Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.48 | 40.02 | 39.25 | 39.87 | 3,049,426 | -0.02(-0.06%) |
Apr 27, 2017 | 39.38 | 39.94 | 39.01 | 39.90 | 2,383,074 | +0.51(+1.30%) |
Apr 26, 2017 | 39.07 | 39.73 | 38.88 | 39.38 | 2,209,761 | +0.44(+1.12%) |
Apr 25, 2017 | 39.24 | 39.46 | 38.66 | 38.95 | 2,044,981 | -0.07(-0.17%) |
Apr 24, 2017 | 39.84 | 39.86 | 38.67 | 39.01 | 2,305,934 | -0.32(-0.82%) |
Apr 21, 2017 | 39.43 | 39.63 | 38.99 | 39.34 | 2,353,590 | -0.21(-0.52%) |
Apr 20, 2017 | 38.77 | 40.00 | 38.77 | 39.54 | 3,676,891 | +1.11(+2.88%) |
Apr 19, 2017 | 38.30 | 39.16 | 38.30 | 38.44 | 2,766,846 | +0.37(+0.98%) |
Apr 18, 2017 | 38.02 | 38.32 | 37.68 | 38.06 | 1,853,279 | -0.02(-0.04%) |
Apr 17, 2017 | 38.20 | 38.61 | 37.73 | 38.08 | 2,690,241 | -0.39(-1.01%) |
Apr 13, 2017 | 38.33 | 38.67 | 38.15 | 38.47 | 3,353,452 | +0.12(+0.30%) |
Apr 12, 2017 | 38.34 | 38.59 | 37.82 | 38.35 | 4,122,563 | -0.12(-0.30%) |
Apr 11, 2017 | 37.53 | 38.48 | 37.22 | 38.47 | 2,814,392 | +0.97(+2.58%) |
Apr 10, 2017 | 36.94 | 38.06 | 36.94 | 37.50 | 2,088,005 | +0.72(+1.95%) |
Apr 07, 2017 | 36.77 | 37.11 | 36.47 | 36.78 | 2,202,691 | -0.16(-0.42%) |
Apr 06, 2017 | 36.28 | 37.91 | 36.22 | 36.94 | 4,292,003 | +1.06(+2.95%) |
Apr 05, 2017 | 36.36 | 37.00 | 35.81 | 35.88 | 2,879,818 | -0.40(-1.09%) |
Apr 04, 2017 | 38.07 | 38.07 | 36.20 | 36.28 | 4,682,086 | -2.11(-5.51%) |
Apr 03, 2017 | 38.47 | 38.85 | 37.63 | 38.39 | 3,735,792 | -0.07(-0.19%) |
Mar 31, 2017 | 38.33 | 38.70 | 38.24 | 38.47 | 3,202,321 | +0.10(+0.26%) |
Mar 30, 2017 | 37.66 | 38.41 | 37.51 | 38.37 | 2,639,833 | +0.44(+1.15%) |
Mar 29, 2017 | 35.93 | 37.99 | 35.78 | 37.93 | 6,058,294 | +1.93(+5.37%) |
Mar 28, 2017 | 34.79 | 36.01 | 34.79 | 36.00 | 3,507,259 | +0.93(+2.64%) |
Mar 27, 2017 | 34.30 | 35.24 | 34.19 | 35.07 | 3,202,726 | +0.42(+1.22%) |
Mar 24, 2017 | 34.32 | 34.80 | 34.02 | 34.65 | 2,551,860 | +0.28(+0.82%) |
Mar 23, 2017 | 35.02 | 35.33 | 34.28 | 34.37 | 3,285,476 | -0.29(-0.83%) |
Mar 22, 2017 | 34.59 | 34.73 | 33.62 | 34.66 | 3,208,508 | +0.12(+0.36%) |
Mar 21, 2017 | 35.18 | 35.31 | 33.75 | 34.54 | 3,889,258 | -0.64(-1.81%) |
Mar 20, 2017 | 36.33 | 36.41 | 35.06 | 35.17 | 3,209,613 | -1.11(-3.05%) |
Mar 17, 2017 | 36.80 | 36.89 | 36.06 | 36.28 | 4,076,090 | -0.32(-0.88%) |
Mar 16, 2017 | 36.40 | 37.03 | 36.08 | 36.60 | 2,837,110 | -0.02(-0.07%) |
Mar 15, 2017 | 36.01 | 36.80 | 35.88 | 36.63 | 2,151,021 | +0.46(+1.28%) |
Mar 14, 2017 | 36.05 | 36.25 | 35.82 | 36.16 | 2,218,432 | +0.15(+0.41%) |
Mar 13, 2017 | 36.68 | 36.77 | 35.87 | 36.01 | 2,844,908 | -0.70(-1.91%) |
Mar 10, 2017 | 37.06 | 37.25 | 36.58 | 36.72 | 3,376,269 | -0.18(-0.49%) |
Mar 09, 2017 | 37.21 | 37.49 | 36.68 | 36.90 | 2,540,268 | -0.40(-1.06%) |
Mar 08, 2017 | 36.46 | 37.61 | 36.46 | 37.30 | 3,233,908 | +0.93(+2.54%) |
Mar 07, 2017 | 37.17 | 37.63 | 36.33 | 36.37 | 4,539,483 | -1.21(-3.23%) |
Mar 06, 2017 | 37.97 | 38.05 | 36.86 | 37.58 | 4,817,338 | -0.70(-1.83%) |
Mar 03, 2017 | 38.61 | 38.74 | 37.80 | 38.29 | 2,748,550 | -0.25(-0.64%) |
Mar 02, 2017 | 37.78 | 38.58 | 37.49 | 38.53 | 5,041,440 | +0.87(+2.30%) |
Mar 01, 2017 | 38.72 | 38.86 | 36.92 | 37.67 | 5,657,101 | -0.88(-2.27%) |
Feb 28, 2017 | 38.91 | 39.27 | 38.06 | 38.54 | 5,695,322 | -0.78(-2.00%) |
Feb 27, 2017 | 38.26 | 39.78 | 38.10 | 39.33 | 8,856,049 | +1.26(+3.30%) |
Feb 24, 2017 | 36.85 | 38.54 | 36.06 | 38.07 | 15,814,986 | +2.06(+5.74%) |
Feb 23, 2017 | 36.76 | 36.92 | 35.78 | 36.01 | 6,535,385 | -1.16(-3.11%) |
Feb 22, 2017 | 37.68 | 37.80 | 36.69 | 37.16 | 3,001,468 | -0.43(-1.13%) |
Feb 21, 2017 | 37.79 | 38.23 | 37.41 | 37.59 | 4,035,599 | +0.15(+0.39%) |
Feb 17, 2017 | 37.44 | 37.44 | 37.44 | 0 | +1.24(+3.42%) | |
Feb 16, 2017 | 37.74 | 37.85 | 36.10 | 36.20 | 4,008,221 | -1.59(-4.21%) |
Feb 15, 2017 | 37.42 | 38.08 | 37.24 | 37.79 | 4,920,120 | +0.56(+1.50%) |
Feb 14, 2017 | 36.31 | 37.53 | 36.31 | 37.24 | 3,112,165 | +0.88(+2.43%) |
Feb 13, 2017 | 37.18 | 37.26 | 35.83 | 36.35 | 3,683,959 | -0.52(-1.42%) |
Feb 10, 2017 | 37.51 | 37.84 | 36.22 | 36.88 | 3,809,569 | -0.45(-1.21%) |
Feb 09, 2017 | 36.49 | 38.01 | 36.52 | 37.33 | 6,614,606 | +0.84(+2.29%) |
Feb 08, 2017 | 34.68 | 36.51 | 34.68 | 36.49 | 6,967,475 | +1.43(+4.09%) |
Feb 07, 2017 | 35.38 | 35.83 | 34.95 | 35.06 | 2,407,172 | -0.08(-0.23%) |
Feb 06, 2017 | 35.84 | 36.21 | 34.89 | 35.14 | 3,680,517 | -0.84(-2.32%) |
Feb 03, 2017 | 35.60 | 37.77 | 35.26 | 35.97 | 5,710,399 | +0.32(+0.90%) |
Feb 02, 2017 | 35.08 | 36.17 | 34.83 | 35.65 | 4,777,114 | -0.25(-0.71%) |
Feb 01, 2017 | 36.51 | 36.51 | 35.54 | 35.91 | 2,872,858 | -0.33(-0.90%) |
Jan 31, 2017 | 35.25 | 36.33 | 34.74 | 36.24 | 3,453,238 | +0.43(+1.19%) |
Jan 30, 2017 | 35.04 | 35.88 | 34.92 | 35.81 | 2,712,776 | +0.71(+2.03%) |
Jan 27, 2017 | 36.42 | 36.42 | 34.68 | 35.10 | 4,026,421 | -1.22(-3.36%) |
Jan 26, 2017 | 36.91 | 37.40 | 36.28 | 36.32 | 3,301,963 | -0.57(-1.53%) |
Jan 25, 2017 | 37.03 | 37.28 | 36.71 | 36.88 | 2,029,818 | +0.02(+0.04%) |
Jan 24, 2017 | 36.42 | 36.95 | 36.32 | 36.87 | 2,061,751 | +0.48(+1.31%) |
Jan 23, 2017 | 36.24 | 36.88 | 36.06 | 36.39 | 3,803,105 | -0.19(-0.52%) |
Jan 20, 2017 | 35.21 | 36.69 | 35.21 | 36.58 | 4,959,578 | +1.40(+3.98%) |
Jan 19, 2017 | 36.38 | 36.52 | 35.12 | 35.18 | 4,378,724 | -1.13(-3.11%) |
Jan 18, 2017 | 37.06 | 37.06 | 35.15 | 36.31 | 4,525,460 | -0.06(-0.16%) |
Jan 17, 2017 | 35.77 | 36.91 | 35.66 | 36.37 | 2,468,707 | +0.15(+0.41%) |
Jan 13, 2017 | 36.22 | 36.22 | 36.22 | 0 | -0.68(-1.84%) | |
Jan 12, 2017 | 36.62 | 37.24 | 36.38 | 36.90 | 2,322,621 | +0.11(+0.29%) |
Jan 11, 2017 | 37.56 | 37.62 | 36.43 | 36.79 | 3,699,258 | -0.63(-1.69%) |
Jan 10, 2017 | 36.96 | 37.68 | 36.78 | 37.42 | 2,837,276 | +0.51(+1.38%) |
Jan 09, 2017 | 37.22 | 37.37 | 36.88 | 36.92 | 2,769,586 | -0.34(-0.92%) |
Jan 06, 2017 | 37.22 | 37.82 | 37.00 | 37.26 | 3,768,602 | -0.07(-0.20%) |
Jan 05, 2017 | 36.97 | 37.43 | 36.07 | 37.33 | 9,040,206 | -2.75(-6.87%) |
Jan 04, 2017 | 39.21 | 40.31 | 39.13 | 40.09 | 4,607,545 | +1.07(+2.73%) |
Jan 03, 2017 | 39.53 | 39.78 | 38.76 | 39.02 | 4,841,090 | -0.25(-0.65%) |
Dec 30, 2016 | 39.28 | 39.28 | 39.28 | 0 | -0.29(-0.75%) | |
Dec 29, 2016 | 39.55 | 40.06 | 39.28 | 39.57 | 1,775,913 | -0.10(-0.25%) |
Dec 28, 2016 | 40.15 | 40.37 | 39.47 | 39.67 | 2,043,731 | -0.45(-1.12%) |
Dec 27, 2016 | 40.09 | 40.59 | 39.68 | 40.12 | 2,823,160 | +0.17(+0.43%) |
Dec 23, 2016 | 39.95 | 39.95 | 39.95 | 0 | +0.42(+1.06%) | |
Dec 22, 2016 | 41.97 | 41.97 | 39.34 | 39.53 | 4,687,042 | -2.43(-5.80%) |
Dec 21, 2016 | 42.54 | 42.70 | 41.96 | 41.96 | 1,847,430 | -0.46(-1.08%) |
Dec 20, 2016 | 41.79 | 42.72 | 41.76 | 42.42 | 3,471,018 | +0.76(+1.83%) |
Dec 19, 2016 | 41.30 | 41.99 | 41.10 | 41.66 | 4,883,058 | +0.30(+0.71%) |
Dec 16, 2016 | 43.49 | 43.54 | 41.14 | 41.37 | 13,116,163 | -3.93(-8.68%) |
Dec 15, 2016 | 47.03 | 47.18 | 45.27 | 45.30 | 2,690,969 | -1.43(-3.05%) |
Dec 14, 2016 | 47.75 | 47.86 | 46.42 | 46.72 | 4,615,567 | -1.09(-2.28%) |
Dec 13, 2016 | 47.36 | 48.18 | 46.92 | 47.81 | 3,986,788 | -0.05(-0.10%) |
Dec 12, 2016 | 49.36 | 49.58 | 47.56 | 47.86 | 4,620,051 | -1.92(-3.85%) |
Dec 09, 2016 | 50.42 | 50.62 | 49.13 | 49.78 | 3,369,622 | -0.61(-1.20%) |
Dec 08, 2016 | 48.84 | 50.68 | 48.81 | 50.39 | 5,053,534 | +1.15(+2.33%) |
Dec 07, 2016 | 47.02 | 49.25 | 46.71 | 49.24 | 4,082,629 | +2.32(+4.94%) |
Dec 06, 2016 | 46.98 | 47.18 | 46.36 | 46.92 | 2,282,661 | +0.05(+0.10%) |
Dec 05, 2016 | 46.74 | 47.52 | 46.41 | 46.87 | 3,298,036 | +0.54(+1.17%) |
Dec 02, 2016 | 45.99 | 46.75 | 45.76 | 46.33 | 2,548,206 | +0.41(+0.89%) |
Dec 01, 2016 | 45.70 | 47.26 | 45.32 | 45.92 | 4,216,006 | +0.10(+0.21%) |
Nov 30, 2016 | 46.06 | 46.43 | 45.52 | 45.82 | 5,168,959 | -0.35(-0.76%) |
Nov 29, 2016 | 46.06 | 46.62 | 45.81 | 46.18 | 3,487,932 | +0.24(+0.52%) |
Nov 28, 2016 | 47.38 | 47.38 | 45.75 | 45.94 | 5,354,363 | -1.47(-3.09%) |
Nov 25, 2016 | 48.23 | 48.41 | 47.31 | 47.41 | 1,399,899 | -0.56(-1.16%) |
Nov 23, 2016 | 47.96 | 47.96 | 47.96 | 0 | +0.82(+1.74%) | |
Nov 22, 2016 | 47.28 | 47.70 | 47.11 | 47.14 | 3,036,503 | +0.14(+0.29%) |
Nov 21, 2016 | 47.61 | 47.99 | 46.82 | 47.00 | 3,943,541 | -0.99(-2.05%) |
Nov 18, 2016 | 47.07 | 48.45 | 46.24 | 47.99 | 4,978,647 | +0.36(+0.75%) |
Nov 17, 2016 | 47.63 | 48.04 | 46.96 | 47.63 | 3,266,659 | +0.16(+0.34%) |
Nov 16, 2016 | 47.43 | 47.88 | 46.91 | 47.47 | 4,937,421 | +0.00(+0.00%) |
Nov 15, 2016 | 48.64 | 48.64 | 47.10 | 47.47 | 5,663,807 | -1.02(-2.10%) |
Nov 14, 2016 | 48.09 | 51.15 | 48.09 | 48.49 | 12,921,013 | +0.68(+1.41%) |
Nov 11, 2016 | 46.82 | 48.19 | 44.82 | 47.81 | 14,152,906 | +2.19(+4.80%) |
Nov 10, 2016 | 43.96 | 46.68 | 43.96 | 45.62 | 13,090,499 | +3.05(+7.15%) |
Nov 09, 2016 | 41.52 | 42.87 | 40.86 | 42.58 | 6,592,755 | +0.20(+0.46%) |
Nov 08, 2016 | 42.18 | 42.80 | 41.66 | 42.38 | 3,655,367 | +0.19(+0.44%) |
Nov 07, 2016 | 41.76 | 42.22 | 41.72 | 42.19 | 2,117,999 | +1.16(+2.84%) |
Nov 04, 2016 | 41.03 | 41.46 | 40.80 | 41.03 | 2,793,802 | +0.15(+0.36%) |
Nov 03, 2016 | 41.61 | 42.02 | 40.80 | 40.88 | 2,724,862 | -0.59(-1.43%) |
Nov 02, 2016 | 41.34 | 41.91 | 41.03 | 41.48 | 3,693,137 | +0.07(+0.16%) |
Nov 01, 2016 | 42.31 | 42.52 | 40.80 | 41.41 | 4,034,719 | -0.93(-2.19%) |
Oct 31, 2016 | 42.45 | 42.99 | 42.09 | 42.34 | 3,240,710 | -0.57(-1.33%) |
Oct 28, 2016 | 42.73 | 43.40 | 42.12 | 42.91 | 4,146,293 | +0.16(+0.38%) |
Oct 27, 2016 | 44.37 | 44.41 | 42.67 | 42.75 | 4,377,590 | -1.25(-2.83%) |
Oct 26, 2016 | 43.92 | 44.88 | 43.92 | 43.99 | 3,645,873 | -0.09(-0.20%) |
Oct 25, 2016 | 44.15 | 44.49 | 43.80 | 44.08 | 3,375,765 | -0.53(-1.19%) |
Oct 24, 2016 | 44.37 | 44.87 | 44.20 | 44.61 | 2,655,083 | +0.54(+1.22%) |
Oct 21, 2016 | 42.97 | 44.28 | 42.82 | 44.07 | 4,017,009 | +0.83(+1.92%) |
Oct 20, 2016 | 43.41 | 43.52 | 43.01 | 43.24 | 2,060,890 | -0.26(-0.60%) |
Oct 19, 2016 | 43.41 | 43.67 | 43.17 | 43.50 | 3,219,262 | +0.13(+0.30%) |
Oct 18, 2016 | 43.86 | 43.88 | 43.23 | 43.37 | 2,557,185 | +0.00(+0.00%) |
Oct 17, 2016 | 43.62 | 44.19 | 43.16 | 43.37 | 2,164,396 | -0.29(-0.67%) |
Oct 14, 2016 | 43.06 | 44.05 | 42.79 | 43.67 | 4,050,310 | -0.04(-0.09%) |
Oct 13, 2016 | 44.05 | 44.06 | 43.29 | 43.71 | 2,633,438 | -0.70(-1.58%) |
Oct 12, 2016 | 44.10 | 44.69 | 43.91 | 44.41 | 2,887,891 | +0.33(+0.74%) |
Oct 11, 2016 | 44.25 | 44.67 | 43.91 | 44.08 | 2,835,456 | -0.11(-0.24%) |
Oct 10, 2016 | 44.77 | 44.94 | 43.63 | 44.19 | 2,848,676 | -0.46(-1.02%) |
Oct 07, 2016 | 44.21 | 44.97 | 44.08 | 44.64 | 4,438,197 | +0.72(+1.65%) |
Oct 06, 2016 | 43.04 | 44.46 | 42.66 | 43.92 | 4,044,233 | +0.77(+1.77%) |
Oct 05, 2016 | 42.23 | 43.42 | 42.14 | 43.15 | 2,988,780 | +1.10(+2.61%) |
Oct 04, 2016 | 41.62 | 42.16 | 41.42 | 42.05 | 2,589,388 | +0.44(+1.06%) |
Oct 03, 2016 | 42.03 | 42.10 | 41.48 | 41.61 | 2,648,244 | -0.63(-1.48%) |
Sep 30, 2016 | 42.47 | 42.83 | 41.84 | 42.24 | 3,176,177 | +0.33(+0.78%) |
Sep 29, 2016 | 42.09 | 42.84 | 41.87 | 41.92 | 2,416,327 | -0.24(-0.58%) |
Sep 28, 2016 | 41.87 | 42.29 | 41.66 | 42.16 | 1,793,496 | +0.06(+0.14%) |
Sep 27, 2016 | 41.91 | 42.57 | 41.79 | 42.10 | 2,037,036 | +0.17(+0.41%) |
Sep 26, 2016 | 41.62 | 42.33 | 41.56 | 41.93 | 3,946,439 | -0.06(-0.14%) |
Sep 23, 2016 | 41.57 | 42.38 | 41.50 | 41.99 | 3,121,846 | +0.88(+2.14%) |
Sep 22, 2016 | 41.62 | 41.97 | 40.69 | 41.11 | 4,598,640 | -0.47(-1.14%) |
Sep 21, 2016 | 40.66 | 41.59 | 40.66 | 41.58 | 2,758,421 | +1.07(+2.63%) |
Sep 20, 2016 | 41.22 | 41.45 | 40.43 | 40.52 | 2,123,745 | -0.71(-1.72%) |
Sep 19, 2016 | 41.87 | 41.95 | 41.03 | 41.22 | 3,111,092 | -0.53(-1.27%) |
Sep 16, 2016 | 41.71 | 42.16 | 41.52 | 41.75 | 5,067,844 | -0.34(-0.81%) |
Sep 15, 2016 | 40.15 | 42.34 | 39.79 | 42.09 | 6,360,548 | +1.86(+4.63%) |
Sep 14, 2016 | 40.08 | 40.66 | 39.46 | 40.23 | 3,659,434 | +0.20(+0.49%) |
Sep 13, 2016 | 40.60 | 40.82 | 39.76 | 40.03 | 3,999,904 | -0.92(-2.25%) |
Sep 12, 2016 | 40.24 | 41.08 | 40.14 | 40.95 | 3,123,734 | +0.49(+1.21%) |
Sep 09, 2016 | 40.47 | 41.03 | 40.35 | 40.47 | 3,388,825 | -0.30(-0.74%) |
Sep 08, 2016 | 41.34 | 41.39 | 40.59 | 40.77 | 2,432,867 | -0.73(-1.77%) |
Sep 07, 2016 | 40.61 | 41.66 | 40.21 | 41.50 | 3,674,190 | +0.77(+1.90%) |
Sep 06, 2016 | 42.09 | 42.16 | 40.58 | 40.73 | 4,926,139 | -1.51(-3.57%) |
Sep 02, 2016 | 41.74 | 42.23 | 42.23 | 42.23 | 3,751,849 | +0.68(+1.65%) |
Sep 01, 2016 | 41.33 | 41.61 | 41.06 | 41.55 | 3,117,884 | +0.46(+1.13%) |
Aug 31, 2016 | 42.01 | 42.23 | 40.90 | 41.09 | 3,714,575 | -0.81(-1.92%) |
Aug 30, 2016 | 42.71 | 42.58 | 41.54 | 41.89 | 2,686,318 | -0.81(-1.91%) |
Aug 29, 2016 | 41.92 | 42.75 | 41.84 | 42.71 | 2,613,859 | +0.97(+2.32%) |
Aug 26, 2016 | 42.03 | 42.40 | 41.51 | 41.74 | 2,419,701 | -0.24(-0.58%) |
Aug 25, 2016 | 42.22 | 42.68 | 41.72 | 41.98 | 2,180,283 | -0.29(-0.69%) |
Aug 24, 2016 | 42.56 | 42.69 | 42.20 | 42.27 | 2,361,120 | -0.48(-1.13%) |
Aug 23, 2016 | 42.55 | 43.07 | 42.30 | 42.76 | 3,059,183 | +0.61(+1.44%) |
Aug 22, 2016 | 42.56 | 42.63 | 41.72 | 42.15 | 3,513,236 | -0.40(-0.95%) |
Aug 19, 2016 | 42.36 | 42.75 | 41.92 | 42.56 | 3,583,936 | +0.46(+1.09%) |
Aug 18, 2016 | 42.14 | 42.35 | 41.73 | 42.10 | 3,080,650 | +0.27(+0.64%) |
Aug 17, 2016 | 42.06 | 42.42 | 41.42 | 41.83 | 4,900,789 | -0.74(-1.75%) |
Aug 16, 2016 | 42.61 | 43.42 | 42.25 | 42.57 | 5,381,923 | -0.24(-0.57%) |
Aug 15, 2016 | 41.82 | 43.05 | 41.75 | 42.82 | 7,230,602 | +1.28(+3.08%) |
Aug 12, 2016 | 41.23 | 42.11 | 40.63 | 41.54 | 18,290,728 | +3.09(+8.03%) |
Aug 11, 2016 | 38.00 | 39.54 | 37.72 | 38.45 | 17,238,528 | +2.69(+7.53%) |
Aug 10, 2016 | 35.42 | 36.70 | 35.18 | 35.76 | 5,451,956 | +0.57(+1.63%) |
Aug 09, 2016 | 36.06 | 36.14 | 34.72 | 35.18 | 5,902,446 | -1.01(-2.79%) |
Aug 08, 2016 | 35.30 | 36.44 | 35.30 | 36.19 | 4,240,573 | +0.99(+2.80%) |
Aug 05, 2016 | 34.25 | 35.64 | 34.14 | 35.21 | 3,849,939 | +1.25(+3.69%) |
Aug 04, 2016 | 33.55 | 34.23 | 33.23 | 33.95 | 2,781,577 | +0.32(+0.94%) |
Aug 03, 2016 | 32.24 | 33.81 | 31.57 | 33.64 | 5,201,987 | +0.70(+2.14%) |
Aug 02, 2016 | 34.78 | 35.01 | 32.78 | 32.94 | 6,880,909 | -2.43(-6.86%) |
Aug 01, 2016 | 35.52 | 35.79 | 35.07 | 35.36 | 3,907,737 | -0.40(-1.11%) |
Jul 29, 2016 | 34.65 | 35.90 | 34.46 | 35.76 | 4,072,598 | +0.78(+2.22%) |
Jul 28, 2016 | 34.50 | 35.05 | 33.77 | 34.98 | 2,859,758 | +0.40(+1.15%) |
Jul 27, 2016 | 35.62 | 35.93 | 34.16 | 34.59 | 4,204,255 | -0.93(-2.62%) |
Jul 26, 2016 | 35.55 | 36.50 | 35.46 | 35.52 | 7,779,840 | +0.96(+2.78%) |
Jul 25, 2016 | 33.21 | 34.67 | 33.11 | 34.55 | 5,286,917 | +1.52(+4.60%) |
Jul 22, 2016 | 33.33 | 33.49 | 32.89 | 33.03 | 2,916,075 | -0.31(-0.92%) |
Jul 21, 2016 | 33.26 | 33.70 | 33.15 | 33.34 | 2,556,805 | +0.03(+0.10%) |
Jul 20, 2016 | 32.86 | 33.39 | 32.60 | 33.31 | 1,984,481 | +0.60(+1.83%) |
Jul 19, 2016 | 33.21 | 33.21 | 32.60 | 32.71 | 2,851,239 | -0.53(-1.58%) |
Jul 18, 2016 | 32.90 | 33.48 | 32.75 | 33.24 | 2,459,053 | +0.38(+1.16%) |
Jul 15, 2016 | 33.20 | 33.42 | 32.85 | 32.86 | 2,635,578 | -0.19(-0.56%) |
Jul 14, 2016 | 33.53 | 33.79 | 32.89 | 33.04 | 2,582,226 | -0.19(-0.56%) |
Jul 13, 2016 | 33.61 | 33.87 | 32.82 | 33.23 | 3,135,420 | -0.42(-1.25%) |
Jul 12, 2016 | 33.26 | 33.78 | 33.20 | 33.65 | 3,955,832 | +0.53(+1.61%) |
Jul 11, 2016 | 32.66 | 33.24 | 32.44 | 33.11 | 3,797,401 | +0.52(+1.59%) |
Jul 08, 2016 | 31.90 | 32.82 | 31.65 | 32.60 | 4,870,519 | +0.95(+2.99%) |
Jul 07, 2016 | 31.00 | 31.97 | 31.00 | 31.65 | 5,516,842 | +0.66(+2.14%) |
Jul 06, 2016 | 30.15 | 31.05 | 29.77 | 30.99 | 4,522,546 | +0.70(+2.32%) |
Jul 05, 2016 | 30.91 | 30.91 | 29.75 | 30.28 | 3,375,523 | -0.62(-2.01%) |
Jul 01, 2016 | 30.59 | 30.91 | 30.91 | 30.91 | 3,411,341 | +0.15(+0.47%) |
Jun 30, 2016 | 30.75 | 30.81 | 30.24 | 30.76 | 3,380,368 | +0.15(+0.48%) |
Jun 29, 2016 | 30.11 | 30.82 | 29.97 | 30.62 | 4,269,186 | +0.61(+2.05%) |
Jun 28, 2016 | 29.57 | 30.07 | 29.42 | 30.00 | 4,117,239 | +0.74(+2.51%) |
Jun 27, 2016 | 30.00 | 30.00 | 28.30 | 29.27 | 5,862,247 | -0.75(-2.50%) |
Jun 24, 2016 | 29.95 | 30.33 | 29.56 | 30.02 | 5,208,009 | -0.91(-2.93%) |
Jun 23, 2016 | 30.93 | 31.23 | 30.79 | 30.92 | 3,067,033 | +0.37(+1.22%) |
Jun 22, 2016 | 30.58 | 31.51 | 30.51 | 30.55 | 3,773,326 | +0.03(+0.11%) |
Jun 21, 2016 | 30.68 | 30.91 | 30.46 | 30.52 | 3,235,989 | +0.03(+0.11%) |
Jun 20, 2016 | 30.79 | 30.94 | 30.44 | 30.49 | 2,942,324 | +0.19(+0.61%) |
Jun 17, 2016 | 29.83 | 30.51 | 29.77 | 30.30 | 6,069,303 | +0.57(+1.90%) |
Jun 16, 2016 | 30.07 | 30.07 | 29.37 | 29.73 | 6,823,545 | -0.17(-0.57%) |
Jun 15, 2016 | 29.95 | 31.07 | 29.88 | 29.90 | 6,408,519 | +0.25(+0.85%) |
Jun 14, 2016 | 30.47 | 30.54 | 29.44 | 29.65 | 6,671,074 | -0.81(-2.65%) |
Jun 13, 2016 | 31.43 | 31.44 | 30.43 | 30.46 | 4,465,759 | -0.97(-3.09%) |
Jun 10, 2016 | 31.41 | 31.44 | 30.97 | 31.43 | 5,335,900 | -0.56(-1.74%) |
Jun 09, 2016 | 32.81 | 32.81 | 31.60 | 31.99 | 3,707,197 | -0.80(-2.44%) |
Jun 08, 2016 | 32.73 | 33.02 | 32.52 | 32.79 | 4,025,089 | +0.05(+0.15%) |
Jun 07, 2016 | 32.01 | 33.03 | 31.93 | 32.74 | 5,151,001 | +0.53(+1.66%) |
Jun 06, 2016 | 32.22 | 32.52 | 31.76 | 32.21 | 4,567,829 | +0.07(+0.23%) |
Jun 03, 2016 | 31.63 | 32.29 | 31.58 | 32.14 | 5,509,028 | +0.36(+1.15%) |
Jun 02, 2016 | 30.91 | 31.86 | 30.72 | 31.77 | 5,660,559 | +0.93(+3.01%) |
Jun 01, 2016 | 30.70 | 30.99 | 30.52 | 30.84 | 4,824,416 | +0.14(+0.45%) |
May 31, 2016 | 30.86 | 30.97 | 30.41 | 30.70 | 5,929,609 | -0.15(-0.50%) |
May 27, 2016 | 30.54 | 30.86 | 30.86 | 30.86 | 3,345,536 | +0.41(+1.35%) |
May 26, 2016 | 30.59 | 30.80 | 30.20 | 30.45 | 4,639,427 | -0.14(-0.45%) |
May 25, 2016 | 30.48 | 30.72 | 30.15 | 30.58 | 6,353,200 | +0.15(+0.50%) |
May 24, 2016 | 30.73 | 30.89 | 30.12 | 30.43 | 3,398,843 | -0.12(-0.39%) |
May 23, 2016 | 30.65 | 31.37 | 30.51 | 30.55 | 6,545,926 | +0.03(+0.11%) |
May 20, 2016 | 29.82 | 30.53 | 29.69 | 30.52 | 6,053,781 | +0.81(+2.72%) |
May 19, 2016 | 29.36 | 29.91 | 29.23 | 29.71 | 7,901,700 | +0.59(+2.03%) |
May 18, 2016 | 29.80 | 30.02 | 28.97 | 29.12 | 10,852,531 | -1.02(-3.40%) |
May 17, 2016 | 30.74 | 31.02 | 30.03 | 30.14 | 8,795,797 | -0.71(-2.31%) |
May 16, 2016 | 31.73 | 31.74 | 30.74 | 30.86 | 12,956,523 | -0.50(-1.58%) |
May 13, 2016 | 30.81 | 32.84 | 30.42 | 31.35 | 36,902,724 | -4.86(-13.42%) |
May 12, 2016 | 36.03 | 37.04 | 35.10 | 36.21 | 16,701,941 | -0.16(-0.44%) |
May 11, 2016 | 37.65 | 37.65 | 36.26 | 36.37 | 12,498,140 | -2.75(-7.02%) |
May 10, 2016 | 38.99 | 39.25 | 38.40 | 39.12 | 6,324,782 | -0.27(-0.69%) |
May 09, 2016 | 38.56 | 39.69 | 38.46 | 39.39 | 5,273,447 | +0.91(+2.37%) |
May 06, 2016 | 38.68 | 38.68 | 37.77 | 38.48 | 5,843,341 | -0.52(-1.33%) |
May 05, 2016 | 39.53 | 39.53 | 38.14 | 39.00 | 6,263,488 | -0.67(-1.70%) |
May 04, 2016 | 40.20 | 40.39 | 39.19 | 39.67 | 4,843,134 | -1.00(-2.46%) |
May 03, 2016 | 41.00 | 41.00 | 40.08 | 40.67 | 2,676,824 | -0.63(-1.53%) |