Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.48 | 45.79 | 45.24 | 45.25 | 65,599,664 | +1.58(+3.63%) |
Apr 27, 2017 | 43.63 | 43.72 | 43.47 | 43.66 | 40,545,184 | +0.13(+0.29%) |
Apr 26, 2017 | 43.66 | 43.75 | 43.34 | 43.54 | 24,764,228 | -0.03(-0.07%) |
Apr 25, 2017 | 43.20 | 43.70 | 43.10 | 43.57 | 33,476,992 | +0.48(+1.11%) |
Apr 24, 2017 | 42.51 | 43.12 | 42.44 | 43.09 | 27,477,512 | +0.98(+2.32%) |
Apr 21, 2017 | 42.10 | 42.15 | 41.99 | 42.11 | 26,501,784 | +0.08(+0.18%) |
Apr 20, 2017 | 42.02 | 42.21 | 41.92 | 42.03 | 19,200,444 | +0.17(+0.41%) |
Apr 19, 2017 | 41.94 | 42.06 | 41.77 | 41.86 | 19,108,320 | +0.07(+0.17%) |
Apr 18, 2017 | 41.66 | 41.90 | 41.59 | 41.79 | 16,752,982 | -0.02(-0.04%) |
Apr 17, 2017 | 41.20 | 41.84 | 41.18 | 41.81 | 17,918,386 | +0.68(+1.65%) |
Apr 13, 2017 | 41.06 | 41.27 | 41.03 | 41.13 | 22,472,784 | -0.04(-0.09%) |
Apr 12, 2017 | 41.05 | 41.29 | 41.00 | 41.17 | 18,026,870 | +0.05(+0.12%) |
Apr 11, 2017 | 41.19 | 41.32 | 40.80 | 41.12 | 21,619,094 | -0.07(-0.17%) |
Apr 10, 2017 | 41.22 | 41.42 | 41.14 | 41.19 | 19,600,378 | +0.00(+0.01%) |
Apr 07, 2017 | 41.35 | 41.38 | 40.98 | 41.19 | 21,169,122 | -0.16(-0.39%) |
Apr 06, 2017 | 41.57 | 41.77 | 41.28 | 41.35 | 25,117,210 | -0.18(-0.42%) |
Apr 05, 2017 | 41.73 | 42.07 | 41.49 | 41.52 | 31,130,024 | -0.16(-0.38%) |
Apr 04, 2017 | 41.52 | 41.71 | 41.40 | 41.68 | 20,930,992 | -0.20(-0.47%) |
Apr 03, 2017 | 41.41 | 41.99 | 41.41 | 41.88 | 33,467,882 | +0.45(+1.08%) |
Mar 31, 2017 | 41.40 | 41.53 | 41.32 | 41.43 | 28,069,766 | -0.10(-0.23%) |
Mar 30, 2017 | 41.63 | 41.64 | 41.40 | 41.53 | 21,130,798 | +0.00(+0.01%) |
Mar 29, 2017 | 41.20 | 41.59 | 41.07 | 41.52 | 35,755,480 | +0.52(+1.28%) |
Mar 28, 2017 | 40.97 | 41.25 | 40.66 | 41.00 | 32,447,602 | +0.07(+0.17%) |
Mar 27, 2017 | 40.30 | 41.03 | 40.12 | 40.93 | 37,941,184 | +0.25(+0.62%) |
Mar 24, 2017 | 40.96 | 41.05 | 40.40 | 40.68 | 39,665,204 | -0.16(-0.39%) |
Mar 23, 2017 | 41.00 | 41.08 | 40.57 | 40.83 | 69,819,176 | -0.60(-1.45%) |
Mar 22, 2017 | 41.73 | 41.31 | 41.43 | 28,057,852 | -0.04(-0.10%) | |
Mar 21, 2017 | 42.52 | 42.63 | 41.40 | 41.48 | 49,320,320 | -0.90(-2.11%) |
Mar 20, 2017 | 42.45 | 42.46 | 42.21 | 42.37 | 24,657,046 | -0.19(-0.44%) |
Mar 17, 2017 | 42.53 | 42.62 | 42.31 | 42.56 | 34,368,484 | +0.17(+0.39%) |
Mar 16, 2017 | 42.40 | 42.49 | 42.26 | 42.39 | 19,572,648 | +0.08(+0.19%) |
Mar 15, 2017 | 42.33 | 42.38 | 41.99 | 42.31 | 27,660,120 | +0.08(+0.19%) |
Mar 14, 2017 | 42.13 | 42.31 | 41.99 | 42.23 | 15,619,013 | +0.00(+0.01%) |
Mar 13, 2017 | 42.15 | 42.39 | 42.11 | 42.23 | 24,500,368 | +0.11(+0.27%) |
Mar 10, 2017 | 42.12 | 42.20 | 41.93 | 42.11 | 34,119,260 | +0.23(+0.55%) |
Mar 09, 2017 | 41.75 | 42.05 | 41.66 | 41.89 | 25,257,588 | +0.17(+0.40%) |
Mar 08, 2017 | 41.63 | 41.86 | 41.54 | 41.72 | 19,801,608 | +0.17(+0.42%) |
Mar 07, 2017 | 41.32 | 41.62 | 41.28 | 41.55 | 20,775,214 | +0.21(+0.50%) |
Mar 06, 2017 | 41.30 | 41.40 | 41.07 | 41.34 | 22,203,378 | -0.06(-0.16%) |
Mar 03, 2017 | 41.48 | 41.52 | 41.24 | 41.41 | 17,947,960 | -0.08(-0.19%) |
Mar 02, 2017 | 41.65 | 41.68 | 41.43 | 41.48 | 18,858,396 | -0.23(-0.55%) |
Mar 01, 2017 | 41.40 | 41.77 | 41.32 | 41.71 | 29,954,128 | +0.60(+1.46%) |
Feb 28, 2017 | 41.23 | 41.38 | 40.96 | 41.11 | 45,254,260 | -0.30(-0.73%) |
Feb 27, 2017 | 41.18 | 41.48 | 41.15 | 41.42 | 22,051,064 | +0.03(+0.08%) |
Feb 24, 2017 | 41.34 | 41.40 | 41.16 | 41.38 | 27,875,724 | -0.13(-0.32%) |
Feb 23, 2017 | 41.46 | 41.58 | 41.10 | 41.52 | 29,460,906 | +0.03(+0.07%) |
Feb 22, 2017 | 41.39 | 41.62 | 41.38 | 41.49 | 19,733,090 | -0.04(-0.11%) |
Feb 21, 2017 | 41.39 | 41.63 | 41.37 | 41.54 | 25,225,512 | +0.18(+0.43%) |
Feb 17, 2017 | 41.36 | 41.36 | 41.36 | 0 | +0.20(+0.47%) | |
Feb 16, 2017 | 40.95 | 41.17 | 40.90 | 41.16 | 25,777,640 | +0.26(+0.63%) |
Feb 15, 2017 | 40.92 | 41.10 | 40.88 | 40.90 | 26,300,334 | -0.07(-0.18%) |
Feb 14, 2017 | 40.90 | 41.10 | 40.75 | 40.98 | 21,113,960 | +0.06(+0.15%) |
Feb 13, 2017 | 40.75 | 41.00 | 40.73 | 40.92 | 24,292,612 | +0.28(+0.68%) |
Feb 10, 2017 | 40.54 | 40.72 | 40.44 | 40.64 | 22,725,350 | +0.21(+0.51%) |
Feb 09, 2017 | 40.43 | 40.49 | 40.18 | 40.43 | 19,829,158 | +0.06(+0.15%) |
Feb 08, 2017 | 40.30 | 40.55 | 40.15 | 40.37 | 23,144,468 | +0.07(+0.17%) |
Feb 07, 2017 | 40.15 | 40.48 | 40.04 | 40.30 | 24,839,754 | +0.28(+0.70%) |
Feb 06, 2017 | 39.94 | 40.04 | 39.72 | 40.02 | 23,705,244 | -0.01(-0.02%) |
Feb 03, 2017 | 40.10 | 40.25 | 39.97 | 40.03 | 29,302,266 | +0.15(+0.37%) |
Feb 02, 2017 | 39.64 | 40.09 | 39.55 | 39.88 | 30,665,536 | +0.14(+0.36%) |
Feb 01, 2017 | 39.94 | 40.01 | 39.51 | 39.74 | 40,618,208 | -0.05(-0.14%) |
Jan 31, 2017 | 39.80 | 40.02 | 39.48 | 39.79 | 43,225,852 | -0.28(-0.69%) |
Jan 30, 2017 | 40.69 | 40.75 | 39.94 | 40.07 | 64,961,096 | -1.05(-2.55%) |
Jan 27, 2017 | 41.69 | 42.05 | 40.98 | 41.12 | 59,382,916 | -0.44(-1.06%) |
Jan 26, 2017 | 41.84 | 41.85 | 41.30 | 41.56 | 59,281,200 | -0.18(-0.42%) |
Jan 25, 2017 | 41.43 | 41.74 | 41.21 | 41.74 | 32,561,570 | +0.59(+1.43%) |
Jan 24, 2017 | 41.07 | 41.25 | 40.84 | 41.15 | 29,482,612 | +0.23(+0.56%) |
Jan 23, 2017 | 40.32 | 41.00 | 40.14 | 40.92 | 39,297,428 | +0.71(+1.78%) |
Jan 20, 2017 | 40.30 | 40.30 | 40.04 | 40.21 | 33,438,908 | +0.14(+0.35%) |
Jan 19, 2017 | 40.21 | 40.43 | 40.04 | 40.06 | 18,400,574 | -0.19(-0.48%) |
Jan 18, 2017 | 40.24 | 40.26 | 40.00 | 40.26 | 25,909,450 | +0.07(+0.18%) |
Jan 17, 2017 | 40.31 | 40.31 | 39.97 | 40.18 | 27,272,600 | -0.16(-0.40%) |
Jan 13, 2017 | 40.35 | 40.35 | 40.35 | 0 | +0.08(+0.19%) | |
Jan 12, 2017 | 40.31 | 40.32 | 39.91 | 40.27 | 27,090,992 | -0.08(-0.19%) |
Jan 11, 2017 | 40.20 | 40.36 | 40.02 | 40.35 | 21,333,728 | +0.16(+0.39%) |
Jan 10, 2017 | 40.35 | 40.41 | 40.13 | 40.19 | 23,564,986 | -0.09(-0.23%) |
Jan 09, 2017 | 40.27 | 40.45 | 40.10 | 40.29 | 25,515,902 | +0.03(+0.06%) |
Jan 06, 2017 | 39.72 | 40.35 | 39.57 | 40.26 | 32,840,728 | +0.61(+1.53%) |
Jan 05, 2017 | 39.26 | 39.68 | 39.21 | 39.66 | 26,716,868 | +0.36(+0.90%) |
Jan 04, 2017 | 39.37 | 39.52 | 39.11 | 39.30 | 21,480,916 | +0.04(+0.10%) |
Jan 03, 2017 | 38.90 | 39.44 | 38.75 | 39.26 | 33,184,860 | +0.72(+1.86%) |
Dec 30, 2016 | 38.55 | 38.55 | 38.55 | 0 | -0.55(-1.40%) | |
Dec 29, 2016 | 39.12 | 39.25 | 38.90 | 39.09 | 14,898,094 | -0.11(-0.29%) |
Dec 28, 2016 | 39.64 | 39.67 | 39.12 | 39.21 | 23,101,538 | -0.32(-0.82%) |
Dec 27, 2016 | 39.49 | 39.85 | 39.34 | 39.53 | 15,801,020 | +0.08(+0.21%) |
Dec 23, 2016 | 39.45 | 39.45 | 39.45 | 0 | -0.07(-0.17%) | |
Dec 22, 2016 | 39.57 | 39.62 | 39.38 | 39.52 | 19,465,266 | -0.16(-0.42%) |
Dec 21, 2016 | 39.75 | 39.79 | 39.31 | 39.68 | 24,252,826 | -0.09(-0.23%) |
Dec 20, 2016 | 39.79 | 39.89 | 39.62 | 39.78 | 19,040,822 | +0.11(+0.28%) |
Dec 19, 2016 | 39.47 | 39.84 | 39.27 | 39.66 | 24,667,398 | +0.17(+0.43%) |
Dec 16, 2016 | 39.97 | 40.00 | 39.48 | 39.50 | 48,931,536 | -0.35(-0.88%) |
Dec 15, 2016 | 39.82 | 40.10 | 39.60 | 39.85 | 32,558,368 | +0.04(+0.10%) |
Dec 14, 2016 | 39.82 | 40.15 | 39.66 | 39.81 | 34,111,372 | +0.05(+0.12%) |
Dec 13, 2016 | 39.65 | 40.17 | 39.62 | 39.76 | 42,505,632 | +0.34(+0.87%) |
Dec 12, 2016 | 39.21 | 39.52 | 39.17 | 39.42 | 42,121,356 | -0.00(-0.00%) |
Dec 09, 2016 | 38.96 | 39.43 | 38.91 | 39.42 | 36,479,744 | +0.64(+1.66%) |
Dec 08, 2016 | 38.58 | 38.86 | 38.32 | 38.78 | 29,786,456 | +0.26(+0.68%) |
Dec 07, 2016 | 38.01 | 38.52 | 37.75 | 38.52 | 35,244,880 | +0.60(+1.59%) |
Dec 06, 2016 | 38.19 | 38.40 | 37.82 | 37.91 | 33,845,772 | -0.17(-0.45%) |
Dec 05, 2016 | 37.84 | 38.15 | 37.60 | 38.08 | 27,911,466 | +0.60(+1.60%) |
Dec 02, 2016 | 37.19 | 37.66 | 37.11 | 37.48 | 29,082,736 | +0.13(+0.34%) |
Dec 01, 2016 | 37.83 | 37.95 | 36.81 | 37.35 | 60,419,276 | -0.51(-1.33%) |
Nov 30, 2016 | 38.46 | 38.61 | 37.70 | 37.86 | 47,896,520 | -0.64(-1.66%) |
Nov 29, 2016 | 38.53 | 38.88 | 38.37 | 38.50 | 32,367,950 | +0.13(+0.34%) |
Nov 28, 2016 | 37.96 | 38.93 | 37.95 | 38.37 | 43,654,280 | +0.33(+0.86%) |
Nov 25, 2016 | 38.17 | 38.21 | 37.98 | 38.04 | 11,761,789 | +0.03(+0.09%) |
Nov 23, 2016 | 38.01 | 38.01 | 38.01 | 0 | -0.36(-0.95%) | |
Nov 22, 2016 | 38.59 | 38.80 | 38.31 | 38.37 | 31,889,186 | -0.05(-0.12%) |
Nov 21, 2016 | 38.09 | 38.44 | 37.99 | 38.42 | 26,615,392 | +0.43(+1.14%) |
Nov 18, 2016 | 38.52 | 38.71 | 37.96 | 37.98 | 30,978,112 | -0.53(-1.39%) |
Nov 17, 2016 | 38.30 | 38.59 | 38.17 | 38.52 | 26,060,842 | +0.34(+0.88%) |
Nov 16, 2016 | 37.72 | 38.27 | 37.48 | 38.18 | 29,482,350 | +0.30(+0.79%) |
Nov 15, 2016 | 37.31 | 38.18 | 37.31 | 37.88 | 47,567,628 | +1.12(+3.04%) |
Nov 14, 2016 | 37.74 | 37.85 | 36.34 | 36.76 | 72,998,352 | -0.90(-2.38%) |
Nov 11, 2016 | 37.78 | 38.00 | 37.48 | 37.66 | 48,691,644 | -0.43(-1.12%) |
Nov 10, 2016 | 39.51 | 39.51 | 37.57 | 38.08 | 94,866,768 | -1.14(-2.90%) |
Nov 09, 2016 | 38.95 | 39.52 | 38.54 | 39.22 | 52,181,332 | -0.26(-0.66%) |
Nov 08, 2016 | 39.13 | 39.74 | 38.97 | 39.48 | 27,335,590 | +0.40(+1.02%) |
Nov 07, 2016 | 38.68 | 39.21 | 38.58 | 39.08 | 31,524,732 | +1.02(+2.69%) |
Nov 04, 2016 | 37.49 | 38.47 | 37.49 | 38.06 | 42,744,824 | -0.01(-0.01%) |
Nov 03, 2016 | 38.32 | 38.45 | 37.91 | 38.06 | 38,905,560 | -0.33(-0.85%) |
Nov 02, 2016 | 38.87 | 39.04 | 38.13 | 38.39 | 38,384,428 | -0.74(-1.90%) |
Nov 01, 2016 | 39.10 | 39.43 | 38.73 | 39.14 | 48,180,884 | -0.05(-0.12%) |
Oct 31, 2016 | 39.73 | 39.80 | 39.16 | 39.18 | 48,591,592 | -0.54(-1.36%) |
Oct 28, 2016 | 40.37 | 40.73 | 39.63 | 39.72 | 85,495,216 | +0.00(+0.00%) |
Oct 27, 2016 | 40.00 | 40.13 | 39.53 | 39.72 | 55,017,016 | -0.19(-0.47%) |
Oct 26, 2016 | 40.27 | 40.30 | 39.77 | 39.91 | 32,983,430 | -0.43(-1.06%) |
Oct 25, 2016 | 40.79 | 40.79 | 40.21 | 40.34 | 31,559,632 | -0.27(-0.67%) |
Oct 24, 2016 | 40.20 | 40.71 | 40.20 | 40.61 | 33,985,668 | +0.69(+1.72%) |
Oct 21, 2016 | 39.70 | 39.93 | 39.65 | 39.92 | 25,352,436 | +0.12(+0.30%) |
Oct 20, 2016 | 40.12 | 40.15 | 39.76 | 39.80 | 35,185,512 | -0.23(-0.57%) |
Oct 19, 2016 | 39.90 | 40.19 | 39.84 | 40.03 | 35,334,224 | +0.31(+0.79%) |
Oct 18, 2016 | 39.35 | 40.03 | 39.23 | 39.72 | 41,171,836 | +0.76(+1.96%) |
Oct 17, 2016 | 38.95 | 39.25 | 38.83 | 38.95 | 21,881,912 | +0.07(+0.18%) |
Oct 14, 2016 | 39.04 | 39.15 | 38.76 | 38.88 | 17,069,142 | +0.02(+0.04%) |
Oct 13, 2016 | 39.02 | 39.02 | 38.61 | 38.87 | 27,336,412 | -0.40(-1.01%) |
Oct 12, 2016 | 39.14 | 39.36 | 39.06 | 39.26 | 18,769,094 | +0.15(+0.39%) |
Oct 11, 2016 | 39.29 | 39.57 | 38.98 | 39.11 | 27,480,456 | -0.14(-0.37%) |
Oct 10, 2016 | 38.84 | 39.42 | 38.75 | 39.25 | 23,524,600 | +0.54(+1.40%) |
Oct 07, 2016 | 38.94 | 38.94 | 38.49 | 38.71 | 18,684,398 | -0.09(-0.23%) |
Oct 06, 2016 | 38.91 | 38.98 | 38.73 | 38.80 | 21,436,806 | +0.02(+0.05%) |
Oct 05, 2016 | 38.92 | 39.06 | 38.74 | 38.78 | 29,217,370 | +0.00(+0.01%) |
Oct 04, 2016 | 38.76 | 38.89 | 38.60 | 38.78 | 24,053,340 | +0.19(+0.50%) |
Oct 03, 2016 | 38.67 | 38.76 | 38.43 | 38.58 | 25,549,882 | -0.24(-0.61%) |
Sep 30, 2016 | 38.77 | 39.00 | 38.66 | 38.82 | 31,643,288 | +0.11(+0.29%) |
Sep 29, 2016 | 39.03 | 39.25 | 38.67 | 38.71 | 26,058,260 | -0.33(-0.84%) |
Sep 28, 2016 | 38.85 | 39.05 | 38.70 | 39.03 | 22,183,736 | -0.07(-0.19%) |
Sep 27, 2016 | 38.73 | 39.25 | 38.67 | 39.11 | 22,854,016 | +0.44(+1.14%) |
Sep 26, 2016 | 39.09 | 39.09 | 38.61 | 38.67 | 30,691,646 | -0.63(-1.61%) |
Sep 23, 2016 | 39.28 | 39.40 | 39.16 | 39.30 | 28,270,874 | -0.02(-0.04%) |
Sep 22, 2016 | 38.96 | 39.45 | 38.88 | 39.32 | 29,727,050 | +0.55(+1.42%) |
Sep 21, 2016 | 38.59 | 38.81 | 38.37 | 38.77 | 23,380,776 | +0.24(+0.62%) |
Sep 20, 2016 | 38.41 | 38.62 | 38.38 | 38.53 | 19,594,892 | +0.29(+0.75%) |
Sep 19, 2016 | 38.58 | 38.66 | 38.18 | 38.24 | 23,482,972 | -0.16(-0.41%) |
Sep 16, 2016 | 38.44 | 38.44 | 38.19 | 38.40 | 41,033,400 | -0.14(-0.37%) |
Sep 15, 2016 | 38.10 | 38.65 | 37.95 | 38.54 | 26,965,670 | +0.46(+1.22%) |
Sep 14, 2016 | 37.94 | 38.34 | 37.91 | 38.08 | 21,913,308 | +0.14(+0.37%) |
Sep 13, 2016 | 38.18 | 38.27 | 37.75 | 37.94 | 27,931,728 | -0.47(-1.21%) |
Sep 12, 2016 | 37.71 | 38.47 | 37.66 | 38.41 | 26,249,556 | +0.47(+1.23%) |
Sep 09, 2016 | 38.46 | 38.62 | 37.94 | 37.94 | 37,752,832 | -0.78(-2.02%) |
Sep 08, 2016 | 38.89 | 38.97 | 38.63 | 38.72 | 25,433,890 | -0.25(-0.64%) |
Sep 07, 2016 | 38.96 | 39.09 | 38.77 | 38.97 | 17,898,424 | +0.01(+0.03%) |
Sep 06, 2016 | 38.63 | 39.06 | 38.51 | 38.96 | 28,888,196 | +0.43(+1.12%) |
Sep 02, 2016 | 38.61 | 38.53 | 38.53 | 38.53 | 21,410,336 | +0.13(+0.35%) |
Sep 01, 2016 | 38.42 | 38.51 | 38.17 | 38.40 | 18,523,594 | +0.09(+0.23%) |
Aug 31, 2016 | 38.31 | 38.41 | 38.23 | 38.31 | 24,989,584 | -0.10(-0.27%) |
Aug 30, 2016 | 38.42 | 38.68 | 38.30 | 38.41 | 22,624,616 | -0.15(-0.40%) |
Aug 29, 2016 | 38.39 | 38.71 | 38.29 | 38.56 | 16,970,590 | +0.13(+0.34%) |
Aug 26, 2016 | 38.41 | 38.76 | 38.25 | 38.43 | 23,360,172 | +0.01(+0.02%) |
Aug 25, 2016 | 38.31 | 38.55 | 38.12 | 38.43 | 18,558,214 | -0.01(-0.03%) |
Aug 24, 2016 | 38.49 | 38.68 | 38.31 | 38.44 | 21,464,198 | -0.12(-0.32%) |
Aug 23, 2016 | 38.73 | 38.78 | 38.55 | 38.56 | 18,580,900 | -0.00(-0.01%) |
Aug 22, 2016 | 38.62 | 38.68 | 38.46 | 38.56 | 19,048,892 | -0.16(-0.42%) |
Aug 19, 2016 | 38.71 | 38.81 | 38.61 | 38.73 | 17,250,528 | -0.10(-0.27%) |
Aug 18, 2016 | 38.96 | 39.10 | 38.81 | 38.83 | 14,404,953 | -0.12(-0.31%) |
Aug 17, 2016 | 38.82 | 39.00 | 38.63 | 38.95 | 18,504,854 | +0.14(+0.36%) |
Aug 16, 2016 | 38.97 | 39.00 | 38.63 | 38.81 | 20,583,156 | -0.26(-0.68%) |
Aug 15, 2016 | 39.14 | 39.33 | 38.96 | 39.08 | 18,785,072 | -0.04(-0.10%) |
Aug 12, 2016 | 39.03 | 39.13 | 38.98 | 39.12 | 14,826,813 | -0.08(-0.21%) |
Aug 11, 2016 | 39.21 | 39.44 | 39.10 | 39.20 | 19,478,760 | +0.01(+0.02%) |
Aug 10, 2016 | 39.14 | 39.30 | 39.09 | 39.19 | 15,744,856 | +0.02(+0.05%) |
Aug 09, 2016 | 39.01 | 39.40 | 38.98 | 39.17 | 26,406,896 | +0.12(+0.32%) |
Aug 08, 2016 | 39.06 | 39.09 | 38.86 | 39.04 | 22,176,106 | -0.02(-0.06%) |
Aug 05, 2016 | 38.65 | 39.11 | 38.57 | 39.07 | 36,065,092 | +0.53(+1.38%) |
Aug 04, 2016 | 38.57 | 38.66 | 38.40 | 38.54 | 22,825,604 | -0.08(-0.20%) |
Aug 03, 2016 | 38.32 | 38.62 | 38.30 | 38.62 | 25,753,332 | +0.11(+0.27%) |
Aug 02, 2016 | 38.39 | 38.75 | 38.35 | 38.51 | 35,726,088 | -0.09(-0.23%) |
Aug 01, 2016 | 38.01 | 38.98 | 38.01 | 38.60 | 54,063,952 | +0.20(+0.53%) |
Jul 29, 2016 | 38.59 | 38.88 | 38.29 | 38.40 | 76,917,064 | +1.14(+3.07%) |
Jul 28, 2016 | 37.31 | 37.38 | 36.92 | 37.25 | 70,479,552 | +0.21(+0.56%) |
Jul 27, 2016 | 36.87 | 37.18 | 36.81 | 37.05 | 30,273,310 | +0.17(+0.45%) |
Jul 26, 2016 | 36.91 | 37.04 | 36.67 | 36.88 | 23,749,394 | -0.07(-0.18%) |
Jul 25, 2016 | 36.99 | 37.09 | 36.83 | 36.95 | 20,669,254 | -0.15(-0.40%) |
Jul 22, 2016 | 37.05 | 37.12 | 36.79 | 37.09 | 25,225,132 | +0.21(+0.56%) |
Jul 21, 2016 | 36.98 | 37.04 | 36.75 | 36.89 | 20,548,556 | -0.13(-0.35%) |
Jul 20, 2016 | 36.82 | 37.06 | 36.81 | 37.02 | 25,808,676 | +0.21(+0.57%) |
Jul 19, 2016 | 36.45 | 36.81 | 36.41 | 36.81 | 24,576,756 | +0.16(+0.43%) |
Jul 18, 2016 | 36.09 | 36.76 | 36.02 | 36.65 | 25,917,038 | +0.70(+1.94%) |
Jul 15, 2016 | 36.25 | 36.25 | 35.91 | 35.95 | 25,615,896 | -0.05(-0.15%) |
Jul 14, 2016 | 36.04 | 36.06 | 35.86 | 36.01 | 19,025,486 | +0.20(+0.55%) |
Jul 13, 2016 | 36.14 | 36.16 | 35.80 | 35.81 | 18,735,416 | -0.18(-0.51%) |
Jul 12, 2016 | 35.92 | 36.11 | 35.75 | 35.99 | 26,752,648 | +0.28(+0.78%) |
Jul 11, 2016 | 35.36 | 35.78 | 35.32 | 35.71 | 22,237,136 | +0.47(+1.34%) |
Jul 08, 2016 | 34.94 | 35.25 | 34.73 | 35.24 | 31,539,168 | +0.51(+1.48%) |
Jul 07, 2016 | 34.86 | 34.87 | 34.37 | 34.73 | 26,103,530 | +0.02(+0.06%) |
Jul 05, 2016 | 34.76 | 34.81 | 34.40 | 34.71 | 29,295,398 | -0.21(-0.61%) |
Jul 01, 2016 | 34.57 | 34.92 | 34.92 | 34.92 | 26,924,604 | +0.36(+1.03%) |
Jun 30, 2016 | 34.23 | 34.58 | 34.14 | 34.57 | 31,986,136 | +0.40(+1.17%) |
Jun 29, 2016 | 34.11 | 34.33 | 34.03 | 34.17 | 38,689,536 | +0.20(+0.60%) |
Jun 28, 2016 | 33.91 | 33.98 | 33.61 | 33.96 | 43,524,272 | +0.59(+1.76%) |
Jun 27, 2016 | 33.51 | 33.58 | 33.13 | 33.38 | 52,857,220 | -0.35(-1.03%) |
Jun 24, 2016 | 33.72 | 34.43 | 33.66 | 33.72 | 89,081,696 | -1.33(-3.80%) |
Jun 23, 2016 | 34.83 | 35.06 | 34.31 | 35.05 | 43,458,076 | +0.22(+0.63%) |
Jun 22, 2016 | 34.91 | 35.00 | 34.61 | 34.83 | 23,706,526 | +0.08(+0.22%) |
Jun 21, 2016 | 34.88 | 35.10 | 34.56 | 34.76 | 29,344,154 | +0.11(+0.32%) |
Jun 20, 2016 | 34.90 | 35.08 | 34.63 | 34.65 | 41,697,436 | +0.10(+0.29%) |
Jun 17, 2016 | 35.39 | 35.40 | 34.38 | 34.55 | 68,124,576 | -0.93(-2.62%) |
Jun 16, 2016 | 35.70 | 35.79 | 35.12 | 35.48 | 39,689,392 | -0.43(-1.19%) |
Jun 15, 2016 | 35.91 | 36.11 | 35.82 | 35.91 | 24,316,138 | +0.03(+0.09%) |
Jun 14, 2016 | 35.78 | 36.08 | 35.62 | 35.87 | 26,151,024 | -0.00(-0.01%) |
Jun 13, 2016 | 35.78 | 36.23 | 35.78 | 35.88 | 25,203,248 | -0.05(-0.15%) |
Jun 10, 2016 | 35.93 | 36.25 | 35.78 | 35.93 | 24,356,544 | -0.46(-1.26%) |
Jun 09, 2016 | 36.10 | 36.44 | 36.08 | 36.39 | 19,795,040 | +0.02(+0.04%) |
Jun 08, 2016 | 36.16 | 36.39 | 35.99 | 36.37 | 31,707,140 | +0.58(+1.62%) |
Jun 07, 2016 | 35.95 | 36.06 | 35.79 | 35.79 | 26,765,502 | +0.01(+0.01%) |
Jun 06, 2016 | 36.20 | 36.20 | 35.69 | 35.79 | 31,355,520 | -0.29(-0.80%) |
Jun 03, 2016 | 36.42 | 36.43 | 35.99 | 36.08 | 24,552,968 | -0.40(-1.10%) |
Jun 02, 2016 | 36.58 | 36.61 | 36.17 | 36.48 | 26,866,598 | -0.19(-0.51%) |
Jun 01, 2016 | 36.68 | 36.82 | 36.49 | 36.67 | 25,100,390 | -0.08(-0.21%) |
May 31, 2016 | 36.55 | 36.94 | 36.52 | 36.74 | 42,638,964 | +0.15(+0.42%) |
May 27, 2016 | 36.16 | 36.59 | 36.59 | 36.59 | 39,544,948 | +0.43(+1.18%) |
May 26, 2016 | 36.10 | 36.38 | 35.97 | 36.16 | 31,544,576 | -0.06(-0.16%) |
May 25, 2016 | 36.00 | 36.33 | 35.94 | 36.22 | 32,687,234 | +0.26(+0.72%) |
May 24, 2016 | 35.30 | 36.01 | 35.30 | 35.96 | 38,625,484 | +0.79(+2.25%) |
May 23, 2016 | 35.29 | 35.53 | 35.17 | 35.17 | 26,636,296 | -0.27(-0.77%) |
May 20, 2016 | 35.04 | 35.69 | 34.99 | 35.45 | 36,609,352 | +0.47(+1.35%) |
May 19, 2016 | 35.08 | 35.26 | 34.80 | 34.98 | 33,440,230 | -0.32(-0.89%) |
May 18, 2016 | 35.14 | 35.54 | 34.99 | 35.29 | 35,376,932 | +0.02(+0.06%) |
May 17, 2016 | 35.76 | 36.03 | 35.17 | 35.27 | 40,067,804 | -0.51(-1.43%) |
May 16, 2016 | 35.42 | 35.88 | 35.24 | 35.78 | 26,371,354 | +0.28(+0.80%) |
May 13, 2016 | 35.56 | 35.79 | 35.42 | 35.50 | 26,319,896 | -0.12(-0.35%) |
May 12, 2016 | 35.81 | 35.90 | 35.41 | 35.62 | 27,257,202 | -0.10(-0.28%) |
May 11, 2016 | 36.13 | 36.18 | 35.60 | 35.72 | 33,869,756 | -0.39(-1.09%) |
May 10, 2016 | 35.80 | 36.13 | 35.75 | 36.12 | 31,426,280 | +0.51(+1.44%) |
May 09, 2016 | 35.56 | 35.89 | 35.46 | 35.60 | 30,238,550 | +0.09(+0.25%) |
May 06, 2016 | 34.88 | 35.55 | 34.87 | 35.52 | 36,627,452 | +0.48(+1.38%) |
May 05, 2016 | 34.85 | 35.08 | 34.75 | 35.03 | 33,704,672 | +0.29(+0.82%) |
May 04, 2016 | 34.49 | 34.95 | 34.41 | 34.75 | 33,907,960 | +0.17(+0.48%) |
May 03, 2016 | 34.80 | 34.85 | 34.56 | 34.58 | 30,905,990 | -0.29(-0.84%) |