Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.00 | 37.00 | 36.26 | 36.37 | 3,021,586 | -0.53(-1.44%) |
Apr 27, 2017 | 36.39 | 37.25 | 36.24 | 36.90 | 5,245,887 | +0.55(+1.51%) |
Apr 26, 2017 | 36.14 | 36.70 | 36.06 | 36.35 | 4,862,251 | +0.29(+0.80%) |
Apr 25, 2017 | 36.57 | 36.63 | 35.66 | 36.06 | 8,001,998 | -0.40(-1.10%) |
Apr 24, 2017 | 35.90 | 37.32 | 35.57 | 36.46 | 16,296,130 | +0.75(+2.10%) |
Apr 21, 2017 | 35.53 | 35.88 | 35.44 | 35.71 | 3,974,346 | +0.21(+0.59%) |
Apr 20, 2017 | 35.10 | 35.92 | 35.01 | 35.50 | 5,834,512 | +0.59(+1.69%) |
Apr 19, 2017 | 34.81 | 35.04 | 34.60 | 34.91 | 5,387,829 | +0.09(+0.26%) |
Apr 18, 2017 | 34.48 | 35.00 | 34.22 | 34.82 | 6,975,184 | +0.30(+0.87%) |
Apr 17, 2017 | 33.95 | 34.60 | 33.89 | 34.52 | 5,009,604 | +0.56(+1.65%) |
Apr 13, 2017 | 34.16 | 34.35 | 33.90 | 33.96 | 5,096,159 | -0.16(-0.47%) |
Apr 12, 2017 | 33.87 | 34.35 | 33.65 | 34.12 | 11,448,797 | +0.57(+1.70%) |
Apr 11, 2017 | 34.24 | 34.38 | 33.02 | 33.55 | 16,635,054 | -0.62(-1.81%) |
Apr 10, 2017 | 34.66 | 31.02 | 34.17 | 27,286,444 | +3.10(+9.98%) | |
Apr 07, 2017 | 30.82 | 31.58 | 30.70 | 31.07 | 6,564,579 | +0.26(+0.84%) |
Apr 06, 2017 | 30.24 | 31.04 | 30.23 | 30.81 | 8,585,368 | +0.56(+1.85%) |
Apr 05, 2017 | 30.13 | 30.57 | 30.10 | 30.25 | 9,917,424 | -0.06(-0.20%) |
Apr 04, 2017 | 29.63 | 30.31 | 29.60 | 30.31 | 6,731,568 | +0.55(+1.85%) |
Apr 03, 2017 | 29.70 | 29.84 | 29.49 | 29.76 | 5,383,631 | +0.04(+0.13%) |
Mar 31, 2017 | 29.25 | 29.88 | 29.19 | 29.72 | 5,730,394 | +0.45(+1.54%) |
Mar 30, 2017 | 28.98 | 29.27 | 28.95 | 29.27 | 3,397,146 | +0.13(+0.45%) |
Mar 29, 2017 | 28.59 | 29.14 | 28.50 | 29.14 | 4,380,131 | +0.54(+1.89%) |
Mar 28, 2017 | 28.58 | 28.69 | 28.38 | 28.60 | 2,864,045 | +0.07(+0.25%) |
Mar 27, 2017 | 28.71 | 28.89 | 28.44 | 28.53 | 3,550,733 | -0.40(-1.38%) |
Mar 24, 2017 | 29.05 | 29.26 | 28.89 | 28.93 | 4,039,090 | -0.27(-0.92%) |
Mar 23, 2017 | 29.54 | 29.90 | 29.18 | 29.20 | 5,107,066 | -0.72(-2.41%) |
Mar 22, 2017 | 29.82 | 30.00 | 29.66 | 29.92 | 2,481,566 | +0.09(+0.30%) |
Mar 21, 2017 | 29.87 | 29.95 | 29.52 | 29.83 | 3,704,540 | -0.02(-0.07%) |
Mar 20, 2017 | 29.87 | 30.17 | 29.60 | 29.85 | 5,052,953 | +0.32(+1.08%) |
Mar 17, 2017 | 29.47 | 29.57 | 29.17 | 29.53 | 5,433,449 | +0.06(+0.20%) |
Mar 16, 2017 | 28.88 | 29.58 | 28.88 | 29.47 | 4,213,117 | +0.58(+2.01%) |
Mar 15, 2017 | 28.86 | 29.04 | 28.62 | 28.89 | 3,834,706 | +0.03(+0.10%) |
Mar 14, 2017 | 28.97 | 28.97 | 28.43 | 28.86 | 3,780,223 | -0.09(-0.31%) |
Mar 13, 2017 | 29.18 | 29.31 | 28.80 | 28.95 | 4,638,085 | -0.24(-0.82%) |
Mar 10, 2017 | 29.44 | 29.62 | 29.08 | 29.19 | 3,422,512 | -0.09(-0.31%) |
Mar 09, 2017 | 29.35 | 29.71 | 29.17 | 29.28 | 5,092,733 | -0.08(-0.27%) |
Mar 08, 2017 | 29.43 | 29.68 | 29.23 | 29.36 | 3,357,257 | -0.11(-0.37%) |
Mar 07, 2017 | 29.52 | 29.61 | 29.35 | 29.47 | 3,929,016 | -0.19(-0.64%) |
Mar 06, 2017 | 29.56 | 29.85 | 29.55 | 29.66 | 4,067,271 | -0.04(-0.13%) |
Mar 03, 2017 | 30.34 | 30.36 | 29.46 | 29.70 | 5,739,956 | -0.76(-2.50%) |
Mar 02, 2017 | 30.47 | 30.68 | 30.27 | 30.46 | 3,959,003 | -0.16(-0.52%) |
Mar 01, 2017 | 30.79 | 30.93 | 30.52 | 30.62 | 5,248,132 | -0.05(-0.16%) |
Feb 28, 2017 | 31.19 | 31.20 | 30.52 | 30.67 | 5,895,350 | -0.43(-1.38%) |
Feb 27, 2017 | 31.50 | 31.50 | 30.83 | 31.10 | 4,627,099 | -0.46(-1.46%) |
Feb 24, 2017 | 30.94 | 31.58 | 30.61 | 31.56 | 3,952,758 | +0.41(+1.32%) |
Feb 23, 2017 | 31.24 | 31.56 | 31.10 | 31.15 | 5,229,671 | +0.05(+0.16%) |
Feb 22, 2017 | 31.14 | 31.22 | 30.98 | 31.10 | 3,897,291 | -0.12(-0.38%) |
Feb 21, 2017 | 31.01 | 31.29 | 30.98 | 31.22 | 3,883,820 | +0.31(+1.00%) |
Feb 17, 2017 | 30.91 | 30.91 | 30.91 | 0 | +0.35(+1.15%) | |
Feb 16, 2017 | 30.70 | 30.95 | 30.52 | 30.56 | 3,539,406 | -0.16(-0.52%) |
Feb 15, 2017 | 30.40 | 30.89 | 30.36 | 30.72 | 4,748,890 | +0.34(+1.12%) |
Feb 14, 2017 | 29.98 | 30.44 | 29.60 | 30.38 | 6,819,772 | +0.35(+1.17%) |
Feb 13, 2017 | 30.34 | 30.52 | 30.01 | 30.03 | 5,878,136 | -0.31(-1.02%) |
Feb 10, 2017 | 30.43 | 30.87 | 30.17 | 30.34 | 10,667,069 | -0.01(-0.03%) |
Feb 09, 2017 | 28.70 | 30.41 | 28.70 | 30.35 | 16,965,868 | +1.05(+3.58%) |
Feb 08, 2017 | 29.00 | 29.41 | 28.62 | 29.30 | 9,181,380 | +0.32(+1.10%) |
Feb 07, 2017 | 29.32 | 29.36 | 28.95 | 28.98 | 6,203,653 | -0.30(-1.02%) |
Feb 06, 2017 | 29.75 | 29.77 | 29.25 | 29.28 | 4,815,420 | -0.52(-1.74%) |
Feb 03, 2017 | 29.64 | 29.85 | 29.48 | 29.80 | 4,853,892 | +0.14(+0.47%) |
Feb 02, 2017 | 29.67 | 29.99 | 29.65 | 29.66 | 4,016,765 | -0.17(-0.57%) |
Feb 01, 2017 | 30.22 | 30.33 | 29.52 | 29.83 | 4,947,072 | -0.39(-1.29%) |
Jan 31, 2017 | 29.89 | 30.25 | 29.77 | 30.22 | 4,167,963 | +0.32(+1.07%) |
Jan 30, 2017 | 30.21 | 30.24 | 29.69 | 29.90 | 5,494,890 | -0.41(-1.35%) |
Jan 27, 2017 | 31.17 | 31.19 | 30.25 | 30.31 | 5,421,766 | -0.88(-2.82%) |
Jan 26, 2017 | 30.90 | 31.43 | 30.82 | 31.19 | 3,906,440 | +0.29(+0.94%) |
Jan 25, 2017 | 30.67 | 30.94 | 30.50 | 30.90 | 3,261,095 | +0.44(+1.44%) |
Jan 24, 2017 | 30.43 | 30.62 | 30.20 | 30.46 | 3,950,809 | +0.10(+0.33%) |
Jan 23, 2017 | 30.80 | 30.81 | 30.30 | 30.36 | 4,927,745 | -0.45(-1.46%) |
Jan 20, 2017 | 30.80 | 30.96 | 30.59 | 30.81 | 3,894,033 | +0.04(+0.13%) |
Jan 19, 2017 | 31.22 | 31.22 | 30.77 | 30.77 | 3,141,694 | -0.44(-1.41%) |
Jan 18, 2017 | 31.07 | 31.21 | 30.74 | 31.21 | 2,938,468 | +0.23(+0.74%) |
Jan 17, 2017 | 30.68 | 31.16 | 30.60 | 30.98 | 3,793,972 | +0.30(+0.98%) |
Jan 13, 2017 | 30.68 | 30.68 | 30.68 | 0 | +0.16(+0.52%) | |
Jan 12, 2017 | 30.50 | 30.71 | 30.41 | 30.52 | 2,695,276 | +0.02(+0.07%) |
Jan 11, 2017 | 30.47 | 30.57 | 30.16 | 30.50 | 4,339,689 | -0.23(-0.75%) |
Jan 10, 2017 | 30.76 | 30.99 | 30.68 | 30.73 | 2,946,811 | -0.04(-0.13%) |
Jan 09, 2017 | 30.66 | 30.84 | 30.25 | 30.77 | 4,551,997 | +0.06(+0.20%) |
Jan 06, 2017 | 30.48 | 30.79 | 30.21 | 30.71 | 4,012,369 | +0.25(+0.82%) |
Jan 05, 2017 | 30.79 | 30.85 | 30.02 | 30.46 | 6,877,658 | -0.48(-1.55%) |
Jan 04, 2017 | 30.90 | 31.18 | 30.86 | 30.94 | 4,443,773 | +0.05(+0.16%) |
Jan 03, 2017 | 30.81 | 31.26 | 30.63 | 30.89 | 4,994,714 | +0.13(+0.42%) |
Dec 30, 2016 | 30.76 | 30.76 | 30.76 | 0 | -0.25(-0.81%) | |
Dec 29, 2016 | 31.20 | 31.47 | 30.96 | 31.01 | 2,232,250 | -0.21(-0.67%) |
Dec 28, 2016 | 31.70 | 31.73 | 31.03 | 31.22 | 2,573,894 | -0.50(-1.58%) |
Dec 27, 2016 | 31.76 | 32.00 | 31.63 | 31.72 | 2,454,680 | -0.19(-0.60%) |
Dec 23, 2016 | 31.91 | 31.91 | 31.91 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 32.51 | 32.70 | 31.82 | 31.86 | 2,790,478 | -0.65(-2.00%) |
Dec 21, 2016 | 32.38 | 32.74 | 32.36 | 32.51 | 2,683,567 | +0.12(+0.37%) |
Dec 20, 2016 | 32.32 | 32.65 | 32.28 | 32.39 | 2,939,266 | -0.05(-0.15%) |
Dec 19, 2016 | 32.35 | 32.80 | 32.14 | 32.44 | 4,462,398 | +0.15(+0.46%) |
Dec 16, 2016 | 31.70 | 32.34 | 31.61 | 32.29 | 15,299,034 | +0.61(+1.93%) |
Dec 15, 2016 | 31.20 | 31.74 | 31.01 | 31.68 | 4,913,936 | +0.47(+1.51%) |
Dec 14, 2016 | 31.32 | 31.68 | 31.13 | 31.21 | 3,616,533 | -0.18(-0.57%) |
Dec 13, 2016 | 31.10 | 31.53 | 30.73 | 31.39 | 5,420,191 | +0.35(+1.13%) |
Dec 12, 2016 | 31.99 | 32.01 | 30.85 | 31.04 | 6,501,656 | -1.00(-3.12%) |
Dec 09, 2016 | 31.79 | 32.17 | 31.47 | 32.04 | 4,480,791 | +0.34(+1.07%) |
Dec 08, 2016 | 31.09 | 31.78 | 30.86 | 31.70 | 4,444,391 | +0.67(+2.16%) |
Dec 07, 2016 | 30.38 | 31.20 | 30.36 | 31.03 | 5,098,461 | +0.53(+1.74%) |
Dec 06, 2016 | 30.75 | 30.90 | 30.11 | 30.50 | 5,323,644 | -0.26(-0.85%) |
Dec 05, 2016 | 30.78 | 30.90 | 30.62 | 30.76 | 3,665,589 | +0.00(+0.00%) |
Dec 02, 2016 | 30.90 | 31.09 | 30.56 | 30.76 | 3,067,914 | -0.15(-0.49%) |
Dec 01, 2016 | 30.31 | 31.20 | 30.15 | 30.91 | 4,424,594 | +0.52(+1.71%) |
Nov 30, 2016 | 30.54 | 30.71 | 30.30 | 30.39 | 4,882,771 | -0.22(-0.72%) |
Nov 29, 2016 | 30.88 | 31.12 | 30.59 | 30.61 | 3,732,404 | -0.33(-1.07%) |
Nov 28, 2016 | 30.97 | 31.18 | 30.59 | 30.94 | 4,108,621 | +0.01(+0.03%) |
Nov 25, 2016 | 31.19 | 31.24 | 30.90 | 30.93 | 2,527,199 | -0.20(-0.64%) |
Nov 23, 2016 | 31.13 | 31.13 | 31.13 | 0 | +0.07(+0.23%) | |
Nov 22, 2016 | 30.89 | 31.54 | 30.76 | 31.06 | 8,089,232 | +0.06(+0.19%) |
Nov 21, 2016 | 30.95 | 31.16 | 30.75 | 31.00 | 3,556,006 | +0.04(+0.13%) |
Nov 18, 2016 | 30.94 | 31.36 | 30.61 | 30.96 | 3,329,115 | +0.02(+0.06%) |
Nov 17, 2016 | 30.83 | 31.17 | 30.41 | 30.94 | 5,217,035 | -0.12(-0.39%) |
Nov 16, 2016 | 31.94 | 32.00 | 31.01 | 31.06 | 6,071,046 | -1.18(-3.66%) |
Nov 15, 2016 | 31.99 | 32.54 | 31.60 | 32.24 | 7,027,806 | +0.21(+0.66%) |
Nov 14, 2016 | 30.32 | 32.25 | 30.17 | 32.03 | 10,317,990 | +1.73(+5.71%) |
Nov 11, 2016 | 30.11 | 30.35 | 29.48 | 30.30 | 4,117,168 | +0.22(+0.73%) |
Nov 10, 2016 | 29.64 | 30.45 | 29.63 | 30.08 | 7,360,549 | +0.40(+1.35%) |
Nov 09, 2016 | 28.16 | 29.86 | 28.15 | 29.68 | 5,190,871 | +0.79(+2.73%) |
Nov 08, 2016 | 28.69 | 29.02 | 28.45 | 28.89 | 4,463,709 | -0.05(-0.17%) |
Nov 07, 2016 | 29.04 | 29.40 | 28.73 | 28.94 | 7,043,113 | +0.01(+0.03%) |
Nov 04, 2016 | 28.00 | 29.91 | 27.86 | 28.93 | 17,367,520 | +0.47(+1.65%) |
Nov 03, 2016 | 29.50 | 30.06 | 28.34 | 28.46 | 14,853,202 | -0.05(-0.18%) |
Nov 02, 2016 | 28.67 | 28.90 | 28.19 | 28.51 | 8,301,130 | -0.15(-0.52%) |
Nov 01, 2016 | 28.39 | 28.91 | 28.29 | 28.66 | 5,640,782 | +0.37(+1.31%) |
Oct 31, 2016 | 28.76 | 28.84 | 28.03 | 28.29 | 4,692,277 | -0.46(-1.60%) |
Oct 28, 2016 | 28.39 | 28.88 | 28.23 | 28.75 | 4,040,315 | +0.46(+1.63%) |
Oct 27, 2016 | 28.43 | 28.58 | 28.23 | 28.29 | 2,499,115 | -0.14(-0.49%) |
Oct 26, 2016 | 28.36 | 28.76 | 28.20 | 28.43 | 4,847,250 | -0.16(-0.56%) |
Oct 25, 2016 | 28.35 | 28.64 | 28.31 | 28.59 | 3,304,038 | +0.32(+1.13%) |
Oct 24, 2016 | 28.20 | 28.55 | 28.12 | 28.27 | 2,986,165 | +0.19(+0.68%) |
Oct 21, 2016 | 28.26 | 28.45 | 28.00 | 28.08 | 3,790,306 | -0.21(-0.74%) |
Oct 20, 2016 | 28.96 | 28.97 | 28.02 | 28.29 | 5,519,782 | -0.43(-1.50%) |
Oct 19, 2016 | 28.21 | 28.77 | 28.21 | 28.72 | 2,971,616 | +0.51(+1.81%) |
Oct 18, 2016 | 28.47 | 28.58 | 28.18 | 28.21 | 2,151,911 | -0.10(-0.35%) |
Oct 17, 2016 | 28.81 | 28.91 | 28.28 | 28.31 | 3,633,975 | -0.41(-1.43%) |
Oct 14, 2016 | 28.77 | 28.79 | 28.26 | 28.72 | 4,812,271 | +0.07(+0.24%) |
Oct 13, 2016 | 28.80 | 28.80 | 28.46 | 28.65 | 2,701,809 | -0.28(-0.97%) |
Oct 12, 2016 | 28.50 | 29.10 | 28.45 | 28.93 | 3,225,878 | +0.37(+1.30%) |
Oct 11, 2016 | 28.79 | 28.90 | 28.22 | 28.56 | 4,082,525 | -0.21(-0.73%) |
Oct 10, 2016 | 28.83 | 29.12 | 28.68 | 28.77 | 3,126,694 | -0.09(-0.31%) |
Oct 07, 2016 | 29.54 | 29.67 | 28.60 | 28.86 | 6,674,112 | -0.47(-1.60%) |
Oct 06, 2016 | 28.06 | 29.84 | 27.99 | 29.33 | 19,350,412 | +1.37(+4.90%) |
Oct 05, 2016 | 28.07 | 28.19 | 27.91 | 27.96 | 7,862,594 | -0.07(-0.25%) |
Oct 04, 2016 | 28.28 | 28.55 | 28.00 | 28.03 | 3,714,044 | -0.18(-0.64%) |
Oct 03, 2016 | 28.37 | 28.52 | 28.02 | 28.21 | 3,277,433 | -0.14(-0.49%) |
Sep 30, 2016 | 28.07 | 28.52 | 27.86 | 28.35 | 5,709,075 | +0.34(+1.21%) |
Sep 29, 2016 | 28.32 | 28.35 | 27.99 | 28.01 | 3,232,116 | -0.41(-1.44%) |
Sep 28, 2016 | 28.49 | 28.56 | 28.30 | 28.42 | 2,419,205 | -0.04(-0.14%) |
Sep 27, 2016 | 28.65 | 28.71 | 28.41 | 28.46 | 2,654,199 | -0.19(-0.66%) |
Sep 26, 2016 | 28.38 | 28.75 | 28.38 | 28.65 | 3,366,372 | +0.13(+0.46%) |
Sep 23, 2016 | 28.60 | 28.78 | 28.39 | 28.52 | 3,313,269 | -0.15(-0.52%) |
Sep 22, 2016 | 28.62 | 29.04 | 28.59 | 28.67 | 5,357,962 | +0.08(+0.28%) |
Sep 21, 2016 | 28.54 | 28.63 | 28.18 | 28.59 | 3,884,144 | +0.37(+1.31%) |
Sep 20, 2016 | 28.60 | 28.74 | 28.21 | 28.22 | 3,883,663 | -0.36(-1.26%) |
Sep 19, 2016 | 28.52 | 28.93 | 28.46 | 28.58 | 4,790,505 | +0.19(+0.67%) |
Sep 16, 2016 | 28.41 | 28.55 | 28.12 | 28.39 | 5,795,911 | -0.13(-0.46%) |
Sep 15, 2016 | 27.95 | 28.63 | 27.90 | 28.52 | 8,204,078 | +0.52(+1.86%) |
Sep 14, 2016 | 27.86 | 28.20 | 27.67 | 28.00 | 4,826,936 | +0.00(+0.00%) |
Sep 13, 2016 | 28.23 | 28.38 | 27.81 | 28.00 | 5,231,281 | -0.39(-1.37%) |
Sep 12, 2016 | 28.50 | 28.57 | 28.06 | 28.39 | 5,667,239 | -0.21(-0.73%) |
Sep 09, 2016 | 28.97 | 29.04 | 28.56 | 28.60 | 8,207,906 | -0.66(-2.26%) |
Sep 08, 2016 | 29.09 | 29.45 | 28.90 | 29.26 | 8,282,924 | +0.18(+0.62%) |
Sep 07, 2016 | 29.41 | 29.47 | 28.49 | 29.08 | 16,820,394 | -1.62(-5.28%) |
Sep 06, 2016 | 30.48 | 30.82 | 30.43 | 30.70 | 2,383,669 | -0.08(-0.26%) |
Sep 02, 2016 | 30.64 | 30.78 | 30.78 | 30.78 | 4,026,500 | +0.22(+0.72%) |
Sep 01, 2016 | 30.47 | 30.62 | 30.34 | 30.56 | 2,683,672 | +0.18(+0.59%) |
Aug 31, 2016 | 30.88 | 30.88 | 30.27 | 30.38 | 4,108,530 | -0.46(-1.49%) |
Aug 30, 2016 | 30.65 | 31.00 | 30.56 | 30.84 | 3,389,999 | +0.15(+0.49%) |
Aug 29, 2016 | 30.64 | 30.86 | 30.54 | 30.69 | 2,679,171 | -0.04(-0.13%) |
Aug 26, 2016 | 31.16 | 31.19 | 30.54 | 30.73 | 3,729,727 | -0.27(-0.87%) |
Aug 25, 2016 | 31.15 | 31.18 | 30.95 | 31.00 | 2,899,108 | -0.11(-0.35%) |
Aug 24, 2016 | 30.63 | 31.37 | 30.61 | 31.11 | 5,409,846 | +0.55(+1.80%) |
Aug 23, 2016 | 31.19 | 31.35 | 30.52 | 30.56 | 5,537,963 | -0.45(-1.45%) |
Aug 22, 2016 | 30.31 | 31.21 | 30.31 | 31.01 | 11,333,281 | +0.73(+2.41%) |
Aug 19, 2016 | 30.20 | 30.50 | 30.17 | 30.28 | 6,870,862 | +0.07(+0.23%) |
Aug 18, 2016 | 30.24 | 30.47 | 30.07 | 30.21 | 5,407,763 | -0.01(-0.03%) |
Aug 17, 2016 | 30.70 | 30.75 | 29.92 | 30.22 | 7,178,634 | -0.41(-1.34%) |
Aug 16, 2016 | 31.08 | 31.21 | 30.59 | 30.63 | 4,777,519 | -0.50(-1.61%) |
Aug 15, 2016 | 30.90 | 31.22 | 30.71 | 31.13 | 4,300,374 | +0.23(+0.74%) |
Aug 12, 2016 | 30.45 | 30.96 | 30.38 | 30.90 | 3,660,861 | +0.48(+1.58%) |
Aug 11, 2016 | 30.49 | 30.82 | 30.31 | 30.42 | 3,250,744 | +0.01(+0.03%) |
Aug 10, 2016 | 30.51 | 30.65 | 30.18 | 30.41 | 3,687,271 | -0.11(-0.36%) |
Aug 09, 2016 | 30.74 | 30.96 | 30.40 | 30.52 | 2,983,924 | -0.12(-0.39%) |
Aug 08, 2016 | 30.25 | 30.71 | 30.25 | 30.64 | 5,337,125 | +0.34(+1.12%) |
Aug 05, 2016 | 30.45 | 30.60 | 30.21 | 30.30 | 4,224,354 | -0.09(-0.30%) |
Aug 04, 2016 | 30.78 | 30.93 | 30.12 | 30.39 | 5,300,373 | -0.01(-0.03%) |
Aug 03, 2016 | 30.07 | 30.46 | 30.02 | 30.40 | 4,596,957 | +0.24(+0.80%) |
Aug 02, 2016 | 30.35 | 30.54 | 30.02 | 30.16 | 7,339,627 | -0.25(-0.82%) |
Aug 01, 2016 | 30.33 | 30.87 | 30.30 | 30.41 | 6,370,466 | -0.07(-0.23%) |
Jul 29, 2016 | 30.70 | 30.93 | 30.25 | 30.48 | 9,735,204 | -0.13(-0.42%) |
Jul 28, 2016 | 31.88 | 31.92 | 30.26 | 30.61 | 24,155,192 | -3.03(-9.01%) |
Jul 27, 2016 | 33.94 | 34.47 | 33.52 | 33.64 | 8,368,520 | -0.47(-1.38%) |
Jul 26, 2016 | 33.91 | 34.55 | 33.91 | 34.11 | 6,536,749 | -0.46(-1.33%) |
Jul 25, 2016 | 34.22 | 34.67 | 34.01 | 34.57 | 11,305,357 | +0.85(+2.52%) |
Jul 22, 2016 | 33.16 | 33.79 | 33.11 | 33.72 | 5,022,904 | +0.55(+1.66%) |
Jul 21, 2016 | 32.97 | 33.35 | 32.93 | 33.17 | 2,849,090 | +0.13(+0.39%) |
Jul 20, 2016 | 32.81 | 33.09 | 32.54 | 33.04 | 2,937,674 | +0.26(+0.79%) |
Jul 19, 2016 | 33.19 | 33.24 | 32.61 | 32.78 | 4,778,137 | -0.60(-1.80%) |
Jul 18, 2016 | 33.16 | 33.63 | 33.02 | 33.38 | 4,025,796 | +0.22(+0.66%) |
Jul 15, 2016 | 33.73 | 33.74 | 33.13 | 33.16 | 4,916,724 | -0.42(-1.25%) |
Jul 14, 2016 | 33.88 | 34.00 | 33.55 | 33.58 | 3,577,572 | -0.18(-0.53%) |
Jul 13, 2016 | 33.58 | 33.92 | 33.23 | 33.76 | 3,991,971 | +0.38(+1.14%) |
Jul 12, 2016 | 33.69 | 33.82 | 33.25 | 33.38 | 5,039,601 | -0.23(-0.68%) |
Jul 11, 2016 | 33.70 | 33.99 | 33.47 | 33.61 | 3,906,133 | +0.03(+0.09%) |
Jul 08, 2016 | 33.49 | 33.28 | 33.28 | 33.58 | 4,416,036 | +0.30(+0.90%) |
Jul 07, 2016 | 33.28 | 33.63 | 33.06 | 33.28 | 3,607,028 | +0.97(+3.00%) |
Jul 05, 2016 | 32.66 | 32.66 | 32.12 | 32.31 | 4,752,134 | -0.37(-1.13%) |
Jul 01, 2016 | 32.02 | 32.68 | 32.68 | 32.68 | 7,707,100 | +0.66(+2.06%) |
Jun 30, 2016 | 31.57 | 32.08 | 31.46 | 32.02 | 4,828,965 | +0.59(+1.88%) |
Jun 29, 2016 | 31.36 | 31.56 | 31.07 | 31.43 | 5,505,188 | +0.10(+0.32%) |
Jun 28, 2016 | 31.35 | 31.78 | 31.07 | 31.33 | 5,861,233 | +0.08(+0.26%) |
Jun 27, 2016 | 30.54 | 31.33 | 30.51 | 31.25 | 7,057,232 | +0.49(+1.59%) |
Jun 24, 2016 | 29.95 | 30.90 | 29.88 | 30.76 | 12,432,082 | +0.09(+0.29%) |
Jun 23, 2016 | 30.62 | 30.89 | 30.53 | 30.67 | 6,408,835 | +0.31(+1.02%) |
Jun 22, 2016 | 30.37 | 30.64 | 30.10 | 30.36 | 6,480,085 | -0.01(-0.03%) |
Jun 21, 2016 | 30.30 | 30.82 | 30.30 | 30.37 | 5,154,356 | -0.05(-0.16%) |
Jun 20, 2016 | 30.85 | 31.12 | 30.41 | 30.42 | 4,333,427 | -0.15(-0.49%) |
Jun 17, 2016 | 30.85 | 30.86 | 30.45 | 30.57 | 6,707,894 | -0.25(-0.81%) |
Jun 16, 2016 | 30.72 | 31.09 | 30.59 | 30.82 | 7,552,771 | -0.10(-0.32%) |
Jun 15, 2016 | 31.67 | 31.94 | 30.84 | 30.92 | 16,607,473 | -1.60(-4.92%) |
Jun 14, 2016 | 33.09 | 33.58 | 32.43 | 32.52 | 8,399,331 | -0.97(-2.90%) |
Jun 13, 2016 | 34.23 | 34.30 | 33.45 | 33.49 | 6,321,454 | -0.82(-2.39%) |
Jun 10, 2016 | 34.49 | 34.59 | 34.13 | 34.31 | 4,132,069 | -0.47(-1.35%) |
Jun 09, 2016 | 35.05 | 35.10 | 34.58 | 34.78 | 3,776,270 | -0.37(-1.05%) |
Jun 08, 2016 | 35.31 | 35.58 | 35.05 | 35.15 | 3,058,904 | -0.02(-0.06%) |
Jun 07, 2016 | 34.83 | 35.53 | 34.80 | 35.17 | 4,995,430 | +0.26(+0.74%) |
Jun 06, 2016 | 34.77 | 35.27 | 34.62 | 34.91 | 7,579,069 | +0.84(+2.47%) |
Jun 03, 2016 | 34.28 | 34.28 | 33.66 | 34.07 | 3,809,944 | -0.25(-0.73%) |
Jun 02, 2016 | 33.97 | 34.35 | 33.67 | 34.32 | 4,562,752 | +0.38(+1.12%) |
Jun 01, 2016 | 33.20 | 34.13 | 33.16 | 33.94 | 11,566,713 | +1.59(+4.91%) |
May 31, 2016 | 31.96 | 32.38 | 31.89 | 32.35 | 6,299,907 | +0.32(+1.00%) |
May 27, 2016 | 32.42 | 32.03 | 32.03 | 32.03 | 4,589,100 | -0.48(-1.48%) |
May 26, 2016 | 32.01 | 32.77 | 31.85 | 32.51 | 4,750,760 | +0.45(+1.40%) |
May 25, 2016 | 31.69 | 32.36 | 31.68 | 32.06 | 4,931,986 | +0.38(+1.20%) |
May 24, 2016 | 31.29 | 31.83 | 31.20 | 31.68 | 3,669,824 | +0.52(+1.67%) |
May 23, 2016 | 31.39 | 31.50 | 31.11 | 31.16 | 3,747,111 | -0.36(-1.14%) |
May 20, 2016 | 30.88 | 31.55 | 30.87 | 31.52 | 5,235,213 | +0.66(+2.14%) |
May 19, 2016 | 30.24 | 30.90 | 30.21 | 30.86 | 3,938,266 | +0.52(+1.71%) |
May 18, 2016 | 30.28 | 30.55 | 30.05 | 30.34 | 4,994,811 | -0.12(-0.39%) |
May 17, 2016 | 30.40 | 30.77 | 30.33 | 30.46 | 4,366,667 | -0.02(-0.07%) |
May 16, 2016 | 30.25 | 30.57 | 30.02 | 30.48 | 3,397,998 | +0.18(+0.59%) |
May 13, 2016 | 30.45 | 30.78 | 30.15 | 30.30 | 3,487,373 | -0.21(-0.69%) |
May 12, 2016 | 30.59 | 30.78 | 30.32 | 30.51 | 5,112,417 | -0.02(-0.07%) |
May 11, 2016 | 30.27 | 30.66 | 29.91 | 30.53 | 6,764,698 | +0.25(+0.83%) |
May 10, 2016 | 30.34 | 30.51 | 29.75 | 30.28 | 3,645,382 | -0.04(-0.13%) |
May 09, 2016 | 30.18 | 30.55 | 29.74 | 30.32 | 5,347,940 | +0.42(+1.40%) |
May 06, 2016 | 29.95 | 30.45 | 29.66 | 29.90 | 6,572,297 | -0.31(-1.03%) |
May 05, 2016 | 28.86 | 30.44 | 28.54 | 30.21 | 21,675,800 | +1.70(+5.96%) |
May 04, 2016 | 28.52 | 28.75 | 28.18 | 28.51 | 12,473,365 | -0.24(-0.83%) |
May 03, 2016 | 28.89 | 29.05 | 28.54 | 28.75 | 8,577,532 | -0.30(-1.03%) |