Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.28 | 31.38 | 31.54 | 9,072,344 | -0.73(-2.27%) | |
Jun 29, 2017 | 32.93 | 33.23 | 31.79 | 32.28 | 5,209,749 | -0.68(-2.05%) |
Jun 28, 2017 | 33.36 | 33.71 | 32.93 | 32.95 | 4,021,174 | -0.32(-0.96%) |
Jun 27, 2017 | 32.98 | 33.48 | 32.89 | 33.27 | 4,024,192 | +0.30(+0.91%) |
Jun 26, 2017 | 32.15 | 33.25 | 32.05 | 32.97 | 5,501,697 | +0.92(+2.87%) |
Jun 23, 2017 | 32.03 | 32.34 | 31.71 | 32.05 | 12,188,371 | -0.01(-0.03%) |
Jun 22, 2017 | 32.54 | 32.64 | 32.03 | 32.06 | 2,859,087 | -0.42(-1.30%) |
Jun 21, 2017 | 32.19 | 32.66 | 31.76 | 32.48 | 4,654,429 | +0.34(+1.05%) |
Jun 20, 2017 | 33.22 | 33.64 | 32.02 | 32.15 | 4,322,302 | -1.15(-3.44%) |
Jun 19, 2017 | 33.16 | 33.40 | 32.78 | 33.29 | 4,462,680 | +0.34(+1.03%) |
Jun 16, 2017 | 32.85 | 33.05 | 32.47 | 32.95 | 10,105,130 | +0.10(+0.31%) |
Jun 15, 2017 | 32.50 | 33.30 | 32.25 | 32.85 | 7,650,458 | +0.06(+0.17%) |
Jun 14, 2017 | 33.59 | 33.79 | 32.63 | 32.79 | 4,175,793 | -0.65(-1.94%) |
Jun 13, 2017 | 33.72 | 34.10 | 33.31 | 33.44 | 5,133,325 | -0.28(-0.84%) |
Jun 12, 2017 | 33.18 | 34.54 | 33.18 | 33.72 | 6,776,352 | +0.64(+1.95%) |
Jun 09, 2017 | 32.89 | 33.14 | 32.55 | 33.08 | 4,679,096 | +0.13(+0.40%) |
Jun 08, 2017 | 32.53 | 33.18 | 32.30 | 32.95 | 3,504,966 | +0.38(+1.18%) |
Jun 07, 2017 | 32.83 | 33.12 | 32.51 | 32.57 | 4,447,830 | -0.21(-0.63%) |
Jun 06, 2017 | 32.84 | 33.01 | 32.63 | 32.77 | 3,660,889 | -0.13(-0.40%) |
Jun 05, 2017 | 32.91 | 33.40 | 32.76 | 32.90 | 3,412,332 | -0.04(-0.11%) |
Jun 02, 2017 | 32.95 | 33.16 | 32.78 | 32.94 | 2,875,007 | -0.06(-0.17%) |
Jun 01, 2017 | 32.51 | 33.04 | 32.21 | 33.00 | 3,055,100 | +0.49(+1.49%) |
May 31, 2017 | 32.71 | 32.89 | 31.96 | 32.51 | 7,009,354 | -0.24(-0.74%) |
May 30, 2017 | 32.78 | 32.89 | 32.33 | 32.75 | 3,791,401 | -0.07(-0.23%) |
May 26, 2017 | 32.63 | 32.88 | 32.14 | 32.83 | 5,045,226 | +0.20(+0.60%) |
May 25, 2017 | 32.45 | 33.39 | 31.82 | 32.63 | 8,410,969 | +0.17(+0.52%) |
May 24, 2017 | 32.19 | 32.52 | 32.03 | 32.46 | 3,627,809 | +0.39(+1.22%) |
May 23, 2017 | 33.03 | 33.09 | 32.00 | 32.07 | 3,832,742 | -0.86(-2.61%) |
May 22, 2017 | 32.90 | 33.30 | 32.71 | 32.93 | 5,659,737 | +0.04(+0.11%) |
May 19, 2017 | 31.70 | 33.01 | 31.66 | 32.89 | 7,268,779 | +1.13(+3.56%) |
May 18, 2017 | 31.43 | 31.97 | 31.25 | 31.76 | 5,314,188 | +0.32(+1.01%) |
May 17, 2017 | 31.37 | 31.80 | 31.30 | 31.44 | 6,310,411 | -0.21(-0.65%) |
May 16, 2017 | 31.84 | 32.31 | 31.47 | 31.65 | 7,749,926 | +0.10(+0.33%) |
May 15, 2017 | 32.30 | 32.42 | 31.40 | 31.55 | 7,273,825 | -0.79(-2.46%) |
May 12, 2017 | 32.24 | 32.43 | 32.00 | 32.34 | 4,697,288 | +0.08(+0.26%) |
May 11, 2017 | 32.57 | 32.82 | 32.17 | 32.26 | 6,108,715 | -0.40(-1.23%) |
May 10, 2017 | 33.35 | 33.36 | 32.24 | 32.66 | 11,544,664 | -1.20(-3.53%) |
May 09, 2017 | 33.92 | 34.06 | 33.55 | 33.85 | 4,956,249 | -0.17(-0.49%) |
May 08, 2017 | 34.38 | 34.49 | 33.58 | 34.02 | 6,607,505 | -0.38(-1.11%) |
May 05, 2017 | 34.67 | 34.78 | 33.74 | 34.41 | 9,566,506 | +0.34(+0.99%) |
May 04, 2017 | 34.57 | 35.78 | 32.89 | 34.07 | 24,730,376 | -2.62(-7.13%) |
May 03, 2017 | 41.23 | 41.23 | 36.56 | 36.69 | 12,917,280 | -2.99(-7.54%) |
May 02, 2017 | 40.01 | 40.25 | 39.30 | 39.68 | 4,234,632 | -0.13(-0.33%) |
May 01, 2017 | 39.84 | 40.21 | 39.53 | 39.81 | 3,341,893 | +0.04(+0.09%) |
Apr 28, 2017 | 40.52 | 40.52 | 39.65 | 39.77 | 6,875,549 | -0.70(-1.73%) |
Apr 27, 2017 | 40.27 | 40.81 | 40.27 | 40.47 | 4,082,894 | -0.07(-0.16%) |
Apr 26, 2017 | 40.23 | 40.65 | 40.21 | 40.54 | 4,780,580 | +0.40(+1.00%) |
Apr 25, 2017 | 40.01 | 40.40 | 39.94 | 40.13 | 3,556,255 | +0.19(+0.47%) |
Apr 24, 2017 | 40.71 | 41.10 | 39.88 | 39.95 | 4,241,832 | -0.33(-0.81%) |
Apr 21, 2017 | 41.41 | 41.53 | 40.21 | 40.27 | 3,022,958 | -1.15(-2.77%) |
Apr 20, 2017 | 41.54 | 41.83 | 41.35 | 41.42 | 2,299,409 | +0.02(+0.05%) |
Apr 19, 2017 | 41.28 | 42.05 | 41.28 | 41.41 | 3,547,220 | +0.21(+0.50%) |
Apr 18, 2017 | 40.85 | 41.31 | 40.60 | 41.20 | 2,092,646 | +0.12(+0.30%) |
Apr 17, 2017 | 40.90 | 41.21 | 40.80 | 41.08 | 2,447,458 | +0.18(+0.43%) |
Apr 13, 2017 | 41.62 | 41.73 | 40.89 | 40.90 | 2,176,342 | -0.53(-1.29%) |
Apr 12, 2017 | 41.69 | 41.98 | 41.24 | 41.43 | 2,346,965 | -0.42(-1.00%) |
Apr 11, 2017 | 41.98 | 42.17 | 41.45 | 41.85 | 2,777,295 | -0.04(-0.09%) |
Apr 10, 2017 | 42.54 | 42.60 | 41.71 | 41.89 | 3,476,227 | -0.41(-0.97%) |
Apr 07, 2017 | 42.60 | 42.60 | 41.92 | 42.30 | 2,910,666 | -0.29(-0.68%) |
Apr 06, 2017 | 42.27 | 42.62 | 41.51 | 42.59 | 4,336,253 | +0.24(+0.57%) |
Apr 05, 2017 | 42.82 | 42.99 | 42.26 | 42.35 | 2,938,990 | -0.22(-0.51%) |
Apr 04, 2017 | 42.78 | 42.93 | 42.23 | 42.56 | 2,566,691 | -0.15(-0.35%) |
Apr 03, 2017 | 43.55 | 43.64 | 42.70 | 42.71 | 5,122,725 | -0.85(-1.95%) |
Mar 31, 2017 | 43.23 | 43.66 | 43.02 | 43.56 | 5,566,304 | +0.24(+0.56%) |
Mar 30, 2017 | 42.26 | 43.34 | 42.24 | 43.32 | 5,005,821 | +0.99(+2.34%) |
Mar 29, 2017 | 41.95 | 42.39 | 41.85 | 42.33 | 3,362,314 | +0.36(+0.87%) |
Mar 28, 2017 | 41.52 | 42.29 | 41.22 | 41.97 | 4,818,151 | +0.56(+1.35%) |
Mar 27, 2017 | 40.70 | 41.53 | 39.76 | 41.41 | 4,735,234 | +1.17(+2.90%) |
Mar 24, 2017 | 40.30 | 40.67 | 39.93 | 40.24 | 3,959,199 | +0.09(+0.23%) |
Mar 23, 2017 | 39.85 | 40.37 | 39.70 | 40.14 | 2,642,605 | +0.36(+0.92%) |
Mar 22, 2017 | 39.51 | 39.95 | 39.25 | 39.78 | 3,441,090 | +0.44(+1.12%) |
Mar 21, 2017 | 40.31 | 40.39 | 39.28 | 39.34 | 3,188,520 | -0.72(-1.80%) |
Mar 20, 2017 | 40.17 | 40.57 | 39.80 | 40.06 | 3,579,581 | -0.50(-1.22%) |
Mar 17, 2017 | 41.21 | 41.21 | 40.50 | 40.55 | 5,964,037 | -0.60(-1.45%) |
Mar 16, 2017 | 41.08 | 41.26 | 40.91 | 41.15 | 3,021,479 | +0.07(+0.18%) |
Mar 15, 2017 | 40.71 | 41.19 | 40.41 | 41.08 | 3,943,937 | +0.56(+1.38%) |
Mar 14, 2017 | 40.32 | 40.70 | 40.06 | 40.52 | 2,535,501 | +0.20(+0.49%) |
Mar 13, 2017 | 40.85 | 41.01 | 40.27 | 40.32 | 3,742,387 | -0.36(-0.87%) |
Mar 10, 2017 | 41.17 | 41.39 | 40.41 | 40.68 | 4,942,874 | -0.66(-1.60%) |
Mar 09, 2017 | 40.83 | 41.36 | 40.57 | 41.34 | 6,061,358 | +0.41(+1.00%) |
Mar 08, 2017 | 40.17 | 40.96 | 40.14 | 40.93 | 6,501,511 | +1.00(+2.49%) |
Mar 07, 2017 | 39.19 | 40.14 | 39.13 | 39.93 | 6,404,734 | +0.69(+1.75%) |
Mar 06, 2017 | 39.15 | 39.47 | 38.88 | 39.24 | 2,940,581 | -0.11(-0.28%) |
Mar 03, 2017 | 39.20 | 39.65 | 38.84 | 39.36 | 3,947,837 | +0.18(+0.45%) |
Mar 02, 2017 | 40.78 | 40.78 | 39.16 | 39.18 | 7,448,293 | -1.53(-3.75%) |
Mar 01, 2017 | 40.73 | 40.93 | 40.23 | 40.70 | 3,579,401 | +0.29(+0.71%) |
Feb 28, 2017 | 40.65 | 40.72 | 40.30 | 40.42 | 3,308,968 | -0.05(-0.12%) |
Feb 27, 2017 | 40.85 | 40.89 | 40.37 | 40.46 | 2,986,682 | -0.36(-0.89%) |
Feb 24, 2017 | 40.78 | 40.97 | 40.09 | 40.83 | 2,892,385 | +0.03(+0.07%) |
Feb 23, 2017 | 41.43 | 41.57 | 40.52 | 40.80 | 3,592,363 | -0.60(-1.46%) |
Feb 22, 2017 | 41.25 | 41.62 | 41.18 | 41.40 | 3,589,393 | -0.18(-0.43%) |
Feb 21, 2017 | 40.84 | 41.63 | 40.70 | 41.58 | 3,680,452 | +0.66(+1.61%) |
Feb 17, 2017 | 40.92 | 40.92 | 40.92 | 0 | -0.16(-0.39%) | |
Feb 16, 2017 | 41.63 | 41.67 | 40.84 | 41.08 | 3,529,870 | -0.47(-1.12%) |
Feb 15, 2017 | 40.98 | 41.59 | 40.98 | 41.54 | 4,322,973 | +0.38(+0.93%) |
Feb 14, 2017 | 40.34 | 41.32 | 40.02 | 41.16 | 6,578,635 | +0.74(+1.84%) |
Feb 13, 2017 | 40.61 | 40.70 | 40.24 | 40.42 | 4,413,726 | -0.19(-0.46%) |
Feb 10, 2017 | 40.80 | 41.16 | 40.20 | 40.60 | 6,728,658 | -0.22(-0.55%) |
Feb 09, 2017 | 41.53 | 41.86 | 39.99 | 40.83 | 15,694,070 | +1.69(+4.33%) |
Feb 08, 2017 | 38.76 | 39.30 | 38.51 | 39.13 | 4,394,759 | +0.37(+0.96%) |
Feb 07, 2017 | 39.01 | 39.16 | 38.63 | 38.76 | 2,787,929 | -0.14(-0.36%) |
Feb 06, 2017 | 38.77 | 39.35 | 38.68 | 38.90 | 3,172,736 | -0.07(-0.19%) |
Feb 03, 2017 | 38.68 | 39.14 | 38.68 | 38.97 | 2,796,509 | +0.30(+0.77%) |
Feb 02, 2017 | 38.64 | 38.83 | 38.49 | 38.68 | 2,712,404 | -0.07(-0.17%) |
Feb 01, 2017 | 39.23 | 39.53 | 38.52 | 38.74 | 3,402,190 | -0.46(-1.16%) |
Jan 31, 2017 | 39.44 | 39.61 | 38.89 | 39.20 | 5,213,840 | -0.30(-0.75%) |
Jan 30, 2017 | 39.30 | 39.53 | 38.88 | 39.50 | 4,845,367 | +0.46(+1.17%) |
Jan 27, 2017 | 39.03 | 39.26 | 38.68 | 39.04 | 3,690,411 | +0.11(+0.29%) |
Jan 26, 2017 | 38.16 | 39.13 | 38.10 | 38.93 | 4,853,843 | +0.80(+2.10%) |
Jan 25, 2017 | 38.41 | 38.74 | 37.93 | 38.13 | 3,666,766 | -0.11(-0.29%) |
Jan 24, 2017 | 37.63 | 38.30 | 37.38 | 38.24 | 3,936,078 | +0.73(+1.96%) |
Jan 23, 2017 | 37.39 | 37.59 | 37.02 | 37.50 | 4,195,544 | +0.08(+0.22%) |
Jan 20, 2017 | 37.23 | 37.61 | 36.80 | 37.42 | 6,805,983 | +0.40(+1.08%) |
Jan 19, 2017 | 36.96 | 37.40 | 36.23 | 37.02 | 6,317,486 | +0.04(+0.10%) |
Jan 18, 2017 | 36.18 | 37.06 | 36.08 | 36.98 | 6,116,354 | +1.00(+2.77%) |
Jan 17, 2017 | 35.85 | 36.16 | 35.79 | 35.99 | 3,671,269 | -0.01(-0.03%) |
Jan 13, 2017 | 36.00 | 36.00 | 36.00 | 0 | +0.16(+0.44%) | |
Jan 12, 2017 | 36.06 | 36.30 | 35.69 | 35.84 | 3,376,445 | -0.34(-0.95%) |
Jan 11, 2017 | 35.86 | 36.59 | 35.61 | 36.18 | 7,942,506 | +0.47(+1.30%) |
Jan 10, 2017 | 35.85 | 36.30 | 35.44 | 35.72 | 4,697,055 | +0.06(+0.16%) |
Jan 09, 2017 | 35.42 | 36.22 | 35.36 | 35.66 | 5,397,998 | +0.51(+1.46%) |
Jan 06, 2017 | 35.32 | 35.44 | 34.62 | 35.15 | 4,480,170 | +0.29(+0.83%) |
Jan 05, 2017 | 34.36 | 35.19 | 34.19 | 34.86 | 5,841,118 | +0.82(+2.40%) |
Jan 04, 2017 | 33.41 | 34.45 | 33.35 | 34.04 | 5,599,348 | +0.65(+1.95%) |
Jan 03, 2017 | 33.02 | 33.59 | 33.02 | 33.39 | 5,049,206 | +0.74(+2.28%) |
Dec 30, 2016 | 32.65 | 32.65 | 32.65 | 0 | -0.17(-0.51%) | |
Dec 29, 2016 | 33.02 | 33.21 | 32.74 | 32.82 | 1,961,727 | -0.22(-0.68%) |
Dec 28, 2016 | 33.38 | 33.45 | 32.98 | 33.04 | 2,159,436 | -0.25(-0.75%) |
Dec 27, 2016 | 32.61 | 33.63 | 32.58 | 33.29 | 4,325,563 | +0.60(+1.82%) |
Dec 23, 2016 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 32.66 | 32.84 | 32.27 | 32.70 | 3,903,520 | -0.09(-0.28%) |
Dec 21, 2016 | 32.05 | 32.83 | 32.04 | 32.79 | 4,349,002 | +0.58(+1.79%) |
Dec 20, 2016 | 32.10 | 32.28 | 31.96 | 32.21 | 2,394,972 | +0.13(+0.41%) |
Dec 19, 2016 | 32.74 | 32.91 | 31.90 | 32.08 | 4,030,558 | -0.68(-2.07%) |
Dec 16, 2016 | 32.70 | 33.78 | 32.57 | 32.76 | 7,883,391 | +0.29(+0.89%) |
Dec 15, 2016 | 32.47 | 32.67 | 32.18 | 32.47 | 5,268,564 | +0.29(+0.90%) |
Dec 14, 2016 | 32.51 | 32.69 | 32.17 | 32.18 | 5,189,772 | -0.33(-1.03%) |
Dec 13, 2016 | 31.98 | 33.08 | 31.57 | 32.52 | 7,107,579 | +0.16(+0.49%) |
Dec 12, 2016 | 33.80 | 34.41 | 32.24 | 32.36 | 16,109,915 | -3.36(-9.40%) |
Dec 09, 2016 | 35.84 | 36.52 | 35.38 | 35.72 | 3,515,889 | -0.17(-0.46%) |
Dec 08, 2016 | 35.24 | 36.01 | 34.94 | 35.88 | 5,227,114 | +0.73(+2.08%) |
Dec 07, 2016 | 33.72 | 35.39 | 33.71 | 35.15 | 5,082,707 | +1.36(+4.02%) |
Dec 06, 2016 | 33.88 | 34.03 | 33.65 | 33.79 | 3,265,625 | -0.08(-0.25%) |
Dec 05, 2016 | 34.06 | 34.08 | 33.71 | 33.88 | 4,246,404 | +0.10(+0.30%) |
Dec 02, 2016 | 34.40 | 34.64 | 33.59 | 33.78 | 2,749,294 | -0.68(-1.99%) |
Dec 01, 2016 | 34.65 | 35.09 | 34.34 | 34.46 | 3,976,475 | -0.20(-0.59%) |
Nov 30, 2016 | 34.22 | 34.91 | 34.22 | 34.66 | 4,667,703 | +0.49(+1.43%) |
Nov 29, 2016 | 33.97 | 34.39 | 33.88 | 34.17 | 3,654,623 | +0.15(+0.43%) |
Nov 28, 2016 | 34.65 | 34.98 | 33.99 | 34.03 | 2,401,824 | -0.79(-2.26%) |
Nov 25, 2016 | 33.92 | 34.89 | 33.54 | 34.81 | 1,432,121 | +0.36(+1.05%) |
Nov 23, 2016 | 34.45 | 34.45 | 34.45 | 0 | +0.02(+0.05%) | |
Nov 22, 2016 | 34.55 | 34.81 | 34.40 | 34.43 | 4,594,495 | +0.02(+0.05%) |
Nov 21, 2016 | 34.98 | 35.36 | 34.40 | 34.41 | 2,931,730 | -0.52(-1.48%) |
Nov 18, 2016 | 35.68 | 35.87 | 34.88 | 34.93 | 2,968,250 | -0.78(-2.18%) |
Nov 17, 2016 | 35.52 | 35.88 | 35.43 | 35.71 | 2,392,736 | +0.03(+0.08%) |
Nov 16, 2016 | 35.69 | 36.01 | 35.54 | 35.68 | 2,258,750 | -0.03(-0.08%) |
Nov 15, 2016 | 35.77 | 36.87 | 35.22 | 35.71 | 3,105,647 | -0.23(-0.64%) |
Nov 14, 2016 | 35.45 | 36.08 | 35.34 | 35.94 | 2,389,123 | +0.41(+1.15%) |
Nov 11, 2016 | 35.05 | 35.60 | 34.94 | 35.53 | 3,055,693 | +0.38(+1.08%) |
Nov 10, 2016 | 35.05 | 35.70 | 34.88 | 35.15 | 3,698,995 | +0.03(+0.08%) |
Nov 09, 2016 | 33.53 | 35.37 | 33.29 | 35.13 | 4,371,742 | +0.58(+1.69%) |
Nov 08, 2016 | 34.74 | 34.79 | 34.15 | 34.54 | 3,709,620 | -0.19(-0.56%) |
Nov 07, 2016 | 34.51 | 36.37 | 34.05 | 34.74 | 3,158,799 | +0.92(+2.74%) |
Nov 04, 2016 | 33.62 | 34.52 | 33.62 | 33.81 | 3,585,277 | -0.11(-0.33%) |
Nov 03, 2016 | 33.29 | 34.17 | 33.28 | 33.92 | 3,318,426 | +0.75(+2.26%) |
Nov 02, 2016 | 33.88 | 34.06 | 32.97 | 33.17 | 4,107,807 | -0.75(-2.21%) |
Nov 01, 2016 | 34.74 | 34.94 | 33.63 | 33.92 | 3,381,296 | -0.81(-2.34%) |
Oct 31, 2016 | 34.90 | 35.12 | 34.54 | 34.74 | 3,046,263 | -0.04(-0.11%) |
Oct 28, 2016 | 34.90 | 35.15 | 34.64 | 34.77 | 2,457,056 | -0.11(-0.32%) |
Oct 27, 2016 | 34.96 | 35.06 | 34.51 | 34.89 | 3,247,761 | -0.03(-0.08%) |
Oct 26, 2016 | 34.69 | 35.08 | 34.40 | 34.91 | 2,754,115 | +0.30(+0.86%) |
Oct 25, 2016 | 34.34 | 34.69 | 34.27 | 34.62 | 3,006,258 | -0.02(-0.05%) |
Oct 24, 2016 | 34.83 | 35.00 | 34.24 | 34.64 | 3,943,990 | -0.06(-0.16%) |
Oct 21, 2016 | 33.67 | 35.25 | 33.60 | 34.69 | 7,847,085 | +0.93(+2.77%) |
Oct 20, 2016 | 33.53 | 34.00 | 33.23 | 33.76 | 4,994,602 | +0.12(+0.36%) |
Oct 19, 2016 | 33.37 | 34.90 | 33.37 | 33.64 | 3,307,564 | +0.21(+0.64%) |
Oct 18, 2016 | 33.63 | 33.80 | 33.41 | 33.42 | 5,139,800 | +0.05(+0.14%) |
Oct 17, 2016 | 33.61 | 33.77 | 33.09 | 33.38 | 4,462,453 | +0.08(+0.25%) |
Oct 14, 2016 | 33.39 | 33.54 | 32.97 | 33.29 | 5,060,888 | +0.17(+0.50%) |
Oct 13, 2016 | 33.31 | 33.45 | 32.62 | 33.13 | 7,399,860 | +0.65(+1.99%) |
Oct 12, 2016 | 32.93 | 33.02 | 32.46 | 32.48 | 2,892,794 | -0.56(-1.71%) |
Oct 11, 2016 | 33.44 | 33.57 | 32.71 | 33.05 | 4,073,614 | -0.49(-1.46%) |
Oct 10, 2016 | 33.71 | 33.94 | 33.51 | 33.54 | 2,462,089 | -0.01(-0.03%) |
Oct 07, 2016 | 33.80 | 34.08 | 33.44 | 33.54 | 4,024,765 | -0.32(-0.96%) |
Oct 06, 2016 | 34.78 | 34.78 | 33.78 | 33.87 | 6,390,651 | -1.04(-2.97%) |
Oct 05, 2016 | 35.02 | 35.34 | 34.74 | 34.90 | 4,626,925 | +0.15(+0.43%) |
Oct 04, 2016 | 34.77 | 35.25 | 34.54 | 34.76 | 5,378,772 | -0.10(-0.29%) |
Oct 03, 2016 | 34.83 | 35.14 | 34.42 | 34.86 | 4,482,795 | -0.38(-1.08%) |
Sep 30, 2016 | 35.08 | 36.13 | 34.68 | 35.24 | 8,969,979 | +0.31(+0.87%) |
Sep 29, 2016 | 33.71 | 35.34 | 33.39 | 34.93 | 12,321,168 | +1.12(+3.31%) |
Sep 28, 2016 | 32.74 | 34.57 | 32.26 | 33.81 | 11,514,643 | +1.01(+3.07%) |
Sep 27, 2016 | 32.10 | 32.82 | 31.55 | 32.80 | 4,148,397 | +0.58(+1.81%) |
Sep 26, 2016 | 32.84 | 33.05 | 32.10 | 32.22 | 3,491,232 | -0.61(-1.86%) |
Sep 23, 2016 | 33.13 | 33.39 | 32.79 | 32.83 | 3,959,842 | -0.30(-0.89%) |
Sep 22, 2016 | 33.39 | 33.50 | 32.90 | 33.13 | 4,414,022 | -0.03(-0.08%) |
Sep 21, 2016 | 33.13 | 33.79 | 32.72 | 33.16 | 9,626,430 | -0.10(-0.30%) |
Sep 20, 2016 | 34.05 | 34.28 | 33.22 | 33.26 | 4,360,021 | -0.56(-1.66%) |
Sep 19, 2016 | 33.42 | 34.22 | 33.02 | 33.82 | 5,413,264 | -0.21(-0.62%) |
Sep 16, 2016 | 34.35 | 34.35 | 33.74 | 34.03 | 4,588,811 | -0.25(-0.72%) |
Sep 15, 2016 | 34.31 | 34.31 | 33.60 | 34.28 | 5,654,611 | -0.16(-0.45%) |
Sep 14, 2016 | 35.86 | 35.86 | 33.77 | 34.43 | 5,765,833 | +0.59(+1.74%) |
Sep 13, 2016 | 35.40 | 35.46 | 33.71 | 33.85 | 6,333,080 | -1.18(-3.36%) |
Sep 12, 2016 | 34.12 | 35.16 | 33.71 | 35.02 | 5,776,822 | +0.85(+2.48%) |
Sep 09, 2016 | 35.96 | 36.32 | 34.16 | 34.18 | 6,369,318 | -2.16(-5.95%) |
Sep 08, 2016 | 37.18 | 37.25 | 36.24 | 36.34 | 4,550,169 | -0.95(-2.54%) |
Sep 07, 2016 | 36.33 | 38.08 | 36.22 | 37.29 | 4,342,957 | +0.92(+2.53%) |
Sep 06, 2016 | 36.74 | 36.74 | 35.87 | 36.37 | 2,274,684 | -0.33(-0.90%) |
Sep 02, 2016 | 36.80 | 36.70 | 36.70 | 36.70 | 2,505,861 | +0.12(+0.33%) |
Sep 01, 2016 | 37.18 | 37.26 | 36.43 | 36.58 | 3,221,108 | -0.52(-1.41%) |
Aug 31, 2016 | 37.50 | 37.55 | 36.96 | 37.10 | 3,014,242 | -0.47(-1.25%) |
Aug 30, 2016 | 38.20 | 38.32 | 37.51 | 37.57 | 2,289,882 | -0.56(-1.47%) |
Aug 29, 2016 | 37.91 | 38.44 | 37.89 | 38.13 | 2,512,499 | +0.32(+0.85%) |
Aug 26, 2016 | 38.16 | 38.31 | 37.64 | 37.81 | 3,333,253 | -0.28(-0.72%) |
Aug 25, 2016 | 37.90 | 38.36 | 37.80 | 38.09 | 2,673,135 | +0.06(+0.17%) |
Aug 24, 2016 | 38.43 | 38.67 | 37.97 | 38.02 | 2,419,484 | -0.33(-0.86%) |
Aug 23, 2016 | 38.54 | 38.63 | 38.16 | 38.35 | 2,447,000 | -0.04(-0.10%) |
Aug 22, 2016 | 39.72 | 39.73 | 37.96 | 38.39 | 6,573,579 | -1.61(-4.02%) |
Aug 19, 2016 | 39.81 | 40.62 | 39.81 | 40.00 | 4,062,821 | +0.60(+1.52%) |
Aug 18, 2016 | 40.13 | 40.70 | 39.32 | 39.40 | 2,010,959 | -0.83(-2.06%) |
Aug 17, 2016 | 39.55 | 40.33 | 39.38 | 40.23 | 4,538,043 | +0.83(+2.10%) |
Aug 16, 2016 | 39.16 | 39.75 | 39.16 | 39.40 | 2,107,576 | +0.02(+0.05%) |
Aug 15, 2016 | 39.47 | 39.65 | 39.19 | 39.38 | 1,840,440 | -0.08(-0.21%) |
Aug 12, 2016 | 39.12 | 39.69 | 39.05 | 39.47 | 2,965,316 | +0.28(+0.70%) |
Aug 11, 2016 | 38.56 | 39.25 | 38.44 | 39.19 | 3,364,909 | +0.80(+2.08%) |
Aug 10, 2016 | 38.94 | 39.24 | 38.32 | 38.39 | 2,971,187 | -0.51(-1.30%) |
Aug 09, 2016 | 39.11 | 39.35 | 38.73 | 38.90 | 2,287,380 | -0.21(-0.54%) |
Aug 08, 2016 | 40.28 | 40.34 | 39.01 | 39.11 | 2,969,634 | -1.07(-2.66%) |
Aug 05, 2016 | 40.03 | 40.49 | 39.39 | 40.17 | 3,838,347 | +0.11(+0.28%) |
Aug 04, 2016 | 39.82 | 40.91 | 39.32 | 40.06 | 4,348,587 | -0.40(-0.98%) |
Aug 03, 2016 | 39.99 | 40.60 | 39.81 | 40.46 | 2,806,209 | +0.31(+0.78%) |
Aug 02, 2016 | 40.62 | 41.25 | 39.65 | 40.15 | 4,667,317 | -0.64(-1.58%) |
Aug 01, 2016 | 41.85 | 41.98 | 40.62 | 40.79 | 4,453,052 | -1.03(-2.46%) |
Jul 29, 2016 | 42.28 | 42.28 | 41.20 | 41.82 | 3,456,837 | -0.46(-1.09%) |
Jul 28, 2016 | 42.02 | 42.55 | 41.36 | 42.28 | 3,910,443 | +0.15(+0.35%) |
Jul 27, 2016 | 41.88 | 42.24 | 41.43 | 42.13 | 3,566,112 | +0.24(+0.57%) |
Jul 26, 2016 | 41.60 | 41.91 | 40.94 | 41.89 | 2,237,488 | +0.19(+0.46%) |
Jul 25, 2016 | 41.76 | 41.99 | 41.39 | 41.70 | 1,441,058 | -0.21(-0.50%) |
Jul 22, 2016 | 42.17 | 42.26 | 41.32 | 41.91 | 1,885,963 | +0.25(+0.60%) |
Jul 21, 2016 | 41.20 | 41.92 | 41.16 | 41.66 | 2,532,313 | +0.51(+1.23%) |
Jul 20, 2016 | 41.14 | 41.35 | 40.44 | 41.16 | 1,629,232 | +0.09(+0.22%) |
Jul 19, 2016 | 41.07 | 41.19 | 40.49 | 41.07 | 2,293,810 | -0.05(-0.11%) |
Jul 18, 2016 | 40.66 | 41.30 | 40.57 | 41.11 | 1,977,485 | +0.39(+0.95%) |
Jul 15, 2016 | 41.39 | 41.39 | 40.19 | 40.73 | 3,184,274 | -0.48(-1.16%) |
Jul 14, 2016 | 41.87 | 41.94 | 41.05 | 41.20 | 3,320,857 | +0.00(+0.00%) |
Jul 13, 2016 | 41.71 | 42.94 | 40.99 | 41.20 | 3,577,509 | -0.59(-1.41%) |
Jul 12, 2016 | 41.11 | 42.04 | 41.04 | 41.79 | 3,259,467 | +0.99(+2.43%) |
Jul 11, 2016 | 41.09 | 41.48 | 40.17 | 40.80 | 5,960,577 | -0.77(-1.86%) |
Jul 08, 2016 | 40.07 | 41.71 | 39.58 | 41.57 | 6,388,896 | +1.99(+5.02%) |
Jul 07, 2016 | 37.98 | 39.77 | 37.98 | 39.58 | 4,905,627 | +1.81(+4.80%) |
Jul 05, 2016 | 38.01 | 38.09 | 37.27 | 37.77 | 3,129,416 | -0.42(-1.11%) |