Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.50 | 36.03 | 35.34 | 35.89 | 1,414,604 | +0.30(+0.86%) |
May 30, 2017 | 35.49 | 35.78 | 35.22 | 35.59 | 1,060,600 | +0.02(+0.06%) |
May 26, 2017 | 35.70 | 36.10 | 35.50 | 35.56 | 963,910 | -0.13(-0.36%) |
May 25, 2017 | 35.45 | 35.87 | 35.41 | 35.70 | 1,432,866 | +0.40(+1.13%) |
May 24, 2017 | 34.51 | 35.88 | 34.04 | 35.30 | 2,654,104 | +0.78(+2.26%) |
May 23, 2017 | 36.35 | 36.47 | 33.87 | 34.52 | 7,083,412 | -2.20(-6.00%) |
May 22, 2017 | 36.00 | 36.80 | 35.91 | 36.72 | 1,806,708 | +0.81(+2.27%) |
May 19, 2017 | 35.30 | 35.95 | 35.28 | 35.91 | 1,648,628 | +0.50(+1.40%) |
May 18, 2017 | 35.35 | 35.69 | 35.07 | 35.41 | 1,873,292 | -0.42(-1.17%) |
May 17, 2017 | 35.88 | 36.25 | 35.70 | 35.83 | 1,508,102 | -0.28(-0.78%) |
May 16, 2017 | 36.55 | 36.67 | 36.05 | 36.11 | 2,061,442 | -0.22(-0.59%) |
May 15, 2017 | 36.06 | 36.58 | 36.00 | 36.33 | 1,387,162 | +0.21(+0.58%) |
May 12, 2017 | 36.01 | 36.24 | 35.76 | 36.12 | 1,334,778 | -0.07(-0.21%) |
May 11, 2017 | 36.16 | 36.32 | 35.62 | 36.19 | 2,196,352 | -0.09(-0.26%) |
May 10, 2017 | 36.22 | 36.60 | 35.93 | 36.28 | 1,963,252 | -0.12(-0.33%) |
May 09, 2017 | 35.95 | 36.59 | 35.73 | 36.41 | 3,505,834 | +0.39(+1.08%) |
May 08, 2017 | 34.50 | 36.02 | 34.41 | 36.02 | 4,877,142 | +1.31(+3.79%) |
May 05, 2017 | 32.92 | 34.98 | 32.92 | 34.70 | 13,165,976 | +3.60(+11.58%) |
May 04, 2017 | 31.27 | 31.46 | 31.02 | 31.10 | 2,575,228 | -0.11(-0.35%) |
May 03, 2017 | 31.36 | 31.50 | 30.92 | 31.21 | 1,420,926 | -0.36(-1.14%) |
May 02, 2017 | 31.63 | 31.86 | 31.30 | 31.57 | 1,193,198 | -0.12(-0.39%) |
May 01, 2017 | 31.66 | 31.87 | 31.57 | 31.70 | 1,013,604 | +0.07(+0.21%) |
Apr 28, 2017 | 31.48 | 31.64 | 31.21 | 31.63 | 1,003,808 | +0.16(+0.51%) |
Apr 27, 2017 | 31.54 | 31.76 | 31.31 | 31.47 | 1,334,484 | -0.08(-0.25%) |
Apr 26, 2017 | 31.25 | 31.75 | 31.12 | 31.55 | 1,722,684 | +0.23(+0.75%) |
Apr 25, 2017 | 30.75 | 31.54 | 30.72 | 31.32 | 3,031,626 | +0.83(+2.71%) |
Apr 24, 2017 | 30.36 | 30.87 | 30.00 | 30.49 | 1,743,006 | +0.50(+1.67%) |
Apr 21, 2017 | 30.13 | 30.43 | 29.88 | 29.99 | 1,456,580 | -0.21(-0.70%) |
Apr 20, 2017 | 29.75 | 30.24 | 29.71 | 30.20 | 903,132 | +0.52(+1.77%) |
Apr 19, 2017 | 29.84 | 30.00 | 29.67 | 29.68 | 1,249,484 | -0.16(-0.54%) |
Apr 18, 2017 | 29.64 | 29.94 | 29.45 | 29.84 | 1,401,488 | +0.12(+0.42%) |
Apr 17, 2017 | 29.19 | 29.72 | 29.02 | 29.71 | 854,826 | +0.64(+2.20%) |
Apr 13, 2017 | 29.25 | 29.41 | 29.07 | 29.07 | 670,588 | -0.22(-0.75%) |
Apr 12, 2017 | 29.50 | 29.52 | 29.24 | 29.29 | 943,986 | -0.05(-0.15%) |
Apr 11, 2017 | 29.46 | 29.59 | 29.08 | 29.34 | 1,182,218 | -0.14(-0.49%) |
Apr 10, 2017 | 29.06 | 29.66 | 29.00 | 29.48 | 1,739,468 | +0.43(+1.50%) |
Apr 07, 2017 | 28.88 | 29.20 | 28.71 | 29.05 | 1,085,238 | +0.11(+0.38%) |
Apr 06, 2017 | 28.90 | 29.16 | 28.85 | 28.93 | 962,318 | +0.09(+0.33%) |
Apr 05, 2017 | 28.73 | 29.21 | 28.62 | 28.84 | 1,751,158 | +0.27(+0.93%) |
Apr 04, 2017 | 28.57 | 28.70 | 28.41 | 28.57 | 972,504 | +0.01(+0.04%) |
Apr 03, 2017 | 29.07 | 29.25 | 28.56 | 28.57 | 1,626,212 | -0.50(-1.74%) |
Mar 31, 2017 | 29.34 | 29.34 | 29.03 | 29.07 | 1,041,008 | -0.21(-0.73%) |
Mar 30, 2017 | 29.16 | 29.37 | 28.99 | 29.29 | 1,332,652 | +0.13(+0.45%) |
Mar 29, 2017 | 28.65 | 29.25 | 28.61 | 29.16 | 1,235,018 | +0.54(+1.89%) |
Mar 28, 2017 | 28.50 | 28.79 | 28.38 | 28.61 | 980,056 | +0.04(+0.14%) |
Mar 27, 2017 | 28.20 | 28.71 | 28.18 | 28.57 | 1,007,496 | +0.06(+0.23%) |
Mar 24, 2017 | 28.43 | 28.73 | 28.30 | 28.51 | 823,102 | +0.05(+0.18%) |
Mar 23, 2017 | 27.93 | 28.55 | 27.79 | 28.46 | 1,677,450 | +0.53(+1.90%) |
Mar 22, 2017 | 27.86 | 28.09 | 27.75 | 27.93 | 1,272,792 | +0.04(+0.13%) |
Mar 21, 2017 | 28.54 | 28.59 | 27.86 | 27.89 | 2,957,852 | -0.53(-1.86%) |
Mar 20, 2017 | 28.18 | 28.50 | 28.00 | 28.43 | 1,769,128 | +0.20(+0.71%) |
Mar 17, 2017 | 28.11 | 28.59 | 28.05 | 28.23 | 3,491,158 | +0.12(+0.41%) |
Mar 16, 2017 | 27.47 | 28.15 | 27.41 | 28.11 | 2,521,222 | +0.56(+2.03%) |
Mar 15, 2017 | 27.12 | 27.69 | 27.02 | 27.55 | 4,153,884 | +0.59(+2.17%) |
Mar 14, 2017 | 26.66 | 27.02 | 26.60 | 26.96 | 1,874,652 | +0.13(+0.48%) |
Mar 13, 2017 | 26.68 | 27.36 | 26.56 | 26.84 | 3,099,228 | +0.70(+2.68%) |
Mar 10, 2017 | 26.00 | 26.27 | 25.35 | 26.14 | 5,128,936 | +0.18(+0.67%) |
Mar 09, 2017 | 26.20 | 26.27 | 25.78 | 25.96 | 5,171,080 | -0.23(-0.90%) |
Mar 08, 2017 | 26.55 | 26.74 | 26.07 | 26.20 | 2,376,694 | -0.36(-1.34%) |
Mar 07, 2017 | 27.27 | 27.35 | 26.40 | 26.55 | 3,524,984 | -0.80(-2.93%) |
Mar 06, 2017 | 27.87 | 27.89 | 27.30 | 27.35 | 2,391,796 | -0.64(-2.30%) |
Mar 03, 2017 | 28.19 | 28.23 | 27.75 | 28.00 | 2,260,170 | -0.13(-0.48%) |
Mar 02, 2017 | 28.30 | 28.50 | 28.11 | 28.13 | 1,317,586 | -0.21(-0.76%) |
Mar 01, 2017 | 28.20 | 28.57 | 28.20 | 28.34 | 1,923,618 | +0.10(+0.35%) |
Feb 28, 2017 | 28.48 | 28.88 | 28.15 | 28.25 | 2,664,450 | -0.35(-1.22%) |
Feb 27, 2017 | 28.36 | 28.74 | 28.27 | 28.59 | 2,427,186 | +0.23(+0.83%) |
Feb 24, 2017 | 29.00 | 29.18 | 27.86 | 28.36 | 7,467,060 | -1.34(-4.51%) |
Feb 23, 2017 | 30.40 | 30.43 | 29.68 | 29.70 | 5,465,572 | -0.67(-2.21%) |
Feb 22, 2017 | 30.54 | 30.82 | 30.35 | 30.37 | 1,414,064 | -0.20(-0.65%) |
Feb 21, 2017 | 30.40 | 30.84 | 30.40 | 30.57 | 1,763,790 | -0.04(-0.15%) |
Feb 17, 2017 | 30.61 | 30.61 | 30.61 | 0 | +0.08(+0.28%) | |
Feb 16, 2017 | 30.82 | 30.94 | 30.41 | 30.53 | 2,340,232 | -0.33(-1.09%) |
Feb 15, 2017 | 30.25 | 31.25 | 30.10 | 30.86 | 4,025,662 | +0.79(+2.63%) |
Feb 14, 2017 | 29.95 | 30.32 | 29.82 | 30.07 | 2,753,114 | +0.09(+0.32%) |
Feb 13, 2017 | 30.00 | 30.09 | 29.53 | 29.98 | 1,387,140 | -0.02(-0.05%) |
Feb 10, 2017 | 29.60 | 30.14 | 29.39 | 30.00 | 3,002,072 | +0.48(+1.61%) |
Feb 09, 2017 | 28.82 | 29.59 | 28.69 | 29.52 | 2,392,886 | +0.70(+2.41%) |
Feb 08, 2017 | 28.30 | 28.97 | 28.07 | 28.82 | 3,315,366 | +0.34(+1.21%) |
Feb 07, 2017 | 28.14 | 28.89 | 27.96 | 28.48 | 2,340,532 | +0.53(+1.90%) |
Feb 06, 2017 | 28.23 | 28.44 | 27.69 | 27.95 | 3,763,268 | -0.35(-1.24%) |
Feb 03, 2017 | 28.34 | 28.43 | 28.16 | 28.30 | 1,216,786 | +0.09(+0.32%) |
Feb 02, 2017 | 28.38 | 28.49 | 28.07 | 28.21 | 1,025,612 | -0.02(-0.05%) |
Feb 01, 2017 | 28.25 | 28.41 | 28.02 | 28.23 | 1,128,036 | +0.12(+0.44%) |
Jan 31, 2017 | 27.93 | 28.18 | 27.69 | 28.10 | 1,936,524 | +0.26(+0.92%) |
Jan 30, 2017 | 28.04 | 28.06 | 27.61 | 27.84 | 1,343,480 | -0.30(-1.07%) |
Jan 27, 2017 | 28.43 | 28.52 | 28.00 | 28.14 | 1,239,070 | -0.25(-0.86%) |
Jan 26, 2017 | 28.70 | 28.82 | 28.24 | 28.39 | 1,396,386 | -0.25(-0.86%) |
Jan 25, 2017 | 27.70 | 28.68 | 27.61 | 28.64 | 2,644,492 | +0.94(+3.38%) |
Jan 24, 2017 | 26.65 | 27.72 | 26.58 | 27.70 | 2,280,266 | +1.12(+4.21%) |
Jan 23, 2017 | 26.56 | 26.63 | 26.28 | 26.58 | 2,814,562 | +0.07(+0.28%) |
Jan 20, 2017 | 25.55 | 26.84 | 25.50 | 26.50 | 11,010,882 | -0.07(-0.24%) |
Jan 19, 2017 | 26.65 | 26.70 | 26.37 | 26.57 | 1,805,000 | -0.08(-0.30%) |
Jan 18, 2017 | 26.57 | 27.11 | 26.51 | 26.65 | 4,509,434 | +0.03(+0.11%) |
Jan 17, 2017 | 25.98 | 26.70 | 25.86 | 26.62 | 3,016,624 | +0.62(+2.38%) |
Jan 13, 2017 | 26.00 | 26.00 | 26.00 | 0 | +1.03(+4.12%) | |
Jan 12, 2017 | 24.88 | 24.98 | 24.56 | 24.97 | 1,365,376 | +0.10(+0.40%) |
Jan 11, 2017 | 24.80 | 24.91 | 24.64 | 24.87 | 2,142,198 | +0.09(+0.36%) |
Jan 10, 2017 | 24.78 | 24.86 | 24.57 | 24.78 | 2,623,588 | +0.02(+0.06%) |
Jan 09, 2017 | 25.15 | 25.22 | 24.59 | 24.77 | 1,263,068 | -0.39(-1.55%) |
Jan 06, 2017 | 24.77 | 25.20 | 24.54 | 25.16 | 1,252,470 | +0.39(+1.57%) |
Jan 05, 2017 | 25.27 | 25.50 | 24.52 | 24.77 | 3,241,870 | -0.51(-2.02%) |
Jan 04, 2017 | 24.62 | 25.32 | 24.51 | 25.27 | 2,485,494 | +0.68(+2.76%) |
Jan 03, 2017 | 24.36 | 24.91 | 24.10 | 24.59 | 1,791,426 | +0.52(+2.18%) |
Dec 30, 2016 | 24.07 | 24.07 | 24.07 | 0 | -0.18(-0.76%) | |
Dec 29, 2016 | 24.32 | 24.34 | 24.02 | 24.25 | 1,264,740 | -0.04(-0.16%) |
Dec 28, 2016 | 24.72 | 24.84 | 24.25 | 24.30 | 1,265,460 | -0.47(-1.90%) |
Dec 27, 2016 | 24.62 | 25.01 | 24.50 | 24.77 | 1,204,902 | +0.14(+0.59%) |
Dec 23, 2016 | 24.62 | 24.62 | 24.62 | 0 | +0.12(+0.49%) | |
Dec 22, 2016 | 24.90 | 25.00 | 24.27 | 24.50 | 1,579,740 | -0.11(-0.43%) |
Dec 21, 2016 | 24.36 | 24.83 | 24.26 | 24.61 | 1,940,736 | +0.32(+1.30%) |
Dec 20, 2016 | 24.32 | 24.48 | 24.14 | 24.29 | 1,231,396 | -0.01(-0.02%) |
Dec 19, 2016 | 24.18 | 24.48 | 24.16 | 24.30 | 1,514,784 | +0.15(+0.62%) |
Dec 16, 2016 | 24.31 | 24.55 | 24.09 | 24.14 | 2,444,018 | -0.29(-1.19%) |
Dec 15, 2016 | 24.50 | 24.80 | 24.35 | 24.43 | 3,262,648 | -0.12(-0.51%) |
Dec 14, 2016 | 24.41 | 24.83 | 24.25 | 24.56 | 2,156,570 | +0.11(+0.45%) |
Dec 13, 2016 | 24.42 | 24.82 | 24.15 | 24.45 | 1,764,222 | +0.16(+0.66%) |
Dec 12, 2016 | 25.20 | 25.39 | 24.23 | 24.29 | 1,849,142 | -0.89(-3.55%) |
Dec 09, 2016 | 25.36 | 25.51 | 25.06 | 25.18 | 1,827,840 | -0.24(-0.94%) |
Dec 08, 2016 | 24.73 | 25.54 | 24.62 | 25.43 | 2,621,788 | +0.70(+2.83%) |
Dec 07, 2016 | 24.20 | 24.91 | 23.85 | 24.73 | 3,582,260 | +0.51(+2.11%) |
Dec 06, 2016 | 24.31 | 24.45 | 23.83 | 24.21 | 2,710,378 | -0.12(-0.51%) |
Dec 05, 2016 | 24.07 | 24.41 | 23.95 | 24.34 | 2,516,336 | +0.34(+1.44%) |
Dec 02, 2016 | 24.16 | 24.34 | 23.81 | 24.00 | 2,353,152 | -0.12(-0.50%) |
Dec 01, 2016 | 24.55 | 24.80 | 23.98 | 24.11 | 3,727,460 | -0.40(-1.63%) |
Nov 30, 2016 | 24.82 | 24.94 | 24.34 | 24.52 | 2,066,560 | -0.11(-0.45%) |
Nov 29, 2016 | 24.73 | 24.97 | 24.41 | 24.62 | 2,074,370 | -0.11(-0.42%) |
Nov 28, 2016 | 25.62 | 25.62 | 24.70 | 24.73 | 3,269,040 | -0.86(-3.38%) |
Nov 25, 2016 | 25.55 | 25.62 | 25.27 | 25.59 | 586,234 | +0.16(+0.63%) |
Nov 23, 2016 | 25.43 | 25.43 | 25.43 | 0 | -0.35(-1.34%) | |
Nov 22, 2016 | 26.16 | 26.34 | 25.52 | 25.78 | 1,742,192 | -0.29(-1.09%) |
Nov 21, 2016 | 25.64 | 26.39 | 25.49 | 26.07 | 3,347,356 | +0.64(+2.50%) |
Nov 18, 2016 | 26.19 | 26.23 | 25.37 | 25.43 | 2,605,716 | -0.71(-2.73%) |
Nov 17, 2016 | 26.19 | 26.63 | 25.98 | 26.14 | 1,561,408 | +0.07(+0.27%) |
Nov 16, 2016 | 26.01 | 26.35 | 25.88 | 26.07 | 2,152,884 | +0.03(+0.12%) |
Nov 15, 2016 | 26.59 | 26.59 | 25.98 | 26.05 | 2,115,092 | -0.34(-1.31%) |
Nov 14, 2016 | 26.84 | 26.86 | 26.28 | 26.39 | 2,052,010 | -0.32(-1.20%) |
Nov 11, 2016 | 26.67 | 26.91 | 26.34 | 26.71 | 3,095,380 | +0.04(+0.15%) |
Nov 10, 2016 | 27.66 | 27.86 | 26.60 | 26.67 | 3,942,492 | -0.94(-3.40%) |
Nov 09, 2016 | 27.50 | 28.23 | 27.50 | 27.61 | 3,300,596 | +0.02(+0.09%) |
Nov 08, 2016 | 27.48 | 27.88 | 27.21 | 27.59 | 3,485,936 | +0.09(+0.31%) |
Nov 07, 2016 | 27.75 | 27.82 | 27.17 | 27.50 | 3,531,770 | +0.02(+0.07%) |
Nov 04, 2016 | 28.38 | 28.50 | 27.25 | 27.48 | 5,220,332 | -0.56(-2.00%) |
Nov 03, 2016 | 27.73 | 28.09 | 26.77 | 28.04 | 8,778,678 | +0.31(+1.12%) |
Nov 02, 2016 | 28.62 | 28.62 | 25.94 | 27.73 | 20,414,744 | -1.83(-6.19%) |
Nov 01, 2016 | 30.27 | 30.36 | 29.11 | 29.56 | 3,802,736 | -0.78(-2.57%) |
Oct 31, 2016 | 30.14 | 30.39 | 30.05 | 30.34 | 1,680,062 | +0.23(+0.76%) |
Oct 28, 2016 | 30.00 | 30.29 | 29.84 | 30.11 | 808,106 | +0.14(+0.47%) |
Oct 27, 2016 | 30.21 | 30.21 | 29.89 | 29.97 | 3,102,476 | +0.02(+0.07%) |
Oct 26, 2016 | 30.00 | 30.18 | 29.85 | 29.95 | 1,878,914 | -0.03(-0.10%) |
Oct 25, 2016 | 30.39 | 30.81 | 29.88 | 29.98 | 2,775,314 | -0.57(-1.87%) |
Oct 24, 2016 | 31.38 | 31.84 | 30.23 | 30.55 | 5,125,250 | -0.75(-2.38%) |
Oct 21, 2016 | 31.05 | 31.48 | 30.90 | 31.30 | 1,326,852 | -0.00(-0.02%) |
Oct 20, 2016 | 31.00 | 31.54 | 30.83 | 31.30 | 1,010,530 | +0.25(+0.81%) |
Oct 19, 2016 | 31.16 | 31.25 | 30.98 | 31.05 | 1,341,838 | +0.04(+0.11%) |
Oct 18, 2016 | 30.84 | 31.30 | 30.84 | 31.02 | 1,581,058 | +0.40(+1.31%) |
Oct 17, 2016 | 30.84 | 30.97 | 30.37 | 30.61 | 1,962,194 | -0.19(-0.62%) |
Oct 14, 2016 | 31.23 | 31.64 | 30.68 | 30.80 | 1,534,690 | -0.41(-1.31%) |
Oct 13, 2016 | 30.98 | 31.34 | 30.82 | 31.21 | 1,032,152 | +0.09(+0.29%) |
Oct 12, 2016 | 31.11 | 31.23 | 30.86 | 31.12 | 1,114,744 | +0.07(+0.21%) |
Oct 11, 2016 | 31.61 | 31.67 | 30.91 | 31.06 | 1,407,996 | -0.56(-1.77%) |
Oct 10, 2016 | 31.83 | 32.19 | 31.57 | 31.62 | 1,050,682 | -0.12(-0.39%) |
Oct 07, 2016 | 31.68 | 31.84 | 31.25 | 31.75 | 1,360,178 | +0.04(+0.11%) |
Oct 06, 2016 | 31.23 | 31.90 | 31.23 | 31.71 | 1,685,804 | +0.26(+0.81%) |
Oct 05, 2016 | 31.72 | 31.88 | 31.23 | 31.45 | 4,405,106 | -0.28(-0.88%) |
Oct 04, 2016 | 31.89 | 31.92 | 31.52 | 31.73 | 1,737,302 | -0.20(-0.61%) |
Oct 03, 2016 | 30.93 | 31.94 | 30.88 | 31.93 | 3,351,548 | +0.93(+3.02%) |
Sep 30, 2016 | 30.75 | 31.18 | 30.58 | 31.00 | 2,309,160 | +0.25(+0.80%) |
Sep 29, 2016 | 30.64 | 30.95 | 30.63 | 30.75 | 1,335,188 | -0.07(-0.21%) |
Sep 28, 2016 | 30.62 | 30.82 | 30.32 | 30.82 | 1,124,264 | +0.23(+0.75%) |
Sep 27, 2016 | 30.46 | 30.74 | 30.32 | 30.59 | 842,112 | +0.02(+0.07%) |
Sep 26, 2016 | 30.50 | 30.70 | 30.41 | 30.57 | 1,074,638 | -0.05(-0.16%) |
Sep 23, 2016 | 30.20 | 30.73 | 30.07 | 30.61 | 1,333,558 | +0.15(+0.49%) |
Sep 22, 2016 | 30.61 | 30.80 | 30.39 | 30.46 | 1,207,940 | +0.00(+0.00%) |
Sep 21, 2016 | 30.31 | 30.58 | 30.00 | 30.46 | 1,433,216 | +0.24(+0.79%) |
Sep 20, 2016 | 30.73 | 30.73 | 30.17 | 30.23 | 1,521,440 | -0.49(-1.61%) |
Sep 19, 2016 | 31.18 | 31.65 | 30.68 | 30.72 | 2,741,504 | -0.30(-0.95%) |
Sep 16, 2016 | 31.25 | 31.45 | 30.66 | 31.02 | 2,657,546 | -0.34(-1.08%) |
Sep 15, 2016 | 31.05 | 31.54 | 30.64 | 31.36 | 2,685,830 | +0.28(+0.88%) |
Sep 14, 2016 | 30.70 | 31.75 | 30.41 | 31.08 | 5,451,182 | +1.16(+3.88%) |
Sep 13, 2016 | 30.54 | 30.54 | 29.52 | 29.92 | 2,012,392 | -0.92(-2.98%) |
Sep 12, 2016 | 30.45 | 30.98 | 30.27 | 30.84 | 1,682,720 | +0.30(+0.98%) |
Sep 09, 2016 | 31.00 | 31.20 | 30.50 | 30.54 | 1,507,704 | -0.55(-1.78%) |
Sep 08, 2016 | 31.05 | 31.30 | 31.00 | 31.09 | 1,296,996 | -0.11(-0.35%) |
Sep 07, 2016 | 31.22 | 31.37 | 31.00 | 31.20 | 1,795,636 | -0.16(-0.49%) |
Sep 06, 2016 | 31.18 | 31.38 | 30.73 | 31.36 | 2,645,818 | +0.68(+2.23%) |
Sep 02, 2016 | 30.64 | 30.68 | 30.68 | 30.68 | 1,188,600 | +0.09(+0.29%) |
Sep 01, 2016 | 30.50 | 30.64 | 30.31 | 30.59 | 1,973,318 | +0.21(+0.69%) |
Aug 31, 2016 | 30.39 | 30.46 | 30.00 | 30.38 | 3,635,826 | -0.01(-0.03%) |
Aug 30, 2016 | 31.51 | 31.52 | 30.31 | 30.39 | 5,266,550 | -1.26(-4.00%) |
Aug 29, 2016 | 30.89 | 31.74 | 30.77 | 31.65 | 10,899,956 | +1.40(+4.63%) |
Aug 26, 2016 | 29.52 | 30.29 | 28.59 | 30.25 | 20,751,982 | -0.71(-2.31%) |
Aug 25, 2016 | 30.71 | 31.15 | 30.67 | 30.96 | 2,284,942 | +0.31(+1.01%) |
Aug 24, 2016 | 31.76 | 31.95 | 30.43 | 30.66 | 5,441,736 | -1.11(-3.48%) |
Aug 23, 2016 | 31.87 | 32.05 | 31.60 | 31.76 | 2,481,626 | +0.01(+0.03%) |
Aug 22, 2016 | 31.66 | 31.85 | 31.32 | 31.75 | 1,643,158 | +0.09(+0.30%) |
Aug 19, 2016 | 31.86 | 32.05 | 31.57 | 31.66 | 1,766,646 | -0.37(-1.16%) |
Aug 18, 2016 | 32.48 | 32.51 | 31.86 | 32.02 | 1,846,670 | -0.33(-1.00%) |
Aug 17, 2016 | 32.41 | 32.70 | 31.92 | 32.35 | 2,404,760 | -0.14(-0.45%) |
Aug 16, 2016 | 32.30 | 32.62 | 32.27 | 32.49 | 1,680,804 | +0.07(+0.23%) |
Aug 15, 2016 | 32.47 | 32.76 | 32.38 | 32.42 | 1,624,820 | +0.02(+0.05%) |
Aug 12, 2016 | 32.58 | 32.75 | 32.33 | 32.41 | 1,469,050 | -0.09(-0.29%) |
Aug 11, 2016 | 32.90 | 32.91 | 32.37 | 32.50 | 1,689,446 | -0.19(-0.58%) |
Aug 10, 2016 | 33.49 | 33.87 | 32.62 | 32.69 | 2,385,492 | -0.94(-2.78%) |
Aug 09, 2016 | 33.55 | 33.72 | 33.30 | 33.62 | 2,543,316 | +0.09(+0.27%) |
Aug 08, 2016 | 33.50 | 33.89 | 33.23 | 33.53 | 1,649,330 | -0.01(-0.03%) |
Aug 05, 2016 | 33.75 | 33.82 | 33.25 | 33.55 | 2,119,384 | -0.23(-0.67%) |
Aug 04, 2016 | 33.85 | 34.70 | 32.90 | 33.77 | 6,669,280 | +0.25(+0.75%) |
Aug 03, 2016 | 33.49 | 33.54 | 32.69 | 33.52 | 5,896,626 | +0.12(+0.37%) |
Aug 02, 2016 | 33.98 | 33.98 | 33.13 | 33.40 | 3,436,104 | -0.59(-1.75%) |
Aug 01, 2016 | 34.01 | 34.22 | 33.50 | 33.99 | 2,247,426 | -0.02(-0.04%) |
Jul 29, 2016 | 33.20 | 34.38 | 33.20 | 34.01 | 3,054,102 | +0.51(+1.51%) |
Jul 28, 2016 | 33.55 | 33.66 | 33.20 | 33.50 | 2,477,472 | -0.05(-0.13%) |
Jul 27, 2016 | 33.73 | 33.98 | 33.34 | 33.55 | 2,485,526 | -0.12(-0.37%) |
Jul 26, 2016 | 33.55 | 33.73 | 33.40 | 33.67 | 1,519,892 | +0.17(+0.51%) |
Jul 25, 2016 | 33.13 | 33.79 | 33.00 | 33.50 | 3,668,184 | +0.44(+1.32%) |
Jul 22, 2016 | 32.06 | 33.05 | 32.00 | 33.06 | 3,122,756 | +0.84(+2.62%) |
Jul 21, 2016 | 32.28 | 32.78 | 32.09 | 32.22 | 3,692,012 | -0.28(-0.86%) |
Jul 20, 2016 | 32.29 | 32.72 | 32.02 | 32.50 | 6,565,726 | +0.21(+0.65%) |
Jul 19, 2016 | 32.25 | 32.51 | 31.85 | 32.29 | 5,832,948 | -0.10(-0.31%) |
Jul 18, 2016 | 33.00 | 33.00 | 31.28 | 32.39 | 19,580,910 | -0.23(-0.72%) |
Jul 15, 2016 | 33.16 | 36.11 | 32.00 | 32.62 | 70,637,200 | +2.95(+9.92%) |
Jul 14, 2016 | 29.86 | 30.50 | 29.41 | 29.68 | 3,983,168 | -0.02(-0.08%) |
Jul 13, 2016 | 31.18 | 31.18 | 29.60 | 29.70 | 2,065,070 | -1.23(-3.98%) |
Jul 12, 2016 | 30.71 | 31.21 | 30.64 | 30.93 | 2,004,982 | +0.45(+1.46%) |
Jul 11, 2016 | 30.59 | 30.86 | 30.49 | 30.49 | 1,654,498 | -0.03(-0.10%) |
Jul 08, 2016 | 30.27 | 30.84 | 30.07 | 30.52 | 1,561,868 | +0.45(+1.51%) |
Jul 07, 2016 | 30.21 | 30.88 | 29.88 | 30.07 | 1,692,950 | -0.14(-0.48%) |
Jul 06, 2016 | 28.93 | 30.43 | 28.79 | 30.21 | 4,720,118 | +1.09(+3.73%) |
Jul 05, 2016 | 29.28 | 29.30 | 28.52 | 29.12 | 1,891,352 | -0.25(-0.85%) |
Jul 01, 2016 | 29.37 | 29.38 | 29.38 | 29.38 | 2,085,800 | +0.11(+0.38%) |
Jun 30, 2016 | 29.16 | 29.38 | 28.81 | 29.27 | 2,692,502 | +0.12(+0.39%) |
Jun 29, 2016 | 28.20 | 29.21 | 28.20 | 29.15 | 5,864,452 | +1.16(+4.16%) |
Jun 28, 2016 | 27.24 | 28.00 | 27.16 | 27.98 | 2,876,204 | +0.96(+3.57%) |
Jun 27, 2016 | 28.70 | 28.74 | 27.00 | 27.02 | 2,873,664 | -1.73(-6.02%) |
Jun 24, 2016 | 30.17 | 30.38 | 28.70 | 28.75 | 3,314,374 | -2.41(-7.75%) |
Jun 23, 2016 | 29.82 | 31.18 | 29.75 | 31.16 | 2,368,420 | +1.58(+5.34%) |
Jun 22, 2016 | 29.68 | 29.86 | 29.43 | 29.59 | 1,200,454 | -0.07(-0.25%) |
Jun 21, 2016 | 30.02 | 30.07 | 29.58 | 29.66 | 1,790,092 | -0.25(-0.82%) |
Jun 20, 2016 | 29.75 | 30.54 | 29.55 | 29.91 | 1,677,436 | +0.42(+1.42%) |
Jun 17, 2016 | 29.82 | 30.11 | 29.38 | 29.48 | 1,765,522 | -0.39(-1.32%) |
Jun 16, 2016 | 29.57 | 29.91 | 29.56 | 29.88 | 1,151,182 | +0.27(+0.91%) |
Jun 15, 2016 | 29.73 | 29.86 | 29.52 | 29.61 | 2,408,112 | +0.09(+0.30%) |
Jun 14, 2016 | 30.21 | 30.21 | 29.36 | 29.52 | 2,321,590 | -0.79(-2.61%) |
Jun 13, 2016 | 30.73 | 30.93 | 30.29 | 30.31 | 1,378,280 | -0.64(-2.05%) |
Jun 10, 2016 | 30.98 | 31.18 | 30.85 | 30.95 | 1,861,884 | -0.27(-0.88%) |
Jun 09, 2016 | 30.86 | 31.30 | 30.53 | 31.22 | 2,047,072 | +0.37(+1.20%) |
Jun 08, 2016 | 31.04 | 31.43 | 30.80 | 30.85 | 1,568,232 | -0.04(-0.11%) |
Jun 07, 2016 | 30.45 | 31.23 | 30.45 | 30.89 | 2,561,890 | +0.25(+0.80%) |
Jun 06, 2016 | 29.95 | 30.68 | 29.93 | 30.64 | 2,469,976 | +0.75(+2.53%) |
Jun 03, 2016 | 29.66 | 30.04 | 29.61 | 29.89 | 1,495,174 | +0.07(+0.23%) |
Jun 02, 2016 | 29.66 | 29.90 | 29.43 | 29.82 | 1,779,522 | +0.21(+0.71%) |