Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.94 | 65.94 | 62.81 | 63.54 | 6,260,407 | -1.36(-2.10%) |
May 30, 2017 | 66.70 | 67.70 | 63.62 | 64.90 | 3,667,401 | -1.92(-2.87%) |
May 26, 2017 | 66.39 | 67.86 | 63.62 | 66.82 | 6,546,882 | +5.08(+8.23%) |
May 25, 2017 | 61.57 | 62.05 | 60.90 | 61.74 | 2,628,747 | +0.67(+1.10%) |
May 24, 2017 | 60.87 | 61.42 | 60.64 | 61.07 | 2,255,524 | +0.58(+0.96%) |
May 23, 2017 | 62.64 | 62.64 | 60.41 | 60.49 | 2,135,437 | -1.58(-2.55%) |
May 22, 2017 | 60.90 | 62.23 | 60.61 | 62.07 | 1,868,845 | +1.76(+2.92%) |
May 19, 2017 | 59.98 | 61.50 | 59.98 | 60.31 | 1,621,456 | +0.77(+1.29%) |
May 18, 2017 | 57.24 | 59.69 | 56.30 | 59.54 | 1,673,094 | +2.19(+3.82%) |
May 17, 2017 | 58.22 | 58.55 | 56.15 | 57.35 | 2,157,586 | -1.74(-2.94%) |
May 16, 2017 | 57.62 | 59.77 | 57.48 | 59.09 | 2,380,862 | +1.97(+3.45%) |
May 15, 2017 | 56.50 | 57.68 | 56.31 | 57.12 | 979,128 | +0.78(+1.38%) |
May 12, 2017 | 56.02 | 56.69 | 55.81 | 56.34 | 576,071 | +0.33(+0.59%) |
May 11, 2017 | 56.41 | 56.46 | 55.55 | 56.01 | 852,052 | -0.34(-0.60%) |
May 10, 2017 | 55.18 | 56.40 | 55.09 | 56.35 | 979,144 | +1.30(+2.36%) |
May 09, 2017 | 55.32 | 55.53 | 54.72 | 55.05 | 902,064 | -0.19(-0.34%) |
May 08, 2017 | 54.50 | 55.48 | 54.24 | 55.24 | 1,055,648 | +0.85(+1.56%) |
May 05, 2017 | 54.39 | 54.48 | 53.67 | 54.39 | 996,250 | +0.22(+0.41%) |
May 04, 2017 | 54.31 | 54.78 | 53.78 | 54.17 | 958,179 | +0.14(+0.26%) |
May 03, 2017 | 53.86 | 54.36 | 53.26 | 54.03 | 858,187 | +0.02(+0.04%) |
May 02, 2017 | 54.08 | 54.22 | 53.39 | 54.01 | 895,297 | -0.23(-0.42%) |
May 01, 2017 | 53.99 | 54.50 | 53.63 | 54.24 | 814,426 | +0.62(+1.16%) |
Apr 28, 2017 | 53.56 | 53.77 | 52.88 | 53.62 | 551,111 | +0.09(+0.17%) |
Apr 27, 2017 | 53.10 | 53.88 | 53.04 | 53.53 | 616,900 | +0.54(+1.02%) |
Apr 26, 2017 | 52.61 | 53.19 | 52.29 | 52.99 | 826,118 | +0.79(+1.51%) |
Apr 25, 2017 | 52.91 | 52.96 | 52.14 | 52.20 | 765,282 | -0.35(-0.67%) |
Apr 24, 2017 | 52.75 | 52.92 | 51.86 | 52.55 | 1,306,648 | +0.72(+1.39%) |
Apr 21, 2017 | 52.81 | 53.37 | 51.63 | 51.83 | 1,214,177 | -0.67(-1.28%) |
Apr 20, 2017 | 51.36 | 52.59 | 50.79 | 52.50 | 1,537,480 | +1.49(+2.92%) |
Apr 19, 2017 | 50.57 | 51.42 | 50.43 | 51.01 | 865,166 | +0.70(+1.39%) |
Apr 18, 2017 | 50.65 | 50.67 | 50.09 | 50.31 | 841,893 | -0.49(-0.96%) |
Apr 17, 2017 | 50.58 | 51.23 | 50.41 | 50.80 | 1,000,347 | +0.13(+0.26%) |
Apr 13, 2017 | 50.49 | 51.15 | 50.49 | 50.67 | 810,313 | +0.19(+0.38%) |
Apr 12, 2017 | 51.13 | 51.46 | 50.36 | 50.48 | 619,455 | -0.57(-1.12%) |
Apr 11, 2017 | 50.69 | 51.05 | 50.18 | 51.05 | 1,040,393 | +0.26(+0.51%) |
Apr 10, 2017 | 51.63 | 51.95 | 50.71 | 50.79 | 1,312,608 | -0.80(-1.55%) |
Apr 07, 2017 | 51.09 | 51.73 | 50.90 | 51.59 | 1,179,553 | +0.37(+0.72%) |
Apr 06, 2017 | 50.70 | 51.24 | 49.90 | 51.22 | 1,090,436 | +0.60(+1.19%) |
Apr 05, 2017 | 51.02 | 51.59 | 50.44 | 50.62 | 1,332,808 | -0.35(-0.69%) |
Apr 04, 2017 | 51.10 | 51.71 | 50.89 | 50.97 | 852,310 | -0.36(-0.70%) |
Apr 03, 2017 | 51.30 | 51.90 | 51.15 | 51.33 | 1,269,450 | +0.05(+0.10%) |
Mar 31, 2017 | 50.89 | 51.67 | 50.74 | 51.28 | 928,828 | +0.43(+0.85%) |
Mar 30, 2017 | 51.20 | 51.40 | 50.75 | 50.85 | 1,085,346 | -0.11(-0.22%) |
Mar 29, 2017 | 51.20 | 51.20 | 50.55 | 50.96 | 1,051,570 | -0.17(-0.33%) |
Mar 28, 2017 | 51.01 | 51.48 | 50.13 | 51.13 | 1,677,758 | +0.17(+0.33%) |
Mar 27, 2017 | 49.02 | 51.35 | 48.56 | 50.96 | 2,501,215 | +1.39(+2.80%) |
Mar 24, 2017 | 50.29 | 50.75 | 49.20 | 49.57 | 2,466,986 | -0.23(-0.46%) |
Mar 23, 2017 | 49.52 | 50.25 | 48.98 | 49.80 | 2,009,818 | +0.81(+1.65%) |
Mar 22, 2017 | 48.29 | 48.99 | 47.58 | 48.99 | 1,526,368 | +0.34(+0.70%) |
Mar 21, 2017 | 50.24 | 50.24 | 48.32 | 48.65 | 2,201,478 | -1.20(-2.41%) |
Mar 20, 2017 | 49.68 | 50.75 | 49.31 | 49.85 | 2,049,339 | +0.06(+0.12%) |
Mar 17, 2017 | 49.27 | 49.83 | 48.77 | 49.79 | 1,794,317 | +0.75(+1.53%) |
Mar 16, 2017 | 47.92 | 49.42 | 47.89 | 49.04 | 2,995,041 | +1.17(+2.44%) |
Mar 15, 2017 | 46.30 | 47.89 | 45.91 | 47.87 | 1,745,307 | +1.77(+3.84%) |
Mar 14, 2017 | 46.62 | 46.67 | 45.94 | 46.10 | 1,169,888 | -0.73(-1.56%) |
Mar 13, 2017 | 45.15 | 46.83 | 45.10 | 46.83 | 1,631,218 | +1.69(+3.74%) |
Mar 10, 2017 | 44.97 | 45.37 | 44.51 | 45.14 | 1,246,604 | +0.39(+0.87%) |
Mar 09, 2017 | 44.14 | 44.76 | 44.02 | 44.75 | 1,235,594 | +0.50(+1.13%) |
Mar 08, 2017 | 44.16 | 44.43 | 43.94 | 44.25 | 895,441 | +0.15(+0.34%) |
Mar 07, 2017 | 43.89 | 44.26 | 43.74 | 44.10 | 837,472 | +0.05(+0.11%) |
Mar 06, 2017 | 43.79 | 44.23 | 43.49 | 44.05 | 998,621 | -0.12(-0.27%) |
Mar 03, 2017 | 43.85 | 44.93 | 43.78 | 44.17 | 1,112,140 | +0.17(+0.39%) |
Mar 02, 2017 | 44.86 | 44.89 | 43.72 | 44.00 | 2,798,175 | -0.90(-2.00%) |
Mar 01, 2017 | 43.06 | 45.85 | 41.30 | 44.90 | 4,031,808 | +1.21(+2.77%) |
Feb 28, 2017 | 43.98 | 44.42 | 43.68 | 43.69 | 1,854,658 | -0.45(-1.02%) |
Feb 27, 2017 | 44.05 | 44.24 | 43.75 | 44.14 | 985,755 | -0.07(-0.16%) |
Feb 24, 2017 | 43.26 | 44.37 | 43.26 | 44.21 | 1,095,345 | +0.63(+1.45%) |
Feb 23, 2017 | 43.65 | 43.80 | 42.87 | 43.58 | 995,725 | -0.20(-0.46%) |
Feb 22, 2017 | 43.98 | 44.35 | 43.63 | 43.78 | 408,344 | -0.26(-0.59%) |
Feb 21, 2017 | 43.87 | 44.26 | 43.60 | 44.04 | 538,969 | +0.18(+0.41%) |
Feb 17, 2017 | 43.86 | 43.86 | 43.86 | 0 | +0.17(+0.39%) | |
Feb 16, 2017 | 44.16 | 44.35 | 43.25 | 43.69 | 505,139 | -0.61(-1.38%) |
Feb 15, 2017 | 43.82 | 44.49 | 43.75 | 44.30 | 425,190 | +0.32(+0.73%) |
Feb 14, 2017 | 43.63 | 44.11 | 43.24 | 43.98 | 726,949 | -0.04(-0.09%) |
Feb 13, 2017 | 44.21 | 44.44 | 43.99 | 44.02 | 499,376 | -0.02(-0.05%) |
Feb 10, 2017 | 44.40 | 44.48 | 43.79 | 44.04 | 362,556 | -0.15(-0.34%) |
Feb 09, 2017 | 43.47 | 44.31 | 43.47 | 44.19 | 692,963 | +0.91(+2.10%) |
Feb 08, 2017 | 43.30 | 43.39 | 42.82 | 43.28 | 426,045 | -0.12(-0.28%) |
Feb 07, 2017 | 43.31 | 43.77 | 43.21 | 43.40 | 646,271 | +0.09(+0.21%) |
Feb 06, 2017 | 43.41 | 43.41 | 42.88 | 43.31 | 505,184 | -0.31(-0.71%) |
Feb 03, 2017 | 43.09 | 43.76 | 43.02 | 43.62 | 585,771 | +0.71(+1.65%) |
Feb 02, 2017 | 42.12 | 43.50 | 41.71 | 42.91 | 1,036,097 | +0.45(+1.06%) |
Feb 01, 2017 | 42.41 | 42.52 | 41.84 | 42.46 | 841,299 | +0.13(+0.31%) |
Jan 31, 2017 | 41.77 | 42.37 | 41.61 | 42.33 | 756,473 | +0.27(+0.64%) |
Jan 30, 2017 | 42.50 | 42.50 | 41.61 | 42.06 | 442,879 | -0.59(-1.38%) |
Jan 27, 2017 | 42.79 | 42.79 | 42.32 | 42.65 | 420,846 | -0.15(-0.35%) |
Jan 26, 2017 | 43.20 | 43.33 | 42.55 | 42.80 | 578,810 | -0.37(-0.86%) |
Jan 25, 2017 | 43.01 | 43.45 | 42.89 | 43.17 | 696,075 | +0.42(+0.98%) |
Jan 24, 2017 | 42.80 | 42.95 | 42.03 | 42.75 | 471,100 | +0.25(+0.59%) |
Jan 23, 2017 | 43.00 | 43.15 | 42.16 | 42.50 | 514,700 | -0.44(-1.02%) |
Jan 20, 2017 | 42.96 | 43.23 | 42.65 | 42.94 | 509,490 | -0.06(-0.14%) |
Jan 19, 2017 | 43.09 | 43.21 | 42.72 | 43.00 | 636,235 | -0.23(-0.53%) |
Jan 18, 2017 | 43.24 | 43.46 | 42.66 | 43.23 | 720,607 | +0.04(+0.09%) |
Jan 17, 2017 | 44.24 | 44.25 | 43.01 | 43.19 | 957,035 | -1.32(-2.97%) |
Jan 13, 2017 | 44.51 | 44.51 | 44.51 | 0 | +0.71(+1.62%) | |
Jan 12, 2017 | 43.46 | 43.84 | 42.75 | 43.80 | 775,771 | -0.32(-0.73%) |
Jan 11, 2017 | 44.12 | 44.23 | 43.53 | 44.12 | 734,941 | +0.27(+0.62%) |
Jan 10, 2017 | 43.26 | 44.17 | 43.26 | 43.85 | 1,156,451 | +0.45(+1.04%) |
Jan 09, 2017 | 42.54 | 43.62 | 42.19 | 43.40 | 1,321,166 | +1.15(+2.72%) |
Jan 06, 2017 | 41.44 | 42.42 | 41.26 | 42.25 | 1,018,433 | +0.74(+1.78%) |
Jan 05, 2017 | 41.73 | 41.97 | 41.17 | 41.51 | 849,680 | -0.26(-0.62%) |
Jan 04, 2017 | 41.28 | 42.14 | 40.82 | 41.77 | 1,022,859 | +0.42(+1.02%) |
Jan 03, 2017 | 41.01 | 41.51 | 40.71 | 41.35 | 1,049,688 | +0.65(+1.60%) |
Dec 30, 2016 | 40.70 | 40.70 | 40.70 | 0 | -0.38(-0.93%) | |
Dec 29, 2016 | 41.20 | 41.38 | 40.88 | 41.08 | 643,036 | -0.22(-0.53%) |
Dec 28, 2016 | 42.31 | 42.50 | 41.22 | 41.30 | 695,176 | -0.81(-1.92%) |
Dec 27, 2016 | 41.66 | 42.24 | 41.60 | 42.11 | 684,072 | +0.51(+1.23%) |
Dec 23, 2016 | 41.60 | 41.60 | 41.60 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 42.55 | 42.79 | 41.36 | 41.51 | 1,022,003 | -0.88(-2.08%) |
Dec 21, 2016 | 43.20 | 43.24 | 42.16 | 42.39 | 759,262 | -0.64(-1.49%) |
Dec 20, 2016 | 43.22 | 43.43 | 42.57 | 43.03 | 1,171,104 | +0.11(+0.26%) |
Dec 19, 2016 | 42.70 | 43.47 | 42.43 | 42.92 | 923,672 | +0.22(+0.52%) |
Dec 16, 2016 | 43.03 | 43.88 | 42.52 | 42.70 | 1,892,980 | +0.33(+0.78%) |
Dec 15, 2016 | 41.73 | 42.63 | 41.67 | 42.37 | 1,015,385 | +0.87(+2.10%) |
Dec 14, 2016 | 41.75 | 42.17 | 41.31 | 41.50 | 1,326,806 | -0.52(-1.24%) |
Dec 13, 2016 | 42.00 | 42.62 | 42.00 | 42.02 | 848,180 | +0.01(+0.02%) |
Dec 12, 2016 | 42.51 | 42.59 | 41.74 | 42.01 | 823,925 | -0.76(-1.78%) |
Dec 09, 2016 | 43.70 | 44.00 | 42.54 | 42.77 | 798,421 | -0.93(-2.13%) |
Dec 08, 2016 | 43.24 | 43.90 | 42.69 | 43.70 | 992,556 | +0.58(+1.35%) |
Dec 07, 2016 | 43.40 | 43.48 | 42.71 | 43.12 | 932,092 | -0.22(-0.51%) |
Dec 06, 2016 | 43.51 | 43.54 | 42.68 | 43.34 | 758,829 | +0.20(+0.46%) |
Dec 05, 2016 | 42.64 | 43.70 | 42.64 | 43.14 | 1,381,666 | +0.10(+0.23%) |
Dec 02, 2016 | 43.52 | 43.66 | 42.15 | 43.04 | 2,024,050 | -0.85(-1.94%) |
Dec 01, 2016 | 46.48 | 46.60 | 43.55 | 43.89 | 2,296,163 | -2.59(-5.57%) |
Nov 30, 2016 | 47.75 | 47.95 | 46.25 | 46.48 | 1,224,994 | -0.88(-1.86%) |
Nov 29, 2016 | 46.33 | 47.76 | 46.33 | 47.36 | 2,241,674 | +1.02(+2.20%) |
Nov 28, 2016 | 46.38 | 46.98 | 46.00 | 46.34 | 1,894,813 | +0.07(+0.15%) |
Nov 25, 2016 | 46.11 | 46.42 | 45.51 | 46.27 | 1,313,702 | -0.02(-0.04%) |
Nov 23, 2016 | 46.29 | 46.29 | 46.29 | 0 | +4.73(+11.38%) | |
Nov 22, 2016 | 41.70 | 41.94 | 41.37 | 41.56 | 1,874,230 | -0.21(-0.50%) |
Nov 21, 2016 | 42.00 | 42.10 | 41.55 | 41.77 | 1,382,263 | +0.22(+0.53%) |
Nov 18, 2016 | 41.81 | 41.82 | 41.38 | 41.55 | 1,362,503 | -0.35(-0.84%) |
Nov 17, 2016 | 40.77 | 41.98 | 40.70 | 41.90 | 1,050,837 | +1.16(+2.85%) |
Nov 16, 2016 | 40.75 | 40.86 | 40.38 | 40.74 | 703,182 | -0.08(-0.20%) |
Nov 15, 2016 | 39.98 | 40.96 | 39.98 | 40.82 | 1,309,481 | +0.92(+2.31%) |
Nov 14, 2016 | 39.84 | 40.28 | 39.58 | 39.90 | 1,173,683 | +0.29(+0.73%) |
Nov 11, 2016 | 39.26 | 39.82 | 39.10 | 39.61 | 821,255 | +0.27(+0.69%) |
Nov 10, 2016 | 39.98 | 40.39 | 39.01 | 39.34 | 1,050,906 | -0.50(-1.26%) |
Nov 09, 2016 | 38.34 | 39.95 | 38.11 | 39.84 | 1,249,935 | +0.98(+2.52%) |
Nov 08, 2016 | 38.84 | 38.97 | 38.27 | 38.86 | 844,762 | -0.16(-0.41%) |
Nov 07, 2016 | 37.93 | 39.16 | 37.92 | 39.02 | 1,794,029 | +1.48(+3.94%) |
Nov 04, 2016 | 37.49 | 37.95 | 37.34 | 37.54 | 1,094,125 | -0.04(-0.11%) |
Nov 03, 2016 | 38.06 | 38.06 | 37.46 | 37.58 | 966,648 | -0.49(-1.29%) |
Nov 02, 2016 | 38.27 | 38.67 | 37.93 | 38.07 | 1,161,438 | -0.44(-1.14%) |
Nov 01, 2016 | 38.75 | 38.95 | 38.37 | 38.51 | 1,082,289 | -0.34(-0.88%) |
Oct 31, 2016 | 37.93 | 38.86 | 37.72 | 38.85 | 1,246,418 | +0.98(+2.59%) |
Oct 28, 2016 | 37.67 | 38.34 | 37.55 | 37.87 | 817,746 | +0.12(+0.32%) |
Oct 27, 2016 | 38.25 | 38.25 | 37.67 | 37.75 | 1,080,209 | -0.34(-0.89%) |
Oct 26, 2016 | 37.97 | 38.27 | 37.68 | 38.09 | 1,044,804 | -0.10(-0.26%) |
Oct 25, 2016 | 39.01 | 39.04 | 38.09 | 38.19 | 845,630 | -0.93(-2.38%) |
Oct 24, 2016 | 38.90 | 39.34 | 38.79 | 39.12 | 542,726 | +0.31(+0.80%) |
Oct 21, 2016 | 38.88 | 38.99 | 38.52 | 38.81 | 697,771 | -0.29(-0.74%) |
Oct 20, 2016 | 38.81 | 39.49 | 38.74 | 39.10 | 733,232 | +0.25(+0.64%) |
Oct 19, 2016 | 38.69 | 39.13 | 38.53 | 38.85 | 889,457 | +0.40(+1.04%) |
Oct 18, 2016 | 38.29 | 38.81 | 38.21 | 38.45 | 666,070 | +0.48(+1.26%) |
Oct 17, 2016 | 37.74 | 38.30 | 37.74 | 37.97 | 591,919 | +0.09(+0.24%) |
Oct 14, 2016 | 38.19 | 38.77 | 37.79 | 37.88 | 1,092,940 | -0.03(-0.08%) |
Oct 13, 2016 | 37.29 | 38.19 | 37.10 | 37.91 | 1,329,639 | +0.16(+0.42%) |
Oct 12, 2016 | 37.04 | 38.06 | 36.55 | 37.75 | 1,401,941 | -0.12(-0.32%) |
Oct 11, 2016 | 39.01 | 39.07 | 37.47 | 37.87 | 2,051,165 | -1.12(-2.87%) |
Oct 10, 2016 | 38.96 | 39.63 | 38.80 | 38.99 | 661,814 | +0.15(+0.39%) |
Oct 07, 2016 | 38.81 | 38.92 | 37.91 | 38.84 | 1,540,140 | -0.16(-0.41%) |
Oct 06, 2016 | 40.29 | 40.29 | 38.84 | 39.00 | 2,810,935 | -1.27(-3.15%) |
Oct 05, 2016 | 40.31 | 40.57 | 40.12 | 40.27 | 1,256,373 | -0.04(-0.10%) |
Oct 04, 2016 | 40.87 | 41.16 | 40.04 | 40.31 | 1,317,845 | -0.91(-2.21%) |
Oct 03, 2016 | 41.48 | 41.50 | 41.00 | 41.22 | 741,946 | -0.06(-0.15%) |
Sep 30, 2016 | 41.69 | 41.77 | 40.90 | 41.28 | 1,164,882 | -0.13(-0.31%) |
Sep 29, 2016 | 41.74 | 41.85 | 41.18 | 41.41 | 868,929 | -0.27(-0.65%) |
Sep 28, 2016 | 41.65 | 41.88 | 41.28 | 41.68 | 631,060 | +0.25(+0.60%) |
Sep 27, 2016 | 41.23 | 41.52 | 41.11 | 41.43 | 648,041 | +0.20(+0.49%) |
Sep 26, 2016 | 41.37 | 41.52 | 41.13 | 41.23 | 640,212 | -0.41(-0.98%) |
Sep 23, 2016 | 41.94 | 42.19 | 41.54 | 41.64 | 641,048 | -0.42(-1.00%) |
Sep 22, 2016 | 42.00 | 42.24 | 41.64 | 42.06 | 854,379 | +0.33(+0.79%) |
Sep 21, 2016 | 40.97 | 41.98 | 40.97 | 41.73 | 1,211,827 | +0.84(+2.05%) |
Sep 20, 2016 | 40.32 | 41.03 | 40.21 | 40.89 | 946,370 | +0.76(+1.89%) |
Sep 19, 2016 | 41.12 | 41.13 | 40.04 | 40.13 | 615,194 | -0.82(-2.00%) |
Sep 16, 2016 | 40.50 | 41.00 | 40.35 | 40.95 | 1,390,030 | +0.50(+1.24%) |
Sep 15, 2016 | 40.25 | 40.58 | 40.02 | 40.45 | 774,047 | +0.21(+0.52%) |
Sep 14, 2016 | 39.64 | 40.30 | 39.55 | 40.24 | 886,939 | +0.51(+1.28%) |
Sep 13, 2016 | 40.35 | 40.75 | 39.73 | 39.73 | 1,067,818 | -1.07(-2.62%) |
Sep 12, 2016 | 39.99 | 40.85 | 39.67 | 40.80 | 801,127 | +0.46(+1.14%) |
Sep 09, 2016 | 40.87 | 41.10 | 40.25 | 40.34 | 1,385,801 | -0.91(-2.21%) |
Sep 08, 2016 | 40.93 | 41.48 | 40.73 | 41.25 | 1,285,934 | +0.31(+0.76%) |
Sep 07, 2016 | 40.53 | 41.29 | 40.53 | 40.94 | 1,268,087 | +0.29(+0.71%) |
Sep 06, 2016 | 40.50 | 40.87 | 40.32 | 40.65 | 1,112,800 | -0.09(-0.22%) |
Sep 02, 2016 | 40.22 | 40.74 | 40.74 | 40.74 | 1,900,600 | +0.51(+1.27%) |
Sep 01, 2016 | 41.36 | 41.42 | 40.03 | 40.23 | 2,160,568 | -0.69(-1.69%) |
Aug 31, 2016 | 40.99 | 42.58 | 39.53 | 40.92 | 12,247,717 | +3.28(+8.71%) |
Aug 30, 2016 | 38.70 | 38.74 | 37.36 | 37.64 | 3,315,185 | -1.03(-2.66%) |
Aug 29, 2016 | 38.89 | 39.09 | 38.62 | 38.67 | 1,499,538 | -0.14(-0.36%) |
Aug 26, 2016 | 38.89 | 39.06 | 38.55 | 38.81 | 1,016,091 | -0.06(-0.15%) |
Aug 25, 2016 | 38.88 | 38.98 | 38.47 | 38.87 | 1,220,474 | +0.06(+0.15%) |
Aug 24, 2016 | 39.59 | 39.82 | 38.71 | 38.81 | 964,471 | -0.90(-2.27%) |
Aug 23, 2016 | 39.55 | 39.93 | 39.49 | 39.71 | 1,953,942 | +0.31(+0.79%) |
Aug 22, 2016 | 39.64 | 39.81 | 38.96 | 39.40 | 980,749 | -0.25(-0.63%) |
Aug 19, 2016 | 39.52 | 39.75 | 39.33 | 39.65 | 459,906 | -0.07(-0.18%) |
Aug 18, 2016 | 39.20 | 39.82 | 39.03 | 39.72 | 714,731 | +0.58(+1.48%) |
Aug 17, 2016 | 39.10 | 39.17 | 38.63 | 39.14 | 734,518 | +0.21(+0.54%) |
Aug 16, 2016 | 39.73 | 39.83 | 38.85 | 38.93 | 913,298 | -0.70(-1.77%) |
Aug 15, 2016 | 39.52 | 39.88 | 39.39 | 39.63 | 1,249,179 | +0.28(+0.71%) |
Aug 12, 2016 | 38.99 | 39.43 | 38.81 | 39.35 | 905,723 | +0.49(+1.26%) |
Aug 11, 2016 | 38.57 | 38.99 | 38.50 | 38.86 | 588,791 | +0.35(+0.91%) |
Aug 10, 2016 | 38.44 | 38.58 | 38.20 | 38.51 | 569,991 | +0.05(+0.13%) |
Aug 09, 2016 | 38.50 | 38.56 | 38.15 | 38.46 | 617,357 | +0.17(+0.44%) |
Aug 08, 2016 | 38.33 | 38.51 | 38.01 | 38.29 | 805,506 | +0.14(+0.37%) |
Aug 05, 2016 | 37.32 | 38.24 | 37.32 | 38.15 | 840,770 | +0.84(+2.25%) |
Aug 04, 2016 | 37.65 | 37.87 | 37.26 | 37.31 | 822,973 | -0.32(-0.85%) |
Aug 03, 2016 | 37.22 | 37.71 | 36.85 | 37.63 | 1,098,672 | +0.29(+0.78%) |
Aug 02, 2016 | 38.23 | 38.43 | 36.81 | 37.34 | 1,596,212 | -0.93(-2.43%) |
Aug 01, 2016 | 38.41 | 38.71 | 38.03 | 38.27 | 1,350,146 | +0.28(+0.74%) |
Jul 29, 2016 | 37.81 | 38.21 | 37.59 | 37.99 | 1,245,024 | +0.26(+0.69%) |
Jul 28, 2016 | 37.40 | 37.82 | 37.24 | 37.73 | 1,047,093 | +0.48(+1.29%) |
Jul 27, 2016 | 37.35 | 37.42 | 36.98 | 37.25 | 809,508 | -0.09(-0.24%) |
Jul 26, 2016 | 36.87 | 37.43 | 36.67 | 37.34 | 1,194,133 | +0.36(+0.97%) |
Jul 25, 2016 | 36.96 | 37.11 | 36.66 | 36.98 | 856,157 | +0.07(+0.19%) |
Jul 22, 2016 | 36.20 | 36.96 | 36.05 | 36.91 | 920,256 | +0.66(+1.82%) |
Jul 21, 2016 | 36.44 | 37.14 | 36.10 | 36.25 | 900,108 | -0.22(-0.60%) |
Jul 20, 2016 | 36.21 | 36.76 | 36.18 | 36.47 | 974,883 | +0.34(+0.94%) |
Jul 19, 2016 | 36.61 | 36.69 | 35.92 | 36.13 | 849,454 | -0.61(-1.66%) |
Jul 18, 2016 | 36.53 | 36.93 | 36.37 | 36.74 | 637,296 | +0.39(+1.07%) |
Jul 15, 2016 | 36.21 | 36.58 | 36.08 | 36.35 | 772,426 | +0.15(+0.41%) |
Jul 14, 2016 | 36.55 | 36.89 | 36.17 | 36.20 | 753,362 | -0.13(-0.36%) |
Jul 13, 2016 | 37.19 | 37.24 | 36.21 | 36.33 | 1,140,639 | -0.77(-2.08%) |
Jul 12, 2016 | 37.27 | 37.51 | 36.84 | 37.10 | 1,634,655 | +0.18(+0.49%) |
Jul 11, 2016 | 37.73 | 37.92 | 36.88 | 36.92 | 2,107,638 | -0.45(-1.20%) |
Jul 08, 2016 | 36.90 | 37.41 | 36.63 | 37.37 | 2,519,202 | +0.80(+2.19%) |
Jul 07, 2016 | 35.21 | 36.79 | 35.21 | 36.57 | 3,465,188 | +1.69(+4.85%) |
Jul 06, 2016 | 34.15 | 34.99 | 34.09 | 34.88 | 2,140,854 | +0.64(+1.87%) |
Jul 05, 2016 | 34.20 | 34.35 | 33.86 | 34.24 | 866,470 | -0.05(-0.15%) |
Jul 01, 2016 | 34.07 | 34.29 | 34.29 | 34.29 | 1,000,200 | +0.17(+0.50%) |
Jun 30, 2016 | 34.20 | 34.27 | 33.59 | 34.12 | 1,119,966 | +0.10(+0.29%) |
Jun 29, 2016 | 33.39 | 34.29 | 33.09 | 34.02 | 1,714,583 | +1.01(+3.06%) |
Jun 28, 2016 | 33.40 | 33.56 | 32.95 | 33.01 | 1,466,867 | +0.05(+0.15%) |
Jun 27, 2016 | 33.84 | 33.90 | 32.61 | 32.96 | 2,440,427 | -1.34(-3.91%) |
Jun 24, 2016 | 33.92 | 34.48 | 33.59 | 34.30 | 3,777,986 | -0.71(-2.03%) |
Jun 23, 2016 | 34.20 | 35.01 | 33.91 | 35.01 | 1,327,670 | +1.15(+3.40%) |
Jun 22, 2016 | 34.07 | 34.36 | 33.72 | 33.86 | 777,342 | -0.18(-0.53%) |
Jun 21, 2016 | 34.44 | 34.55 | 33.69 | 34.04 | 1,087,185 | -0.25(-0.73%) |
Jun 20, 2016 | 34.29 | 34.73 | 33.82 | 34.29 | 989,965 | +0.65(+1.93%) |
Jun 17, 2016 | 34.01 | 34.48 | 33.57 | 33.64 | 1,617,351 | -0.49(-1.44%) |
Jun 16, 2016 | 34.20 | 34.27 | 33.55 | 34.13 | 943,508 | -0.21(-0.61%) |
Jun 15, 2016 | 34.15 | 34.68 | 33.91 | 34.34 | 1,952,035 | +0.37(+1.09%) |
Jun 14, 2016 | 33.86 | 34.21 | 33.80 | 33.97 | 1,653,939 | -0.18(-0.53%) |
Jun 13, 2016 | 33.95 | 34.51 | 33.79 | 34.15 | 1,700,296 | +0.10(+0.29%) |
Jun 10, 2016 | 34.78 | 34.88 | 34.03 | 34.05 | 1,438,929 | -0.98(-2.80%) |
Jun 09, 2016 | 35.06 | 35.69 | 34.92 | 35.03 | 1,495,148 | -0.11(-0.31%) |
Jun 08, 2016 | 35.11 | 35.24 | 34.67 | 35.14 | 2,133,948 | -0.15(-0.43%) |
Jun 07, 2016 | 35.10 | 35.46 | 34.70 | 35.29 | 1,917,775 | +0.22(+0.63%) |
Jun 06, 2016 | 34.90 | 35.13 | 34.54 | 35.07 | 1,973,409 | +0.16(+0.46%) |
Jun 03, 2016 | 34.42 | 34.91 | 33.86 | 34.91 | 1,480,838 | +0.31(+0.90%) |
Jun 02, 2016 | 33.63 | 34.64 | 33.62 | 34.60 | 2,533,124 | +0.98(+2.91%) |