Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.50 | 36.95 | 36.26 | 36.56 | 5,058,180 | +0.00(+0.00%) |
Apr 27, 2017 | 36.29 | 37.14 | 35.91 | 36.56 | 8,450,487 | +0.12(+0.34%) |
Apr 26, 2017 | 36.37 | 37.68 | 35.58 | 36.43 | 23,006,000 | +3.46(+10.49%) |
Apr 25, 2017 | 32.64 | 33.00 | 32.57 | 32.97 | 8,049,228 | +0.32(+0.98%) |
Apr 24, 2017 | 32.95 | 33.14 | 32.54 | 32.65 | 6,013,080 | +0.06(+0.19%) |
Apr 21, 2017 | 32.85 | 32.94 | 32.58 | 32.59 | 7,101,123 | -0.25(-0.75%) |
Apr 20, 2017 | 32.25 | 32.99 | 32.23 | 32.84 | 5,892,513 | +0.61(+1.88%) |
Apr 19, 2017 | 31.88 | 32.37 | 31.79 | 32.23 | 4,918,749 | +0.64(+2.04%) |
Apr 18, 2017 | 31.71 | 31.75 | 31.22 | 31.59 | 3,897,846 | -0.31(-0.96%) |
Apr 17, 2017 | 31.50 | 32.07 | 31.38 | 31.89 | 4,701,885 | +0.46(+1.46%) |
Apr 13, 2017 | 31.13 | 31.58 | 30.97 | 31.43 | 3,586,875 | +0.18(+0.59%) |
Apr 12, 2017 | 31.25 | 31.37 | 31.04 | 31.25 | 2,936,883 | +0.05(+0.16%) |
Apr 11, 2017 | 31.33 | 31.46 | 31.11 | 31.20 | 3,909,390 | -0.27(-0.87%) |
Apr 10, 2017 | 31.43 | 31.73 | 31.30 | 31.47 | 4,020,540 | -0.01(-0.04%) |
Apr 07, 2017 | 31.19 | 31.70 | 31.11 | 31.49 | 3,699,573 | +0.35(+1.14%) |
Apr 06, 2017 | 30.98 | 31.14 | 30.81 | 31.13 | 2,630,742 | +0.10(+0.33%) |
Apr 05, 2017 | 31.09 | 31.64 | 31.00 | 31.03 | 5,483,940 | -0.00(-0.01%) |
Apr 04, 2017 | 31.38 | 31.48 | 30.98 | 31.03 | 3,510,555 | -0.45(-1.43%) |
Apr 03, 2017 | 31.33 | 31.55 | 31.19 | 31.48 | 4,151,907 | +0.13(+0.40%) |
Mar 31, 2017 | 31.25 | 31.52 | 31.07 | 31.36 | 3,611,658 | +0.07(+0.22%) |
Mar 30, 2017 | 31.49 | 31.56 | 31.21 | 31.29 | 2,937,687 | -0.18(-0.56%) |
Mar 29, 2017 | 31.40 | 31.63 | 31.27 | 31.46 | 3,955,134 | +0.00(+0.00%) |
Mar 28, 2017 | 31.87 | 32.16 | 31.19 | 31.46 | 6,951,393 | -0.49(-1.54%) |
Mar 27, 2017 | 31.82 | 32.12 | 31.49 | 31.96 | 5,612,019 | +0.09(+0.29%) |
Mar 24, 2017 | 31.43 | 32.01 | 31.42 | 31.86 | 5,829,243 | +0.43(+1.37%) |
Mar 23, 2017 | 31.16 | 31.77 | 31.07 | 31.43 | 5,000,565 | +0.28(+0.89%) |
Mar 22, 2017 | 30.97 | 31.19 | 30.78 | 31.16 | 4,118,544 | +0.20(+0.66%) |
Mar 21, 2017 | 31.38 | 31.64 | 30.89 | 30.95 | 5,030,730 | -0.41(-1.30%) |
Mar 20, 2017 | 31.41 | 31.48 | 31.24 | 31.36 | 4,381,896 | -0.11(-0.34%) |
Mar 17, 2017 | 30.92 | 31.93 | 30.43 | 31.47 | 9,019,365 | +0.48(+1.56%) |
Mar 16, 2017 | 31.32 | 31.45 | 30.88 | 30.98 | 3,831,954 | -0.33(-1.06%) |
Mar 15, 2017 | 31.31 | 31.49 | 31.21 | 31.32 | 5,825,082 | +0.03(+0.10%) |
Mar 14, 2017 | 31.07 | 31.52 | 31.03 | 31.29 | 4,827,963 | +0.09(+0.28%) |
Mar 13, 2017 | 30.91 | 31.32 | 30.81 | 31.20 | 4,714,341 | +0.29(+0.93%) |
Mar 10, 2017 | 31.07 | 31.17 | 30.65 | 30.91 | 8,732,859 | -0.11(-0.34%) |
Mar 09, 2017 | 29.81 | 31.12 | 29.73 | 31.02 | 11,495,433 | +1.18(+3.94%) |
Mar 08, 2017 | 30.15 | 30.50 | 29.82 | 29.84 | 8,718,615 | -0.34(-1.12%) |
Mar 07, 2017 | 29.88 | 30.34 | 29.88 | 30.18 | 8,453,049 | +0.20(+0.66%) |
Mar 06, 2017 | 30.57 | 30.70 | 29.74 | 29.98 | 13,516,536 | -0.83(-2.69%) |
Mar 03, 2017 | 30.83 | 31.12 | 30.63 | 30.81 | 5,934,483 | -0.31(-0.99%) |
Mar 02, 2017 | 31.22 | 31.40 | 30.77 | 31.12 | 8,177,040 | -0.19(-0.62%) |
Mar 01, 2017 | 31.52 | 31.64 | 30.60 | 31.31 | 11,707,227 | -0.03(-0.11%) |
Feb 28, 2017 | 31.51 | 31.53 | 31.21 | 31.35 | 5,326,965 | -0.21(-0.65%) |
Feb 27, 2017 | 31.56 | 31.76 | 31.26 | 31.55 | 4,351,983 | -0.03(-0.11%) |
Feb 24, 2017 | 31.56 | 31.67 | 31.37 | 31.59 | 5,286,504 | -0.31(-0.98%) |
Feb 23, 2017 | 33.42 | 33.49 | 31.48 | 31.90 | 18,692,864 | +1.16(+3.78%) |
Feb 22, 2017 | 30.80 | 30.88 | 30.63 | 30.74 | 6,493,509 | -0.15(-0.50%) |
Feb 21, 2017 | 31.16 | 31.43 | 30.75 | 30.89 | 11,196,435 | +0.98(+3.27%) |
Feb 17, 2017 | 29.91 | 29.91 | 29.91 | 0 | -0.06(-0.21%) | |
Feb 16, 2017 | 30.12 | 30.19 | 29.74 | 29.98 | 5,172,423 | -0.13(-0.42%) |
Feb 15, 2017 | 29.81 | 30.22 | 29.77 | 30.10 | 5,006,733 | +0.27(+0.92%) |
Feb 14, 2017 | 29.93 | 30.09 | 29.74 | 29.83 | 5,281,905 | -0.16(-0.52%) |
Feb 13, 2017 | 30.04 | 30.17 | 29.84 | 29.99 | 6,414,729 | -0.13(-0.42%) |
Feb 10, 2017 | 30.24 | 30.26 | 29.96 | 30.11 | 6,677,850 | -0.16(-0.53%) |
Feb 09, 2017 | 30.28 | 30.40 | 30.05 | 30.27 | 4,009,866 | -0.00(-0.01%) |
Feb 08, 2017 | 30.15 | 30.37 | 30.10 | 30.28 | 5,351,112 | +0.04(+0.13%) |
Feb 07, 2017 | 30.05 | 30.33 | 29.96 | 30.24 | 7,409,883 | +0.28(+0.93%) |
Feb 06, 2017 | 30.19 | 30.23 | 29.56 | 29.96 | 10,202,244 | -0.20(-0.66%) |
Feb 03, 2017 | 30.14 | 30.47 | 29.84 | 30.16 | 13,786,392 | +0.25(+0.82%) |
Feb 02, 2017 | 30.72 | 30.73 | 28.85 | 29.91 | 26,680,746 | -2.76(-8.46%) |
Feb 01, 2017 | 32.17 | 32.79 | 32.04 | 32.67 | 9,570,447 | +0.59(+1.85%) |
Jan 31, 2017 | 32.13 | 32.30 | 31.75 | 32.08 | 11,127,468 | -0.08(-0.24%) |
Jan 30, 2017 | 32.36 | 32.41 | 31.83 | 32.16 | 3,566,301 | -0.28(-0.85%) |
Jan 27, 2017 | 31.89 | 32.45 | 31.84 | 32.43 | 4,813,851 | +0.72(+2.28%) |
Jan 26, 2017 | 32.07 | 32.30 | 31.66 | 31.71 | 4,883,883 | -0.31(-0.96%) |
Jan 25, 2017 | 31.59 | 32.13 | 31.55 | 32.02 | 5,062,989 | +0.55(+1.75%) |
Jan 24, 2017 | 31.77 | 31.81 | 31.26 | 31.47 | 4,898,628 | -0.20(-0.63%) |
Jan 23, 2017 | 31.83 | 31.86 | 31.42 | 31.67 | 3,428,922 | -0.17(-0.53%) |
Jan 20, 2017 | 32.01 | 32.31 | 31.67 | 31.84 | 3,478,248 | -0.26(-0.81%) |
Jan 19, 2017 | 31.97 | 32.24 | 31.62 | 32.10 | 6,176,622 | +0.17(+0.52%) |
Jan 18, 2017 | 32.40 | 32.47 | 31.90 | 31.93 | 4,353,087 | -0.36(-1.13%) |
Jan 17, 2017 | 32.16 | 32.47 | 32.00 | 32.29 | 4,944,585 | -0.08(-0.26%) |
Jan 13, 2017 | 32.38 | 32.38 | 32.38 | 0 | -0.15(-0.47%) | |
Jan 12, 2017 | 32.56 | 32.63 | 32.17 | 32.53 | 4,234,503 | -0.35(-1.07%) |
Jan 11, 2017 | 33.09 | 33.12 | 32.35 | 32.88 | 4,480,923 | -0.16(-0.49%) |
Jan 10, 2017 | 32.65 | 33.23 | 32.65 | 33.05 | 5,723,238 | +0.40(+1.22%) |
Jan 09, 2017 | 32.52 | 32.88 | 32.44 | 32.65 | 5,063,424 | +0.29(+0.91%) |
Jan 06, 2017 | 32.47 | 32.61 | 32.14 | 32.36 | 8,923,554 | -0.04(-0.12%) |
Jan 05, 2017 | 32.30 | 32.64 | 32.20 | 32.40 | 4,603,407 | +0.22(+0.67%) |
Jan 04, 2017 | 31.84 | 32.43 | 31.63 | 32.18 | 6,161,754 | +0.34(+1.07%) |
Jan 03, 2017 | 31.27 | 31.84 | 31.02 | 31.84 | 6,500,052 | +0.61(+1.94%) |
Dec 30, 2016 | 31.23 | 31.23 | 31.23 | 0 | -0.00(-0.01%) | |
Dec 29, 2016 | 30.90 | 31.37 | 30.89 | 31.24 | 3,990,903 | +0.33(+1.08%) |
Dec 28, 2016 | 31.07 | 31.28 | 30.72 | 30.90 | 4,844,811 | -0.21(-0.69%) |
Dec 27, 2016 | 31.06 | 31.50 | 31.05 | 31.12 | 4,058,232 | +0.12(+0.38%) |
Dec 23, 2016 | 31.00 | 31.00 | 31.00 | 0 | +0.40(+1.31%) | |
Dec 22, 2016 | 30.46 | 30.80 | 30.35 | 30.60 | 4,795,179 | +0.12(+0.40%) |
Dec 21, 2016 | 30.20 | 30.68 | 30.15 | 30.48 | 4,820,256 | +0.19(+0.62%) |
Dec 20, 2016 | 30.51 | 30.75 | 30.14 | 30.29 | 4,888,053 | -0.20(-0.67%) |
Dec 19, 2016 | 30.44 | 30.74 | 30.42 | 30.49 | 6,673,278 | +0.03(+0.10%) |
Dec 16, 2016 | 30.42 | 30.75 | 30.27 | 30.46 | 10,475,964 | +0.30(+1.01%) |
Dec 15, 2016 | 29.92 | 30.28 | 29.75 | 30.16 | 6,672,198 | +0.22(+0.73%) |
Dec 14, 2016 | 29.92 | 30.76 | 29.78 | 29.94 | 7,060,143 | +0.15(+0.50%) |
Dec 13, 2016 | 29.48 | 30.37 | 29.19 | 29.79 | 8,690,988 | +0.15(+0.49%) |
Dec 12, 2016 | 30.02 | 30.47 | 29.51 | 29.64 | 8,161,884 | -0.48(-1.59%) |
Dec 09, 2016 | 29.84 | 30.99 | 29.77 | 30.12 | 12,517,746 | +0.36(+1.20%) |
Dec 08, 2016 | 28.52 | 30.45 | 28.42 | 29.77 | 18,326,720 | +1.86(+6.65%) |
Dec 07, 2016 | 27.66 | 27.92 | 27.30 | 27.91 | 7,642,572 | +0.17(+0.61%) |
Dec 06, 2016 | 27.72 | 27.97 | 27.28 | 27.74 | 8,649,699 | +0.24(+0.88%) |
Dec 05, 2016 | 27.93 | 27.98 | 27.47 | 27.50 | 5,927,286 | -0.29(-1.03%) |
Dec 02, 2016 | 27.15 | 28.22 | 27.08 | 27.78 | 6,973,500 | +0.63(+2.31%) |
Dec 01, 2016 | 27.60 | 27.70 | 27.04 | 27.16 | 7,406,868 | -0.46(-1.67%) |
Nov 30, 2016 | 28.08 | 28.08 | 27.61 | 27.62 | 8,298,831 | -0.35(-1.25%) |
Nov 29, 2016 | 28.19 | 28.48 | 27.92 | 27.97 | 8,305,194 | -0.13(-0.47%) |
Nov 28, 2016 | 28.47 | 28.53 | 28.00 | 28.10 | 9,228,891 | -0.50(-1.75%) |
Nov 25, 2016 | 28.95 | 28.96 | 28.44 | 28.60 | 6,068,817 | -0.35(-1.22%) |
Nov 23, 2016 | 28.95 | 28.95 | 28.95 | 0 | +0.61(+2.14%) | |
Nov 22, 2016 | 29.33 | 29.33 | 27.81 | 28.35 | 12,568,422 | -1.39(-4.66%) |
Nov 21, 2016 | 29.68 | 30.04 | 29.59 | 29.73 | 4,360,611 | +0.06(+0.19%) |
Nov 18, 2016 | 30.27 | 30.33 | 29.60 | 29.68 | 5,150,574 | -0.56(-1.86%) |
Nov 17, 2016 | 29.79 | 30.28 | 29.67 | 30.24 | 5,343,552 | +0.53(+1.78%) |
Nov 16, 2016 | 29.62 | 29.91 | 29.39 | 29.71 | 4,809,159 | +0.07(+0.25%) |
Nov 15, 2016 | 29.18 | 29.88 | 29.00 | 29.64 | 6,758,352 | +0.77(+2.68%) |
Nov 14, 2016 | 30.24 | 30.42 | 28.85 | 28.86 | 12,922,239 | -1.47(-4.86%) |
Nov 11, 2016 | 30.92 | 30.98 | 30.23 | 30.34 | 4,800,429 | -0.61(-1.98%) |
Nov 10, 2016 | 31.14 | 31.29 | 30.72 | 30.95 | 8,402,865 | +0.13(+0.43%) |
Nov 09, 2016 | 31.13 | 31.30 | 29.60 | 30.82 | 7,294,671 | +0.35(+1.16%) |
Nov 08, 2016 | 30.51 | 30.77 | 30.36 | 30.46 | 4,948,110 | +0.02(+0.05%) |
Nov 07, 2016 | 30.37 | 30.74 | 30.23 | 30.45 | 5,012,343 | +0.57(+1.91%) |
Nov 04, 2016 | 29.75 | 30.45 | 29.72 | 29.88 | 5,561,763 | +0.11(+0.37%) |
Nov 03, 2016 | 29.75 | 30.32 | 29.67 | 29.77 | 10,391,955 | +0.20(+0.67%) |
Nov 02, 2016 | 30.73 | 30.74 | 29.56 | 29.57 | 10,892,754 | -1.10(-3.58%) |
Nov 01, 2016 | 31.83 | 31.91 | 30.52 | 30.67 | 10,179,354 | -1.07(-3.38%) |
Oct 31, 2016 | 31.49 | 31.83 | 30.97 | 31.74 | 14,592,708 | -0.31(-0.98%) |
Oct 28, 2016 | 30.79 | 32.27 | 30.68 | 32.05 | 14,247,297 | +1.32(+4.30%) |
Oct 27, 2016 | 31.73 | 31.83 | 30.44 | 30.73 | 14,952,342 | -0.68(-2.18%) |
Oct 26, 2016 | 33.10 | 33.62 | 31.42 | 31.42 | 50,385,144 | -6.48(-17.09%) |
Oct 25, 2016 | 39.00 | 39.00 | 37.83 | 37.89 | 11,912,499 | -1.12(-2.86%) |
Oct 24, 2016 | 39.41 | 39.52 | 38.97 | 39.01 | 5,286,321 | -0.22(-0.55%) |
Oct 21, 2016 | 39.01 | 39.39 | 38.85 | 39.23 | 3,853,968 | -0.06(-0.15%) |
Oct 20, 2016 | 39.15 | 39.67 | 39.04 | 39.29 | 5,133,084 | +0.07(+0.17%) |
Oct 19, 2016 | 39.26 | 39.62 | 39.21 | 39.22 | 4,101,276 | -0.19(-0.47%) |
Oct 18, 2016 | 38.85 | 39.50 | 38.76 | 39.41 | 4,443,156 | +0.89(+2.31%) |
Oct 17, 2016 | 38.63 | 38.79 | 38.29 | 38.52 | 5,625,126 | -0.15(-0.39%) |
Oct 14, 2016 | 39.52 | 39.72 | 38.65 | 38.67 | 6,042,393 | -0.89(-2.24%) |
Oct 13, 2016 | 39.20 | 39.69 | 39.03 | 39.55 | 3,899,463 | +0.17(+0.42%) |
Oct 12, 2016 | 39.46 | 39.69 | 39.32 | 39.39 | 2,227,473 | -0.03(-0.08%) |
Oct 11, 2016 | 40.25 | 40.46 | 39.18 | 39.42 | 4,220,529 | -1.04(-2.56%) |
Oct 10, 2016 | 40.09 | 40.58 | 40.06 | 40.45 | 1,922,388 | +0.42(+1.06%) |
Oct 07, 2016 | 40.03 | 40.21 | 39.66 | 40.03 | 2,192,646 | +0.12(+0.31%) |
Oct 06, 2016 | 39.93 | 40.12 | 39.67 | 39.91 | 2,077,422 | -0.10(-0.24%) |
Oct 05, 2016 | 40.33 | 40.48 | 39.77 | 40.00 | 3,396,780 | +0.28(+0.70%) |
Oct 04, 2016 | 40.00 | 40.15 | 39.44 | 39.72 | 2,498,388 | -0.18(-0.45%) |
Oct 03, 2016 | 39.99 | 39.99 | 39.48 | 39.90 | 3,163,053 | -0.28(-0.71%) |
Sep 30, 2016 | 39.89 | 40.36 | 39.82 | 40.19 | 2,989,266 | +0.43(+1.09%) |
Sep 29, 2016 | 40.03 | 40.58 | 39.44 | 39.75 | 2,744,523 | -0.40(-1.00%) |
Sep 28, 2016 | 40.36 | 40.43 | 39.91 | 40.15 | 2,027,958 | -0.25(-0.63%) |
Sep 27, 2016 | 39.70 | 40.50 | 39.55 | 40.41 | 3,047,694 | +0.76(+1.92%) |
Sep 26, 2016 | 39.75 | 39.87 | 39.54 | 39.65 | 2,298,105 | -0.28(-0.69%) |
Sep 23, 2016 | 40.28 | 40.28 | 39.73 | 39.92 | 2,932,017 | -0.37(-0.91%) |
Sep 22, 2016 | 39.94 | 40.53 | 39.85 | 40.29 | 4,308,906 | +0.57(+1.43%) |
Sep 21, 2016 | 39.16 | 39.80 | 39.02 | 39.72 | 2,676,318 | +0.58(+1.49%) |
Sep 20, 2016 | 39.17 | 39.21 | 38.83 | 39.14 | 2,646,939 | +0.23(+0.58%) |
Sep 19, 2016 | 38.87 | 39.24 | 38.79 | 38.91 | 2,228,310 | +0.05(+0.12%) |
Sep 16, 2016 | 39.00 | 39.06 | 38.71 | 38.87 | 4,428,123 | -0.12(-0.32%) |
Sep 15, 2016 | 38.36 | 39.18 | 38.28 | 38.99 | 2,945,874 | +0.75(+1.96%) |
Sep 14, 2016 | 38.21 | 38.72 | 38.04 | 38.24 | 2,603,859 | +0.16(+0.41%) |
Sep 13, 2016 | 38.57 | 38.79 | 37.84 | 38.08 | 3,307,602 | -0.66(-1.70%) |
Sep 12, 2016 | 38.27 | 38.81 | 37.97 | 38.74 | 2,699,427 | +0.54(+1.41%) |
Sep 09, 2016 | 38.88 | 39.00 | 38.19 | 38.20 | 4,432,770 | -0.91(-2.33%) |
Sep 08, 2016 | 38.66 | 39.14 | 38.47 | 39.11 | 3,775,908 | +0.29(+0.74%) |
Sep 07, 2016 | 39.02 | 39.15 | 38.61 | 38.82 | 2,464,926 | -0.36(-0.91%) |
Sep 06, 2016 | 38.57 | 39.18 | 38.54 | 39.18 | 3,389,787 | +0.56(+1.46%) |
Sep 02, 2016 | 38.62 | 38.62 | 38.62 | 38.62 | 2,785,200 | -0.01(-0.02%) |
Sep 01, 2016 | 38.50 | 38.66 | 38.17 | 38.62 | 3,293,721 | +0.24(+0.62%) |
Aug 31, 2016 | 38.58 | 38.58 | 38.10 | 38.39 | 3,275,883 | -0.06(-0.15%) |
Aug 30, 2016 | 38.70 | 38.94 | 38.36 | 38.44 | 1,676,076 | -0.26(-0.66%) |
Aug 29, 2016 | 38.40 | 38.95 | 38.39 | 38.70 | 2,130,012 | +0.28(+0.73%) |
Aug 26, 2016 | 38.29 | 38.62 | 38.14 | 38.42 | 2,934,342 | +0.16(+0.43%) |
Aug 25, 2016 | 38.06 | 38.44 | 37.78 | 38.26 | 3,499,272 | +0.16(+0.41%) |
Aug 24, 2016 | 39.07 | 39.19 | 38.06 | 38.10 | 4,463,379 | -0.95(-2.44%) |
Aug 23, 2016 | 39.16 | 39.31 | 38.91 | 39.05 | 3,450,783 | +0.06(+0.15%) |
Aug 22, 2016 | 39.53 | 39.64 | 38.72 | 39.00 | 4,083,255 | -0.36(-0.91%) |
Aug 19, 2016 | 38.32 | 39.42 | 38.31 | 39.36 | 11,376,819 | +1.04(+2.71%) |
Aug 18, 2016 | 37.51 | 38.79 | 37.42 | 38.32 | 6,874,317 | +0.75(+1.99%) |
Aug 17, 2016 | 37.64 | 37.67 | 37.23 | 37.57 | 2,425,338 | -0.01(-0.04%) |
Aug 16, 2016 | 38.07 | 38.07 | 37.58 | 37.58 | 1,718,949 | -0.48(-1.26%) |
Aug 15, 2016 | 37.96 | 38.32 | 37.93 | 38.06 | 2,503,503 | +0.20(+0.52%) |
Aug 12, 2016 | 37.90 | 37.99 | 37.72 | 37.87 | 1,268,622 | -0.11(-0.28%) |
Aug 11, 2016 | 38.04 | 38.29 | 37.90 | 37.97 | 2,630,130 | -0.04(-0.10%) |
Aug 10, 2016 | 37.74 | 38.08 | 37.51 | 38.01 | 3,284,727 | +0.21(+0.56%) |
Aug 09, 2016 | 37.50 | 38.02 | 37.43 | 37.80 | 2,774,316 | +0.33(+0.88%) |
Aug 08, 2016 | 37.79 | 37.83 | 37.33 | 37.47 | 2,312,016 | -0.28(-0.73%) |
Aug 05, 2016 | 37.68 | 37.90 | 37.54 | 37.74 | 2,648,865 | +0.08(+0.22%) |
Aug 04, 2016 | 37.88 | 38.00 | 37.53 | 37.66 | 2,197,605 | -0.13(-0.34%) |
Aug 03, 2016 | 37.91 | 38.28 | 37.68 | 37.79 | 2,705,817 | -0.07(-0.19%) |
Aug 02, 2016 | 38.07 | 38.25 | 37.65 | 37.86 | 3,321,129 | -0.22(-0.57%) |
Aug 01, 2016 | 38.18 | 38.30 | 37.92 | 38.08 | 3,745,869 | -0.10(-0.25%) |
Jul 29, 2016 | 37.67 | 38.26 | 37.57 | 38.17 | 4,155,867 | +0.51(+1.35%) |
Jul 28, 2016 | 38.23 | 38.46 | 37.55 | 37.66 | 5,121,789 | -0.48(-1.27%) |
Jul 27, 2016 | 38.72 | 39.15 | 38.00 | 38.15 | 15,314,700 | +2.03(+5.62%) |
Jul 26, 2016 | 35.50 | 36.13 | 35.35 | 36.12 | 6,793,413 | +0.61(+1.72%) |
Jul 25, 2016 | 35.45 | 35.55 | 35.19 | 35.51 | 3,780,900 | +0.09(+0.25%) |
Jul 22, 2016 | 35.40 | 35.50 | 35.09 | 35.42 | 2,569,050 | -0.00(-0.01%) |
Jul 21, 2016 | 35.59 | 35.71 | 35.23 | 35.42 | 2,551,260 | -0.15(-0.42%) |
Jul 20, 2016 | 35.48 | 35.71 | 35.33 | 35.57 | 3,185,046 | +0.27(+0.76%) |
Jul 19, 2016 | 35.13 | 35.48 | 35.07 | 35.30 | 3,044,319 | +0.05(+0.15%) |
Jul 18, 2016 | 35.13 | 35.41 | 35.04 | 35.25 | 2,864,988 | +0.16(+0.46%) |
Jul 15, 2016 | 35.79 | 35.87 | 34.97 | 35.09 | 4,920,957 | -0.59(-1.64%) |
Jul 14, 2016 | 35.69 | 35.85 | 35.54 | 35.68 | 3,842,868 | +0.18(+0.51%) |
Jul 13, 2016 | 35.61 | 35.79 | 35.37 | 35.50 | 5,368,239 | +0.07(+0.21%) |
Jul 12, 2016 | 34.98 | 35.52 | 34.87 | 35.42 | 5,737,494 | +0.60(+1.71%) |
Jul 11, 2016 | 34.94 | 35.27 | 34.82 | 34.83 | 3,134,631 | -0.08(-0.23%) |
Jul 08, 2016 | 34.81 | 35.14 | 34.50 | 34.91 | 3,992,598 | +0.32(+0.94%) |
Jul 07, 2016 | 34.50 | 35.09 | 34.37 | 34.58 | 6,499,236 | +0.08(+0.24%) |
Jul 06, 2016 | 33.12 | 34.54 | 33.12 | 34.50 | 6,481,788 | +1.29(+3.88%) |
Jul 05, 2016 | 32.78 | 33.40 | 32.67 | 33.21 | 4,011,027 | +0.35(+1.07%) |
Jul 01, 2016 | 33.28 | 32.86 | 32.86 | 32.86 | 3,814,500 | -0.38(-1.15%) |
Jun 30, 2016 | 32.35 | 33.25 | 32.31 | 33.24 | 6,435,450 | +0.94(+2.91%) |
Jun 29, 2016 | 32.06 | 32.39 | 31.83 | 32.30 | 7,172,481 | +0.65(+2.04%) |
Jun 28, 2016 | 31.71 | 31.79 | 31.38 | 31.66 | 6,261,978 | +0.15(+0.47%) |
Jun 27, 2016 | 31.83 | 31.98 | 31.28 | 31.51 | 4,203,240 | -0.50(-1.57%) |
Jun 24, 2016 | 32.02 | 32.51 | 31.93 | 32.01 | 7,038,222 | -1.01(-3.07%) |
Jun 23, 2016 | 32.96 | 33.10 | 32.85 | 33.03 | 4,176,180 | +0.35(+1.06%) |
Jun 22, 2016 | 32.84 | 33.00 | 32.63 | 32.68 | 3,728,769 | -0.18(-0.54%) |
Jun 21, 2016 | 33.15 | 33.30 | 32.78 | 32.86 | 3,740,976 | -0.20(-0.59%) |
Jun 20, 2016 | 33.18 | 33.57 | 33.04 | 33.05 | 5,155,365 | +0.21(+0.63%) |
Jun 17, 2016 | 33.12 | 33.22 | 32.59 | 32.85 | 6,457,581 | -0.26(-0.78%) |
Jun 16, 2016 | 32.42 | 33.21 | 32.28 | 33.10 | 4,887,687 | +0.49(+1.49%) |
Jun 15, 2016 | 33.71 | 33.93 | 32.26 | 32.62 | 9,300,525 | -1.03(-3.07%) |
Jun 14, 2016 | 33.55 | 33.71 | 33.33 | 33.65 | 2,817,132 | -0.06(-0.18%) |
Jun 13, 2016 | 33.74 | 34.18 | 33.64 | 33.71 | 2,595,888 | -0.13(-0.38%) |
Jun 10, 2016 | 33.81 | 34.00 | 33.69 | 33.84 | 2,558,655 | -0.32(-0.94%) |
Jun 09, 2016 | 34.13 | 34.62 | 34.07 | 34.16 | 2,889,492 | -0.06(-0.18%) |
Jun 08, 2016 | 33.67 | 34.43 | 33.62 | 34.22 | 3,584,223 | +0.39(+1.15%) |
Jun 07, 2016 | 33.82 | 33.97 | 33.55 | 33.83 | 2,943,270 | +0.02(+0.05%) |
Jun 06, 2016 | 33.77 | 33.95 | 33.53 | 33.82 | 3,158,439 | -0.03(-0.08%) |
Jun 03, 2016 | 34.03 | 34.06 | 33.46 | 33.84 | 3,808,158 | -0.19(-0.56%) |
Jun 02, 2016 | 33.33 | 34.09 | 33.28 | 34.03 | 6,738,651 | +0.75(+2.26%) |
Jun 01, 2016 | 32.83 | 33.33 | 32.80 | 33.28 | 4,320,690 | +0.45(+1.36%) |
May 31, 2016 | 33.44 | 33.55 | 32.83 | 32.83 | 9,008,025 | -0.51(-1.54%) |
May 27, 2016 | 33.31 | 33.35 | 33.35 | 33.35 | 5,025,300 | +0.20(+0.61%) |
May 26, 2016 | 33.33 | 33.47 | 33.09 | 33.14 | 5,956,221 | -0.16(-0.48%) |
May 25, 2016 | 33.93 | 33.99 | 33.23 | 33.30 | 4,577,337 | -0.53(-1.56%) |
May 24, 2016 | 33.48 | 33.95 | 33.42 | 33.83 | 4,255,323 | +0.49(+1.47%) |
May 23, 2016 | 33.21 | 33.66 | 33.20 | 33.34 | 5,969,889 | +0.30(+0.92%) |
May 20, 2016 | 33.04 | 33.50 | 32.90 | 33.04 | 7,879,227 | +0.43(+1.32%) |
May 19, 2016 | 33.27 | 33.27 | 32.40 | 32.61 | 14,659,542 | -0.66(-1.97%) |
May 18, 2016 | 33.59 | 33.80 | 32.94 | 33.26 | 9,182,706 | -0.35(-1.04%) |
May 17, 2016 | 34.56 | 35.07 | 33.35 | 33.61 | 10,286,295 | -1.05(-3.04%) |
May 16, 2016 | 34.45 | 34.97 | 34.38 | 34.67 | 7,936,983 | +0.34(+0.98%) |
May 13, 2016 | 35.17 | 35.33 | 34.31 | 34.33 | 5,218,191 | -0.87(-2.46%) |
May 12, 2016 | 35.03 | 35.27 | 34.50 | 35.20 | 3,519,438 | +0.17(+0.49%) |
May 11, 2016 | 35.52 | 35.76 | 35.01 | 35.03 | 2,570,904 | -0.50(-1.42%) |
May 10, 2016 | 35.57 | 35.74 | 35.22 | 35.53 | 2,450,784 | +0.07(+0.20%) |
May 09, 2016 | 35.25 | 35.66 | 35.15 | 35.46 | 2,693,154 | +0.21(+0.61%) |
May 06, 2016 | 34.71 | 35.38 | 34.65 | 35.25 | 4,129,398 | +0.46(+1.31%) |
May 05, 2016 | 34.38 | 34.89 | 34.31 | 34.79 | 5,446,161 | +0.19(+0.55%) |
May 04, 2016 | 35.03 | 35.21 | 34.52 | 34.60 | 4,089,075 | -0.54(-1.55%) |
May 03, 2016 | 35.36 | 35.78 | 34.81 | 35.14 | 3,778,761 | -0.48(-1.34%) |