 | 30.04 | 30.57 | 3,320,842 | -0.42(-1.36%) |
Nov 17, 2016 | 32.06 | 32.59 | 30.71 | 30.99 | 3,723,742 | -1.08(-3.37%) |
Nov 16, 2016 | 32.02 | 32.35 | 31.33 | 32.07 | 2,431,954 | +0.03(+0.09%) |
Nov 15, 2016 | 30.42 | 32.15 | 30.42 | 32.04 | 3,716,549 | +1.60(+5.26%) |
Nov 14, 2016 | 30.22 | 30.94 | 28.90 | 30.44 | 4,275,528 | -0.16(-0.52%) |
Nov 11, 2016 | 33.58 | 33.67 | 30.20 | 30.60 | 6,366,665 | -3.12(-9.26%) |
Nov 10, 2016 | 36.22 | 36.22 | 33.53 | 33.72 | 5,476,341 | -2.89(-7.89%) |
Nov 09, 2016 | 37.37 | 37.80 | 35.93 | 36.61 | 3,913,336 | +0.61(+1.69%) |
Nov 08, 2016 | 36.13 | 36.78 | 35.32 | 36.01 | 2,642,025 | +0.08(+0.22%) |
Nov 07, 2016 | 36.06 | 36.66 | 35.25 | 35.93 | 2,671,683 | -1.51(-4.04%) |
Nov 04, 2016 | 37.61 | 37.90 | 37.09 | 37.44 | 2,226,067 | -0.14(-0.37%) |
Nov 03, 2016 | 37.07 | 37.71 | 36.90 | 37.58 | 1,754,216 | +0.47(+1.27%) |
Nov 02, 2016 | 38.02 | 38.52 | 36.75 | 37.11 | 3,293,130 | -0.29(-0.77%) |
Nov 01, 2016 | 37.48 | 37.99 | 36.90 | 37.40 | 3,171,609 | +0.59(+1.61%) |
Oct 31, 2016 | 36.06 | 36.92 | 35.56 | 36.80 | 1,827,120 | +1.01(+2.83%) |
Oct 28, 2016 | 35.33 | 36.37 | 35.17 | 35.79 | 2,175,663 | +0.46(+1.29%) |
Oct 27, 2016 | 35.41 | 35.78 | 34.69 | 35.33 | 2,325,912 | +0.27(+0.76%) |
Oct 26, 2016 | 35.82 | 36.12 | 34.63 | 35.06 | 2,836,566 | -0.86(-2.40%) |
Oct 25, 2016 | 35.26 | 36.11 | 34.97 | 35.93 | 2,324,520 | +0.94(+2.69%) |
Oct 24, 2016 | 35.60 | 35.73 | 34.53 | 34.98 | 1,995,860 | -0.55(-1.55%) |
Oct 21, 2016 | 35.39 | 35.64 | 35.11 | 35.53 | 1,202,065 | -0.09(-0.24%) |
Oct 20, 2016 | 35.62 | 35.82 | 34.90 | 35.62 | 2,103,561 | -0.23(-0.65%) |
Oct 19, 2016 | 35.31 | 36.01 | 35.14 | 35.85 | 3,791,926 | +1.07(+3.08%) |
Oct 18, 2016 | 33.92 | 34.80 | 33.77 | 34.78 | 4,066,225 | +1.33(+3.99%) |
Oct 17, 2016 | 33.14 | 33.73 | 33.13 | 33.45 | 1,885,573 | +0.37(+1.12%) |
Oct 14, 2016 | 33.09 | 33.95 | 32.96 | 33.08 | 2,042,207 | -0.47(-1.40%) |
Oct 13, 2016 | 33.41 | 34.39 | 33.11 | 33.55 | 2,739,403 | +0.16(+0.48%) |
Oct 12, 2016 | 32.48 | 33.60 | 32.41 | 33.39 | 3,481,045 | +0.99(+3.06%) |
Oct 11, 2016 | 32.59 | 32.99 | 31.83 | 32.40 | 3,698,218 | -0.16(-0.49%) |
Oct 10, 2016 | 32.95 | 33.08 | 32.33 | 32.56 | 2,340,225 | -0.01(-0.02%) |
Oct 07, 2016 | 33.88 | 34.23 | 32.31 | 32.56 | 3,032,039 | -0.49(-1.49%) |
Oct 06, 2016 | 33.07 | 33.71 | 32.76 | 33.06 | 4,205,028 | -0.82(-2.42%) |
Oct 05, 2016 | 35.01 | 35.05 | 33.15 | 33.88 | 3,549,994 | -0.51(-1.48%) |
Oct 04, 2016 | 36.66 | 36.99 | 34.35 | 34.38 | 4,880,291 | -3.85(-10.06%) |
Oct 03, 2016 | 39.06 | 39.42 | 37.70 | 38.23 | 2,359,767 | -1.02(-2.60%) |
Sep 30, 2016 | 40.40 | 40.63 | 39.18 | 39.25 | 2,603,558 | -0.70(-1.76%) |
Sep 29, 2016 | 39.55 | 40.29 | 39.03 | 39.95 | 1,703,299 | +0.11(+0.27%) |
Sep 28, 2016 | 39.20 | 40.09 | 38.54 | 39.85 | 2,055,786 | +0.69(+1.76%) |
Sep 27, 2016 | 38.95 | 39.44 | 38.62 | 39.16 | 1,979,359 | -0.07(-0.17%) |
Sep 26, 2016 | 39.64 | 39.94 | 39.19 | 39.22 | 1,871,550 | -0.14(-0.35%) |
Sep 23, 2016 | 40.79 | 40.88 | 39.19 | 39.36 | 2,850,582 | -1.61(-3.93%) |
Sep 22, 2016 | 40.94 | 41.55 | 40.46 | 40.97 | 3,174,973 | +0.38(+0.93%) |
Sep 21, 2016 | 38.36 | 40.71 | 38.36 | 40.59 | 3,498,102 | +2.72(+7.17%) |
Sep 20, 2016 | 37.87 | 38.12 | 37.63 | 37.87 | 2,154,418 | +0.11(+0.29%) |
Sep 19, 2016 | 37.74 | 38.11 | 37.49 | 37.77 | 2,451,192 | +0.50(+1.34%) |
Sep 16, 2016 | 37.11 | 37.61 | 36.57 | 37.27 | 3,983,087 | -0.17(-0.45%) |
Sep 15, 2016 | 36.94 | 37.86 | 36.66 | 37.43 | 2,042,050 | +0.45(+1.21%) |
Sep 14, 2016 | 37.45 | 37.90 | 36.56 | 36.98 | 2,619,319 | -0.17(-0.47%) |
Sep 13, 2016 | 37.74 | 37.99 | 36.69 | 37.16 | 3,082,173 | -1.05(-2.75%) |
Sep 12, 2016 | 36.38 | 38.58 | 36.24 | 38.21 | 3,446,379 | +1.28(+3.47%) |
Sep 09, 2016 | 39.07 | 39.07 | 36.80 | 36.93 | 4,712,148 | -2.59(-6.55%) |
Sep 08, 2016 | 40.42 | 40.69 | 39.37 | 39.51 | 2,462,878 | -1.14(-2.82%) |
Sep 07, 2016 | 40.48 | 40.75 | 39.80 | 40.66 | 2,411,394 | +0.18(+0.45%) |
Sep 06, 2016 | 39.53 | 40.51 | 39.40 | 40.48 | 2,727,115 | +1.67(+4.29%) |
Sep 02, 2016 | 38.77 | 38.81 | 38.81 | 38.81 | 3,214,119 | +1.07(+2.84%) |
Sep 01, 2016 | 36.45 | 38.09 | 36.22 | 37.74 | 3,322,084 | +1.04(+2.84%) |
Aug 31, 2016 | 36.40 | 37.01 | 36.22 | 36.69 | 2,858,098 | -0.13(-0.35%) |
Aug 30, 2016 | 38.35 | 38.50 | 36.48 | 36.82 | 3,596,974 | -1.62(-4.22%) |
Aug 29, 2016 | 37.36 | 38.69 | 37.33 | 38.45 | 1,720,425 | +0.63(+1.68%) |
Aug 26, 2016 | 38.57 | 39.39 | 37.26 | 37.81 | 2,648,903 | -0.04(-0.10%) |
Aug 25, 2016 | 37.31 | 38.20 | 36.93 | 37.85 | 2,895,641 | +0.35(+0.92%) |
Aug 24, 2016 | 39.74 | 39.74 | 37.22 | 37.50 | 4,099,599 | -2.84(-7.04%) |
Aug 23, 2016 | 40.78 | 40.89 | 40.03 | 40.34 | 2,077,239 | -0.23(-0.57%) |
Aug 22, 2016 | 39.85 | 40.66 | 39.71 | 40.57 | 1,509,320 | +0.08(+0.20%) |
Aug 19, 2016 | 40.96 | 41.10 | 40.42 | 40.49 | 2,194,964 | -1.15(-2.77%) |
Aug 18, 2016 | 41.53 | 41.72 | 41.07 | 41.65 | 1,374,389 | +0.32(+0.77%) |
Aug 17, 2016 | 41.54 | 41.54 | 40.29 | 41.33 | 2,518,450 | -0.62(-1.48%) |
Aug 16, 2016 | 42.11 | 42.36 | 41.58 | 41.95 | 1,340,884 | +0.03(+0.07%) |
Aug 15, 2016 | 42.33 | 42.69 | 41.71 | 41.92 | 1,926,152 | -0.25(-0.58%) |
Aug 12, 2016 | 42.82 | 43.09 | 42.05 | 42.17 | 1,870,399 | -0.09(-0.22%) |
Aug 11, 2016 | 42.72 | 43.08 | 42.07 | 42.26 | 1,801,738 | -0.37(-0.86%) |
Aug 10, 2016 | 42.95 | 43.13 | 42.25 | 42.63 | 1,408,115 | +0.53(+1.27%) |
Aug 09, 2016 | 41.59 | 42.24 | 41.45 | 42.10 | 1,634,614 | +0.80(+1.94%) |
Aug 08, 2016 | 41.32 | 42.02 | 41.14 | 41.30 | 2,434,049 | -0.48(-1.16%) |
Aug 05, 2016 | 42.00 | 42.23 | 41.56 | 41.78 | 3,067,230 | -1.33(-3.10%) |
Aug 04, 2016 | 42.77 | 43.35 | 42.77 | 43.11 | 1,540,411 | +0.32(+0.76%) |
Aug 03, 2016 | 42.63 | 43.04 | 42.12 | 42.79 | 1,836,823 | -0.04(-0.10%) |
Aug 02, 2016 | 42.41 | 43.07 | 42.20 | 42.83 | 2,905,849 | +0.35(+0.83%) |
Aug 01, 2016 | 41.87 | 42.54 | 41.40 | 42.48 | 1,622,292 | +0.54(+1.29%) |
Jul 29, 2016 | 41.57 | 42.22 | 41.06 | 41.94 | 2,985,481 | +1.15(+2.83%) |
Jul 28, 2016 | 40.34 | 41.22 | 40.11 | 40.78 | 3,439,852 | +1.36(+3.44%) |
Jul 27, 2016 | 38.46 | 39.67 | 37.82 | 39.43 | 3,014,271 | +1.40(+3.68%) |
Jul 26, 2016 | 37.52 | 38.29 | 37.24 | 38.03 | 2,499,487 | +1.03(+2.79%) |
Jul 25, 2016 | 38.33 | 38.35 | 36.81 | 37.00 | 3,378,128 | -1.76(-4.54%) |
Jul 22, 2016 | 38.06 | 38.87 | 38.06 | 38.76 | 1,825,868 | +0.36(+0.94%) |
Jul 21, 2016 | 37.83 | 38.68 | 37.54 | 38.40 | 2,492,302 | +0.71(+1.88%) |
Jul 20, 2016 | 39.36 | 39.36 | 37.58 | 37.69 | 3,627,943 | -2.50(-6.21%) |
Jul 19, 2016 | 40.29 | 40.37 | 40.00 | 40.18 | 1,862,001 | -0.26(-0.64%) |
Jul 18, 2016 | 40.37 | 40.55 | 39.88 | 40.44 | 1,591,636 | +0.00(+0.00%) |
Jul 15, 2016 | 39.98 | 40.65 | 39.82 | 40.44 | 1,885,775 | -0.01(-0.02%) |
Jul 14, 2016 | 39.91 | 40.47 | 39.37 | 40.45 | 2,964,474 | -0.53(-1.28%) |
Jul 13, 2016 | 39.89 | 41.16 | 39.87 | 40.98 | 3,080,672 | +1.82(+4.66%) |
Jul 12, 2016 | 40.01 | 40.01 | 39.12 | 39.15 | 3,049,573 | -0.91(-2.27%) |
Jul 11, 2016 | 39.95 | 40.11 | 39.64 | 40.06 | 2,133,054 | -0.22(-0.54%) |
Jul 08, 2016 | 39.90 | 40.40 | 39.90 | 40.28 | 2,107,735 | +0.38(+0.94%) |
Jul 07, 2016 | 40.06 | 40.26 | 39.39 | 39.90 | 2,412,998 | -0.74(-1.81%) |
Jul 06, 2016 | 40.32 | 40.75 | 40.01 | 40.64 | 3,397,346 | +0.74(+1.84%) |
Jul 05, 2016 | 39.71 | 40.35 | 39.23 | 39.90 | 3,154,279 | -0.20(-0.50%) |
Jul 01, 2016 | 39.44 | 40.11 | 40.11 | 40.11 | 2,859,761 | +1.51(+3.93%) |
Jun 30, 2016 | 38.56 | 38.80 | 38.07 | 38.59 | 3,069,217 | +0.39(+1.02%) |
Jun 29, 2016 | 38.23 | 38.73 | 38.10 | 38.20 | 3,975,988 | +0.46(+1.22%) |
Jun 28, 2016 | 37.42 | 38.28 | 37.10 | 37.74 | 4,025,762 | -0.16(-0.42%) |
Jun 27, 2016 | 37.56 | 38.55 | 37.02 | 37.90 | 5,548,089 | +0.37(+0.98%) |
Jun 24, 2016 | 37.83 | 38.04 | 36.63 | 37.53 | 5,020,555 | +1.61(+4.48%) |
Jun 23, 2016 | 35.95 | 36.56 | 35.71 | 35.92 | 2,148,651 | -0.43(-1.19%) |
Jun 22, 2016 | 35.73 | 36.37 | 35.33 | 36.35 | 2,933,178 | +0.55(+1.53%) |
Jun 21, 2016 | 35.83 | 36.18 | 35.66 | 35.81 | 1,779,792 | -0.54(-1.49%) |
Jun 20, 2016 | 35.51 | 36.53 | 35.20 | 36.35 | 2,245,927 | +0.12(+0.34%) |
Jun 17, 2016 | 36.91 | 37.14 | 35.50 | 36.22 | 4,175,297 | -0.21(-0.57%) |
Jun 16, 2016 | 37.71 | 38.08 | 36.03 | 36.43 | 3,943,655 | -0.54(-1.46%) |
Jun 15, 2016 | 36.05 | 37.38 | 35.86 | 36.97 | 3,018,949 | +0.97(+2.68%) |
Jun 14, 2016 | 37.10 | 37.10 | 35.65 | 36.01 | 3,609,331 | -1.09(-2.94%) |
Jun 13, 2016 | 37.21 | 37.58 | 36.67 | 37.10 | 3,463,139 | +0.61(+1.66%) |
Jun 10, 2016 | 36.98 | 37.34 | 35.90 | 36.49 | 3,422,707 | -0.37(-1.00%) |
Jun 09, 2016 | 36.49 | 37.03 | 36.38 | 36.86 | 2,836,597 | +0.37(+1.01%) |
Jun 08, 2016 | 37.37 | 37.57 | 36.38 | 36.49 | 3,697,464 | +0.32(+0.88%) |
Jun 07, 2016 | 35.88 | 36.32 | 35.72 | 36.17 | 2,818,609 | -0.08(-0.22%) |
Jun 06, 2016 | 36.17 | 36.64 | 35.62 | 36.25 | 4,309,369 | +0.07(+0.20%) |
Jun 03, 2016 | 34.19 | 36.23 | 34.13 | 36.18 | 5,843,406 | +3.64(+11.17%) |
Jun 02, 2016 | 32.17 | 32.91 | 32.11 | 32.55 | 2,319,018 | -0.04(-0.11%) |