Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.32 | 32.79 | 32.27 | 32.63 | 13,740,190 | +0.49(+1.53%) |
Jun 29, 2017 | 32.27 | 32.37 | 32.00 | 32.13 | 9,940,394 | -0.15(-0.46%) |
Jun 28, 2017 | 31.77 | 32.34 | 31.71 | 32.28 | 10,671,348 | +0.66(+2.07%) |
Jun 27, 2017 | 31.51 | 31.75 | 31.49 | 31.63 | 7,880,909 | +0.01(+0.03%) |
Jun 26, 2017 | 31.55 | 31.80 | 31.38 | 31.62 | 8,502,489 | +0.30(+0.97%) |
Jun 23, 2017 | 31.07 | 31.36 | 30.84 | 31.32 | 13,526,416 | +0.24(+0.76%) |
Jun 22, 2017 | 31.38 | 31.40 | 30.99 | 31.08 | 13,589,879 | -0.29(-0.94%) |
Jun 21, 2017 | 31.60 | 31.98 | 31.13 | 31.38 | 16,008,712 | -0.35(-1.11%) |
Jun 20, 2017 | 32.58 | 32.63 | 31.71 | 31.73 | 15,929,958 | -0.98(-3.00%) |
Jun 19, 2017 | 32.83 | 32.87 | 32.37 | 32.71 | 8,602,268 | -0.04(-0.12%) |
Jun 16, 2017 | 32.49 | 32.78 | 32.28 | 32.75 | 12,768,570 | -0.05(-0.14%) |
Jun 15, 2017 | 33.06 | 33.14 | 32.41 | 32.79 | 8,647,856 | -0.28(-0.86%) |
Jun 14, 2017 | 33.33 | 33.39 | 32.94 | 33.08 | 8,531,766 | -0.33(-1.00%) |
Jun 13, 2017 | 33.38 | 33.55 | 33.25 | 33.41 | 7,095,305 | +0.06(+0.19%) |
Jun 12, 2017 | 33.24 | 33.67 | 33.24 | 33.35 | 8,203,933 | +0.04(+0.12%) |
Jun 09, 2017 | 32.91 | 33.49 | 32.68 | 33.31 | 10,345,156 | +0.41(+1.24%) |
Jun 08, 2017 | 33.73 | 32.88 | 32.90 | 11,402,662 | -0.64(-1.90%) | |
Jun 07, 2017 | 33.60 | 33.76 | 33.46 | 33.54 | 6,012,453 | +0.10(+0.30%) |
Jun 06, 2017 | 33.76 | 33.84 | 33.40 | 33.44 | 8,603,133 | -0.48(-1.41%) |
Jun 05, 2017 | 33.92 | 34.17 | 33.80 | 33.92 | 5,626,114 | -0.09(-0.25%) |
Jun 02, 2017 | 34.09 | 34.26 | 33.84 | 34.01 | 7,689,698 | -0.31(-0.90%) |
Jun 01, 2017 | 34.25 | 34.38 | 33.93 | 34.31 | 6,116,627 | +0.31(+0.92%) |
May 31, 2017 | 33.98 | 34.07 | 33.82 | 34.00 | 8,797,642 | +0.16(+0.48%) |
May 30, 2017 | 34.06 | 34.22 | 33.80 | 33.84 | 7,675,431 | -0.31(-0.90%) |
May 26, 2017 | 34.18 | 34.29 | 34.01 | 34.15 | 6,079,130 | +0.07(+0.21%) |
May 25, 2017 | 33.63 | 34.24 | 33.54 | 34.07 | 10,062,343 | +0.62(+1.86%) |
May 24, 2017 | 33.70 | 33.77 | 33.44 | 33.45 | 12,322,445 | -0.19(-0.55%) |
May 23, 2017 | 34.02 | 34.04 | 33.57 | 33.64 | 11,983,608 | -0.40(-1.18%) |
May 22, 2017 | 33.71 | 34.11 | 33.60 | 34.04 | 12,024,767 | +0.46(+1.37%) |
May 19, 2017 | 33.81 | 33.82 | 33.06 | 33.58 | 17,917,678 | -0.09(-0.28%) |
May 18, 2017 | 33.89 | 34.07 | 33.62 | 33.67 | 12,854,232 | -0.13(-0.39%) |
May 17, 2017 | 33.35 | 34.31 | 33.34 | 33.80 | 22,219,388 | +0.46(+1.37%) |
May 16, 2017 | 33.28 | 34.07 | 33.02 | 33.35 | 33,887,772 | -1.42(-4.08%) |
May 15, 2017 | 35.04 | 35.19 | 34.64 | 34.77 | 13,065,433 | -0.19(-0.53%) |
May 12, 2017 | 35.75 | 35.75 | 34.82 | 34.95 | 13,172,226 | -0.98(-2.72%) |
May 11, 2017 | 36.26 | 36.26 | 35.59 | 35.93 | 9,637,282 | -0.57(-1.55%) |
May 10, 2017 | 35.73 | 36.58 | 35.62 | 36.49 | 10,920,902 | +0.79(+2.20%) |
May 09, 2017 | 35.39 | 35.91 | 35.34 | 35.71 | 7,182,018 | +0.36(+1.01%) |
May 08, 2017 | 35.52 | 35.56 | 35.22 | 35.35 | 7,275,696 | -0.09(-0.24%) |
May 05, 2017 | 35.68 | 35.69 | 35.32 | 35.43 | 6,418,123 | -0.13(-0.35%) |
May 04, 2017 | 35.57 | 35.65 | 35.35 | 35.56 | 5,257,519 | -0.08(-0.21%) |
May 03, 2017 | 35.52 | 35.72 | 35.38 | 35.64 | 6,500,854 | +0.10(+0.29%) |
May 02, 2017 | 35.03 | 35.53 | 34.95 | 35.53 | 7,112,237 | +0.57(+1.62%) |
May 01, 2017 | 35.52 | 35.54 | 34.97 | 34.97 | 4,516,798 | -0.45(-1.26%) |
Apr 28, 2017 | 35.54 | 35.55 | 35.15 | 35.41 | 6,017,479 | -0.15(-0.42%) |
Apr 27, 2017 | 35.55 | 35.62 | 35.34 | 35.56 | 5,106,108 | +0.02(+0.06%) |
Apr 26, 2017 | 35.55 | 35.79 | 35.42 | 35.54 | 4,890,270 | +0.06(+0.18%) |
Apr 25, 2017 | 35.44 | 35.55 | 35.24 | 35.47 | 5,046,944 | +0.07(+0.20%) |
Apr 24, 2017 | 35.63 | 35.68 | 35.22 | 35.40 | 5,362,449 | +0.03(+0.08%) |
Apr 21, 2017 | 35.18 | 35.39 | 35.10 | 35.37 | 6,778,244 | +0.18(+0.50%) |
Apr 20, 2017 | 34.75 | 35.27 | 34.74 | 35.20 | 7,004,757 | +0.57(+1.65%) |
Apr 19, 2017 | 34.74 | 34.78 | 34.56 | 34.63 | 4,480,856 | +0.03(+0.08%) |
Apr 18, 2017 | 34.45 | 34.76 | 34.34 | 34.60 | 4,824,212 | +0.16(+0.47%) |
Apr 17, 2017 | 34.71 | 34.75 | 34.31 | 34.44 | 5,618,886 | -0.15(-0.43%) |
Apr 13, 2017 | 34.68 | 34.84 | 34.57 | 34.59 | 6,336,951 | -0.13(-0.36%) |
Apr 12, 2017 | 34.77 | 34.77 | 34.50 | 34.71 | 8,752,331 | +0.04(+0.13%) |
Apr 11, 2017 | 34.21 | 34.68 | 34.14 | 34.67 | 9,493,932 | +0.44(+1.28%) |
Apr 10, 2017 | 34.27 | 34.59 | 34.13 | 34.23 | 6,942,246 | -0.03(-0.09%) |
Apr 07, 2017 | 34.50 | 34.58 | 34.26 | 34.26 | 7,983,458 | -0.32(-0.92%) |
Apr 06, 2017 | 34.38 | 34.84 | 34.38 | 34.58 | 8,377,188 | +0.39(+1.15%) |
Apr 05, 2017 | 34.58 | 34.70 | 34.14 | 34.19 | 10,607,419 | -0.35(-1.02%) |
Apr 04, 2017 | 35.26 | 35.27 | 34.50 | 34.54 | 12,047,815 | -0.73(-2.07%) |
Apr 03, 2017 | 35.70 | 35.74 | 35.18 | 35.27 | 7,861,446 | -0.34(-0.95%) |
Mar 31, 2017 | 35.86 | 36.01 | 35.58 | 35.61 | 6,030,984 | -0.31(-0.86%) |
Mar 30, 2017 | 35.78 | 35.95 | 35.73 | 35.92 | 4,177,508 | +0.04(+0.11%) |
Mar 29, 2017 | 35.49 | 36.01 | 35.37 | 35.88 | 7,191,625 | +0.44(+1.23%) |
Mar 28, 2017 | 35.24 | 35.52 | 35.19 | 35.44 | 10,385,398 | +0.16(+0.46%) |
Mar 27, 2017 | 35.05 | 35.34 | 34.96 | 35.28 | 6,890,418 | -0.04(-0.10%) |
Mar 24, 2017 | 35.24 | 35.40 | 35.10 | 35.32 | 6,231,765 | +0.00(+0.00%) |
Mar 23, 2017 | 35.45 | 35.61 | 35.25 | 35.32 | 6,111,923 | -0.09(-0.27%) |
Mar 22, 2017 | 35.15 | 35.45 | 34.98 | 35.41 | 5,555,449 | +0.25(+0.70%) |
Mar 21, 2017 | 35.35 | 35.45 | 34.97 | 35.16 | 6,537,623 | -0.04(-0.12%) |
Mar 20, 2017 | 35.67 | 35.67 | 35.09 | 35.20 | 8,778,005 | -0.47(-1.31%) |
Mar 17, 2017 | 35.85 | 35.86 | 35.46 | 35.67 | 11,352,069 | +0.00(+0.00%) |
Mar 16, 2017 | 35.80 | 35.87 | 35.56 | 35.67 | 8,527,216 | +0.02(+0.05%) |
Mar 15, 2017 | 35.24 | 35.72 | 35.20 | 35.65 | 7,259,875 | +0.41(+1.15%) |
Mar 14, 2017 | 35.24 | 35.41 | 35.13 | 35.25 | 5,293,936 | +0.10(+0.28%) |
Mar 13, 2017 | 35.12 | 35.33 | 34.95 | 35.15 | 5,483,515 | -0.05(-0.15%) |
Mar 10, 2017 | 35.25 | 35.31 | 34.70 | 35.20 | 6,591,278 | +0.11(+0.31%) |
Mar 09, 2017 | 35.28 | 35.37 | 35.05 | 35.10 | 6,283,863 | -0.23(-0.65%) |
Mar 08, 2017 | 35.22 | 35.51 | 35.18 | 35.33 | 7,081,934 | +0.07(+0.19%) |
Mar 07, 2017 | 35.29 | 35.57 | 35.22 | 35.26 | 7,066,928 | -0.13(-0.38%) |
Mar 06, 2017 | 35.35 | 35.55 | 35.29 | 35.39 | 6,298,567 | -0.10(-0.28%) |
Mar 03, 2017 | 35.62 | 35.69 | 35.31 | 35.49 | 6,497,818 | -0.26(-0.72%) |
Mar 02, 2017 | 35.25 | 35.89 | 35.17 | 35.75 | 8,718,233 | +0.42(+1.20%) |
Mar 01, 2017 | 35.56 | 35.57 | 35.07 | 35.33 | 14,294,204 | +0.00(+0.00%) |
Feb 28, 2017 | 35.23 | 35.42 | 34.92 | 35.33 | 13,900,472 | -0.08(-0.22%) |
Feb 27, 2017 | 35.24 | 35.51 | 35.19 | 35.40 | 9,844,949 | +0.17(+0.47%) |
Feb 24, 2017 | 34.94 | 35.48 | 34.91 | 35.24 | 11,999,889 | +0.20(+0.57%) |
Feb 23, 2017 | 34.58 | 35.52 | 34.58 | 35.04 | 20,141,216 | +0.66(+1.91%) |
Feb 22, 2017 | 34.71 | 34.99 | 33.99 | 34.38 | 20,287,206 | +0.05(+0.14%) |
Feb 21, 2017 | 34.85 | 34.86 | 34.23 | 34.33 | 19,741,838 | -0.43(-1.23%) |
Feb 17, 2017 | 34.76 | 34.76 | 34.76 | 0 | +0.16(+0.47%) | |
Feb 16, 2017 | 35.15 | 35.16 | 34.50 | 34.60 | 12,211,459 | -0.63(-1.79%) |
Feb 15, 2017 | 35.23 | 35.33 | 34.99 | 35.23 | 7,512,600 | +0.07(+0.19%) |
Feb 14, 2017 | 34.58 | 35.19 | 34.51 | 35.16 | 8,979,442 | +0.53(+1.53%) |
Feb 13, 2017 | 34.81 | 34.94 | 34.50 | 34.63 | 7,741,837 | -0.07(-0.19%) |
Feb 10, 2017 | 34.33 | 34.76 | 34.19 | 34.69 | 8,153,751 | +0.42(+1.24%) |
Feb 09, 2017 | 34.00 | 34.46 | 34.05 | 34.27 | 7,052,806 | +0.27(+0.79%) |
Feb 08, 2017 | 33.83 | 34.12 | 33.79 | 34.00 | 8,879,884 | +0.13(+0.37%) |
Feb 07, 2017 | 33.85 | 34.00 | 33.77 | 33.88 | 5,188,060 | +0.07(+0.21%) |
Feb 06, 2017 | 33.68 | 33.94 | 33.63 | 33.80 | 8,322,543 | -0.06(-0.19%) |
Feb 03, 2017 | 33.55 | 34.03 | 33.52 | 33.87 | 9,465,791 | +0.24(+0.72%) |
Feb 02, 2017 | 33.49 | 33.89 | 33.34 | 33.62 | 9,659,524 | +0.11(+0.33%) |
Feb 01, 2017 | 33.69 | 33.78 | 33.35 | 33.51 | 8,507,082 | -0.11(-0.32%) |
Jan 31, 2017 | 32.96 | 33.65 | 32.87 | 33.62 | 11,203,789 | +0.39(+1.19%) |
Jan 30, 2017 | 33.33 | 33.35 | 32.93 | 33.22 | 5,964,416 | -0.10(-0.30%) |
Jan 27, 2017 | 33.79 | 33.86 | 33.19 | 33.32 | 5,778,944 | -0.36(-1.07%) |
Jan 26, 2017 | 33.87 | 33.97 | 33.66 | 33.68 | 5,288,527 | -0.17(-0.49%) |
Jan 25, 2017 | 33.62 | 33.89 | 33.49 | 33.85 | 7,372,999 | +0.38(+1.13%) |
Jan 24, 2017 | 33.53 | 33.63 | 33.34 | 33.47 | 8,876,564 | +0.04(+0.13%) |
Jan 23, 2017 | 33.74 | 33.82 | 33.38 | 33.43 | 6,802,346 | -0.45(-1.32%) |
Jan 20, 2017 | 33.79 | 33.90 | 33.47 | 33.88 | 9,217,425 | +0.18(+0.55%) |
Jan 19, 2017 | 34.33 | 34.42 | 33.68 | 33.69 | 9,358,223 | -0.72(-2.09%) |
Jan 18, 2017 | 34.54 | 34.58 | 34.22 | 34.41 | 7,165,579 | -0.03(-0.09%) |
Jan 17, 2017 | 34.14 | 34.64 | 34.10 | 34.44 | 7,648,413 | +0.37(+1.08%) |
Jan 13, 2017 | 34.07 | 34.07 | 34.07 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 34.09 | 34.15 | 33.75 | 34.07 | 7,554,748 | -0.13(-0.39%) |
Jan 11, 2017 | 34.37 | 34.48 | 33.89 | 34.21 | 6,470,372 | -0.21(-0.60%) |
Jan 10, 2017 | 34.06 | 34.65 | 34.02 | 34.41 | 8,569,386 | +0.26(+0.78%) |
Jan 09, 2017 | 34.04 | 34.36 | 34.04 | 34.15 | 7,173,223 | +0.05(+0.16%) |
Jan 06, 2017 | 34.12 | 34.35 | 34.02 | 34.09 | 7,742,769 | -0.08(-0.22%) |
Jan 05, 2017 | 33.83 | 34.34 | 33.65 | 34.17 | 11,096,203 | -0.21(-0.61%) |
Jan 04, 2017 | 34.02 | 34.43 | 34.01 | 34.38 | 7,453,697 | +0.52(+1.55%) |
Jan 03, 2017 | 33.91 | 34.07 | 33.63 | 33.86 | 8,516,934 | +0.14(+0.43%) |
Dec 30, 2016 | 33.71 | 33.71 | 33.71 | 0 | -0.26(-0.77%) | |
Dec 29, 2016 | 33.91 | 34.10 | 33.87 | 33.97 | 4,157,241 | +0.18(+0.53%) |
Dec 28, 2016 | 34.24 | 34.27 | 33.76 | 33.79 | 4,824,268 | -0.42(-1.23%) |
Dec 27, 2016 | 34.34 | 34.49 | 34.12 | 34.22 | 2,785,160 | -0.09(-0.25%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 34.63 | 34.65 | 34.19 | 34.30 | 6,124,160 | -0.45(-1.30%) |
Dec 21, 2016 | 34.72 | 34.94 | 34.56 | 34.75 | 5,124,649 | -0.08(-0.22%) |
Dec 20, 2016 | 34.64 | 34.94 | 34.51 | 34.83 | 5,613,299 | +0.31(+0.88%) |
Dec 19, 2016 | 34.43 | 34.76 | 34.39 | 34.53 | 6,754,149 | +0.08(+0.22%) |
Dec 16, 2016 | 34.78 | 34.89 | 34.38 | 34.45 | 12,735,358 | -0.29(-0.84%) |
Dec 15, 2016 | 34.75 | 34.97 | 34.59 | 34.74 | 6,903,236 | +0.05(+0.16%) |
Dec 14, 2016 | 35.15 | 35.24 | 34.65 | 34.69 | 8,122,413 | -0.43(-1.23%) |
Dec 13, 2016 | 34.71 | 35.27 | 34.53 | 35.12 | 8,650,928 | +0.52(+1.52%) |
Dec 12, 2016 | 34.86 | 34.94 | 34.44 | 34.59 | 8,724,122 | -0.42(-1.20%) |
Dec 09, 2016 | 35.05 | 35.12 | 34.64 | 35.01 | 6,292,042 | +0.02(+0.06%) |
Dec 08, 2016 | 35.15 | 35.24 | 34.86 | 34.99 | 6,532,250 | -0.09(-0.27%) |
Dec 07, 2016 | 34.75 | 35.12 | 34.68 | 35.09 | 7,938,813 | +0.34(+0.97%) |
Dec 06, 2016 | 34.79 | 34.81 | 34.58 | 34.75 | 5,799,185 | +0.05(+0.14%) |
Dec 05, 2016 | 34.62 | 34.99 | 34.50 | 34.70 | 9,334,960 | +0.10(+0.30%) |
Dec 02, 2016 | 34.85 | 34.99 | 34.53 | 34.60 | 7,123,265 | -0.26(-0.73%) |
Dec 01, 2016 | 35.04 | 35.25 | 34.80 | 34.85 | 7,783,679 | -0.30(-0.86%) |
Nov 30, 2016 | 35.21 | 35.47 | 35.11 | 35.15 | 9,241,388 | -0.21(-0.60%) |
Nov 29, 2016 | 35.35 | 35.52 | 35.30 | 35.36 | 7,088,483 | +0.07(+0.20%) |
Nov 28, 2016 | 35.37 | 35.56 | 35.24 | 35.29 | 6,592,929 | -0.26(-0.74%) |
Nov 25, 2016 | 35.61 | 35.80 | 35.48 | 35.56 | 3,045,533 | -0.09(-0.24%) |
Nov 23, 2016 | 35.64 | 35.64 | 35.64 | 0 | +0.05(+0.15%) | |
Nov 22, 2016 | 34.98 | 35.77 | 34.91 | 35.59 | 12,238,156 | +0.74(+2.11%) |
Nov 21, 2016 | 34.77 | 34.88 | 34.63 | 34.85 | 11,056,538 | -0.03(-0.08%) |
Nov 18, 2016 | 34.53 | 34.97 | 34.31 | 34.88 | 10,847,391 | +0.28(+0.82%) |
Nov 17, 2016 | 34.14 | 34.61 | 33.85 | 34.60 | 11,621,527 | +0.32(+0.93%) |
Nov 16, 2016 | 32.98 | 34.34 | 32.98 | 34.28 | 14,413,250 | +1.30(+3.95%) |
Nov 15, 2016 | 32.89 | 33.50 | 32.45 | 32.98 | 13,755,719 | -0.33(-0.98%) |
Nov 14, 2016 | 33.89 | 34.12 | 33.19 | 33.31 | 12,824,883 | -0.52(-1.55%) |
Nov 11, 2016 | 33.61 | 33.88 | 33.48 | 33.83 | 7,714,739 | +0.00(+0.00%) |
Nov 10, 2016 | 33.38 | 34.14 | 33.38 | 33.83 | 11,490,918 | +0.65(+1.96%) |
Nov 09, 2016 | 32.26 | 33.27 | 32.10 | 33.18 | 8,635,966 | +0.32(+0.97%) |
Nov 08, 2016 | 32.82 | 33.07 | 32.67 | 32.86 | 7,494,068 | +0.07(+0.22%) |
Nov 07, 2016 | 32.55 | 32.80 | 32.35 | 32.79 | 9,525,965 | +0.63(+1.96%) |
Nov 04, 2016 | 32.23 | 32.42 | 32.07 | 32.16 | 6,688,704 | +0.05(+0.17%) |
Nov 03, 2016 | 32.59 | 32.72 | 32.03 | 32.10 | 5,940,674 | -0.42(-1.29%) |
Nov 02, 2016 | 32.34 | 32.71 | 32.33 | 32.53 | 6,112,364 | +0.12(+0.37%) |
Nov 01, 2016 | 32.95 | 32.98 | 32.35 | 32.40 | 6,387,118 | -0.57(-1.74%) |
Oct 31, 2016 | 32.89 | 33.01 | 32.74 | 32.98 | 5,978,519 | +0.12(+0.37%) |
Oct 28, 2016 | 32.78 | 33.08 | 32.65 | 32.86 | 3,302,105 | +0.13(+0.41%) |
Oct 27, 2016 | 33.10 | 33.21 | 32.69 | 32.72 | 5,089,962 | -0.41(-1.23%) |
Oct 26, 2016 | 32.76 | 33.22 | 32.70 | 33.13 | 3,974,638 | +0.21(+0.64%) |
Oct 25, 2016 | 32.94 | 33.04 | 32.63 | 32.92 | 5,553,449 | -0.25(-0.75%) |
Oct 24, 2016 | 33.03 | 33.19 | 32.91 | 33.17 | 4,359,600 | +0.31(+0.94%) |
Oct 21, 2016 | 32.75 | 32.95 | 32.55 | 32.86 | 4,459,085 | +0.09(+0.27%) |
Oct 20, 2016 | 32.95 | 33.02 | 32.74 | 32.77 | 3,477,216 | -0.08(-0.23%) |
Oct 19, 2016 | 32.82 | 32.91 | 32.54 | 32.85 | 4,851,340 | +0.13(+0.41%) |
Oct 18, 2016 | 33.00 | 33.08 | 32.42 | 32.71 | 4,686,975 | -0.07(-0.22%) |
Oct 17, 2016 | 33.12 | 33.17 | 32.73 | 32.78 | 4,710,455 | -0.41(-1.23%) |
Oct 14, 2016 | 33.39 | 33.42 | 33.18 | 33.19 | 5,780,351 | -0.11(-0.32%) |
Oct 13, 2016 | 33.57 | 33.58 | 33.04 | 33.30 | 6,444,403 | -0.41(-1.22%) |
Oct 12, 2016 | 33.17 | 33.78 | 33.11 | 33.71 | 6,323,823 | +0.52(+1.56%) |
Oct 11, 2016 | 33.33 | 33.46 | 33.17 | 33.19 | 6,365,042 | -0.27(-0.80%) |
Oct 10, 2016 | 33.37 | 33.63 | 33.29 | 33.46 | 6,751,252 | +0.49(+1.48%) |
Oct 07, 2016 | 33.48 | 33.60 | 32.75 | 32.97 | 11,166,872 | -0.21(-0.65%) |
Oct 06, 2016 | 33.08 | 33.27 | 32.89 | 33.19 | 5,759,961 | +0.01(+0.03%) |
Oct 05, 2016 | 33.28 | 33.49 | 33.14 | 33.18 | 4,721,221 | -0.08(-0.26%) |
Oct 04, 2016 | 33.28 | 33.51 | 33.16 | 33.26 | 6,066,909 | +0.02(+0.05%) |
Oct 03, 2016 | 33.28 | 33.46 | 33.23 | 33.25 | 7,326,443 | -0.19(-0.57%) |
Sep 30, 2016 | 33.33 | 33.52 | 33.16 | 33.44 | 6,952,911 | +0.41(+1.23%) |
Sep 29, 2016 | 33.33 | 33.38 | 33.02 | 33.03 | 6,281,441 | -0.23(-0.70%) |
Sep 28, 2016 | 33.66 | 33.75 | 33.16 | 33.26 | 5,985,456 | -0.38(-1.13%) |
Sep 27, 2016 | 33.66 | 33.77 | 33.51 | 33.64 | 6,347,216 | +0.03(+0.08%) |
Sep 26, 2016 | 33.83 | 33.83 | 33.46 | 33.62 | 7,595,029 | -0.38(-1.10%) |
Sep 23, 2016 | 34.20 | 34.30 | 33.94 | 33.99 | 8,059,046 | -0.21(-0.63%) |
Sep 22, 2016 | 34.25 | 34.49 | 34.04 | 34.21 | 6,808,178 | +0.18(+0.53%) |
Sep 21, 2016 | 33.62 | 34.05 | 33.59 | 34.03 | 5,498,939 | +0.47(+1.39%) |
Sep 20, 2016 | 33.54 | 34.12 | 33.51 | 33.56 | 7,854,222 | +0.17(+0.50%) |
Sep 19, 2016 | 33.56 | 33.65 | 33.39 | 33.40 | 4,896,719 | +0.01(+0.03%) |
Sep 16, 2016 | 33.39 | 33.58 | 33.24 | 33.39 | 7,805,710 | -0.17(-0.49%) |
Sep 15, 2016 | 33.13 | 33.63 | 33.06 | 33.55 | 10,873,359 | +0.39(+1.17%) |
Sep 14, 2016 | 33.26 | 33.36 | 33.04 | 33.16 | 7,964,846 | -0.06(-0.19%) |
Sep 13, 2016 | 33.53 | 33.67 | 33.12 | 33.23 | 8,280,088 | -0.56(-1.65%) |
Sep 12, 2016 | 33.43 | 33.86 | 33.41 | 33.79 | 11,143,547 | +0.36(+1.07%) |
Sep 09, 2016 | 33.85 | 33.86 | 33.43 | 33.43 | 10,334,322 | -0.65(-1.92%) |
Sep 08, 2016 | 34.56 | 34.66 | 34.00 | 34.08 | 11,042,217 | -0.59(-1.72%) |
Sep 07, 2016 | 34.58 | 34.78 | 34.51 | 34.68 | 6,365,328 | +0.09(+0.27%) |
Sep 06, 2016 | 34.65 | 34.66 | 34.39 | 34.58 | 7,037,700 | -0.15(-0.44%) |
Sep 02, 2016 | 34.77 | 34.73 | 34.73 | 34.73 | 6,966,191 | -0.02(-0.06%) |
Sep 01, 2016 | 34.72 | 34.81 | 34.36 | 34.76 | 7,630,259 | +0.13(+0.37%) |
Aug 31, 2016 | 34.64 | 34.79 | 34.42 | 34.63 | 8,130,021 | -0.02(-0.05%) |
Aug 30, 2016 | 35.08 | 35.13 | 34.56 | 34.64 | 7,734,854 | -0.49(-1.39%) |
Aug 29, 2016 | 35.13 | 35.39 | 35.07 | 35.13 | 6,295,284 | -0.05(-0.15%) |
Aug 26, 2016 | 35.24 | 35.55 | 35.11 | 35.19 | 9,064,867 | -0.05(-0.14%) |
Aug 25, 2016 | 35.09 | 35.32 | 34.98 | 35.24 | 10,001,882 | +0.10(+0.28%) |
Aug 24, 2016 | 35.11 | 35.32 | 35.07 | 35.14 | 5,752,454 | -0.05(-0.14%) |
Aug 23, 2016 | 35.52 | 35.53 | 35.18 | 35.19 | 6,279,403 | -0.18(-0.52%) |
Aug 22, 2016 | 35.44 | 35.48 | 35.13 | 35.37 | 7,388,926 | -0.11(-0.32%) |
Aug 19, 2016 | 34.83 | 35.52 | 34.79 | 35.48 | 14,158,043 | +0.69(+1.98%) |
Aug 18, 2016 | 35.04 | 35.12 | 34.73 | 34.79 | 8,800,203 | -0.17(-0.49%) |
Aug 17, 2016 | 34.80 | 35.36 | 34.65 | 34.96 | 15,088,772 | +0.10(+0.28%) |
Aug 16, 2016 | 35.89 | 36.26 | 34.85 | 34.86 | 27,995,872 | -2.15(-5.80%) |
Aug 15, 2016 | 37.40 | 37.40 | 36.84 | 37.01 | 12,415,355 | -0.04(-0.12%) |
Aug 12, 2016 | 36.75 | 37.12 | 36.69 | 37.05 | 6,102,036 | +0.20(+0.53%) |
Aug 11, 2016 | 37.11 | 37.35 | 36.35 | 36.86 | 8,366,063 | +0.40(+1.09%) |
Aug 10, 2016 | 36.31 | 36.53 | 36.22 | 36.46 | 6,135,522 | +0.29(+0.79%) |
Aug 09, 2016 | 36.35 | 36.46 | 36.10 | 36.17 | 5,369,871 | -0.19(-0.52%) |
Aug 08, 2016 | 36.62 | 36.67 | 36.31 | 36.36 | 7,227,533 | -0.18(-0.49%) |
Aug 05, 2016 | 36.38 | 36.58 | 36.27 | 36.54 | 5,870,415 | +0.31(+0.85%) |
Aug 04, 2016 | 36.00 | 36.29 | 35.96 | 36.23 | 5,797,136 | +0.26(+0.72%) |
Aug 03, 2016 | 35.45 | 35.97 | 35.28 | 35.97 | 6,450,025 | +0.16(+0.46%) |
Aug 02, 2016 | 36.38 | 36.42 | 35.79 | 35.81 | 5,814,694 | -0.68(-1.86%) |
Aug 01, 2016 | 36.41 | 36.58 | 36.22 | 36.49 | 5,591,056 | +0.06(+0.17%) |
Jul 29, 2016 | 36.20 | 36.49 | 36.14 | 36.42 | 6,243,777 | +0.21(+0.59%) |
Jul 28, 2016 | 36.10 | 36.26 | 35.89 | 36.21 | 5,363,815 | +0.03(+0.07%) |
Jul 27, 2016 | 36.35 | 36.41 | 36.10 | 36.18 | 7,780,153 | -0.01(-0.02%) |
Jul 26, 2016 | 35.98 | 36.21 | 35.85 | 36.19 | 8,002,272 | +0.20(+0.54%) |
Jul 25, 2016 | 35.68 | 36.07 | 35.62 | 36.00 | 6,754,977 | +0.41(+1.16%) |
Jul 22, 2016 | 35.40 | 35.64 | 35.25 | 35.58 | 4,407,382 | +0.31(+0.88%) |
Jul 21, 2016 | 35.47 | 35.56 | 35.16 | 35.27 | 5,055,555 | -0.24(-0.68%) |
Jul 20, 2016 | 35.47 | 35.60 | 35.32 | 35.51 | 5,470,932 | +0.14(+0.40%) |
Jul 19, 2016 | 35.45 | 35.60 | 35.28 | 35.37 | 5,854,506 | +0.04(+0.11%) |
Jul 18, 2016 | 34.94 | 35.42 | 34.92 | 35.33 | 8,725,510 | +0.65(+1.86%) |
Jul 15, 2016 | 34.90 | 34.98 | 34.64 | 34.68 | 5,769,861 | -0.11(-0.31%) |
Jul 14, 2016 | 35.12 | 35.14 | 34.71 | 34.79 | 5,993,125 | -0.04(-0.13%) |
Jul 13, 2016 | 35.12 | 35.12 | 34.78 | 34.83 | 5,600,946 | -0.16(-0.46%) |
Jul 12, 2016 | 35.11 | 35.13 | 34.89 | 34.99 | 6,786,945 | -0.11(-0.30%) |
Jul 11, 2016 | 35.11 | 35.29 | 34.97 | 35.10 | 6,042,380 | -0.09(-0.27%) |
Jul 08, 2016 | 34.65 | 35.21 | 34.44 | 35.19 | 6,421,581 | +0.75(+2.19%) |
Jul 07, 2016 | 34.47 | 34.61 | 34.24 | 34.44 | 6,034,004 | -0.15(-0.44%) |
Jul 06, 2016 | 34.13 | 34.61 | 34.04 | 34.59 | 7,162,055 | +0.44(+1.29%) |
Jul 05, 2016 | 34.20 | 34.38 | 33.97 | 34.15 | 5,065,112 | -0.15(-0.44%) |