Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.73 | 38.08 | 37.73 | 37.86 | 2,720,103 | -0.06(-0.15%) |
Mar 30, 2017 | 38.09 | 38.09 | 37.78 | 37.92 | 2,455,522 | -0.11(-0.28%) |
Mar 29, 2017 | 37.50 | 38.15 | 37.49 | 38.02 | 3,013,244 | +0.43(+1.14%) |
Mar 28, 2017 | 37.27 | 37.78 | 37.20 | 37.60 | 2,597,107 | +0.30(+0.82%) |
Mar 27, 2017 | 37.36 | 37.56 | 37.08 | 37.29 | 2,179,741 | -0.19(-0.50%) |
Mar 24, 2017 | 37.50 | 37.74 | 37.35 | 37.48 | 1,881,104 | -0.02(-0.07%) |
Mar 23, 2017 | 37.50 | 37.85 | 37.33 | 37.50 | 2,398,404 | +0.00(+0.00%) |
Mar 22, 2017 | 36.94 | 37.54 | 36.94 | 37.50 | 3,188,547 | +0.54(+1.47%) |
Mar 21, 2017 | 36.94 | 37.20 | 36.73 | 36.96 | 4,247,957 | +0.08(+0.22%) |
Mar 20, 2017 | 36.67 | 36.99 | 36.19 | 36.88 | 4,739,665 | +0.11(+0.29%) |
Mar 17, 2017 | 36.93 | 37.09 | 36.74 | 36.77 | 5,108,020 | -0.11(-0.29%) |
Mar 16, 2017 | 37.06 | 37.11 | 36.50 | 36.88 | 3,874,135 | -0.13(-0.36%) |
Mar 15, 2017 | 36.76 | 37.27 | 36.60 | 37.01 | 3,453,779 | +0.28(+0.76%) |
Mar 14, 2017 | 36.76 | 36.89 | 36.52 | 36.73 | 2,366,890 | -0.02(-0.07%) |
Mar 13, 2017 | 37.00 | 37.11 | 36.67 | 36.76 | 2,764,582 | -0.28(-0.75%) |
Mar 10, 2017 | 36.70 | 37.10 | 36.68 | 37.04 | 2,696,483 | +0.51(+1.40%) |
Mar 09, 2017 | 36.26 | 36.60 | 36.26 | 36.53 | 3,432,549 | +0.35(+0.98%) |
Mar 08, 2017 | 36.57 | 36.96 | 36.07 | 36.17 | 3,839,073 | -0.39(-1.06%) |
Mar 07, 2017 | 36.80 | 36.98 | 36.56 | 36.56 | 2,871,620 | -0.25(-0.67%) |
Mar 06, 2017 | 37.07 | 37.12 | 36.71 | 36.81 | 3,003,179 | -0.36(-0.97%) |
Mar 03, 2017 | 37.44 | 37.60 | 37.04 | 37.17 | 3,694,197 | -0.23(-0.62%) |
Mar 02, 2017 | 38.24 | 38.30 | 37.36 | 37.40 | 4,126,342 | -0.85(-2.21%) |
Mar 01, 2017 | 38.85 | 39.01 | 38.24 | 38.24 | 4,905,135 | -0.38(-0.98%) |
Feb 28, 2017 | 37.41 | 38.99 | 37.33 | 38.62 | 10,566,067 | +1.32(+3.53%) |
Feb 27, 2017 | 37.11 | 37.36 | 36.77 | 37.31 | 3,681,021 | +0.09(+0.24%) |
Feb 24, 2017 | 36.87 | 37.22 | 36.79 | 37.22 | 2,883,753 | +0.14(+0.38%) |
Feb 23, 2017 | 36.84 | 37.22 | 36.58 | 37.08 | 4,002,048 | +0.30(+0.83%) |
Feb 22, 2017 | 36.67 | 36.94 | 36.53 | 36.77 | 3,978,494 | -0.07(-0.20%) |
Feb 21, 2017 | 36.63 | 37.17 | 36.60 | 36.85 | 6,163,845 | +0.10(+0.27%) |
Feb 17, 2017 | 36.75 | 36.75 | 36.75 | 0 | +0.49(+1.34%) | |
Feb 16, 2017 | 36.39 | 36.63 | 36.10 | 36.26 | 5,180,302 | -0.04(-0.11%) |
Feb 15, 2017 | 35.80 | 36.39 | 35.69 | 36.30 | 4,974,374 | +0.60(+1.69%) |
Feb 14, 2017 | 35.71 | 35.81 | 35.32 | 35.70 | 3,349,345 | +0.02(+0.05%) |
Feb 13, 2017 | 35.84 | 35.96 | 35.17 | 35.68 | 3,649,027 | -0.10(-0.27%) |
Feb 10, 2017 | 35.65 | 35.83 | 35.49 | 35.78 | 2,886,566 | +0.24(+0.67%) |
Feb 09, 2017 | 35.48 | 35.90 | 35.46 | 35.54 | 3,822,562 | +0.07(+0.18%) |
Feb 08, 2017 | 36.50 | 36.54 | 35.26 | 35.48 | 5,277,541 | -0.92(-2.53%) |
Feb 07, 2017 | 35.07 | 36.78 | 34.08 | 36.40 | 9,155,550 | +0.47(+1.29%) |
Feb 06, 2017 | 35.99 | 36.21 | 35.76 | 35.94 | 4,765,732 | +0.02(+0.07%) |
Feb 03, 2017 | 36.07 | 36.24 | 35.84 | 35.91 | 4,032,947 | +0.00(+0.00%) |
Feb 02, 2017 | 35.81 | 36.03 | 35.50 | 35.91 | 4,439,960 | +0.18(+0.50%) |
Feb 01, 2017 | 36.31 | 36.37 | 35.59 | 35.73 | 3,045,406 | -0.40(-1.11%) |
Jan 31, 2017 | 36.07 | 36.19 | 35.37 | 36.13 | 6,174,929 | +0.11(+0.29%) |
Jan 30, 2017 | 36.34 | 36.40 | 35.67 | 36.03 | 3,151,411 | -0.32(-0.88%) |
Jan 27, 2017 | 36.38 | 36.65 | 36.15 | 36.34 | 2,516,898 | -0.02(-0.07%) |
Jan 26, 2017 | 36.78 | 37.01 | 36.32 | 36.37 | 3,157,383 | -0.53(-1.44%) |
Jan 25, 2017 | 36.66 | 37.10 | 36.63 | 36.90 | 4,125,323 | +0.44(+1.21%) |
Jan 24, 2017 | 36.54 | 37.11 | 36.41 | 36.46 | 3,974,957 | -0.04(-0.11%) |
Jan 23, 2017 | 36.43 | 36.52 | 36.03 | 36.50 | 2,417,160 | -0.02(-0.04%) |
Jan 20, 2017 | 36.47 | 36.91 | 36.13 | 36.52 | 2,934,096 | +0.19(+0.52%) |
Jan 19, 2017 | 36.70 | 36.76 | 36.14 | 36.33 | 3,472,492 | -0.37(-1.00%) |
Jan 18, 2017 | 36.52 | 36.92 | 36.49 | 36.70 | 3,661,665 | +0.21(+0.58%) |
Jan 17, 2017 | 35.74 | 36.52 | 35.58 | 36.48 | 5,403,983 | +0.92(+2.59%) |
Jan 13, 2017 | 35.56 | 35.56 | 35.56 | 0 | +0.10(+0.28%) | |
Jan 12, 2017 | 35.95 | 36.09 | 35.38 | 35.46 | 4,441,213 | -0.47(-1.30%) |
Jan 11, 2017 | 35.72 | 36.13 | 35.23 | 35.93 | 6,519,024 | -0.37(-1.01%) |
Jan 10, 2017 | 36.57 | 37.07 | 36.24 | 36.30 | 4,455,048 | -0.24(-0.65%) |
Jan 09, 2017 | 36.34 | 36.99 | 36.25 | 36.53 | 4,340,085 | +0.02(+0.07%) |
Jan 06, 2017 | 36.75 | 36.75 | 35.79 | 36.51 | 5,385,182 | -0.86(-2.29%) |
Jan 05, 2017 | 37.63 | 37.88 | 37.32 | 37.37 | 4,120,814 | -0.28(-0.74%) |
Jan 04, 2017 | 37.86 | 37.99 | 37.10 | 37.64 | 4,254,499 | -0.07(-0.17%) |
Jan 03, 2017 | 37.30 | 37.76 | 37.19 | 37.71 | 4,427,963 | +0.44(+1.18%) |
Dec 30, 2016 | 37.27 | 37.27 | 37.27 | 0 | +0.24(+0.64%) | |
Dec 29, 2016 | 36.96 | 37.32 | 36.94 | 37.03 | 2,391,730 | +0.02(+0.04%) |
Dec 28, 2016 | 37.28 | 37.37 | 36.94 | 37.01 | 2,189,501 | -0.25(-0.68%) |
Dec 27, 2016 | 36.92 | 37.32 | 36.88 | 37.27 | 1,908,515 | +0.41(+1.11%) |
Dec 23, 2016 | 36.86 | 36.86 | 36.86 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 37.67 | 37.72 | 36.73 | 36.88 | 3,916,794 | -0.78(-2.06%) |
Dec 21, 2016 | 37.77 | 37.95 | 37.55 | 37.66 | 3,944,019 | -0.07(-0.19%) |
Dec 20, 2016 | 37.86 | 37.86 | 37.29 | 37.73 | 3,957,910 | +0.12(+0.33%) |
Dec 19, 2016 | 37.95 | 38.11 | 37.40 | 37.61 | 3,907,268 | -0.36(-0.95%) |
Dec 16, 2016 | 37.33 | 37.99 | 37.25 | 37.97 | 7,203,319 | +0.63(+1.68%) |
Dec 15, 2016 | 37.06 | 37.61 | 36.85 | 37.34 | 3,306,621 | +0.12(+0.33%) |
Dec 14, 2016 | 37.88 | 38.02 | 37.02 | 37.22 | 4,300,379 | -0.66(-1.75%) |
Dec 13, 2016 | 38.17 | 38.59 | 37.82 | 37.88 | 4,890,280 | -0.51(-1.32%) |
Dec 12, 2016 | 38.06 | 38.49 | 38.01 | 38.39 | 3,583,772 | +0.38(+0.99%) |
Dec 09, 2016 | 37.50 | 38.01 | 37.17 | 38.01 | 3,671,213 | +0.48(+1.28%) |
Dec 08, 2016 | 36.77 | 37.59 | 36.72 | 37.53 | 4,046,481 | +0.63(+1.70%) |
Dec 07, 2016 | 36.46 | 36.95 | 36.36 | 36.90 | 5,100,910 | +0.42(+1.16%) |
Dec 06, 2016 | 35.92 | 36.74 | 35.91 | 36.48 | 4,162,081 | +0.64(+1.78%) |
Dec 05, 2016 | 36.02 | 36.21 | 35.51 | 35.84 | 3,583,500 | -0.08(-0.23%) |
Dec 02, 2016 | 36.26 | 36.53 | 35.86 | 35.92 | 4,029,986 | -0.25(-0.70%) |
Dec 01, 2016 | 35.23 | 36.25 | 35.23 | 36.17 | 4,879,949 | +0.88(+2.50%) |
Nov 30, 2016 | 34.99 | 35.49 | 34.98 | 35.29 | 4,323,191 | +0.38(+1.08%) |
Nov 29, 2016 | 35.29 | 35.31 | 34.79 | 34.92 | 3,924,538 | -0.28(-0.79%) |
Nov 28, 2016 | 35.52 | 35.67 | 35.10 | 35.19 | 3,508,631 | -0.36(-1.01%) |
Nov 25, 2016 | 35.49 | 35.57 | 35.30 | 35.55 | 2,176,313 | +0.24(+0.69%) |
Nov 23, 2016 | 35.31 | 35.31 | 35.31 | 0 | -0.21(-0.60%) | |
Nov 22, 2016 | 35.81 | 35.86 | 35.27 | 35.52 | 3,348,419 | -0.11(-0.32%) |
Nov 21, 2016 | 35.50 | 35.90 | 35.41 | 35.63 | 3,341,254 | +0.13(+0.37%) |
Nov 18, 2016 | 35.04 | 35.60 | 35.04 | 35.50 | 4,029,843 | +0.40(+1.14%) |
Nov 17, 2016 | 35.33 | 35.39 | 34.91 | 35.10 | 4,404,154 | -0.21(-0.60%) |
Nov 16, 2016 | 35.66 | 35.66 | 34.91 | 35.32 | 4,208,742 | -0.19(-0.53%) |
Nov 15, 2016 | 34.99 | 35.53 | 34.98 | 35.50 | 5,258,207 | +0.50(+1.42%) |
Nov 14, 2016 | 33.94 | 35.08 | 33.83 | 35.01 | 6,295,804 | +1.18(+3.50%) |
Nov 11, 2016 | 35.31 | 35.49 | 33.72 | 33.82 | 8,642,181 | -2.80(-7.64%) |
Nov 10, 2016 | 37.62 | 37.75 | 36.51 | 36.62 | 4,885,609 | -0.89(-2.38%) |
Nov 09, 2016 | 37.96 | 38.03 | 36.53 | 37.51 | 6,628,662 | -1.17(-3.02%) |
Nov 08, 2016 | 38.05 | 38.80 | 38.04 | 38.68 | 3,864,236 | +0.54(+1.42%) |
Nov 07, 2016 | 38.47 | 38.57 | 38.04 | 38.13 | 4,226,925 | +0.11(+0.28%) |
Nov 04, 2016 | 38.40 | 38.54 | 38.00 | 38.03 | 3,459,667 | -0.41(-1.08%) |
Nov 03, 2016 | 38.13 | 38.80 | 38.13 | 38.44 | 5,399,701 | +0.14(+0.36%) |
Nov 02, 2016 | 37.89 | 38.81 | 37.82 | 38.30 | 7,675,508 | +0.41(+1.09%) |
Nov 01, 2016 | 36.77 | 38.37 | 36.76 | 37.89 | 11,975,228 | +2.58(+7.30%) |
Oct 31, 2016 | 35.42 | 35.82 | 35.27 | 35.31 | 4,771,469 | -0.02(-0.05%) |
Oct 28, 2016 | 34.99 | 35.63 | 34.93 | 35.33 | 3,243,132 | +0.41(+1.18%) |
Oct 27, 2016 | 35.15 | 35.19 | 34.66 | 34.92 | 2,660,910 | -0.16(-0.46%) |
Oct 26, 2016 | 34.38 | 35.22 | 34.29 | 35.08 | 3,524,108 | +0.61(+1.76%) |
Oct 25, 2016 | 34.54 | 34.71 | 34.35 | 34.47 | 2,318,974 | +0.02(+0.05%) |
Oct 24, 2016 | 34.53 | 34.83 | 34.34 | 34.45 | 1,633,955 | +0.15(+0.45%) |
Oct 21, 2016 | 33.98 | 34.39 | 33.73 | 34.30 | 2,124,271 | +0.11(+0.33%) |
Oct 20, 2016 | 34.14 | 34.45 | 34.03 | 34.19 | 2,522,840 | -0.03(-0.09%) |
Oct 19, 2016 | 34.01 | 34.26 | 33.63 | 34.22 | 2,217,888 | +0.19(+0.57%) |
Oct 18, 2016 | 34.24 | 34.35 | 34.02 | 34.02 | 2,644,877 | +0.11(+0.31%) |
Oct 17, 2016 | 34.15 | 34.28 | 33.87 | 33.92 | 2,535,122 | -0.23(-0.66%) |
Oct 14, 2016 | 34.38 | 34.73 | 34.15 | 34.15 | 2,208,549 | -0.10(-0.28%) |
Oct 13, 2016 | 34.01 | 34.47 | 33.74 | 34.24 | 2,659,526 | -0.11(-0.33%) |
Oct 12, 2016 | 34.30 | 34.57 | 34.12 | 34.36 | 2,250,179 | +0.04(+0.12%) |
Oct 11, 2016 | 34.99 | 35.08 | 34.10 | 34.32 | 2,858,165 | -0.75(-2.15%) |
Oct 10, 2016 | 34.78 | 35.11 | 34.73 | 35.07 | 2,326,772 | +0.50(+1.45%) |
Oct 07, 2016 | 35.01 | 35.06 | 34.43 | 34.57 | 2,199,222 | -0.41(-1.18%) |
Oct 06, 2016 | 34.91 | 35.22 | 34.88 | 34.98 | 3,002,891 | -0.09(-0.25%) |
Oct 05, 2016 | 34.68 | 35.22 | 34.58 | 35.07 | 3,244,482 | +0.39(+1.12%) |
Oct 04, 2016 | 34.69 | 35.27 | 34.61 | 34.68 | 4,125,269 | -0.09(-0.26%) |
Oct 03, 2016 | 34.02 | 34.83 | 34.00 | 34.77 | 3,731,728 | +0.59(+1.73%) |
Sep 30, 2016 | 33.80 | 34.36 | 33.71 | 34.18 | 3,509,487 | +0.52(+1.54%) |
Sep 29, 2016 | 33.89 | 34.17 | 33.53 | 33.66 | 2,647,082 | -0.26(-0.76%) |
Sep 28, 2016 | 33.95 | 34.13 | 33.58 | 33.92 | 3,268,195 | -0.03(-0.10%) |
Sep 27, 2016 | 33.76 | 33.96 | 33.52 | 33.95 | 2,916,387 | -0.01(-0.02%) |
Sep 26, 2016 | 34.27 | 34.29 | 33.94 | 33.96 | 1,900,270 | -0.46(-1.34%) |
Sep 23, 2016 | 34.66 | 34.80 | 34.42 | 34.42 | 2,314,749 | -0.41(-1.19%) |
Sep 22, 2016 | 34.92 | 35.11 | 34.67 | 34.84 | 3,818,428 | +0.14(+0.40%) |
Sep 21, 2016 | 34.30 | 34.86 | 34.30 | 34.70 | 3,790,398 | +0.53(+1.57%) |
Sep 20, 2016 | 34.36 | 34.36 | 33.99 | 34.16 | 2,937,860 | -0.02(-0.07%) |
Sep 19, 2016 | 34.24 | 34.45 | 34.14 | 34.19 | 1,982,415 | +0.12(+0.36%) |
Sep 16, 2016 | 34.03 | 34.10 | 33.82 | 34.07 | 3,831,583 | -0.20(-0.59%) |
Sep 15, 2016 | 33.99 | 34.34 | 33.84 | 34.27 | 2,793,865 | +0.24(+0.71%) |
Sep 14, 2016 | 34.08 | 34.45 | 33.85 | 34.02 | 3,309,181 | -0.02(-0.05%) |
Sep 13, 2016 | 34.58 | 34.64 | 33.96 | 34.04 | 3,323,321 | -0.78(-2.23%) |
Sep 12, 2016 | 33.97 | 34.91 | 33.67 | 34.82 | 3,231,423 | +0.76(+2.24%) |
Sep 09, 2016 | 34.71 | 34.81 | 34.06 | 34.06 | 3,810,352 | -0.99(-2.82%) |
Sep 08, 2016 | 35.56 | 35.57 | 34.99 | 35.05 | 3,481,645 | -0.63(-1.77%) |
Sep 07, 2016 | 35.47 | 35.69 | 35.39 | 35.68 | 2,527,106 | +0.06(+0.18%) |
Sep 06, 2016 | 35.54 | 35.66 | 35.25 | 35.61 | 2,062,143 | +0.10(+0.27%) |
Sep 02, 2016 | 35.15 | 35.52 | 35.52 | 35.52 | 2,481,414 | +0.55(+1.58%) |
Sep 01, 2016 | 35.40 | 35.47 | 34.78 | 34.97 | 2,806,782 | -0.50(-1.42%) |
Aug 31, 2016 | 35.05 | 35.50 | 34.88 | 35.47 | 3,962,494 | +0.45(+1.27%) |
Aug 30, 2016 | 34.72 | 35.16 | 34.74 | 35.02 | 2,839,829 | +0.30(+0.86%) |
Aug 29, 2016 | 34.54 | 34.86 | 34.27 | 34.72 | 2,141,137 | +0.36(+1.06%) |
Aug 26, 2016 | 34.72 | 34.85 | 34.20 | 34.36 | 2,439,488 | -0.14(-0.40%) |
Aug 25, 2016 | 35.03 | 35.03 | 34.45 | 34.50 | 3,543,824 | -0.62(-1.75%) |
Aug 24, 2016 | 35.69 | 35.69 | 35.01 | 35.11 | 2,343,075 | -0.65(-1.81%) |
Aug 23, 2016 | 35.65 | 36.01 | 35.58 | 35.76 | 2,508,651 | +0.26(+0.73%) |
Aug 22, 2016 | 35.21 | 35.52 | 35.09 | 35.50 | 2,408,802 | +0.26(+0.74%) |
Aug 19, 2016 | 35.18 | 35.37 | 34.99 | 35.24 | 2,616,138 | -0.07(-0.21%) |
Aug 18, 2016 | 35.41 | 35.60 | 35.27 | 35.31 | 2,533,611 | -0.05(-0.14%) |
Aug 17, 2016 | 35.23 | 35.42 | 34.98 | 35.36 | 2,693,563 | +0.13(+0.37%) |
Aug 16, 2016 | 35.30 | 35.47 | 35.18 | 35.23 | 2,003,163 | -0.24(-0.69%) |
Aug 15, 2016 | 35.31 | 35.77 | 35.25 | 35.48 | 2,279,504 | +0.00(+0.00%) |
Aug 12, 2016 | 35.30 | 35.58 | 35.05 | 35.48 | 2,704,786 | +0.11(+0.32%) |
Aug 11, 2016 | 35.74 | 35.77 | 35.21 | 35.36 | 2,837,630 | -0.31(-0.86%) |
Aug 10, 2016 | 35.81 | 36.08 | 35.55 | 35.67 | 2,163,978 | -0.06(-0.16%) |
Aug 09, 2016 | 35.93 | 36.01 | 35.60 | 35.73 | 2,580,336 | -0.11(-0.31%) |
Aug 08, 2016 | 35.88 | 36.26 | 35.77 | 35.84 | 2,775,721 | +0.06(+0.16%) |
Aug 05, 2016 | 35.27 | 35.90 | 35.19 | 35.78 | 3,527,392 | +0.57(+1.62%) |
Aug 04, 2016 | 35.72 | 35.81 | 34.95 | 35.21 | 3,532,683 | -0.15(-0.43%) |
Aug 03, 2016 | 34.98 | 35.36 | 34.54 | 35.36 | 3,952,903 | +0.39(+1.10%) |
Aug 02, 2016 | 34.65 | 35.91 | 34.52 | 34.98 | 5,861,164 | -0.64(-1.79%) |
Aug 01, 2016 | 35.89 | 36.02 | 35.18 | 35.61 | 5,651,553 | -0.68(-1.86%) |
Jul 29, 2016 | 36.02 | 36.54 | 36.02 | 36.29 | 6,005,245 | +0.11(+0.31%) |
Jul 28, 2016 | 35.44 | 36.22 | 35.26 | 36.18 | 5,320,037 | +0.84(+2.37%) |
Jul 27, 2016 | 35.31 | 35.56 | 35.06 | 35.34 | 2,960,395 | +0.02(+0.07%) |
Jul 26, 2016 | 35.13 | 35.52 | 35.12 | 35.31 | 2,657,265 | +0.22(+0.62%) |
Jul 25, 2016 | 35.11 | 35.25 | 35.02 | 35.10 | 2,132,204 | -0.10(-0.27%) |
Jul 22, 2016 | 34.94 | 35.26 | 34.82 | 35.19 | 2,360,277 | +0.27(+0.76%) |
Jul 21, 2016 | 34.90 | 35.31 | 34.78 | 34.93 | 2,939,776 | +0.00(+0.00%) |
Jul 20, 2016 | 34.88 | 35.07 | 34.61 | 34.93 | 3,360,735 | -0.07(-0.21%) |
Jul 19, 2016 | 35.42 | 35.48 | 34.88 | 35.00 | 3,418,555 | -0.62(-1.74%) |
Jul 18, 2016 | 35.42 | 35.67 | 35.36 | 35.62 | 2,965,502 | +0.24(+0.68%) |
Jul 15, 2016 | 35.06 | 35.42 | 34.94 | 35.38 | 3,600,959 | +0.38(+1.08%) |
Jul 14, 2016 | 34.90 | 35.10 | 34.73 | 35.00 | 3,528,247 | +0.31(+0.88%) |
Jul 13, 2016 | 34.82 | 34.94 | 34.49 | 34.70 | 3,351,141 | -0.15(-0.44%) |
Jul 12, 2016 | 34.80 | 35.07 | 34.42 | 34.85 | 3,353,949 | +0.10(+0.30%) |
Jul 11, 2016 | 35.05 | 35.20 | 34.73 | 34.74 | 2,930,007 | -0.26(-0.74%) |
Jul 08, 2016 | 34.22 | 35.02 | 33.91 | 35.00 | 4,159,377 | +1.09(+3.23%) |
Jul 07, 2016 | 34.01 | 34.49 | 33.73 | 33.91 | 3,230,399 | +0.00(+0.00%) |
Jul 06, 2016 | 33.54 | 33.99 | 33.17 | 33.91 | 6,788,555 | +0.14(+0.41%) |
Jul 05, 2016 | 34.08 | 34.12 | 33.46 | 33.77 | 6,017,557 | -0.53(-1.55%) |
Jul 01, 2016 | 34.61 | 34.30 | 34.30 | 34.30 | 3,724,403 | -0.23(-0.65%) |
Jun 30, 2016 | 33.57 | 34.53 | 33.52 | 34.53 | 5,141,893 | +1.05(+3.15%) |
Jun 29, 2016 | 33.02 | 33.59 | 33.00 | 33.47 | 4,871,122 | +0.82(+2.51%) |
Jun 28, 2016 | 31.99 | 32.66 | 31.88 | 32.65 | 5,268,802 | +1.14(+3.63%) |
Jun 27, 2016 | 32.27 | 32.35 | 31.40 | 31.51 | 6,290,757 | -1.09(-3.36%) |
Jun 24, 2016 | 33.17 | 33.52 | 32.52 | 32.60 | 6,814,952 | -1.78(-5.17%) |
Jun 23, 2016 | 34.16 | 34.42 | 34.16 | 34.38 | 2,429,418 | +0.57(+1.69%) |
Jun 22, 2016 | 33.83 | 34.09 | 33.77 | 33.81 | 3,595,721 | +0.05(+0.14%) |
Jun 21, 2016 | 34.29 | 34.32 | 33.65 | 33.76 | 5,057,493 | -0.41(-1.20%) |
Jun 20, 2016 | 34.48 | 34.58 | 34.16 | 34.17 | 3,724,952 | +0.11(+0.33%) |
Jun 17, 2016 | 33.70 | 34.38 | 33.70 | 34.06 | 5,013,255 | +0.21(+0.62%) |
Jun 16, 2016 | 33.71 | 33.92 | 33.46 | 33.85 | 3,252,404 | -0.08(-0.24%) |
Jun 15, 2016 | 33.67 | 34.22 | 33.64 | 33.93 | 3,926,047 | +0.30(+0.89%) |
Jun 14, 2016 | 33.58 | 33.93 | 33.29 | 33.63 | 3,364,467 | -0.03(-0.10%) |
Jun 13, 2016 | 34.40 | 34.58 | 33.63 | 33.66 | 5,495,383 | -0.97(-2.81%) |
Jun 10, 2016 | 34.97 | 35.07 | 34.41 | 34.64 | 4,133,522 | -0.64(-1.83%) |
Jun 09, 2016 | 35.12 | 35.38 | 34.80 | 35.28 | 4,847,163 | +0.01(+0.02%) |
Jun 08, 2016 | 35.31 | 35.50 | 35.11 | 35.27 | 3,968,647 | +0.13(+0.37%) |
Jun 07, 2016 | 35.25 | 35.32 | 35.02 | 35.15 | 3,116,536 | -0.01(-0.02%) |
Jun 06, 2016 | 35.29 | 35.53 | 35.08 | 35.15 | 3,720,569 | +0.06(+0.16%) |
Jun 03, 2016 | 34.96 | 35.31 | 34.91 | 35.10 | 5,613,063 | +0.10(+0.30%) |
Jun 02, 2016 | 34.43 | 35.20 | 34.30 | 34.99 | 5,914,240 | +0.52(+1.49%) |
Jun 01, 2016 | 34.43 | 34.57 | 34.12 | 34.48 | 8,033,212 | +0.05(+0.14%) |
May 31, 2016 | 34.88 | 35.05 | 34.35 | 34.43 | 5,829,500 | -0.37(-1.06%) |
May 27, 2016 | 34.86 | 34.80 | 34.80 | 34.80 | 3,983,288 | +0.13(+0.37%) |
May 26, 2016 | 34.59 | 35.05 | 34.34 | 34.67 | 4,418,897 | +0.47(+1.39%) |
May 25, 2016 | 34.04 | 34.40 | 33.91 | 34.20 | 4,982,278 | +0.35(+1.02%) |
May 24, 2016 | 33.19 | 33.92 | 33.00 | 33.85 | 8,419,517 | +1.30(+3.98%) |
May 23, 2016 | 31.98 | 32.80 | 31.90 | 32.55 | 6,167,649 | +0.49(+1.53%) |
May 20, 2016 | 31.06 | 32.30 | 31.02 | 32.06 | 7,893,961 | +1.18(+3.81%) |
May 19, 2016 | 30.03 | 30.90 | 29.78 | 30.89 | 5,246,405 | +0.69(+2.29%) |
May 18, 2016 | 29.95 | 30.44 | 29.85 | 30.20 | 3,750,982 | +0.02(+0.05%) |
May 17, 2016 | 30.14 | 30.50 | 30.07 | 30.18 | 3,364,576 | -0.13(-0.42%) |
May 16, 2016 | 30.01 | 30.51 | 29.93 | 30.31 | 2,665,557 | +0.26(+0.86%) |
May 13, 2016 | 30.67 | 30.69 | 29.91 | 30.05 | 4,031,735 | -0.73(-2.36%) |
May 12, 2016 | 30.55 | 30.98 | 30.38 | 30.78 | 4,117,938 | +0.46(+1.53%) |
May 11, 2016 | 30.56 | 30.73 | 30.27 | 30.31 | 3,657,833 | -0.35(-1.15%) |
May 10, 2016 | 30.31 | 30.69 | 30.31 | 30.67 | 3,587,640 | +0.54(+1.78%) |
May 09, 2016 | 30.53 | 30.66 | 29.83 | 30.13 | 5,217,559 | -0.38(-1.23%) |
May 06, 2016 | 30.39 | 30.63 | 30.24 | 30.51 | 3,166,465 | +0.10(+0.32%) |
May 05, 2016 | 31.04 | 31.33 | 30.31 | 30.41 | 4,926,782 | -0.51(-1.65%) |
May 04, 2016 | 31.15 | 31.44 | 30.79 | 30.92 | 5,407,576 | -0.30(-0.97%) |
May 03, 2016 | 31.90 | 32.46 | 31.17 | 31.22 | 6,475,011 | -0.93(-2.88%) |
May 02, 2016 | 31.62 | 32.38 | 31.58 | 32.15 | 7,469,897 | +0.26(+0.80%) |
Apr 29, 2016 | 31.84 | 32.03 | 31.54 | 31.89 | 6,078,542 | -0.10(-0.32%) |
Apr 28, 2016 | 31.83 | 32.43 | 31.81 | 32.00 | 5,674,755 | +0.13(+0.40%) |
Apr 27, 2016 | 31.74 | 32.01 | 31.48 | 31.87 | 3,870,025 | +0.14(+0.45%) |
Apr 26, 2016 | 31.54 | 31.94 | 31.30 | 31.73 | 5,056,365 | +0.38(+1.20%) |
Apr 25, 2016 | 31.44 | 31.51 | 31.07 | 31.35 | 3,785,379 | -0.29(-0.91%) |
Apr 22, 2016 | 30.98 | 31.65 | 30.86 | 31.64 | 5,252,392 | +1.01(+3.31%) |
Apr 21, 2016 | 31.14 | 31.27 | 30.51 | 30.63 | 4,634,738 | -0.42(-1.34%) |
Apr 20, 2016 | 30.55 | 31.14 | 30.40 | 31.04 | 5,290,639 | +0.51(+1.67%) |
Apr 19, 2016 | 30.33 | 30.81 | 30.21 | 30.53 | 3,935,109 | +0.42(+1.38%) |
Apr 18, 2016 | 29.63 | 30.20 | 29.45 | 30.11 | 4,412,749 | +0.33(+1.10%) |
Apr 15, 2016 | 29.26 | 29.81 | 29.16 | 29.79 | 3,872,189 | +0.57(+1.94%) |
Apr 14, 2016 | 29.56 | 29.64 | 29.03 | 29.22 | 3,518,605 | -0.44(-1.48%) |
Apr 13, 2016 | 29.59 | 29.79 | 29.53 | 29.66 | 3,451,733 | +0.25(+0.84%) |
Apr 12, 2016 | 28.78 | 29.47 | 28.77 | 29.41 | 2,757,877 | +0.66(+2.31%) |
Apr 11, 2016 | 28.84 | 29.26 | 28.72 | 28.75 | 3,137,610 | -0.07(-0.25%) |
Apr 08, 2016 | 28.84 | 29.18 | 28.70 | 28.82 | 2,903,927 | +0.30(+1.04%) |
Apr 07, 2016 | 28.23 | 28.92 | 28.18 | 28.52 | 4,135,814 | +0.14(+0.51%) |
Apr 06, 2016 | 28.02 | 28.39 | 27.78 | 28.38 | 4,059,202 | +0.34(+1.22%) |
Apr 05, 2016 | 28.41 | 28.41 | 27.59 | 28.04 | 6,938,637 | -0.74(-2.58%) |
Apr 04, 2016 | 29.01 | 29.17 | 28.71 | 28.78 | 3,319,029 | -0.34(-1.18%) |