Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.93 | 26.55 | 25.86 | 26.48 | 3,665,936 | +0.53(+2.05%) |
Jul 28, 2017 | 26.93 | 27.01 | 25.62 | 25.95 | 4,228,034 | -0.99(-3.68%) |
Jul 27, 2017 | 25.90 | 27.28 | 25.53 | 26.94 | 5,474,979 | +1.05(+4.04%) |
Jul 26, 2017 | 25.03 | 26.08 | 24.79 | 25.90 | 8,050,880 | +0.82(+3.29%) |
Jul 25, 2017 | 25.07 | 25.48 | 25.01 | 25.08 | 41,592,824 | +0.12(+0.50%) |
Jul 24, 2017 | 25.82 | 25.92 | 24.92 | 24.95 | 6,366,266 | -0.97(-3.73%) |
Jul 21, 2017 | 26.14 | 26.32 | 25.75 | 25.92 | 2,836,873 | -0.25(-0.95%) |
Jul 20, 2017 | 26.34 | 25.88 | 26.16 | 2,998,586 | +0.31(+1.20%) | |
Jul 19, 2017 | 25.44 | 25.93 | 25.44 | 25.85 | 1,606,470 | +0.40(+1.57%) |
Jul 18, 2017 | 25.76 | 25.91 | 25.35 | 25.46 | 1,989,920 | -0.42(-1.61%) |
Jul 17, 2017 | 25.87 | 26.16 | 25.84 | 25.87 | 2,092,947 | +0.03(+0.10%) |
Jul 14, 2017 | 25.98 | 26.10 | 25.67 | 25.85 | 2,402,825 | -0.03(-0.10%) |
Jul 13, 2017 | 25.42 | 25.96 | 25.41 | 25.87 | 3,280,318 | +0.63(+2.49%) |
Jul 12, 2017 | 25.49 | 25.75 | 25.16 | 25.24 | 3,249,922 | -0.12(-0.49%) |
Jul 11, 2017 | 25.47 | 25.64 | 25.09 | 25.37 | 2,959,356 | -0.18(-0.69%) |
Jul 10, 2017 | 26.31 | 26.38 | 25.51 | 25.54 | 3,669,827 | -0.75(-2.86%) |
Jul 07, 2017 | 26.28 | 26.44 | 26.01 | 26.30 | 3,108,392 | +0.04(+0.14%) |
Jul 06, 2017 | 27.18 | 27.24 | 26.16 | 26.26 | 4,131,565 | -1.02(-3.73%) |
Jul 05, 2017 | 27.61 | 27.65 | 26.93 | 27.28 | 3,228,253 | -0.31(-1.12%) |
Jul 03, 2017 | 27.17 | 27.71 | 27.13 | 27.59 | 2,172,796 | +0.66(+2.47%) |
Jun 30, 2017 | 27.09 | 27.18 | 26.71 | 26.93 | 3,048,451 | -0.04(-0.16%) |
Jun 29, 2017 | 26.68 | 27.13 | 26.55 | 26.97 | 3,999,671 | +0.23(+0.86%) |
Jun 28, 2017 | 27.21 | 27.54 | 26.68 | 26.74 | 5,853,613 | -0.47(-1.73%) |
Jun 27, 2017 | 26.67 | 27.61 | 26.65 | 27.21 | 6,525,517 | +0.56(+2.09%) |
Jun 26, 2017 | 26.26 | 26.67 | 25.79 | 26.65 | 8,625,983 | +0.39(+1.48%) |
Jun 23, 2017 | 26.05 | 26.26 | 24,621,720 | -3.62(-12.12%) | ||
Jun 22, 2017 | 29.89 | 30.20 | 29.58 | 29.88 | 7,532,349 | +0.07(+0.24%) |
Jun 21, 2017 | 30.30 | 30.54 | 29.65 | 29.81 | 2,532,714 | -0.43(-1.41%) |
Jun 20, 2017 | 31.07 | 31.13 | 30.23 | 30.24 | 3,421,864 | -0.89(-2.87%) |
Jun 19, 2017 | 31.01 | 31.53 | 30.57 | 31.13 | 3,369,878 | -0.16(-0.51%) |
Jun 16, 2017 | 31.13 | 31.38 | 30.80 | 31.29 | 5,391,126 | -0.53(-1.67%) |
Jun 15, 2017 | 31.74 | 32.32 | 31.59 | 31.82 | 4,343,378 | -0.18(-0.55%) |
Jun 14, 2017 | 31.97 | 32.02 | 31.30 | 32.00 | 3,493,807 | +0.08(+0.25%) |
Jun 13, 2017 | 32.16 | 32.60 | 31.72 | 31.92 | 2,728,626 | -0.26(-0.82%) |
Jun 12, 2017 | 31.53 | 33.07 | 31.53 | 32.19 | 5,563,534 | +0.75(+2.39%) |
Jun 09, 2017 | 29.86 | 31.55 | 29.66 | 31.44 | 4,469,390 | +1.61(+5.38%) |
Jun 08, 2017 | 30.03 | 30.48 | 29.79 | 29.83 | 2,429,897 | -0.01(-0.03%) |
Jun 07, 2017 | 30.21 | 30.32 | 29.79 | 29.84 | 2,594,864 | -0.22(-0.73%) |
Jun 06, 2017 | 30.54 | 30.54 | 30.02 | 30.06 | 2,785,578 | -0.67(-2.18%) |
Jun 05, 2017 | 31.01 | 31.01 | 30.26 | 30.73 | 2,383,252 | -0.32(-1.02%) |
Jun 02, 2017 | 31.00 | 31.23 | 30.84 | 31.05 | 2,219,851 | -0.12(-0.40%) |
Jun 01, 2017 | 30.38 | 31.36 | 30.19 | 31.17 | 2,857,041 | +0.82(+2.70%) |
May 31, 2017 | 30.71 | 30.98 | 30.14 | 30.35 | 2,724,873 | -0.29(-0.95%) |
May 30, 2017 | 30.64 | 30.90 | 30.50 | 30.64 | 1,749,830 | -0.10(-0.32%) |
May 26, 2017 | 30.58 | 30.84 | 30.35 | 30.74 | 2,063,870 | +0.07(+0.23%) |
May 25, 2017 | 30.94 | 31.03 | 30.44 | 30.67 | 4,103,169 | +0.05(+0.17%) |
May 24, 2017 | 30.53 | 30.74 | 30.31 | 30.62 | 1,750,559 | +0.01(+0.03%) |
May 23, 2017 | 31.16 | 31.20 | 30.58 | 30.61 | 1,854,936 | -0.55(-1.76%) |
May 22, 2017 | 31.31 | 31.48 | 31.05 | 31.15 | 1,716,576 | -0.01(-0.03%) |
May 19, 2017 | 31.07 | 31.41 | 30.87 | 31.16 | 2,306,121 | +0.16(+0.51%) |
May 18, 2017 | 31.42 | 31.68 | 30.81 | 31.00 | 2,141,010 | -0.31(-0.99%) |
May 17, 2017 | 31.00 | 31.76 | 30.94 | 31.31 | 3,343,797 | +0.02(+0.06%) |
May 16, 2017 | 31.71 | 31.71 | 31.18 | 31.30 | 2,515,197 | -0.43(-1.36%) |
May 15, 2017 | 31.89 | 32.23 | 31.67 | 31.73 | 2,076,963 | -0.11(-0.36%) |
May 12, 2017 | 32.34 | 32.34 | 31.65 | 31.84 | 2,921,341 | -0.49(-1.53%) |
May 11, 2017 | 32.94 | 33.07 | 32.21 | 32.34 | 2,907,626 | -0.88(-2.66%) |
May 10, 2017 | 33.01 | 33.24 | 32.91 | 33.22 | 2,199,655 | +0.11(+0.32%) |
May 09, 2017 | 32.87 | 33.22 | 32.79 | 33.11 | 2,317,923 | +0.29(+0.89%) |
May 08, 2017 | 32.97 | 33.09 | 32.77 | 32.82 | 2,234,915 | -0.11(-0.35%) |
May 05, 2017 | 32.86 | 32.99 | 32.66 | 32.94 | 1,995,168 | +0.21(+0.65%) |
May 04, 2017 | 33.30 | 33.48 | 32.65 | 32.72 | 2,354,682 | -0.51(-1.54%) |
May 03, 2017 | 33.56 | 33.69 | 32.99 | 33.24 | 2,493,316 | -0.45(-1.34%) |
May 02, 2017 | 32.99 | 33.70 | 32.82 | 33.69 | 2,948,543 | +0.67(+2.03%) |
May 01, 2017 | 34.22 | 34.22 | 33.00 | 33.02 | 3,233,601 | -1.16(-3.41%) |
Apr 28, 2017 | 34.74 | 34.74 | 33.97 | 34.18 | 2,742,082 | -0.38(-1.10%) |
Apr 27, 2017 | 34.71 | 34.74 | 34.23 | 34.56 | 2,427,685 | -0.19(-0.53%) |
Apr 26, 2017 | 34.65 | 35.18 | 34.65 | 34.74 | 2,332,425 | +0.03(+0.08%) |
Apr 25, 2017 | 35.11 | 35.26 | 34.52 | 34.72 | 2,185,053 | -0.29(-0.83%) |
Apr 24, 2017 | 35.48 | 35.57 | 34.97 | 35.01 | 2,984,727 | -0.10(-0.28%) |
Apr 21, 2017 | 35.30 | 35.32 | 34.98 | 35.11 | 2,131,719 | -0.11(-0.33%) |
Apr 20, 2017 | 34.61 | 35.49 | 34.61 | 35.22 | 3,228,455 | +0.72(+2.10%) |
Apr 19, 2017 | 34.00 | 34.85 | 33.96 | 34.50 | 2,532,800 | +0.61(+1.80%) |
Apr 18, 2017 | 33.77 | 34.20 | 33.62 | 33.89 | 1,871,139 | -0.01(-0.03%) |
Apr 17, 2017 | 34.07 | 34.16 | 33.68 | 33.90 | 2,280,408 | +0.04(+0.10%) |
Apr 13, 2017 | 33.82 | 34.07 | 33.56 | 33.86 | 2,483,559 | -0.06(-0.18%) |
Apr 12, 2017 | 34.42 | 34.59 | 33.87 | 33.92 | 2,665,588 | -0.65(-1.89%) |
Apr 11, 2017 | 34.58 | 34.67 | 34.38 | 34.58 | 2,729,298 | -0.16(-0.46%) |
Apr 10, 2017 | 34.93 | 35.44 | 34.72 | 34.74 | 3,855,267 | -0.10(-0.28%) |
Apr 07, 2017 | 34.29 | 34.97 | 34.27 | 34.83 | 4,409,234 | +0.36(+1.05%) |
Apr 06, 2017 | 34.62 | 35.95 | 34.19 | 34.47 | 14,384,515 | +1.13(+3.39%) |
Apr 05, 2017 | 34.52 | 34.73 | 32.88 | 33.34 | 8,487,711 | -1.04(-3.03%) |
Apr 04, 2017 | 34.44 | 34.66 | 34.15 | 34.38 | 4,112,748 | -0.26(-0.76%) |
Apr 03, 2017 | 34.78 | 35.04 | 34.22 | 34.65 | 3,791,968 | -0.16(-0.46%) |
Mar 31, 2017 | 35.17 | 35.28 | 34.79 | 34.81 | 2,232,967 | -0.41(-1.18%) |
Mar 30, 2017 | 34.63 | 35.25 | 34.60 | 35.22 | 1,872,199 | +0.49(+1.42%) |
Mar 29, 2017 | 34.46 | 34.94 | 34.43 | 34.73 | 2,149,697 | +0.24(+0.69%) |
Mar 28, 2017 | 33.88 | 34.57 | 33.79 | 34.49 | 2,481,256 | +0.69(+2.04%) |
Mar 27, 2017 | 33.52 | 34.00 | 33.32 | 33.80 | 1,795,002 | +0.03(+0.08%) |
Mar 24, 2017 | 33.79 | 33.92 | 33.50 | 33.77 | 1,846,986 | -0.09(-0.26%) |
Mar 23, 2017 | 33.61 | 34.20 | 33.51 | 33.86 | 1,926,164 | +0.05(+0.16%) |
Mar 22, 2017 | 33.55 | 33.84 | 33.33 | 33.81 | 1,941,660 | +0.26(+0.79%) |
Mar 21, 2017 | 34.65 | 34.76 | 33.49 | 33.55 | 2,665,521 | -0.99(-2.86%) |
Mar 20, 2017 | 35.06 | 35.24 | 34.41 | 34.53 | 1,570,993 | -0.47(-1.34%) |
Mar 17, 2017 | 35.26 | 35.27 | 34.76 | 35.00 | 3,449,583 | +0.01(+0.03%) |
Mar 16, 2017 | 34.99 | 35.14 | 34.67 | 34.99 | 2,075,861 | +0.11(+0.30%) |
Mar 15, 2017 | 34.79 | 35.04 | 34.43 | 34.89 | 2,457,042 | +0.17(+0.50%) |
Mar 14, 2017 | 34.27 | 35.00 | 34.27 | 34.71 | 1,822,150 | -0.04(-0.10%) |
Mar 13, 2017 | 35.00 | 35.14 | 34.61 | 34.75 | 2,050,430 | -0.22(-0.63%) |
Mar 10, 2017 | 34.81 | 35.21 | 34.65 | 34.97 | 1,401,334 | +0.29(+0.84%) |
Mar 09, 2017 | 34.85 | 35.07 | 34.60 | 34.68 | 1,414,303 | -0.18(-0.50%) |
Mar 08, 2017 | 34.34 | 34.97 | 34.31 | 34.85 | 2,880,712 | +0.55(+1.62%) |
Mar 07, 2017 | 34.70 | 34.91 | 33.92 | 34.30 | 3,305,648 | -0.55(-1.59%) |
Mar 06, 2017 | 35.26 | 35.38 | 34.71 | 34.85 | 1,710,940 | -0.53(-1.49%) |
Mar 03, 2017 | 35.76 | 36.02 | 35.16 | 35.38 | 1,759,970 | -0.33(-0.91%) |
Mar 02, 2017 | 35.81 | 36.15 | 35.64 | 35.71 | 2,565,164 | -0.10(-0.27%) |
Mar 01, 2017 | 35.92 | 36.18 | 35.43 | 35.80 | 2,012,326 | +0.28(+0.79%) |
Feb 28, 2017 | 36.70 | 36.70 | 35.27 | 35.52 | 3,508,802 | -1.32(-3.58%) |
Feb 27, 2017 | 36.23 | 36.89 | 36.20 | 36.84 | 2,039,642 | +0.76(+2.10%) |
Feb 24, 2017 | 35.47 | 36.33 | 35.35 | 36.09 | 2,277,388 | +0.56(+1.58%) |
Feb 23, 2017 | 36.16 | 36.35 | 35.46 | 35.52 | 1,879,320 | -0.65(-1.80%) |
Feb 22, 2017 | 36.55 | 36.58 | 36.02 | 36.17 | 1,444,663 | -0.28(-0.77%) |
Feb 21, 2017 | 36.32 | 36.74 | 36.23 | 36.45 | 2,138,446 | +0.28(+0.78%) |
Feb 17, 2017 | 36.17 | 36.17 | 36.17 | 0 | +0.23(+0.64%) | |
Feb 16, 2017 | 36.26 | 36.45 | 35.80 | 35.94 | 2,038,217 | -0.35(-0.97%) |
Feb 15, 2017 | 36.07 | 36.44 | 35.97 | 36.30 | 1,942,521 | +0.23(+0.63%) |
Feb 14, 2017 | 35.37 | 36.27 | 35.37 | 36.07 | 1,873,650 | +0.76(+2.14%) |
Feb 13, 2017 | 35.61 | 35.61 | 35.10 | 35.31 | 1,875,510 | -0.08(-0.22%) |
Feb 10, 2017 | 35.53 | 35.74 | 34.96 | 35.39 | 2,142,772 | -0.07(-0.20%) |
Feb 09, 2017 | 34.85 | 35.90 | 34.80 | 35.46 | 5,912,387 | +0.70(+2.02%) |
Feb 08, 2017 | 34.51 | 34.97 | 34.49 | 34.76 | 2,149,979 | +0.24(+0.69%) |
Feb 07, 2017 | 34.93 | 35.00 | 34.37 | 34.52 | 2,129,891 | -0.35(-1.01%) |
Feb 06, 2017 | 35.25 | 35.64 | 34.82 | 34.87 | 2,144,760 | -0.36(-1.02%) |
Feb 03, 2017 | 35.34 | 35.57 | 35.12 | 35.23 | 2,422,275 | +0.03(+0.07%) |
Feb 02, 2017 | 34.96 | 35.32 | 34.70 | 35.21 | 2,165,549 | +0.22(+0.63%) |
Feb 01, 2017 | 35.67 | 35.67 | 34.96 | 34.99 | 2,149,316 | -0.49(-1.39%) |
Jan 31, 2017 | 34.98 | 35.60 | 34.83 | 35.48 | 2,487,936 | +0.31(+0.88%) |
Jan 30, 2017 | 34.88 | 35.30 | 34.64 | 35.17 | 1,685,153 | +0.23(+0.65%) |
Jan 27, 2017 | 35.65 | 35.77 | 34.88 | 34.94 | 1,359,300 | -0.58(-1.63%) |
Jan 26, 2017 | 35.66 | 35.83 | 35.49 | 35.52 | 1,432,186 | -0.11(-0.32%) |
Jan 25, 2017 | 35.51 | 35.85 | 35.45 | 35.64 | 2,326,391 | +0.28(+0.80%) |
Jan 24, 2017 | 35.28 | 35.66 | 35.17 | 35.36 | 2,322,444 | +0.21(+0.60%) |
Jan 23, 2017 | 35.67 | 35.74 | 35.04 | 35.14 | 3,147,432 | -0.62(-1.75%) |
Jan 20, 2017 | 35.88 | 36.26 | 35.64 | 35.77 | 1,990,216 | -0.18(-0.51%) |
Jan 19, 2017 | 36.02 | 36.13 | 35.61 | 35.95 | 2,456,727 | -0.18(-0.49%) |
Jan 18, 2017 | 36.24 | 36.32 | 35.35 | 36.13 | 2,493,506 | -0.04(-0.12%) |
Jan 17, 2017 | 36.04 | 36.91 | 36.01 | 36.17 | 2,159,593 | +0.19(+0.54%) |
Jan 13, 2017 | 35.98 | 35.98 | 35.98 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 35.67 | 36.07 | 35.51 | 35.95 | 1,643,210 | +0.25(+0.71%) |
Jan 11, 2017 | 35.82 | 35.94 | 35.46 | 35.70 | 1,526,886 | -0.13(-0.37%) |
Jan 10, 2017 | 35.55 | 36.01 | 35.52 | 35.83 | 2,450,907 | +0.27(+0.77%) |
Jan 09, 2017 | 35.87 | 36.04 | 35.32 | 35.56 | 1,712,050 | -0.15(-0.42%) |
Jan 06, 2017 | 36.35 | 36.37 | 35.68 | 35.71 | 1,591,887 | -0.48(-1.34%) |
Jan 05, 2017 | 36.65 | 36.71 | 35.88 | 36.19 | 2,606,159 | -0.86(-2.33%) |
Jan 04, 2017 | 36.03 | 37.24 | 36.00 | 37.05 | 3,934,658 | +1.08(+3.01%) |
Jan 03, 2017 | 35.94 | 36.32 | 35.62 | 35.97 | 2,858,591 | +0.24(+0.66%) |
Dec 30, 2016 | 35.73 | 35.73 | 35.73 | 0 | -0.20(-0.56%) | |
Dec 29, 2016 | 35.68 | 36.12 | 35.57 | 35.94 | 3,756,411 | +0.26(+0.71%) |
Dec 28, 2016 | 36.05 | 36.39 | 35.45 | 35.68 | 2,686,445 | -0.36(-1.00%) |
Dec 27, 2016 | 35.92 | 36.74 | 35.78 | 36.04 | 4,157,505 | +0.19(+0.54%) |
Dec 23, 2016 | 35.85 | 35.85 | 35.85 | 0 | -0.54(-1.47%) | |
Dec 22, 2016 | 38.94 | 38.94 | 35.96 | 36.38 | 15,681,133 | -3.68(-9.17%) |
Dec 21, 2016 | 40.75 | 41.12 | 40.05 | 40.06 | 5,519,118 | -0.56(-1.39%) |
Dec 20, 2016 | 40.45 | 41.37 | 40.31 | 40.62 | 3,867,934 | -0.78(-1.89%) |
Dec 19, 2016 | 41.33 | 41.83 | 41.26 | 41.41 | 2,296,058 | -0.16(-0.38%) |
Dec 16, 2016 | 42.06 | 42.15 | 41.04 | 41.56 | 9,211,610 | -0.38(-0.90%) |
Dec 15, 2016 | 41.56 | 42.31 | 41.29 | 41.94 | 3,549,076 | +0.66(+1.60%) |
Dec 14, 2016 | 41.96 | 42.08 | 41.12 | 41.28 | 2,673,766 | -0.57(-1.36%) |
Dec 13, 2016 | 41.60 | 42.04 | 41.12 | 41.85 | 3,164,621 | +0.19(+0.46%) |
Dec 12, 2016 | 42.48 | 42.82 | 41.48 | 41.66 | 3,380,176 | -0.51(-1.21%) |
Dec 09, 2016 | 41.92 | 42.42 | 41.60 | 42.16 | 2,380,162 | +0.06(+0.15%) |
Dec 08, 2016 | 41.75 | 42.25 | 41.44 | 42.10 | 2,603,735 | +0.29(+0.69%) |
Dec 07, 2016 | 40.25 | 41.95 | 40.25 | 41.81 | 2,932,955 | +1.46(+3.61%) |
Dec 06, 2016 | 40.24 | 40.38 | 39.77 | 40.36 | 2,313,847 | +0.09(+0.22%) |
Dec 05, 2016 | 39.43 | 40.28 | 39.36 | 40.27 | 2,413,910 | +1.01(+2.57%) |
Dec 02, 2016 | 39.76 | 40.43 | 39.18 | 39.26 | 1,985,123 | -0.56(-1.41%) |
Dec 01, 2016 | 39.38 | 40.11 | 39.16 | 39.82 | 2,330,636 | +0.53(+1.34%) |
Nov 30, 2016 | 39.51 | 39.89 | 39.14 | 39.30 | 2,484,840 | -0.22(-0.55%) |
Nov 29, 2016 | 39.70 | 40.15 | 39.26 | 39.52 | 2,366,900 | -0.17(-0.42%) |
Nov 28, 2016 | 39.80 | 39.80 | 38.91 | 39.68 | 3,033,252 | -0.24(-0.59%) |
Nov 25, 2016 | 40.05 | 40.28 | 39.71 | 39.92 | 796,350 | +0.10(+0.24%) |
Nov 23, 2016 | 39.82 | 39.82 | 39.82 | 0 | -0.28(-0.70%) | |
Nov 22, 2016 | 39.58 | 40.34 | 39.04 | 40.10 | 2,311,307 | +0.78(+1.98%) |
Nov 21, 2016 | 39.11 | 39.44 | 38.84 | 39.32 | 2,139,496 | +0.37(+0.95%) |
Nov 18, 2016 | 39.13 | 39.34 | 38.16 | 38.96 | 1,723,055 | -0.44(-1.11%) |
Nov 17, 2016 | 39.31 | 39.52 | 38.60 | 39.39 | 1,944,807 | +0.08(+0.20%) |
Nov 16, 2016 | 39.42 | 39.79 | 38.95 | 39.31 | 1,712,382 | -0.18(-0.44%) |
Nov 15, 2016 | 40.29 | 40.29 | 38.46 | 39.49 | 3,832,136 | -0.71(-1.77%) |
Nov 14, 2016 | 38.55 | 40.80 | 38.50 | 40.20 | 4,881,492 | +1.70(+4.42%) |
Nov 11, 2016 | 37.92 | 38.62 | 37.80 | 38.50 | 2,979,486 | +0.17(+0.43%) |
Nov 10, 2016 | 36.22 | 39.10 | 36.18 | 38.33 | 5,059,850 | +2.24(+6.20%) |
Nov 09, 2016 | 34.08 | 36.18 | 33.95 | 36.10 | 2,386,532 | +1.27(+3.65%) |
Nov 08, 2016 | 34.65 | 35.16 | 34.23 | 34.82 | 1,301,254 | +0.09(+0.25%) |
Nov 07, 2016 | 34.47 | 34.86 | 34.21 | 34.74 | 1,753,318 | +0.82(+2.43%) |
Nov 04, 2016 | 34.32 | 34.67 | 33.86 | 33.91 | 2,136,801 | -0.54(-1.55%) |
Nov 03, 2016 | 34.60 | 34.82 | 34.32 | 34.45 | 1,732,891 | -0.08(-0.23%) |
Nov 02, 2016 | 34.97 | 35.32 | 34.52 | 34.53 | 2,032,743 | -0.53(-1.53%) |
Nov 01, 2016 | 35.59 | 35.60 | 34.75 | 35.06 | 1,520,919 | -0.39(-1.09%) |
Oct 31, 2016 | 35.55 | 35.73 | 35.28 | 35.45 | 1,931,831 | +0.04(+0.12%) |
Oct 28, 2016 | 35.19 | 35.66 | 35.06 | 35.40 | 1,161,455 | +0.21(+0.60%) |
Oct 27, 2016 | 35.61 | 35.78 | 35.04 | 35.19 | 1,620,220 | -0.39(-1.08%) |
Oct 26, 2016 | 35.62 | 36.00 | 35.50 | 35.58 | 1,474,809 | -0.13(-0.37%) |
Oct 25, 2016 | 35.77 | 36.04 | 35.53 | 35.71 | 1,368,776 | -0.23(-0.63%) |
Oct 24, 2016 | 35.68 | 35.98 | 35.48 | 35.94 | 2,006,271 | +0.46(+1.31%) |
Oct 21, 2016 | 35.13 | 35.68 | 35.10 | 35.47 | 1,688,214 | +0.13(+0.37%) |
Oct 20, 2016 | 35.31 | 35.43 | 34.96 | 35.34 | 2,429,880 | +0.01(+0.02%) |
Oct 19, 2016 | 35.32 | 35.50 | 35.11 | 35.33 | 1,967,989 | +0.04(+0.12%) |
Oct 18, 2016 | 35.74 | 35.86 | 35.20 | 35.29 | 2,149,094 | -0.16(-0.45%) |
Oct 17, 2016 | 36.04 | 36.11 | 35.37 | 35.45 | 2,724,852 | -0.68(-1.87%) |
Oct 14, 2016 | 36.86 | 37.05 | 36.09 | 36.12 | 2,156,220 | -0.41(-1.13%) |
Oct 13, 2016 | 37.00 | 37.25 | 36.44 | 36.53 | 2,149,520 | -0.88(-2.34%) |
Oct 12, 2016 | 37.36 | 37.76 | 37.32 | 37.41 | 1,570,797 | +0.11(+0.31%) |
Oct 11, 2016 | 38.55 | 38.59 | 37.28 | 37.30 | 3,659,286 | -1.23(-3.19%) |
Oct 10, 2016 | 39.03 | 39.16 | 38.53 | 38.53 | 1,889,687 | -0.36(-0.92%) |
Oct 07, 2016 | 39.61 | 39.75 | 38.67 | 38.89 | 4,697,061 | -0.63(-1.60%) |
Oct 06, 2016 | 39.24 | 39.66 | 38.87 | 39.52 | 3,304,835 | +0.23(+0.58%) |
Oct 05, 2016 | 38.82 | 39.63 | 38.67 | 39.29 | 3,053,672 | +0.70(+1.82%) |
Oct 04, 2016 | 37.77 | 38.90 | 37.66 | 38.59 | 4,263,211 | +0.89(+2.35%) |
Oct 03, 2016 | 37.77 | 37.85 | 37.47 | 37.70 | 1,937,966 | -0.11(-0.28%) |
Sep 30, 2016 | 37.10 | 37.94 | 37.09 | 37.81 | 2,763,989 | +0.82(+2.20%) |
Sep 29, 2016 | 37.07 | 37.48 | 36.91 | 36.99 | 1,884,655 | -0.10(-0.26%) |
Sep 28, 2016 | 36.97 | 37.20 | 36.75 | 37.09 | 2,127,734 | +0.11(+0.31%) |
Sep 27, 2016 | 37.01 | 37.43 | 36.89 | 36.97 | 2,400,385 | -0.04(-0.12%) |
Sep 26, 2016 | 38.07 | 38.07 | 36.96 | 37.02 | 2,985,457 | -1.13(-2.97%) |
Sep 23, 2016 | 38.11 | 38.59 | 38.03 | 38.15 | 3,182,719 | +0.06(+0.16%) |
Sep 22, 2016 | 38.37 | 39.35 | 37.86 | 38.09 | 5,665,674 | +0.28(+0.74%) |
Sep 21, 2016 | 37.69 | 38.01 | 37.22 | 37.81 | 3,988,819 | +0.05(+0.14%) |
Sep 20, 2016 | 38.01 | 38.17 | 37.61 | 37.75 | 2,506,477 | -0.25(-0.67%) |
Sep 19, 2016 | 38.11 | 38.32 | 37.73 | 38.01 | 2,357,436 | +0.12(+0.32%) |
Sep 16, 2016 | 37.56 | 37.96 | 37.39 | 37.89 | 3,574,351 | +0.09(+0.23%) |
Sep 15, 2016 | 37.43 | 38.08 | 37.17 | 37.80 | 2,447,015 | +0.15(+0.40%) |
Sep 14, 2016 | 37.88 | 37.97 | 37.16 | 37.65 | 2,318,092 | -0.19(-0.50%) |
Sep 13, 2016 | 37.92 | 38.21 | 37.61 | 37.84 | 2,783,499 | -0.51(-1.32%) |
Sep 12, 2016 | 37.91 | 38.62 | 37.59 | 38.34 | 2,034,406 | +0.32(+0.85%) |
Sep 09, 2016 | 39.60 | 39.68 | 38.02 | 38.02 | 3,613,734 | -1.67(-4.21%) |
Sep 08, 2016 | 40.23 | 40.36 | 39.67 | 39.69 | 3,072,838 | -0.84(-2.07%) |
Sep 07, 2016 | 40.29 | 40.62 | 40.04 | 40.53 | 2,393,227 | +0.10(+0.26%) |
Sep 06, 2016 | 40.39 | 40.61 | 40.11 | 40.43 | 2,360,409 | +0.04(+0.09%) |
Sep 02, 2016 | 40.33 | 40.39 | 40.39 | 40.39 | 1,617,719 | +0.26(+0.65%) |
Sep 01, 2016 | 40.58 | 40.84 | 39.86 | 40.13 | 2,029,111 | -0.42(-1.04%) |
Aug 31, 2016 | 40.27 | 40.74 | 40.13 | 40.55 | 2,549,912 | +0.35(+0.87%) |
Aug 30, 2016 | 40.12 | 40.57 | 39.83 | 40.20 | 3,246,462 | +0.26(+0.66%) |
Aug 29, 2016 | 39.87 | 40.16 | 39.52 | 39.94 | 1,939,607 | +0.19(+0.48%) |
Aug 26, 2016 | 40.49 | 40.53 | 39.38 | 39.74 | 2,910,208 | -0.80(-1.96%) |
Aug 25, 2016 | 40.10 | 40.71 | 39.92 | 40.54 | 2,232,204 | +0.44(+1.09%) |
Aug 24, 2016 | 40.13 | 40.35 | 39.87 | 40.10 | 2,338,446 | +0.04(+0.11%) |
Aug 23, 2016 | 39.48 | 40.13 | 39.24 | 40.06 | 1,664,378 | +0.73(+1.85%) |
Aug 22, 2016 | 39.62 | 39.78 | 39.08 | 39.33 | 1,355,895 | -0.45(-1.12%) |
Aug 19, 2016 | 39.74 | 39.88 | 39.31 | 39.78 | 1,417,279 | -0.10(-0.24%) |
Aug 18, 2016 | 39.65 | 39.89 | 39.17 | 39.87 | 1,685,887 | +0.33(+0.84%) |
Aug 17, 2016 | 39.94 | 39.94 | 39.10 | 39.54 | 2,162,567 | -0.55(-1.37%) |
Aug 16, 2016 | 40.34 | 40.61 | 39.96 | 40.09 | 2,285,723 | -0.57(-1.40%) |
Aug 15, 2016 | 40.32 | 40.93 | 40.26 | 40.66 | 2,373,893 | +0.32(+0.80%) |
Aug 12, 2016 | 39.90 | 40.70 | 39.81 | 40.34 | 4,826,324 | +0.35(+0.87%) |
Aug 11, 2016 | 38.87 | 40.01 | 38.86 | 39.99 | 2,025,469 | +1.39(+3.60%) |
Aug 10, 2016 | 38.96 | 39.37 | 38.51 | 38.60 | 1,199,735 | -0.36(-0.92%) |
Aug 09, 2016 | 39.29 | 39.42 | 38.87 | 38.96 | 1,516,786 | -0.36(-0.91%) |
Aug 08, 2016 | 39.32 | 39.90 | 39.24 | 39.31 | 1,368,581 | +0.13(+0.33%) |
Aug 05, 2016 | 38.12 | 39.30 | 38.06 | 39.18 | 1,992,027 | +1.22(+3.23%) |
Aug 04, 2016 | 38.13 | 38.53 | 37.61 | 37.96 | 1,513,110 | -0.26(-0.69%) |
Aug 03, 2016 | 37.89 | 38.26 | 36.65 | 38.22 | 2,518,135 | +0.11(+0.30%) |
Aug 02, 2016 | 39.22 | 39.52 | 38.10 | 38.11 | 3,386,606 | -1.29(-3.26%) |