Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.62 | 22.88 | 22.17 | 22.24 | 5,324,309 | -0.40(-1.78%) |
Jun 29, 2017 | 22.11 | 22.86 | 22.10 | 22.64 | 7,217,921 | +0.71(+3.24%) |
Jun 28, 2017 | 21.81 | 22.26 | 21.59 | 21.93 | 4,356,025 | +0.19(+0.88%) |
Jun 27, 2017 | 22.09 | 22.29 | 21.65 | 21.74 | 6,133,803 | -0.25(-1.14%) |
Jun 26, 2017 | 21.40 | 22.50 | 21.27 | 21.99 | 7,355,164 | +0.62(+2.92%) |
Jun 23, 2017 | 20.65 | 21.44 | 20.65 | 21.36 | 7,785,105 | +0.80(+3.87%) |
Jun 22, 2017 | 20.43 | 20.74 | 20.26 | 20.57 | 7,087,771 | +0.20(+0.99%) |
Jun 21, 2017 | 21.15 | 21.41 | 20.10 | 20.37 | 7,520,539 | -0.84(-3.98%) |
Jun 20, 2017 | 21.02 | 21.32 | 20.55 | 21.21 | 6,256,755 | -0.09(-0.41%) |
Jun 19, 2017 | 22.27 | 22.43 | 21.22 | 21.30 | 8,000,641 | -1.14(-5.09%) |
Jun 16, 2017 | 22.31 | 22.61 | 22.05 | 22.44 | 6,477,109 | +0.27(+1.21%) |
Jun 15, 2017 | 21.96 | 22.47 | 21.77 | 22.17 | 5,355,809 | -0.08(-0.35%) |
Jun 14, 2017 | 22.84 | 22.86 | 21.80 | 22.25 | 6,540,722 | -0.73(-3.17%) |
Jun 13, 2017 | 22.29 | 22.99 | 22.08 | 22.98 | 4,631,316 | +0.75(+3.37%) |
Jun 12, 2017 | 22.51 | 22.82 | 21.89 | 22.23 | 5,379,827 | +0.01(+0.04%) |
Jun 09, 2017 | 21.30 | 22.51 | 21.18 | 22.22 | 6,739,524 | +0.94(+4.42%) |
Jun 08, 2017 | 21.58 | 21.03 | 21.28 | 5,528,683 | -0.10(-0.45%) | |
Jun 07, 2017 | 21.43 | 21.81 | 21.08 | 21.37 | 6,710,563 | -0.23(-1.07%) |
Jun 06, 2017 | 21.10 | 21.67 | 20.94 | 21.60 | 5,650,852 | +0.57(+2.69%) |
Jun 05, 2017 | 21.09 | 21.53 | 21.04 | 21.04 | 4,791,927 | -0.29(-1.35%) |
Jun 02, 2017 | 21.96 | 22.08 | 20.94 | 21.33 | 9,209,698 | -0.86(-3.89%) |
Jun 01, 2017 | 22.22 | 22.50 | 21.91 | 22.19 | 6,219,046 | +0.08(+0.35%) |
May 31, 2017 | 22.13 | 22.46 | 22.04 | 22.11 | 10,754,529 | -0.33(-1.45%) |
May 30, 2017 | 22.91 | 23.00 | 22.43 | 22.44 | 4,923,316 | -0.77(-3.31%) |
May 26, 2017 | 22.81 | 23.30 | 22.67 | 23.21 | 5,712,702 | +0.39(+1.72%) |
May 25, 2017 | 23.16 | 23.63 | 22.56 | 22.81 | 5,529,733 | -0.34(-1.45%) |
May 24, 2017 | 23.87 | 23.98 | 22.97 | 23.15 | 7,963,709 | -0.91(-3.79%) |
May 23, 2017 | 24.26 | 24.38 | 23.95 | 24.06 | 5,876,186 | -0.21(-0.87%) |
May 22, 2017 | 24.73 | 24.89 | 24.25 | 24.27 | 3,241,140 | -0.23(-0.94%) |
May 19, 2017 | 23.88 | 24.66 | 23.68 | 24.50 | 7,887,618 | +0.78(+3.27%) |
May 18, 2017 | 23.84 | 24.23 | 23.71 | 23.72 | 4,672,433 | -0.26(-1.08%) |
May 17, 2017 | 24.13 | 24.27 | 23.75 | 23.98 | 4,241,560 | -0.14(-0.60%) |
May 16, 2017 | 24.28 | 24.46 | 23.99 | 24.13 | 4,313,306 | -0.15(-0.63%) |
May 15, 2017 | 25.03 | 25.11 | 24.21 | 24.28 | 4,546,787 | -0.28(-1.13%) |
May 12, 2017 | 24.35 | 24.62 | 24.24 | 24.56 | 3,524,517 | +0.16(+0.67%) |
May 11, 2017 | 24.83 | 24.83 | 24.05 | 24.39 | 5,038,180 | -0.05(-0.20%) |
May 10, 2017 | 24.40 | 24.94 | 24.19 | 24.44 | 4,925,322 | +0.35(+1.43%) |
May 09, 2017 | 24.85 | 24.90 | 24.07 | 24.10 | 6,158,341 | -0.66(-2.67%) |
May 08, 2017 | 25.00 | 25.14 | 24.41 | 24.76 | 3,580,173 | -0.38(-1.53%) |
May 05, 2017 | 24.53 | 25.20 | 24.28 | 25.14 | 6,581,981 | +0.72(+2.94%) |
May 04, 2017 | 24.68 | 24.72 | 23.66 | 24.42 | 8,772,132 | -0.53(-2.11%) |
May 03, 2017 | 25.37 | 25.39 | 24.84 | 24.95 | 4,807,970 | -0.49(-1.92%) |
May 02, 2017 | 25.41 | 25.87 | 25.23 | 25.44 | 4,260,370 | +0.00(+0.00%) |
May 01, 2017 | 25.35 | 25.60 | 25.12 | 25.44 | 3,993,684 | +0.04(+0.15%) |
Apr 28, 2017 | 26.64 | 26.78 | 25.34 | 25.40 | 7,900,975 | -0.82(-3.14%) |
Apr 27, 2017 | 26.16 | 26.51 | 25.76 | 26.23 | 6,980,277 | -0.25(-0.94%) |
Apr 26, 2017 | 26.48 | 27.58 | 26.29 | 26.48 | 7,090,461 | +0.05(+0.18%) |
Apr 25, 2017 | 26.03 | 26.54 | 25.16 | 26.43 | 13,333,753 | +0.32(+1.21%) |
Apr 24, 2017 | 26.47 | 26.55 | 26.07 | 26.11 | 5,751,965 | -0.23(-0.87%) |
Apr 21, 2017 | 26.37 | 26.64 | 26.12 | 26.34 | 3,934,377 | -0.13(-0.51%) |
Apr 20, 2017 | 26.28 | 26.76 | 26.08 | 26.48 | 3,565,023 | +0.26(+0.99%) |
Apr 19, 2017 | 26.59 | 26.98 | 26.10 | 26.22 | 5,534,243 | -0.08(-0.29%) |
Apr 18, 2017 | 26.44 | 26.82 | 26.17 | 26.29 | 4,486,391 | -0.43(-1.61%) |
Apr 17, 2017 | 26.60 | 26.89 | 26.29 | 26.72 | 6,119,875 | +0.10(+0.36%) |
Apr 13, 2017 | 27.44 | 27.50 | 26.52 | 26.63 | 6,196,816 | -0.74(-2.70%) |
Apr 12, 2017 | 28.14 | 28.52 | 27.33 | 27.37 | 5,254,790 | -0.82(-2.92%) |
Apr 11, 2017 | 28.63 | 28.72 | 27.81 | 28.19 | 3,453,962 | -0.46(-1.61%) |
Apr 10, 2017 | 28.34 | 28.72 | 28.19 | 28.65 | 2,773,218 | +0.39(+1.39%) |
Apr 07, 2017 | 28.64 | 28.77 | 28.23 | 28.26 | 3,590,391 | -0.41(-1.44%) |
Apr 06, 2017 | 28.36 | 28.69 | 28.22 | 28.67 | 4,509,213 | +0.48(+1.70%) |
Apr 05, 2017 | 28.91 | 29.05 | 27.95 | 28.19 | 7,023,467 | -0.35(-1.21%) |
Apr 04, 2017 | 27.78 | 28.57 | 27.52 | 28.54 | 6,121,249 | +1.14(+4.17%) |
Apr 03, 2017 | 27.90 | 28.01 | 27.04 | 27.40 | 5,071,933 | -0.51(-1.82%) |
Mar 31, 2017 | 27.69 | 28.48 | 27.47 | 27.90 | 6,214,330 | +0.47(+1.71%) |
Mar 30, 2017 | 28.04 | 28.27 | 27.42 | 27.43 | 8,784,184 | -0.33(-1.17%) |
Mar 29, 2017 | 26.85 | 27.77 | 26.77 | 27.76 | 6,427,547 | +1.11(+4.17%) |
Mar 28, 2017 | 26.79 | 27.08 | 26.32 | 26.65 | 5,919,682 | -0.03(-0.11%) |
Mar 27, 2017 | 26.18 | 26.76 | 26.09 | 26.68 | 3,556,739 | +0.13(+0.51%) |
Mar 24, 2017 | 26.11 | 26.71 | 25.89 | 26.54 | 4,567,567 | +0.43(+1.65%) |
Mar 23, 2017 | 25.84 | 26.28 | 25.61 | 26.11 | 3,933,013 | +0.41(+1.60%) |
Mar 22, 2017 | 26.08 | 26.25 | 25.52 | 25.70 | 4,278,770 | -0.59(-2.26%) |
Mar 21, 2017 | 26.71 | 26.95 | 26.21 | 26.29 | 4,845,887 | -0.29(-1.08%) |
Mar 20, 2017 | 26.26 | 26.66 | 25.97 | 26.58 | 5,184,013 | +0.20(+0.76%) |
Mar 17, 2017 | 26.71 | 26.81 | 26.25 | 26.38 | 5,048,611 | -0.17(-0.65%) |
Mar 16, 2017 | 26.89 | 27.02 | 26.37 | 26.55 | 4,385,327 | -0.39(-1.46%) |
Mar 15, 2017 | 26.57 | 27.09 | 26.16 | 26.95 | 3,866,369 | +0.62(+2.37%) |
Mar 14, 2017 | 26.59 | 26.62 | 25.97 | 26.32 | 4,122,501 | -0.60(-2.24%) |
Mar 13, 2017 | 26.48 | 27.03 | 26.21 | 26.93 | 5,539,539 | +0.55(+2.07%) |
Mar 10, 2017 | 26.94 | 27.20 | 26.27 | 26.38 | 6,232,831 | -0.26(-0.97%) |
Mar 09, 2017 | 26.35 | 26.79 | 25.58 | 26.64 | 7,935,667 | +0.25(+0.94%) |
Mar 08, 2017 | 26.76 | 27.17 | 26.35 | 26.39 | 6,919,361 | -0.35(-1.33%) |
Mar 07, 2017 | 27.19 | 27.29 | 26.49 | 26.74 | 6,209,440 | -0.54(-1.97%) |
Mar 06, 2017 | 27.75 | 27.75 | 26.63 | 27.28 | 5,993,099 | +1.08(+4.13%) |
Mar 03, 2017 | 26.50 | 26.73 | 26.12 | 26.20 | 3,116,633 | -0.12(-0.47%) |
Mar 02, 2017 | 26.56 | 26.76 | 26.10 | 26.32 | 3,997,574 | -0.44(-1.65%) |
Mar 01, 2017 | 26.68 | 27.06 | 26.39 | 26.76 | 4,017,969 | +0.30(+1.12%) |
Feb 28, 2017 | 26.49 | 26.59 | 25.95 | 26.47 | 3,915,290 | -0.10(-0.36%) |
Feb 27, 2017 | 26.43 | 27.03 | 26.12 | 26.56 | 4,617,059 | +0.08(+0.29%) |
Feb 24, 2017 | 27.54 | 27.60 | 26.11 | 26.48 | 7,278,888 | -1.25(-4.49%) |
Feb 23, 2017 | 29.37 | 29.37 | 26.75 | 27.73 | 9,629,461 | -0.95(-3.31%) |
Feb 22, 2017 | 28.92 | 29.34 | 28.62 | 28.68 | 5,044,617 | -0.47(-1.61%) |
Feb 21, 2017 | 29.50 | 29.91 | 29.03 | 29.15 | 6,291,261 | -0.81(-2.72%) |
Feb 17, 2017 | 29.96 | 29.96 | 29.96 | 0 | +0.03(+0.10%) | |
Feb 16, 2017 | 31.60 | 31.69 | 29.70 | 29.93 | 6,651,301 | -1.69(-5.33%) |
Feb 15, 2017 | 31.33 | 32.16 | 31.27 | 31.62 | 2,954,730 | +0.18(+0.58%) |
Feb 14, 2017 | 31.25 | 31.47 | 30.97 | 31.44 | 3,927,795 | +0.27(+0.86%) |
Feb 13, 2017 | 31.70 | 31.75 | 31.15 | 31.17 | 3,032,747 | -0.58(-1.84%) |
Feb 10, 2017 | 32.41 | 32.66 | 31.69 | 31.75 | 3,158,198 | -0.64(-1.98%) |
Feb 09, 2017 | 31.93 | 32.52 | 31.71 | 32.40 | 2,445,518 | +0.88(+2.80%) |
Feb 08, 2017 | 31.51 | 31.96 | 30.77 | 31.52 | 2,519,675 | -0.25(-0.78%) |
Feb 07, 2017 | 32.55 | 32.74 | 31.41 | 31.76 | 3,353,644 | -0.73(-2.24%) |
Feb 06, 2017 | 32.59 | 33.47 | 32.39 | 32.49 | 4,134,585 | +0.42(+1.31%) |
Feb 03, 2017 | 31.23 | 32.10 | 31.02 | 32.07 | 4,802,843 | +0.66(+2.11%) |
Feb 02, 2017 | 30.40 | 31.54 | 29.82 | 31.41 | 5,186,234 | +0.93(+3.05%) |
Feb 01, 2017 | 31.29 | 31.37 | 30.33 | 30.48 | 4,970,811 | -0.51(-1.64%) |
Jan 31, 2017 | 31.64 | 31.79 | 30.47 | 30.99 | 5,264,495 | -0.96(-3.00%) |
Jan 30, 2017 | 34.15 | 34.15 | 31.52 | 31.95 | 6,198,386 | -2.27(-6.64%) |
Jan 27, 2017 | 33.49 | 34.88 | 33.49 | 34.22 | 7,251,421 | +1.22(+3.69%) |
Jan 26, 2017 | 32.69 | 33.01 | 32.27 | 33.00 | 4,579,145 | +0.58(+1.80%) |
Jan 25, 2017 | 32.88 | 32.89 | 32.31 | 32.42 | 3,664,658 | -0.22(-0.68%) |
Jan 24, 2017 | 32.91 | 33.34 | 32.59 | 32.64 | 5,824,425 | -0.08(-0.23%) |
Jan 23, 2017 | 33.06 | 33.35 | 32.59 | 32.71 | 2,678,552 | -0.38(-1.16%) |
Jan 20, 2017 | 33.43 | 33.45 | 32.87 | 33.10 | 3,479,893 | +0.07(+0.20%) |
Jan 19, 2017 | 32.90 | 33.40 | 32.67 | 33.03 | 3,881,848 | +0.12(+0.35%) |
Jan 18, 2017 | 31.72 | 33.30 | 31.67 | 32.91 | 3,271,510 | +0.57(+1.75%) |
Jan 17, 2017 | 32.51 | 32.51 | 31.68 | 32.35 | 4,301,845 | +0.11(+0.36%) |
Jan 13, 2017 | 32.23 | 32.23 | 32.23 | 0 | -0.34(-1.03%) | |
Jan 12, 2017 | 32.46 | 33.14 | 32.16 | 32.57 | 3,934,057 | +0.44(+1.37%) |
Jan 11, 2017 | 32.15 | 32.41 | 31.67 | 32.13 | 2,695,763 | +0.16(+0.51%) |
Jan 10, 2017 | 31.89 | 32.10 | 31.34 | 31.97 | 3,506,506 | +0.57(+1.83%) |
Jan 09, 2017 | 32.39 | 32.46 | 31.25 | 31.39 | 4,311,326 | -1.41(-4.29%) |
Jan 06, 2017 | 32.85 | 33.08 | 32.32 | 32.80 | 2,609,466 | +0.03(+0.09%) |
Jan 05, 2017 | 32.38 | 32.99 | 32.04 | 32.77 | 5,420,423 | +0.62(+1.94%) |
Jan 04, 2017 | 31.08 | 32.24 | 31.08 | 32.15 | 4,642,709 | +0.91(+2.91%) |
Jan 03, 2017 | 32.21 | 32.98 | 30.22 | 31.24 | 11,143,599 | -1.69(-5.12%) |
Dec 30, 2016 | 32.92 | 32.92 | 32.92 | 0 | +0.10(+0.29%) | |
Dec 29, 2016 | 32.80 | 33.32 | 32.45 | 32.83 | 3,166,264 | -0.06(-0.17%) |
Dec 28, 2016 | 33.31 | 33.58 | 32.56 | 32.89 | 4,294,814 | -0.43(-1.29%) |
Dec 27, 2016 | 33.41 | 33.67 | 33.06 | 33.32 | 2,920,968 | +0.07(+0.20%) |
Dec 23, 2016 | 33.25 | 33.25 | 33.25 | 0 | +0.46(+1.40%) | |
Dec 22, 2016 | 32.74 | 32.87 | 32.22 | 32.79 | 3,692,875 | +0.01(+0.03%) |
Dec 21, 2016 | 32.81 | 33.14 | 32.29 | 32.78 | 4,408,681 | +0.93(+2.92%) |
Dec 20, 2016 | 32.36 | 32.56 | 31.63 | 31.85 | 4,271,367 | -0.70(-2.15%) |
Dec 19, 2016 | 32.94 | 33.25 | 32.21 | 32.55 | 5,113,818 | -0.31(-0.93%) |
Dec 16, 2016 | 32.88 | 33.08 | 32.34 | 32.86 | 9,197,802 | -0.35(-1.07%) |
Dec 15, 2016 | 33.12 | 34.50 | 32.64 | 33.21 | 6,671,545 | -0.18(-0.55%) |
Dec 14, 2016 | 34.60 | 35.13 | 33.33 | 33.39 | 4,392,613 | -1.36(-3.92%) |
Dec 13, 2016 | 34.87 | 35.33 | 34.25 | 34.75 | 4,880,673 | +0.31(+0.89%) |
Dec 12, 2016 | 37.89 | 37.96 | 34.17 | 34.45 | 6,614,462 | -2.69(-7.25%) |
Dec 09, 2016 | 37.15 | 37.55 | 36.45 | 37.14 | 4,221,751 | +0.40(+1.10%) |
Dec 08, 2016 | 36.91 | 37.11 | 35.75 | 36.74 | 3,563,805 | +0.13(+0.37%) |
Dec 07, 2016 | 37.13 | 37.96 | 36.23 | 36.60 | 3,697,571 | -0.16(-0.44%) |
Dec 06, 2016 | 36.32 | 37.08 | 36.11 | 36.77 | 3,013,617 | -0.03(-0.08%) |
Dec 05, 2016 | 35.63 | 37.35 | 35.60 | 36.79 | 6,201,676 | +1.97(+5.67%) |
Dec 02, 2016 | 34.80 | 35.11 | 34.12 | 34.82 | 3,831,187 | -0.22(-0.63%) |
Dec 01, 2016 | 34.86 | 35.92 | 34.59 | 35.04 | 7,652,924 | +1.35(+4.01%) |
Nov 30, 2016 | 36.89 | 36.97 | 33.38 | 33.69 | 9,196,068 | -1.14(-3.27%) |
Nov 29, 2016 | 34.16 | 35.26 | 33.65 | 34.83 | 4,828,312 | -0.13(-0.38%) |
Nov 28, 2016 | 35.22 | 35.87 | 34.95 | 34.96 | 4,712,309 | +0.22(+0.63%) |
Nov 25, 2016 | 34.94 | 35.15 | 34.36 | 34.74 | 1,844,243 | -0.48(-1.36%) |
Nov 23, 2016 | 35.22 | 35.22 | 35.22 | 0 | +1.09(+3.20%) | |
Nov 22, 2016 | 34.95 | 34.95 | 33.39 | 34.13 | 4,057,027 | -0.73(-2.09%) |
Nov 21, 2016 | 33.38 | 35.06 | 33.38 | 34.86 | 6,459,468 | +2.28(+7.00%) |
Nov 18, 2016 | 33.09 | 33.65 | 32.49 | 32.58 | 3,465,146 | -0.01(-0.03%) |
Nov 17, 2016 | 33.42 | 33.85 | 32.50 | 32.59 | 3,540,072 | -0.34(-1.05%) |
Nov 16, 2016 | 33.10 | 33.65 | 32.65 | 32.93 | 3,397,093 | -0.29(-0.86%) |
Nov 15, 2016 | 32.64 | 33.90 | 32.64 | 33.22 | 4,519,299 | +1.03(+3.21%) |
Nov 14, 2016 | 30.68 | 32.21 | 30.51 | 32.19 | 5,354,646 | +1.55(+5.06%) |
Nov 11, 2016 | 30.86 | 30.95 | 30.32 | 30.64 | 4,453,075 | -0.44(-1.42%) |
Nov 10, 2016 | 31.28 | 31.88 | 31.05 | 31.08 | 3,449,659 | -0.87(-2.73%) |
Nov 09, 2016 | 30.69 | 32.20 | 30.49 | 31.95 | 4,631,146 | +1.46(+4.77%) |
Nov 08, 2016 | 31.65 | 31.99 | 30.41 | 30.49 | 6,065,908 | -1.70(-5.29%) |
Nov 07, 2016 | 31.32 | 32.33 | 30.95 | 32.20 | 4,942,967 | +1.53(+5.00%) |
Nov 04, 2016 | 30.50 | 31.14 | 30.28 | 30.66 | 3,207,089 | +0.06(+0.19%) |
Nov 03, 2016 | 30.66 | 31.12 | 30.47 | 30.61 | 3,072,270 | +0.04(+0.13%) |
Nov 02, 2016 | 30.71 | 31.17 | 29.87 | 30.57 | 4,871,226 | -0.63(-2.03%) |
Nov 01, 2016 | 32.29 | 32.52 | 30.66 | 31.20 | 7,085,152 | -1.16(-3.58%) |
Oct 31, 2016 | 33.55 | 33.62 | 32.06 | 32.36 | 4,693,823 | -0.69(-2.09%) |
Oct 28, 2016 | 33.98 | 34.41 | 32.99 | 33.05 | 4,213,566 | -1.09(-3.20%) |
Oct 27, 2016 | 33.55 | 34.70 | 33.23 | 34.14 | 5,558,511 | +0.67(+2.00%) |
Oct 26, 2016 | 35.24 | 35.29 | 31.97 | 33.47 | 11,718,748 | -0.90(-2.62%) |
Oct 25, 2016 | 34.29 | 34.78 | 34.21 | 34.37 | 4,476,036 | -0.25(-0.72%) |
Oct 24, 2016 | 35.43 | 35.61 | 34.14 | 34.62 | 3,520,991 | -1.01(-2.82%) |
Oct 21, 2016 | 36.60 | 36.62 | 35.51 | 35.63 | 4,086,206 | -1.33(-3.60%) |
Oct 20, 2016 | 36.24 | 37.09 | 35.94 | 36.96 | 2,869,075 | +0.35(+0.97%) |
Oct 19, 2016 | 36.41 | 37.18 | 36.23 | 36.60 | 3,985,644 | +0.14(+0.39%) |
Oct 18, 2016 | 36.90 | 36.90 | 35.86 | 36.46 | 2,694,824 | +0.31(+0.85%) |
Oct 17, 2016 | 36.25 | 36.67 | 35.46 | 36.15 | 4,157,498 | -0.22(-0.61%) |
Oct 14, 2016 | 37.76 | 37.83 | 36.34 | 36.37 | 4,366,737 | -1.37(-3.63%) |
Oct 13, 2016 | 36.28 | 38.23 | 36.21 | 37.74 | 7,021,785 | +1.31(+3.60%) |
Oct 12, 2016 | 36.67 | 36.85 | 36.22 | 36.43 | 3,781,788 | -0.71(-1.91%) |
Oct 11, 2016 | 37.43 | 37.62 | 36.81 | 37.14 | 3,960,268 | -0.44(-1.17%) |
Oct 10, 2016 | 37.90 | 38.50 | 37.52 | 37.58 | 5,351,429 | -0.02(-0.05%) |
Oct 07, 2016 | 37.49 | 37.78 | 36.99 | 37.60 | 7,421,609 | +0.78(+2.11%) |
Oct 06, 2016 | 37.47 | 37.68 | 36.45 | 36.82 | 3,866,104 | -0.53(-1.41%) |
Oct 05, 2016 | 37.61 | 37.76 | 36.57 | 37.35 | 4,829,350 | -0.05(-0.13%) |
Oct 04, 2016 | 37.58 | 37.58 | 36.88 | 37.40 | 3,410,935 | -0.06(-0.15%) |
Oct 03, 2016 | 37.15 | 37.59 | 36.84 | 37.45 | 3,769,305 | +0.34(+0.93%) |
Sep 30, 2016 | 36.28 | 37.14 | 35.84 | 37.11 | 4,618,600 | +1.14(+3.17%) |
Sep 29, 2016 | 36.69 | 37.04 | 35.59 | 35.97 | 4,448,481 | -1.02(-2.74%) |
Sep 28, 2016 | 35.86 | 37.35 | 35.20 | 36.99 | 6,412,796 | +1.58(+4.46%) |
Sep 27, 2016 | 36.35 | 36.35 | 35.19 | 35.41 | 4,558,026 | -1.49(-4.05%) |
Sep 26, 2016 | 36.87 | 37.66 | 36.70 | 36.90 | 3,617,626 | +0.35(+0.97%) |
Sep 23, 2016 | 36.71 | 37.44 | 35.84 | 36.54 | 4,813,230 | -0.16(-0.44%) |
Sep 22, 2016 | 37.01 | 37.39 | 36.22 | 36.71 | 4,803,594 | +0.07(+0.18%) |
Sep 21, 2016 | 35.67 | 36.71 | 35.39 | 36.64 | 8,758,097 | +1.61(+4.59%) |
Sep 20, 2016 | 35.94 | 36.13 | 35.03 | 35.03 | 7,423,701 | -0.55(-1.53%) |
Sep 19, 2016 | 36.39 | 36.39 | 35.42 | 35.58 | 5,846,156 | -0.22(-0.62%) |
Sep 16, 2016 | 36.27 | 36.77 | 35.39 | 35.80 | 16,079,765 | -1.91(-5.05%) |
Sep 15, 2016 | 37.63 | 38.36 | 36.93 | 37.70 | 4,766,035 | +0.08(+0.20%) |
Sep 14, 2016 | 39.42 | 40.25 | 37.41 | 37.63 | 5,990,796 | -2.02(-5.10%) |
Sep 13, 2016 | 40.70 | 40.97 | 39.52 | 39.65 | 5,305,283 | -1.44(-3.49%) |
Sep 12, 2016 | 40.19 | 41.20 | 39.74 | 41.08 | 3,440,044 | +0.65(+1.61%) |
Sep 09, 2016 | 40.81 | 41.73 | 40.43 | 40.43 | 3,037,984 | -0.79(-1.93%) |
Sep 08, 2016 | 39.68 | 41.44 | 39.60 | 41.23 | 4,117,412 | +1.21(+3.01%) |
Sep 07, 2016 | 40.68 | 40.68 | 39.57 | 40.02 | 2,437,629 | +0.22(+0.55%) |
Sep 06, 2016 | 38.72 | 39.93 | 38.57 | 39.80 | 2,592,461 | +1.06(+2.74%) |
Sep 02, 2016 | 37.83 | 38.74 | 38.74 | 38.74 | 2,855,492 | +1.34(+3.58%) |
Sep 01, 2016 | 36.37 | 37.61 | 36.37 | 37.40 | 2,504,285 | +0.48(+1.30%) |
Aug 31, 2016 | 37.79 | 37.94 | 36.73 | 36.92 | 2,309,030 | -1.10(-2.90%) |
Aug 30, 2016 | 38.34 | 39.29 | 37.81 | 38.02 | 2,631,219 | -0.06(-0.15%) |
Aug 29, 2016 | 37.84 | 38.37 | 37.60 | 38.08 | 1,846,506 | +0.12(+0.33%) |
Aug 26, 2016 | 38.70 | 39.26 | 37.80 | 37.95 | 2,218,894 | -0.45(-1.17%) |
Aug 25, 2016 | 38.68 | 39.12 | 38.33 | 38.40 | 1,846,706 | -0.29(-0.74%) |
Aug 24, 2016 | 39.22 | 39.40 | 38.59 | 38.69 | 2,849,092 | -0.80(-2.04%) |
Aug 23, 2016 | 37.60 | 39.72 | 37.57 | 39.49 | 3,227,229 | +1.75(+4.64%) |
Aug 22, 2016 | 38.29 | 38.55 | 37.57 | 37.74 | 2,339,121 | -0.93(-2.40%) |
Aug 19, 2016 | 38.80 | 39.10 | 37.92 | 38.67 | 3,172,210 | -0.37(-0.96%) |
Aug 18, 2016 | 37.51 | 39.07 | 37.24 | 39.04 | 3,180,059 | +1.87(+5.02%) |
Aug 17, 2016 | 37.47 | 37.87 | 36.81 | 37.18 | 2,243,898 | -0.34(-0.89%) |
Aug 16, 2016 | 37.55 | 37.85 | 36.57 | 37.51 | 2,623,834 | +0.05(+0.13%) |
Aug 15, 2016 | 37.14 | 37.86 | 36.88 | 37.47 | 2,442,237 | +0.37(+1.01%) |
Aug 12, 2016 | 37.23 | 37.47 | 36.82 | 37.09 | 2,552,646 | +0.23(+0.62%) |
Aug 11, 2016 | 36.68 | 37.46 | 36.30 | 36.86 | 3,233,685 | +0.34(+0.92%) |
Aug 10, 2016 | 37.31 | 37.53 | 36.42 | 36.53 | 4,508,347 | -0.65(-1.75%) |
Aug 09, 2016 | 38.90 | 39.26 | 37.17 | 37.18 | 3,647,750 | -1.77(-4.55%) |
Aug 08, 2016 | 38.38 | 40.02 | 38.32 | 38.95 | 2,505,995 | +0.65(+1.70%) |
Aug 05, 2016 | 38.45 | 38.57 | 37.64 | 38.30 | 2,405,558 | -0.10(-0.25%) |
Aug 04, 2016 | 38.63 | 39.32 | 38.18 | 38.39 | 2,708,393 | -0.51(-1.30%) |
Aug 03, 2016 | 37.48 | 38.89 | 36.98 | 38.90 | 3,144,442 | +1.64(+4.39%) |
Aug 02, 2016 | 37.48 | 37.89 | 36.65 | 37.26 | 2,738,282 | -0.18(-0.49%) |
Aug 01, 2016 | 38.24 | 38.24 | 36.95 | 37.45 | 4,103,665 | -1.14(-2.95%) |
Jul 29, 2016 | 38.47 | 38.93 | 37.96 | 38.59 | 2,741,836 | -0.42(-1.08%) |
Jul 28, 2016 | 38.96 | 40.10 | 38.14 | 39.01 | 3,802,767 | +0.26(+0.67%) |
Jul 27, 2016 | 40.66 | 41.17 | 37.38 | 38.75 | 8,039,854 | -1.33(-3.32%) |
Jul 26, 2016 | 39.04 | 40.14 | 38.71 | 40.08 | 3,900,047 | +0.81(+2.07%) |
Jul 25, 2016 | 39.08 | 39.49 | 38.65 | 39.26 | 3,051,428 | -0.11(-0.27%) |
Jul 22, 2016 | 39.45 | 40.22 | 38.94 | 39.37 | 3,489,182 | +0.41(+1.06%) |
Jul 21, 2016 | 40.20 | 41.33 | 38.91 | 38.96 | 4,160,383 | -1.23(-3.05%) |
Jul 20, 2016 | 41.03 | 41.10 | 39.68 | 40.18 | 2,261,576 | -1.35(-3.25%) |
Jul 19, 2016 | 41.59 | 42.13 | 41.01 | 41.53 | 2,041,417 | -0.16(-0.39%) |
Jul 18, 2016 | 41.15 | 41.76 | 40.62 | 41.70 | 1,803,144 | +0.44(+1.07%) |
Jul 15, 2016 | 41.28 | 42.03 | 40.73 | 41.26 | 2,742,268 | +0.08(+0.19%) |
Jul 14, 2016 | 43.14 | 43.23 | 40.89 | 41.18 | 3,171,516 | -1.02(-2.43%) |
Jul 13, 2016 | 42.99 | 43.08 | 41.42 | 42.20 | 2,792,264 | -0.63(-1.47%) |
Jul 12, 2016 | 42.53 | 43.80 | 42.31 | 42.84 | 2,848,117 | +1.25(+3.02%) |
Jul 11, 2016 | 42.58 | 42.77 | 41.55 | 41.58 | 2,432,895 | -0.66(-1.56%) |
Jul 08, 2016 | 41.75 | 40.73 | 40.73 | 42.24 | 3,724,011 | +1.51(+3.71%) |
Jul 07, 2016 | 41.96 | 42.48 | 40.44 | 40.73 | 3,484,540 | -0.45(-1.09%) |
Jul 06, 2016 | 40.17 | 41.47 | 39.90 | 41.18 | 3,438,081 | +0.74(+1.82%) |
Jul 05, 2016 | 41.46 | 41.67 | 39.07 | 40.44 | 4,002,595 | -2.13(-5.01%) |