Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.35 | 38.71 | 38.18 | 38.57 | 4,296,135 | +0.17(+0.44%) |
Jul 28, 2017 | 40.29 | 40.38 | 38.04 | 38.40 | 8,953,741 | -1.93(-4.78%) |
Jul 27, 2017 | 39.20 | 40.35 | 38.54 | 40.33 | 3,893,508 | +0.77(+1.95%) |
Jul 26, 2017 | 39.95 | 39.95 | 39.48 | 39.55 | 2,590,949 | -0.36(-0.90%) |
Jul 25, 2017 | 40.19 | 40.23 | 39.73 | 39.91 | 2,216,155 | +0.11(+0.26%) |
Jul 24, 2017 | 39.72 | 39.95 | 39.58 | 39.81 | 1,757,813 | +0.08(+0.19%) |
Jul 21, 2017 | 39.85 | 39.94 | 39.58 | 39.73 | 3,606,451 | -0.20(-0.49%) |
Jul 20, 2017 | 40.33 | 40.45 | 39.73 | 39.93 | 2,855,925 | -0.41(-1.03%) |
Jul 19, 2017 | 40.45 | 40.62 | 40.31 | 40.34 | 2,473,091 | -0.08(-0.21%) |
Jul 18, 2017 | 40.42 | 40.60 | 40.26 | 40.42 | 2,079,140 | -0.38(-0.93%) |
Jul 17, 2017 | 40.68 | 41.01 | 40.55 | 40.80 | 2,307,301 | +0.01(+0.03%) |
Jul 14, 2017 | 40.77 | 40.93 | 40.66 | 40.79 | 1,557,337 | +0.00(+0.00%) |
Jul 13, 2017 | 40.54 | 41.35 | 40.47 | 40.79 | 4,296,300 | +0.66(+1.64%) |
Jul 12, 2017 | 40.19 | 40.31 | 40.05 | 40.13 | 2,037,757 | +0.12(+0.30%) |
Jul 11, 2017 | 40.21 | 40.29 | 39.90 | 40.01 | 1,688,774 | -0.14(-0.35%) |
Jul 10, 2017 | 39.46 | 40.35 | 39.36 | 40.15 | 2,719,202 | +0.61(+1.54%) |
Jul 07, 2017 | 39.41 | 39.73 | 39.30 | 39.54 | 1,653,252 | +0.17(+0.43%) |
Jul 06, 2017 | 39.67 | 39.72 | 39.32 | 39.37 | 2,102,756 | -0.43(-1.09%) |
Jul 05, 2017 | 39.94 | 40.08 | 39.61 | 39.81 | 2,082,741 | -0.16(-0.40%) |
Jul 03, 2017 | 39.91 | 40.12 | 39.83 | 39.97 | 1,248,485 | +0.26(+0.65%) |
Jun 30, 2017 | 39.22 | 39.91 | 39.20 | 39.71 | 2,322,395 | +0.65(+1.67%) |
Jun 29, 2017 | 39.31 | 39.40 | 38.90 | 39.06 | 2,561,593 | -0.21(-0.54%) |
Jun 28, 2017 | 39.36 | 39.63 | 38.87 | 39.27 | 4,153,592 | -0.14(-0.36%) |
Jun 27, 2017 | 39.89 | 40.15 | 39.41 | 39.41 | 1,766,183 | -0.39(-0.97%) |
Jun 26, 2017 | 39.88 | 39.98 | 39.53 | 39.79 | 2,748,173 | -0.08(-0.21%) |
Jun 23, 2017 | 39.63 | 40.07 | 39.46 | 39.88 | 12,857,674 | +0.29(+0.73%) |
Jun 22, 2017 | 39.46 | 39.67 | 39.21 | 39.59 | 3,387,889 | +0.16(+0.41%) |
Jun 21, 2017 | 39.81 | 39.89 | 39.30 | 39.43 | 2,864,474 | -0.34(-0.85%) |
Jun 20, 2017 | 39.88 | 39.98 | 39.72 | 39.77 | 2,475,576 | -0.18(-0.44%) |
Jun 19, 2017 | 39.95 | 40.05 | 39.67 | 39.94 | 2,822,838 | +0.30(+0.76%) |
Jun 16, 2017 | 39.20 | 39.70 | 39.01 | 39.64 | 5,680,225 | +0.49(+1.25%) |
Jun 15, 2017 | 39.11 | 39.45 | 38.93 | 39.15 | 2,497,084 | -0.06(-0.14%) |
Jun 14, 2017 | 38.99 | 39.46 | 38.97 | 39.20 | 3,029,544 | +0.02(+0.05%) |
Jun 13, 2017 | 38.58 | 39.26 | 38.55 | 39.18 | 3,886,934 | +0.54(+1.40%) |
Jun 12, 2017 | 38.50 | 38.98 | 38.43 | 38.64 | 4,888,702 | +0.14(+0.36%) |
Jun 09, 2017 | 37.80 | 38.51 | 37.75 | 38.50 | 3,302,638 | +0.86(+2.27%) |
Jun 08, 2017 | 37.83 | 37.49 | 37.65 | 2,711,169 | -0.23(-0.61%) | |
Jun 07, 2017 | 38.00 | 38.18 | 37.73 | 37.88 | 2,180,324 | +0.11(+0.28%) |
Jun 06, 2017 | 37.84 | 37.94 | 37.51 | 37.77 | 3,701,516 | -0.20(-0.54%) |
Jun 05, 2017 | 38.09 | 38.19 | 37.88 | 37.98 | 4,055,292 | -0.18(-0.46%) |
Jun 02, 2017 | 37.77 | 38.31 | 37.75 | 38.15 | 3,504,273 | +0.36(+0.95%) |
Jun 01, 2017 | 37.18 | 37.84 | 37.05 | 37.79 | 4,777,919 | +0.70(+1.89%) |
May 31, 2017 | 37.41 | 37.46 | 36.89 | 37.09 | 4,546,774 | -0.28(-0.75%) |
May 30, 2017 | 37.21 | 37.70 | 36.99 | 37.37 | 4,100,929 | +0.60(+1.64%) |
May 26, 2017 | 36.55 | 36.88 | 36.38 | 36.77 | 1,817,297 | +0.18(+0.50%) |
May 25, 2017 | 36.67 | 36.76 | 36.45 | 36.59 | 2,248,335 | -0.01(-0.02%) |
May 24, 2017 | 36.31 | 36.79 | 36.29 | 36.59 | 2,875,634 | +0.46(+1.29%) |
May 23, 2017 | 36.01 | 36.26 | 35.93 | 36.13 | 2,671,328 | +0.21(+0.58%) |
May 22, 2017 | 35.69 | 35.99 | 35.62 | 35.92 | 2,955,856 | +0.39(+1.10%) |
May 19, 2017 | 35.48 | 35.78 | 35.34 | 35.53 | 2,966,350 | +0.20(+0.57%) |
May 18, 2017 | 35.80 | 35.85 | 35.22 | 35.33 | 3,937,554 | -0.58(-1.63%) |
May 17, 2017 | 36.76 | 36.44 | 35.88 | 35.91 | 3,262,995 | -0.85(-2.31%) |
May 16, 2017 | 36.91 | 36.94 | 36.33 | 36.76 | 2,642,566 | -0.13(-0.34%) |
May 15, 2017 | 36.46 | 36.99 | 36.32 | 36.89 | 2,953,866 | +0.54(+1.47%) |
May 12, 2017 | 36.47 | 36.51 | 36.18 | 36.35 | 2,588,541 | -0.18(-0.49%) |
May 11, 2017 | 36.71 | 36.92 | 36.37 | 36.53 | 3,049,177 | -0.36(-0.98%) |
May 10, 2017 | 36.50 | 37.03 | 36.44 | 36.89 | 3,045,300 | +0.37(+1.01%) |
May 09, 2017 | 36.86 | 36.99 | 36.51 | 36.53 | 2,847,667 | -0.28(-0.76%) |
May 08, 2017 | 37.11 | 37.26 | 36.76 | 36.80 | 2,949,604 | -0.35(-0.94%) |
May 05, 2017 | 37.11 | 37.21 | 36.78 | 37.15 | 3,242,492 | +0.20(+0.55%) |
May 04, 2017 | 37.03 | 37.19 | 36.82 | 36.95 | 3,443,425 | -0.09(-0.24%) |
May 03, 2017 | 37.12 | 37.24 | 36.91 | 37.04 | 3,219,953 | -0.29(-0.76%) |
May 02, 2017 | 37.37 | 37.52 | 37.13 | 37.33 | 2,757,106 | -0.06(-0.17%) |
May 01, 2017 | 37.60 | 37.68 | 37.31 | 37.39 | 3,581,726 | -0.13(-0.35%) |
Apr 28, 2017 | 37.98 | 38.15 | 37.43 | 37.52 | 3,878,609 | -0.66(-1.73%) |
Apr 27, 2017 | 37.54 | 38.61 | 36.98 | 38.18 | 4,456,121 | +0.59(+1.57%) |
Apr 26, 2017 | 37.36 | 37.70 | 37.28 | 37.59 | 2,744,125 | +0.26(+0.71%) |
Apr 25, 2017 | 37.26 | 37.52 | 37.21 | 37.33 | 3,828,005 | +0.33(+0.90%) |
Apr 24, 2017 | 37.26 | 37.32 | 36.99 | 36.99 | 4,539,441 | +0.30(+0.81%) |
Apr 21, 2017 | 36.85 | 36.87 | 36.54 | 36.69 | 3,406,411 | -0.17(-0.45%) |
Apr 20, 2017 | 36.53 | 37.05 | 36.40 | 36.86 | 5,747,911 | +0.48(+1.32%) |
Apr 19, 2017 | 36.17 | 36.65 | 36.13 | 36.38 | 4,383,162 | +0.61(+1.71%) |
Apr 18, 2017 | 35.37 | 36.14 | 35.37 | 35.77 | 4,502,337 | +0.68(+1.94%) |
Apr 17, 2017 | 34.73 | 35.09 | 34.71 | 35.09 | 2,585,051 | +0.58(+1.67%) |
Apr 13, 2017 | 34.70 | 34.77 | 34.50 | 34.51 | 2,838,748 | -0.28(-0.80%) |
Apr 12, 2017 | 34.87 | 34.98 | 34.48 | 34.79 | 4,969,078 | -0.15(-0.44%) |
Apr 11, 2017 | 34.97 | 35.08 | 34.70 | 34.94 | 2,397,415 | -0.13(-0.38%) |
Apr 10, 2017 | 35.23 | 35.34 | 34.91 | 35.07 | 2,390,544 | -0.04(-0.12%) |
Apr 07, 2017 | 35.30 | 35.53 | 35.07 | 35.12 | 2,063,288 | -0.31(-0.86%) |
Apr 06, 2017 | 35.13 | 35.64 | 35.07 | 35.42 | 1,756,572 | +0.26(+0.73%) |
Apr 05, 2017 | 35.35 | 35.66 | 35.12 | 35.16 | 2,192,948 | -0.08(-0.24%) |
Apr 04, 2017 | 34.91 | 35.33 | 34.75 | 35.25 | 3,408,447 | +0.35(+1.02%) |
Apr 03, 2017 | 35.38 | 35.55 | 34.66 | 34.89 | 3,885,823 | -0.41(-1.16%) |
Mar 31, 2017 | 35.39 | 35.63 | 35.26 | 35.30 | 4,618,499 | -0.25(-0.70%) |
Mar 30, 2017 | 35.21 | 35.57 | 35.15 | 35.55 | 3,034,547 | +0.28(+0.79%) |
Mar 29, 2017 | 35.26 | 35.50 | 35.19 | 35.28 | 2,442,637 | -0.13(-0.37%) |
Mar 28, 2017 | 34.89 | 35.51 | 34.86 | 35.41 | 2,741,595 | +0.46(+1.31%) |
Mar 27, 2017 | 34.91 | 35.04 | 34.50 | 34.95 | 3,097,591 | -0.38(-1.06%) |
Mar 24, 2017 | 35.73 | 35.79 | 35.15 | 35.32 | 2,980,143 | -0.35(-0.97%) |
Mar 23, 2017 | 35.59 | 36.07 | 35.49 | 35.67 | 3,018,974 | +0.10(+0.27%) |
Mar 22, 2017 | 35.48 | 35.75 | 35.17 | 35.57 | 2,254,443 | +0.17(+0.49%) |
Mar 21, 2017 | 36.41 | 36.48 | 35.30 | 35.40 | 4,671,137 | -0.90(-2.49%) |
Mar 20, 2017 | 35.79 | 36.34 | 35.50 | 36.30 | 3,212,077 | +0.60(+1.67%) |
Mar 17, 2017 | 35.92 | 36.00 | 35.62 | 35.71 | 5,424,045 | -0.07(-0.19%) |
Mar 16, 2017 | 35.89 | 36.02 | 35.62 | 35.78 | 3,901,638 | +0.07(+0.19%) |
Mar 15, 2017 | 35.42 | 35.88 | 35.27 | 35.71 | 3,947,659 | +0.47(+1.34%) |
Mar 14, 2017 | 35.16 | 35.32 | 34.96 | 35.23 | 2,674,933 | -0.01(-0.02%) |
Mar 13, 2017 | 35.34 | 35.54 | 35.16 | 35.24 | 5,998,415 | -0.01(-0.02%) |
Mar 10, 2017 | 35.41 | 35.80 | 35.05 | 35.25 | 5,707,308 | -0.02(-0.06%) |
Mar 09, 2017 | 35.82 | 35.84 | 35.09 | 35.27 | 4,510,022 | -0.56(-1.57%) |
Mar 08, 2017 | 35.96 | 36.11 | 35.74 | 35.83 | 3,268,038 | +0.04(+0.12%) |
Mar 07, 2017 | 36.26 | 36.37 | 35.77 | 35.79 | 3,971,667 | -0.59(-1.62%) |
Mar 06, 2017 | 37.29 | 37.46 | 36.24 | 36.38 | 4,647,605 | -1.16(-3.09%) |
Mar 03, 2017 | 37.35 | 37.72 | 37.29 | 37.54 | 4,234,010 | +0.19(+0.52%) |
Mar 02, 2017 | 37.19 | 37.62 | 37.12 | 37.35 | 5,490,973 | +0.03(+0.09%) |
Mar 01, 2017 | 37.01 | 37.45 | 36.99 | 37.31 | 4,453,865 | +0.67(+1.84%) |
Feb 28, 2017 | 36.66 | 36.85 | 36.53 | 36.64 | 4,966,395 | -0.13(-0.36%) |
Feb 27, 2017 | 36.44 | 36.89 | 36.44 | 36.77 | 4,339,997 | +0.19(+0.51%) |
Feb 24, 2017 | 36.15 | 36.62 | 36.08 | 36.58 | 3,360,346 | +0.28(+0.77%) |
Feb 23, 2017 | 36.33 | 36.77 | 36.10 | 36.30 | 5,200,651 | +0.13(+0.37%) |
Feb 22, 2017 | 36.38 | 36.42 | 35.78 | 36.17 | 4,267,599 | -0.51(-1.38%) |
Feb 21, 2017 | 36.32 | 36.74 | 36.26 | 36.68 | 3,621,590 | +0.42(+1.17%) |
Feb 17, 2017 | 36.26 | 36.26 | 36.26 | 0 | -0.86(-2.30%) | |
Feb 16, 2017 | 36.75 | 37.19 | 36.66 | 37.11 | 4,201,182 | +0.43(+1.18%) |
Feb 15, 2017 | 36.78 | 37.12 | 36.64 | 36.68 | 6,349,594 | -0.08(-0.23%) |
Feb 14, 2017 | 36.49 | 36.79 | 36.38 | 36.76 | 4,153,006 | +0.14(+0.38%) |
Feb 13, 2017 | 36.50 | 37.17 | 36.39 | 36.62 | 5,514,371 | +0.18(+0.48%) |
Feb 10, 2017 | 36.10 | 36.54 | 35.77 | 36.45 | 5,536,387 | +0.50(+1.40%) |
Feb 09, 2017 | 36.59 | 36.59 | 35.87 | 35.95 | 6,487,841 | -0.65(-1.77%) |
Feb 08, 2017 | 35.85 | 37.19 | 35.61 | 36.59 | 10,991,414 | +0.67(+1.86%) |
Feb 07, 2017 | 35.77 | 36.29 | 35.61 | 35.92 | 6,684,099 | +0.37(+1.03%) |
Feb 06, 2017 | 36.06 | 36.06 | 34.87 | 35.56 | 8,968,164 | -0.97(-2.66%) |
Feb 03, 2017 | 36.90 | 36.99 | 35.99 | 36.53 | 8,480,453 | -0.23(-0.64%) |
Feb 02, 2017 | 38.23 | 38.44 | 36.04 | 36.77 | 11,684,740 | -2.17(-5.58%) |
Feb 01, 2017 | 39.09 | 39.36 | 38.60 | 38.94 | 4,339,694 | -0.07(-0.18%) |
Jan 31, 2017 | 39.16 | 39.53 | 38.74 | 39.00 | 5,437,258 | -0.20(-0.51%) |
Jan 30, 2017 | 39.29 | 39.29 | 38.81 | 39.20 | 3,297,334 | -0.31(-0.78%) |
Jan 27, 2017 | 39.78 | 39.86 | 39.41 | 39.51 | 2,966,411 | -0.12(-0.30%) |
Jan 26, 2017 | 40.39 | 40.56 | 39.54 | 39.63 | 5,297,217 | -0.33(-0.83%) |
Jan 25, 2017 | 38.92 | 40.15 | 38.91 | 39.96 | 7,528,123 | +1.44(+3.74%) |
Jan 24, 2017 | 37.56 | 38.60 | 37.54 | 38.52 | 5,543,889 | +1.10(+2.93%) |
Jan 23, 2017 | 37.05 | 37.46 | 36.97 | 37.43 | 3,492,147 | +0.43(+1.15%) |
Jan 20, 2017 | 37.04 | 37.19 | 36.61 | 37.00 | 4,477,024 | +0.70(+1.92%) |
Jan 19, 2017 | 36.62 | 36.63 | 36.12 | 36.30 | 2,807,613 | -0.24(-0.66%) |
Jan 18, 2017 | 36.63 | 36.66 | 36.29 | 36.54 | 3,226,634 | +0.03(+0.08%) |
Jan 17, 2017 | 36.77 | 36.87 | 36.37 | 36.52 | 2,611,651 | -0.39(-1.05%) |
Jan 13, 2017 | 36.90 | 36.90 | 36.90 | 0 | -0.08(-0.22%) | |
Jan 12, 2017 | 37.10 | 37.27 | 36.55 | 36.99 | 2,780,176 | -0.32(-0.87%) |
Jan 11, 2017 | 36.92 | 37.35 | 36.83 | 37.31 | 2,853,385 | +0.25(+0.67%) |
Jan 10, 2017 | 37.01 | 37.36 | 36.83 | 37.06 | 3,988,593 | +0.11(+0.30%) |
Jan 09, 2017 | 37.01 | 37.33 | 36.81 | 36.95 | 4,334,564 | -0.07(-0.19%) |
Jan 06, 2017 | 36.91 | 37.16 | 36.70 | 37.02 | 1,819,006 | +0.08(+0.21%) |
Jan 05, 2017 | 37.14 | 37.39 | 36.75 | 36.94 | 3,019,938 | -0.30(-0.81%) |
Jan 04, 2017 | 36.97 | 37.33 | 36.87 | 37.25 | 3,382,519 | +0.45(+1.24%) |
Jan 03, 2017 | 36.60 | 37.11 | 36.50 | 36.79 | 2,796,643 | +0.23(+0.62%) |
Dec 30, 2016 | 36.57 | 36.57 | 36.57 | 0 | -0.21(-0.58%) | |
Dec 29, 2016 | 36.72 | 36.97 | 36.60 | 36.78 | 2,003,596 | -0.01(-0.02%) |
Dec 28, 2016 | 37.63 | 37.68 | 36.67 | 36.79 | 4,209,716 | -0.62(-1.66%) |
Dec 27, 2016 | 37.39 | 37.52 | 37.34 | 37.41 | 2,228,046 | +0.17(+0.46%) |
Dec 23, 2016 | 37.23 | 37.23 | 37.23 | 0 | +0.17(+0.45%) | |
Dec 22, 2016 | 37.18 | 37.28 | 36.81 | 37.07 | 3,515,528 | -0.11(-0.30%) |
Dec 21, 2016 | 37.21 | 37.43 | 37.08 | 37.18 | 2,889,400 | -0.03(-0.07%) |
Dec 20, 2016 | 37.04 | 37.32 | 36.99 | 37.21 | 2,679,651 | +0.21(+0.58%) |
Dec 19, 2016 | 36.88 | 37.07 | 36.81 | 36.99 | 4,044,992 | -0.05(-0.13%) |
Dec 16, 2016 | 36.97 | 37.29 | 36.88 | 37.04 | 6,466,036 | +0.10(+0.28%) |
Dec 15, 2016 | 36.59 | 37.20 | 36.48 | 36.94 | 4,492,753 | +0.47(+1.28%) |
Dec 14, 2016 | 36.79 | 37.04 | 36.40 | 36.47 | 4,670,067 | -0.26(-0.69%) |
Dec 13, 2016 | 36.86 | 37.10 | 36.41 | 36.72 | 4,058,917 | -0.21(-0.58%) |
Dec 12, 2016 | 37.14 | 37.45 | 36.90 | 36.94 | 3,790,809 | -0.16(-0.43%) |
Dec 09, 2016 | 36.90 | 37.29 | 36.79 | 37.10 | 4,101,801 | +0.12(+0.32%) |
Dec 08, 2016 | 36.83 | 37.26 | 36.60 | 36.98 | 3,603,256 | +0.25(+0.68%) |
Dec 07, 2016 | 35.75 | 36.76 | 35.75 | 36.73 | 5,085,731 | +1.05(+2.96%) |
Dec 06, 2016 | 35.32 | 35.70 | 35.15 | 35.68 | 3,574,526 | +0.25(+0.70%) |
Dec 05, 2016 | 35.12 | 35.46 | 34.97 | 35.43 | 5,568,268 | +0.65(+1.88%) |
Dec 02, 2016 | 34.28 | 34.78 | 34.02 | 34.77 | 5,011,474 | +0.50(+1.47%) |
Dec 01, 2016 | 33.73 | 34.28 | 33.70 | 34.27 | 5,105,856 | +0.70(+2.07%) |
Nov 30, 2016 | 33.74 | 33.74 | 33.42 | 33.57 | 3,703,638 | -0.08(-0.25%) |
Nov 29, 2016 | 33.58 | 33.84 | 33.51 | 33.66 | 3,062,999 | +0.10(+0.31%) |
Nov 28, 2016 | 33.53 | 33.73 | 33.43 | 33.55 | 2,736,341 | -0.11(-0.33%) |
Nov 25, 2016 | 33.63 | 33.69 | 33.46 | 33.66 | 1,181,723 | +0.09(+0.27%) |
Nov 23, 2016 | 33.57 | 33.57 | 33.57 | 0 | +0.10(+0.29%) | |
Nov 22, 2016 | 33.45 | 33.66 | 33.30 | 33.48 | 3,861,418 | +0.19(+0.56%) |
Nov 21, 2016 | 33.06 | 33.36 | 32.98 | 33.29 | 3,633,399 | -0.10(-0.29%) |
Nov 18, 2016 | 33.27 | 33.44 | 33.09 | 33.39 | 3,345,013 | +0.09(+0.27%) |
Nov 17, 2016 | 33.11 | 33.82 | 32.89 | 33.30 | 5,007,228 | +0.26(+0.79%) |
Nov 16, 2016 | 33.15 | 33.82 | 32.95 | 33.04 | 7,164,247 | +0.13(+0.40%) |
Nov 15, 2016 | 32.53 | 32.94 | 32.06 | 32.91 | 5,625,898 | +0.37(+1.14%) |
Nov 14, 2016 | 31.67 | 32.58 | 31.66 | 32.53 | 5,230,831 | +1.07(+3.39%) |
Nov 11, 2016 | 31.51 | 31.69 | 31.14 | 31.47 | 3,047,313 | -0.10(-0.33%) |
Nov 10, 2016 | 31.30 | 31.90 | 31.26 | 31.57 | 5,576,427 | +0.43(+1.38%) |
Nov 09, 2016 | 30.00 | 31.31 | 29.85 | 31.14 | 5,428,244 | +0.61(+2.01%) |
Nov 08, 2016 | 30.26 | 30.58 | 30.04 | 30.53 | 3,347,754 | +0.19(+0.63%) |
Nov 07, 2016 | 30.39 | 30.68 | 30.01 | 30.34 | 4,451,111 | +0.33(+1.11%) |
Nov 04, 2016 | 29.83 | 30.34 | 29.76 | 30.00 | 3,325,279 | +0.26(+0.87%) |
Nov 03, 2016 | 30.19 | 30.30 | 29.71 | 29.74 | 3,612,869 | -0.40(-1.31%) |
Nov 02, 2016 | 30.06 | 30.32 | 29.95 | 30.14 | 3,939,383 | -0.03(-0.09%) |
Nov 01, 2016 | 30.80 | 30.85 | 29.85 | 30.16 | 4,524,120 | -0.55(-1.80%) |
Oct 31, 2016 | 30.61 | 30.96 | 30.61 | 30.72 | 3,396,798 | +0.01(+0.04%) |
Oct 28, 2016 | 30.83 | 31.05 | 30.50 | 30.70 | 3,480,950 | -0.09(-0.29%) |
Oct 27, 2016 | 31.26 | 31.38 | 30.46 | 30.79 | 5,966,532 | -0.70(-2.21%) |
Oct 26, 2016 | 31.58 | 31.87 | 31.38 | 31.49 | 4,012,964 | -0.30(-0.94%) |
Oct 25, 2016 | 31.82 | 31.88 | 31.43 | 31.79 | 4,021,809 | -0.07(-0.24%) |
Oct 24, 2016 | 32.40 | 32.80 | 31.75 | 31.86 | 5,196,308 | -0.20(-0.62%) |
Oct 21, 2016 | 31.92 | 32.36 | 31.69 | 32.06 | 3,234,044 | -0.12(-0.38%) |
Oct 20, 2016 | 32.74 | 32.74 | 31.80 | 32.18 | 4,305,808 | -0.75(-2.28%) |
Oct 19, 2016 | 32.22 | 33.08 | 32.08 | 32.93 | 5,161,573 | +0.85(+2.66%) |
Oct 18, 2016 | 31.87 | 32.30 | 31.87 | 32.08 | 3,849,189 | -0.12(-0.36%) |
Oct 17, 2016 | 32.03 | 32.63 | 32.01 | 32.20 | 3,514,615 | +0.32(+1.01%) |
Oct 14, 2016 | 31.47 | 32.08 | 31.47 | 31.88 | 5,111,675 | +0.62(+1.99%) |
Oct 13, 2016 | 31.34 | 31.43 | 30.87 | 31.26 | 3,737,000 | -0.39(-1.23%) |
Oct 12, 2016 | 31.34 | 31.73 | 31.34 | 31.64 | 5,089,149 | +0.46(+1.47%) |
Oct 11, 2016 | 31.76 | 31.76 | 30.97 | 31.19 | 4,263,237 | -0.72(-2.27%) |
Oct 10, 2016 | 32.16 | 32.29 | 31.59 | 31.91 | 4,614,864 | -0.03(-0.09%) |
Oct 07, 2016 | 32.40 | 32.52 | 31.73 | 31.94 | 5,560,264 | -0.33(-1.02%) |
Oct 06, 2016 | 31.94 | 32.71 | 31.92 | 32.27 | 5,048,170 | +0.40(+1.26%) |
Oct 05, 2016 | 32.32 | 32.38 | 31.22 | 31.86 | 8,227,905 | -0.26(-0.81%) |
Oct 04, 2016 | 32.67 | 32.85 | 31.97 | 32.12 | 3,842,878 | -0.48(-1.49%) |
Oct 03, 2016 | 32.73 | 32.91 | 32.48 | 32.61 | 3,439,128 | -0.12(-0.38%) |
Sep 30, 2016 | 32.40 | 32.91 | 32.28 | 32.73 | 6,231,125 | +0.45(+1.39%) |
Sep 29, 2016 | 32.74 | 32.80 | 32.12 | 32.28 | 3,726,335 | -0.54(-1.64%) |
Sep 28, 2016 | 32.49 | 32.84 | 32.27 | 32.82 | 4,079,214 | +0.42(+1.28%) |
Sep 27, 2016 | 32.31 | 32.53 | 32.11 | 32.40 | 3,896,676 | +0.10(+0.30%) |
Sep 26, 2016 | 32.91 | 32.95 | 32.28 | 32.31 | 4,748,049 | -0.72(-2.17%) |
Sep 23, 2016 | 32.73 | 33.23 | 32.70 | 33.02 | 5,400,152 | +0.34(+1.04%) |
Sep 22, 2016 | 33.27 | 33.45 | 32.55 | 32.68 | 5,557,083 | -0.40(-1.20%) |
Sep 21, 2016 | 32.95 | 33.24 | 32.67 | 33.08 | 4,713,118 | +0.32(+0.98%) |
Sep 20, 2016 | 33.55 | 33.75 | 32.76 | 32.76 | 5,708,041 | -0.66(-1.98%) |
Sep 19, 2016 | 33.64 | 34.04 | 33.42 | 33.42 | 3,828,698 | -0.14(-0.41%) |
Sep 16, 2016 | 33.45 | 34.01 | 33.23 | 33.55 | 7,528,008 | +0.64(+1.95%) |
Sep 15, 2016 | 32.42 | 33.02 | 32.36 | 32.91 | 3,605,432 | +0.49(+1.51%) |
Sep 14, 2016 | 32.45 | 32.72 | 32.27 | 32.42 | 2,503,227 | -0.14(-0.42%) |
Sep 13, 2016 | 32.66 | 33.00 | 32.33 | 32.56 | 3,433,940 | -0.33(-1.00%) |
Sep 12, 2016 | 32.27 | 33.04 | 32.18 | 32.89 | 4,310,816 | +0.34(+1.05%) |
Sep 09, 2016 | 33.27 | 33.34 | 32.50 | 32.55 | 3,629,829 | -0.93(-2.77%) |
Sep 08, 2016 | 33.60 | 33.74 | 33.40 | 33.47 | 3,300,490 | -0.28(-0.83%) |
Sep 07, 2016 | 33.53 | 33.86 | 33.46 | 33.75 | 2,986,944 | +0.09(+0.26%) |
Sep 06, 2016 | 33.60 | 33.75 | 33.37 | 33.66 | 3,729,625 | +0.16(+0.47%) |
Sep 02, 2016 | 33.43 | 33.51 | 33.51 | 33.51 | 2,429,079 | +0.28(+0.84%) |
Sep 01, 2016 | 33.15 | 33.42 | 32.95 | 33.23 | 3,097,092 | +0.15(+0.45%) |
Aug 31, 2016 | 33.29 | 33.35 | 32.86 | 33.08 | 3,267,897 | -0.34(-1.02%) |
Aug 30, 2016 | 33.36 | 33.65 | 33.29 | 33.42 | 3,626,790 | +0.06(+0.18%) |
Aug 29, 2016 | 33.29 | 33.72 | 33.27 | 33.36 | 4,022,589 | +0.01(+0.02%) |
Aug 26, 2016 | 33.18 | 33.90 | 33.12 | 33.35 | 7,978,911 | +0.34(+1.03%) |
Aug 25, 2016 | 31.75 | 33.23 | 31.62 | 33.01 | 10,224,341 | +1.25(+3.93%) |
Aug 24, 2016 | 32.06 | 32.06 | 31.71 | 31.76 | 2,167,354 | -0.27(-0.85%) |
Aug 23, 2016 | 32.05 | 32.22 | 31.86 | 32.03 | 2,694,273 | +0.27(+0.86%) |
Aug 22, 2016 | 32.16 | 32.16 | 31.43 | 31.76 | 5,074,960 | -0.61(-1.90%) |
Aug 19, 2016 | 32.29 | 32.46 | 31.97 | 32.37 | 2,565,628 | -0.10(-0.31%) |
Aug 18, 2016 | 32.26 | 32.54 | 32.24 | 32.48 | 3,301,922 | +0.20(+0.63%) |
Aug 17, 2016 | 31.90 | 32.29 | 31.87 | 32.27 | 3,598,418 | +0.44(+1.39%) |
Aug 16, 2016 | 31.69 | 32.39 | 31.67 | 31.83 | 4,252,106 | +0.23(+0.73%) |
Aug 15, 2016 | 31.72 | 31.98 | 31.60 | 31.60 | 3,058,418 | -0.12(-0.39%) |
Aug 12, 2016 | 31.95 | 32.07 | 31.58 | 31.72 | 3,181,203 | -0.29(-0.92%) |
Aug 11, 2016 | 31.69 | 32.07 | 31.69 | 32.01 | 3,940,610 | +0.40(+1.25%) |
Aug 10, 2016 | 31.13 | 32.02 | 31.13 | 31.62 | 6,000,009 | +0.49(+1.58%) |
Aug 09, 2016 | 31.22 | 31.42 | 31.09 | 31.12 | 1,739,200 | -0.08(-0.26%) |
Aug 08, 2016 | 31.04 | 31.31 | 30.98 | 31.21 | 3,126,797 | +0.14(+0.43%) |
Aug 05, 2016 | 31.16 | 31.40 | 31.01 | 31.07 | 2,588,077 | +0.11(+0.35%) |
Aug 04, 2016 | 30.98 | 31.34 | 30.90 | 30.96 | 3,050,463 | +0.05(+0.17%) |
Aug 03, 2016 | 30.66 | 30.96 | 30.52 | 30.91 | 2,109,960 | +0.24(+0.77%) |
Aug 02, 2016 | 30.67 | 30.85 | 30.56 | 30.67 | 2,965,749 | -0.07(-0.24%) |