Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.22 | 37.36 | 37.09 | 37.31 | 2,634,161 | -0.02(-0.07%) |
Apr 27, 2017 | 36.82 | 37.40 | 36.78 | 37.34 | 2,211,507 | +0.42(+1.13%) |
Apr 26, 2017 | 37.24 | 37.27 | 36.91 | 36.92 | 1,899,227 | -0.25(-0.68%) |
Apr 25, 2017 | 37.07 | 37.42 | 37.01 | 37.18 | 2,260,969 | +0.16(+0.44%) |
Apr 24, 2017 | 36.92 | 37.19 | 36.85 | 37.01 | 3,263,051 | +0.46(+1.27%) |
Apr 21, 2017 | 36.74 | 36.95 | 36.47 | 36.55 | 2,551,562 | -0.07(-0.20%) |
Apr 20, 2017 | 36.47 | 36.77 | 36.32 | 36.62 | 3,113,266 | +0.24(+0.67%) |
Apr 19, 2017 | 36.97 | 37.09 | 36.30 | 36.38 | 3,551,591 | -0.66(-1.78%) |
Apr 18, 2017 | 36.46 | 37.38 | 36.34 | 37.04 | 4,607,998 | +0.60(+1.63%) |
Apr 17, 2017 | 36.12 | 36.50 | 36.12 | 36.44 | 3,609,459 | +0.33(+0.90%) |
Apr 13, 2017 | 36.34 | 36.36 | 36.03 | 36.12 | 2,712,994 | -0.30(-0.83%) |
Apr 12, 2017 | 36.41 | 36.62 | 36.15 | 36.42 | 3,332,892 | +0.09(+0.25%) |
Apr 11, 2017 | 36.65 | 36.65 | 36.25 | 36.33 | 2,620,285 | -0.37(-1.00%) |
Apr 10, 2017 | 36.63 | 36.87 | 36.47 | 36.70 | 2,008,742 | +0.08(+0.22%) |
Apr 07, 2017 | 36.94 | 37.02 | 36.61 | 36.61 | 1,739,139 | -0.29(-0.80%) |
Apr 06, 2017 | 36.84 | 37.08 | 36.64 | 36.91 | 2,801,550 | -0.01(-0.02%) |
Apr 05, 2017 | 37.05 | 37.38 | 36.78 | 36.92 | 3,464,341 | -0.12(-0.33%) |
Apr 04, 2017 | 37.25 | 37.36 | 36.88 | 37.04 | 3,466,002 | -0.32(-0.85%) |
Apr 03, 2017 | 37.68 | 37.73 | 37.14 | 37.36 | 2,820,242 | -0.20(-0.52%) |
Mar 31, 2017 | 37.42 | 37.77 | 37.42 | 37.55 | 2,742,337 | -0.06(-0.15%) |
Mar 30, 2017 | 37.78 | 37.78 | 37.48 | 37.61 | 2,475,593 | -0.11(-0.28%) |
Mar 29, 2017 | 37.19 | 37.84 | 37.18 | 37.71 | 3,037,874 | +0.42(+1.14%) |
Mar 28, 2017 | 36.96 | 37.47 | 36.90 | 37.29 | 2,618,335 | +0.30(+0.82%) |
Mar 27, 2017 | 37.05 | 37.25 | 36.78 | 36.99 | 2,197,558 | -0.19(-0.50%) |
Mar 24, 2017 | 37.20 | 37.44 | 37.05 | 37.18 | 1,896,480 | -0.02(-0.07%) |
Mar 23, 2017 | 37.20 | 37.54 | 37.03 | 37.20 | 2,418,008 | +0.00(+0.00%) |
Mar 22, 2017 | 36.64 | 37.23 | 36.64 | 37.20 | 3,214,610 | +0.54(+1.47%) |
Mar 21, 2017 | 36.64 | 36.90 | 36.43 | 36.66 | 4,282,680 | +0.08(+0.22%) |
Mar 20, 2017 | 36.38 | 36.69 | 35.90 | 36.58 | 4,778,406 | +0.11(+0.29%) |
Mar 17, 2017 | 36.63 | 36.78 | 36.45 | 36.47 | 5,149,772 | -0.11(-0.29%) |
Mar 16, 2017 | 36.76 | 36.81 | 36.21 | 36.58 | 3,905,801 | -0.13(-0.36%) |
Mar 15, 2017 | 36.47 | 36.97 | 36.30 | 36.71 | 3,482,010 | +0.28(+0.76%) |
Mar 14, 2017 | 36.46 | 36.59 | 36.22 | 36.43 | 2,386,237 | -0.02(-0.07%) |
Mar 13, 2017 | 36.70 | 36.81 | 36.37 | 36.46 | 2,787,179 | -0.28(-0.75%) |
Mar 10, 2017 | 36.40 | 36.80 | 36.38 | 36.74 | 2,718,524 | +0.51(+1.40%) |
Mar 09, 2017 | 35.97 | 36.30 | 35.97 | 36.23 | 3,460,606 | +0.35(+0.98%) |
Mar 08, 2017 | 36.27 | 36.66 | 35.77 | 35.88 | 3,870,453 | -0.38(-1.06%) |
Mar 07, 2017 | 36.50 | 36.68 | 36.26 | 36.26 | 2,895,093 | -0.24(-0.67%) |
Mar 06, 2017 | 36.77 | 36.82 | 36.41 | 36.51 | 3,027,727 | -0.36(-0.97%) |
Mar 03, 2017 | 37.14 | 37.29 | 36.74 | 36.87 | 3,724,393 | -0.23(-0.62%) |
Mar 02, 2017 | 37.93 | 37.99 | 37.05 | 37.09 | 4,160,070 | -0.84(-2.21%) |
Mar 01, 2017 | 38.54 | 38.69 | 37.93 | 37.93 | 4,945,229 | -0.38(-0.98%) |
Feb 28, 2017 | 37.11 | 38.68 | 37.03 | 38.31 | 10,652,433 | +1.30(+3.53%) |
Feb 27, 2017 | 36.81 | 37.05 | 36.47 | 37.00 | 3,711,109 | +0.09(+0.24%) |
Feb 24, 2017 | 36.57 | 36.92 | 36.49 | 36.92 | 2,907,325 | +0.14(+0.38%) |
Feb 23, 2017 | 36.54 | 36.92 | 36.29 | 36.78 | 4,034,760 | +0.30(+0.83%) |
Feb 22, 2017 | 36.37 | 36.64 | 36.23 | 36.47 | 4,011,014 | -0.07(-0.20%) |
Feb 21, 2017 | 36.34 | 36.87 | 36.30 | 36.55 | 6,214,228 | +0.10(+0.27%) |
Feb 17, 2017 | 36.45 | 36.45 | 36.45 | 0 | +0.48(+1.34%) | |
Feb 16, 2017 | 36.10 | 36.34 | 35.81 | 35.97 | 5,222,645 | -0.04(-0.11%) |
Feb 15, 2017 | 35.51 | 36.10 | 35.40 | 36.01 | 5,015,034 | +0.60(+1.69%) |
Feb 14, 2017 | 35.42 | 35.52 | 35.04 | 35.41 | 3,376,722 | +0.02(+0.05%) |
Feb 13, 2017 | 35.55 | 35.67 | 34.88 | 35.39 | 3,678,854 | -0.10(-0.27%) |
Feb 10, 2017 | 35.36 | 35.54 | 35.20 | 35.49 | 2,910,161 | +0.23(+0.67%) |
Feb 09, 2017 | 35.19 | 35.61 | 35.17 | 35.26 | 3,853,807 | +0.06(+0.18%) |
Feb 08, 2017 | 36.20 | 36.24 | 34.97 | 35.19 | 5,320,679 | -0.91(-2.53%) |
Feb 07, 2017 | 34.79 | 36.48 | 33.80 | 36.11 | 9,230,387 | +0.46(+1.29%) |
Feb 06, 2017 | 35.70 | 35.91 | 35.47 | 35.65 | 4,804,687 | +0.02(+0.07%) |
Feb 03, 2017 | 35.77 | 35.95 | 35.55 | 35.62 | 4,065,912 | +0.00(+0.00%) |
Feb 02, 2017 | 35.52 | 35.73 | 35.22 | 35.62 | 4,476,252 | +0.18(+0.50%) |
Feb 01, 2017 | 36.02 | 36.07 | 35.30 | 35.44 | 3,070,299 | -0.40(-1.11%) |
Jan 31, 2017 | 35.77 | 35.90 | 35.08 | 35.84 | 6,225,403 | +0.11(+0.29%) |
Jan 30, 2017 | 36.04 | 36.11 | 35.38 | 35.73 | 3,177,171 | -0.32(-0.88%) |
Jan 27, 2017 | 36.08 | 36.35 | 35.86 | 36.05 | 2,537,472 | -0.02(-0.07%) |
Jan 26, 2017 | 36.48 | 36.71 | 36.03 | 36.07 | 3,183,191 | -0.53(-1.44%) |
Jan 25, 2017 | 36.36 | 36.80 | 36.33 | 36.60 | 4,159,044 | +0.44(+1.21%) |
Jan 24, 2017 | 36.24 | 36.81 | 36.12 | 36.16 | 4,007,448 | -0.04(-0.11%) |
Jan 23, 2017 | 36.13 | 36.22 | 35.73 | 36.20 | 2,436,918 | -0.02(-0.04%) |
Jan 20, 2017 | 36.17 | 36.61 | 35.84 | 36.22 | 2,958,079 | +0.19(+0.52%) |
Jan 19, 2017 | 36.41 | 36.46 | 35.84 | 36.03 | 3,500,876 | -0.36(-1.00%) |
Jan 18, 2017 | 36.23 | 36.62 | 36.20 | 36.40 | 3,691,595 | +0.21(+0.58%) |
Jan 17, 2017 | 35.45 | 36.23 | 35.29 | 36.19 | 5,448,155 | +0.91(+2.59%) |
Jan 13, 2017 | 35.27 | 35.27 | 35.27 | 0 | +0.10(+0.28%) | |
Jan 12, 2017 | 35.66 | 35.80 | 35.09 | 35.18 | 4,477,515 | -0.46(-1.29%) |
Jan 11, 2017 | 35.43 | 35.84 | 34.94 | 35.64 | 6,572,310 | -0.36(-1.01%) |
Jan 10, 2017 | 36.28 | 36.77 | 35.95 | 36.00 | 4,491,464 | -0.23(-0.65%) |
Jan 09, 2017 | 36.04 | 36.69 | 35.95 | 36.24 | 4,375,561 | +0.02(+0.07%) |
Jan 06, 2017 | 36.46 | 36.46 | 35.50 | 36.21 | 5,429,200 | -0.85(-2.29%) |
Jan 05, 2017 | 37.33 | 37.57 | 37.01 | 37.06 | 4,154,498 | -0.28(-0.74%) |
Jan 04, 2017 | 37.56 | 37.69 | 36.80 | 37.34 | 4,289,276 | -0.06(-0.17%) |
Jan 03, 2017 | 37.00 | 37.45 | 36.88 | 37.40 | 4,464,157 | +0.44(+1.18%) |
Dec 30, 2016 | 36.97 | 36.97 | 36.97 | 0 | +0.23(+0.64%) | |
Dec 29, 2016 | 36.66 | 37.02 | 36.64 | 36.73 | 2,411,280 | +0.02(+0.04%) |
Dec 28, 2016 | 36.98 | 37.07 | 36.64 | 36.71 | 2,207,398 | -0.25(-0.68%) |
Dec 27, 2016 | 36.62 | 37.02 | 36.58 | 36.97 | 1,924,115 | +0.40(+1.11%) |
Dec 23, 2016 | 36.56 | 36.56 | 36.56 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 37.36 | 37.42 | 36.43 | 36.58 | 3,948,810 | -0.77(-2.06%) |
Dec 21, 2016 | 37.46 | 37.64 | 37.25 | 37.35 | 3,976,258 | -0.07(-0.19%) |
Dec 20, 2016 | 37.56 | 37.56 | 36.99 | 37.43 | 3,990,262 | +0.12(+0.33%) |
Dec 19, 2016 | 37.65 | 37.80 | 37.09 | 37.31 | 3,939,206 | -0.36(-0.95%) |
Dec 16, 2016 | 37.03 | 37.68 | 36.95 | 37.66 | 7,262,199 | +0.62(+1.68%) |
Dec 15, 2016 | 36.75 | 37.31 | 36.55 | 37.04 | 3,333,649 | +0.12(+0.33%) |
Dec 14, 2016 | 37.57 | 37.71 | 36.72 | 36.92 | 4,335,530 | -0.66(-1.75%) |
Dec 13, 2016 | 37.86 | 38.28 | 37.52 | 37.57 | 4,930,253 | -0.50(-1.32%) |
Dec 12, 2016 | 37.75 | 38.18 | 37.70 | 38.07 | 3,613,065 | +0.37(+0.99%) |
Dec 09, 2016 | 37.19 | 37.70 | 36.87 | 37.70 | 3,701,221 | +0.48(+1.28%) |
Dec 08, 2016 | 36.47 | 37.29 | 36.42 | 37.22 | 4,079,557 | +0.62(+1.70%) |
Dec 07, 2016 | 36.16 | 36.65 | 36.07 | 36.60 | 5,142,605 | +0.42(+1.16%) |
Dec 06, 2016 | 35.63 | 36.44 | 35.62 | 36.18 | 4,196,102 | +0.63(+1.78%) |
Dec 05, 2016 | 35.73 | 35.91 | 35.22 | 35.55 | 3,612,791 | -0.08(-0.23%) |
Dec 02, 2016 | 35.97 | 36.23 | 35.56 | 35.63 | 4,062,927 | -0.25(-0.70%) |
Dec 01, 2016 | 34.94 | 35.95 | 34.94 | 35.88 | 4,919,838 | +0.87(+2.50%) |
Nov 30, 2016 | 34.71 | 35.20 | 34.70 | 35.01 | 4,358,529 | +0.37(+1.08%) |
Nov 29, 2016 | 35.01 | 35.02 | 34.50 | 34.63 | 3,956,617 | -0.28(-0.79%) |
Nov 28, 2016 | 35.23 | 35.38 | 34.81 | 34.91 | 3,537,310 | -0.36(-1.01%) |
Nov 25, 2016 | 35.20 | 35.28 | 35.01 | 35.26 | 2,194,102 | +0.24(+0.69%) |
Nov 23, 2016 | 35.02 | 35.02 | 35.02 | 0 | -0.21(-0.60%) | |
Nov 22, 2016 | 35.52 | 35.56 | 34.99 | 35.23 | 3,375,789 | -0.11(-0.32%) |
Nov 21, 2016 | 35.22 | 35.60 | 35.13 | 35.35 | 3,368,566 | +0.13(+0.37%) |
Nov 18, 2016 | 34.75 | 35.31 | 34.75 | 35.22 | 4,062,782 | +0.40(+1.14%) |
Nov 17, 2016 | 35.05 | 35.11 | 34.63 | 34.82 | 4,440,153 | -0.21(-0.60%) |
Nov 16, 2016 | 35.37 | 35.37 | 34.63 | 35.03 | 4,243,144 | -0.19(-0.53%) |
Nov 15, 2016 | 34.71 | 35.24 | 34.70 | 35.22 | 5,301,187 | +0.49(+1.42%) |
Nov 14, 2016 | 33.67 | 34.80 | 33.56 | 34.72 | 6,347,266 | +1.17(+3.50%) |
Nov 11, 2016 | 35.03 | 35.20 | 33.44 | 33.55 | 8,712,821 | -2.77(-7.64%) |
Nov 10, 2016 | 37.32 | 37.44 | 36.22 | 36.32 | 4,925,544 | -0.88(-2.38%) |
Nov 09, 2016 | 37.66 | 37.72 | 36.23 | 37.21 | 6,682,844 | -1.16(-3.02%) |
Nov 08, 2016 | 37.74 | 38.49 | 37.73 | 38.36 | 3,895,822 | +0.54(+1.42%) |
Nov 07, 2016 | 38.15 | 38.26 | 37.73 | 37.83 | 4,261,476 | +0.10(+0.28%) |
Nov 04, 2016 | 38.09 | 38.23 | 37.70 | 37.72 | 3,487,946 | -0.41(-1.08%) |
Nov 03, 2016 | 37.83 | 38.48 | 37.83 | 38.13 | 5,443,837 | +0.14(+0.36%) |
Nov 02, 2016 | 37.58 | 38.49 | 37.51 | 37.99 | 7,738,247 | +0.41(+1.09%) |
Nov 01, 2016 | 36.47 | 38.06 | 36.46 | 37.58 | 12,073,113 | +2.56(+7.30%) |
Oct 31, 2016 | 35.13 | 35.53 | 34.98 | 35.03 | 4,810,471 | -0.02(-0.05%) |
Oct 28, 2016 | 34.71 | 35.34 | 34.65 | 35.04 | 3,269,641 | +0.41(+1.18%) |
Oct 27, 2016 | 34.87 | 34.91 | 34.37 | 34.63 | 2,682,660 | -0.16(-0.46%) |
Oct 26, 2016 | 34.10 | 34.93 | 34.01 | 34.79 | 3,552,914 | +0.60(+1.76%) |
Oct 25, 2016 | 34.26 | 34.43 | 34.07 | 34.19 | 2,337,929 | +0.02(+0.05%) |
Oct 24, 2016 | 34.25 | 34.55 | 34.06 | 34.18 | 1,647,311 | +0.15(+0.45%) |
Oct 21, 2016 | 33.70 | 34.11 | 33.45 | 34.02 | 2,141,635 | +0.11(+0.33%) |
Oct 20, 2016 | 33.86 | 34.18 | 33.75 | 33.91 | 2,543,461 | -0.03(-0.09%) |
Oct 19, 2016 | 33.73 | 33.98 | 33.36 | 33.94 | 2,236,017 | +0.19(+0.57%) |
Oct 18, 2016 | 33.96 | 34.07 | 33.74 | 33.75 | 2,666,496 | +0.10(+0.31%) |
Oct 17, 2016 | 33.87 | 34.00 | 33.59 | 33.64 | 2,555,844 | -0.23(-0.66%) |
Oct 14, 2016 | 34.10 | 34.45 | 33.87 | 33.87 | 2,226,602 | -0.10(-0.28%) |
Oct 13, 2016 | 33.73 | 34.19 | 33.47 | 33.97 | 2,681,265 | -0.11(-0.33%) |
Oct 12, 2016 | 34.02 | 34.29 | 33.85 | 34.08 | 2,268,572 | +0.04(+0.12%) |
Oct 11, 2016 | 34.71 | 34.79 | 33.82 | 34.04 | 2,881,527 | -0.75(-2.15%) |
Oct 10, 2016 | 34.50 | 34.83 | 34.45 | 34.79 | 2,345,791 | +0.50(+1.45%) |
Oct 07, 2016 | 34.73 | 34.78 | 34.16 | 34.29 | 2,217,198 | -0.41(-1.18%) |
Oct 06, 2016 | 34.63 | 34.94 | 34.59 | 34.70 | 3,027,436 | -0.09(-0.25%) |
Oct 05, 2016 | 34.40 | 34.94 | 34.30 | 34.79 | 3,271,002 | +0.39(+1.12%) |
Oct 04, 2016 | 34.41 | 34.98 | 34.33 | 34.40 | 4,158,989 | -0.09(-0.26%) |
Oct 03, 2016 | 33.75 | 34.55 | 33.73 | 34.49 | 3,762,231 | +0.59(+1.73%) |
Sep 30, 2016 | 33.52 | 34.08 | 33.44 | 33.90 | 3,538,173 | +0.51(+1.54%) |
Sep 29, 2016 | 33.61 | 33.89 | 33.26 | 33.39 | 2,668,719 | -0.26(-0.76%) |
Sep 28, 2016 | 33.68 | 33.85 | 33.30 | 33.64 | 3,294,909 | -0.03(-0.10%) |
Sep 27, 2016 | 33.48 | 33.68 | 33.25 | 33.68 | 2,940,225 | -0.01(-0.02%) |
Sep 26, 2016 | 33.99 | 34.01 | 33.66 | 33.68 | 1,915,803 | -0.46(-1.34%) |
Sep 23, 2016 | 34.38 | 34.51 | 34.14 | 34.14 | 2,333,669 | -0.41(-1.19%) |
Sep 22, 2016 | 34.63 | 34.83 | 34.38 | 34.55 | 3,849,640 | +0.14(+0.40%) |
Sep 21, 2016 | 34.02 | 34.57 | 34.02 | 34.42 | 3,821,380 | +0.53(+1.57%) |
Sep 20, 2016 | 34.08 | 34.08 | 33.72 | 33.89 | 2,961,873 | -0.02(-0.07%) |
Sep 19, 2016 | 33.97 | 34.17 | 33.86 | 33.91 | 1,998,619 | +0.12(+0.36%) |
Sep 16, 2016 | 33.76 | 33.82 | 33.55 | 33.79 | 3,862,902 | -0.20(-0.59%) |
Sep 15, 2016 | 33.72 | 34.06 | 33.56 | 33.99 | 2,816,702 | +0.24(+0.71%) |
Sep 14, 2016 | 33.81 | 34.17 | 33.58 | 33.75 | 3,336,230 | -0.02(-0.05%) |
Sep 13, 2016 | 34.30 | 34.36 | 33.68 | 33.77 | 3,350,486 | -0.77(-2.23%) |
Sep 12, 2016 | 33.69 | 34.63 | 33.40 | 34.54 | 3,257,837 | +0.76(+2.24%) |
Sep 09, 2016 | 34.42 | 34.52 | 33.78 | 33.78 | 3,841,497 | -0.98(-2.82%) |
Sep 08, 2016 | 35.27 | 35.28 | 34.71 | 34.76 | 3,510,103 | -0.63(-1.77%) |
Sep 07, 2016 | 35.18 | 35.41 | 35.10 | 35.39 | 2,547,762 | +0.06(+0.18%) |
Sep 06, 2016 | 35.25 | 35.37 | 34.96 | 35.32 | 2,078,999 | +0.10(+0.27%) |
Sep 02, 2016 | 34.87 | 35.23 | 35.23 | 35.23 | 2,501,696 | +0.55(+1.58%) |
Sep 01, 2016 | 35.12 | 35.18 | 34.50 | 34.68 | 2,829,725 | -0.50(-1.42%) |
Aug 31, 2016 | 34.76 | 35.22 | 34.59 | 35.18 | 3,994,883 | +0.44(+1.27%) |
Aug 30, 2016 | 34.44 | 34.88 | 34.46 | 34.74 | 2,863,042 | +0.30(+0.86%) |
Aug 29, 2016 | 34.26 | 34.58 | 33.99 | 34.44 | 2,158,639 | +0.36(+1.06%) |
Aug 26, 2016 | 34.44 | 34.57 | 33.92 | 34.08 | 2,459,428 | -0.14(-0.40%) |
Aug 25, 2016 | 34.75 | 34.75 | 34.17 | 34.22 | 3,572,791 | -0.61(-1.75%) |
Aug 24, 2016 | 35.40 | 35.40 | 34.72 | 34.83 | 2,362,227 | -0.64(-1.81%) |
Aug 23, 2016 | 35.37 | 35.72 | 35.29 | 35.47 | 2,529,156 | +0.26(+0.73%) |
Aug 22, 2016 | 34.92 | 35.24 | 34.80 | 35.21 | 2,428,491 | +0.26(+0.74%) |
Aug 19, 2016 | 34.89 | 35.08 | 34.71 | 34.96 | 2,637,522 | -0.07(-0.21%) |
Aug 18, 2016 | 35.12 | 35.31 | 34.98 | 35.03 | 2,554,320 | -0.05(-0.14%) |
Aug 17, 2016 | 34.95 | 35.13 | 34.70 | 35.08 | 2,715,580 | +0.13(+0.37%) |
Aug 16, 2016 | 35.01 | 35.18 | 34.90 | 34.95 | 2,019,536 | -0.24(-0.69%) |
Aug 15, 2016 | 35.02 | 35.48 | 34.96 | 35.19 | 2,298,136 | +0.00(+0.00%) |
Aug 12, 2016 | 35.01 | 35.29 | 34.77 | 35.19 | 2,726,895 | +0.11(+0.32%) |
Aug 11, 2016 | 35.45 | 35.48 | 34.92 | 35.08 | 2,860,825 | -0.30(-0.86%) |
Aug 10, 2016 | 35.52 | 35.79 | 35.26 | 35.38 | 2,181,667 | -0.06(-0.16%) |
Aug 09, 2016 | 35.64 | 35.72 | 35.32 | 35.44 | 2,601,428 | -0.11(-0.31%) |
Aug 08, 2016 | 35.59 | 35.97 | 35.48 | 35.55 | 2,798,410 | +0.06(+0.16%) |
Aug 05, 2016 | 34.99 | 35.61 | 34.90 | 35.49 | 3,556,225 | +0.57(+1.62%) |
Aug 04, 2016 | 35.43 | 35.52 | 34.67 | 34.92 | 3,561,559 | -0.15(-0.43%) |
Aug 03, 2016 | 34.69 | 35.08 | 34.26 | 35.08 | 3,985,214 | +0.38(+1.10%) |
Aug 02, 2016 | 34.37 | 35.62 | 34.24 | 34.69 | 5,909,072 | -0.63(-1.79%) |
Aug 01, 2016 | 35.60 | 35.72 | 34.89 | 35.32 | 5,697,749 | -0.67(-1.86%) |
Jul 29, 2016 | 35.72 | 36.24 | 35.72 | 35.99 | 6,054,332 | +0.11(+0.31%) |
Jul 28, 2016 | 35.15 | 35.93 | 34.97 | 35.88 | 5,363,523 | +0.83(+2.37%) |
Jul 27, 2016 | 35.03 | 35.27 | 34.78 | 35.05 | 2,984,593 | +0.02(+0.07%) |
Jul 26, 2016 | 34.84 | 35.23 | 34.84 | 35.03 | 2,678,985 | +0.22(+0.62%) |
Jul 25, 2016 | 34.82 | 34.96 | 34.73 | 34.81 | 2,149,632 | -0.10(-0.27%) |
Jul 22, 2016 | 34.65 | 34.97 | 34.54 | 34.91 | 2,379,570 | +0.26(+0.76%) |
Jul 21, 2016 | 34.61 | 35.02 | 34.49 | 34.65 | 2,963,806 | +0.00(+0.00%) |
Jul 20, 2016 | 34.60 | 34.78 | 34.33 | 34.65 | 3,388,206 | -0.07(-0.21%) |
Jul 19, 2016 | 35.13 | 35.20 | 34.60 | 34.72 | 3,446,498 | -0.61(-1.74%) |
Jul 18, 2016 | 35.13 | 35.38 | 35.07 | 35.33 | 2,989,742 | +0.24(+0.68%) |
Jul 15, 2016 | 34.77 | 35.13 | 34.65 | 35.09 | 3,630,393 | +0.38(+1.08%) |
Jul 14, 2016 | 34.61 | 34.81 | 34.45 | 34.72 | 3,557,087 | +0.30(+0.88%) |
Jul 13, 2016 | 34.53 | 34.66 | 34.21 | 34.41 | 3,378,533 | -0.15(-0.44%) |
Jul 12, 2016 | 34.52 | 34.79 | 34.14 | 34.57 | 3,381,364 | +0.10(+0.30%) |
Jul 11, 2016 | 34.77 | 34.92 | 34.45 | 34.46 | 2,953,957 | -0.26(-0.74%) |
Jul 08, 2016 | 33.94 | 34.74 | 33.63 | 34.72 | 4,193,375 | +1.09(+3.23%) |
Jul 07, 2016 | 33.73 | 34.21 | 33.46 | 33.63 | 3,256,804 | +0.00(+0.00%) |
Jul 06, 2016 | 33.27 | 33.72 | 32.90 | 33.63 | 6,844,044 | +0.14(+0.41%) |
Jul 05, 2016 | 33.80 | 33.84 | 33.19 | 33.50 | 6,066,744 | -0.53(-1.55%) |
Jul 01, 2016 | 34.33 | 34.02 | 34.02 | 34.02 | 3,754,846 | -0.22(-0.65%) |
Jun 30, 2016 | 33.30 | 34.25 | 33.25 | 34.25 | 5,183,923 | +1.05(+3.15%) |
Jun 29, 2016 | 32.75 | 33.32 | 32.74 | 33.20 | 4,910,938 | +0.81(+2.51%) |
Jun 28, 2016 | 31.73 | 32.39 | 31.62 | 32.39 | 5,311,869 | +1.13(+3.63%) |
Jun 27, 2016 | 32.01 | 32.09 | 31.15 | 31.25 | 6,342,178 | -1.09(-3.36%) |
Jun 24, 2016 | 32.90 | 33.25 | 32.26 | 32.34 | 6,870,657 | -1.76(-5.17%) |
Jun 23, 2016 | 33.88 | 34.14 | 33.88 | 34.10 | 2,449,276 | +0.57(+1.69%) |
Jun 22, 2016 | 33.56 | 33.81 | 33.50 | 33.54 | 3,625,112 | +0.05(+0.14%) |
Jun 21, 2016 | 34.01 | 34.05 | 33.38 | 33.49 | 5,098,833 | -0.41(-1.20%) |
Jun 20, 2016 | 34.20 | 34.30 | 33.89 | 33.89 | 3,755,399 | +0.11(+0.33%) |
Jun 17, 2016 | 33.43 | 34.10 | 33.43 | 33.78 | 5,054,233 | +0.21(+0.62%) |
Jun 16, 2016 | 33.44 | 33.64 | 33.18 | 33.58 | 3,278,989 | -0.08(-0.24%) |
Jun 15, 2016 | 33.40 | 33.95 | 33.36 | 33.66 | 3,958,138 | +0.30(+0.89%) |
Jun 14, 2016 | 33.30 | 33.66 | 33.02 | 33.36 | 3,391,968 | -0.03(-0.10%) |
Jun 13, 2016 | 34.12 | 34.30 | 33.36 | 33.39 | 5,540,302 | -0.97(-2.81%) |
Jun 10, 2016 | 34.69 | 34.78 | 34.13 | 34.36 | 4,167,309 | -0.64(-1.83%) |
Jun 09, 2016 | 34.84 | 35.09 | 34.51 | 35.00 | 4,886,784 | +0.01(+0.02%) |
Jun 08, 2016 | 35.02 | 35.21 | 34.83 | 34.99 | 4,001,087 | +0.13(+0.37%) |
Jun 07, 2016 | 34.96 | 35.04 | 34.73 | 34.86 | 3,142,011 | -0.01(-0.02%) |
Jun 06, 2016 | 35.00 | 35.24 | 34.79 | 34.87 | 3,750,981 | +0.06(+0.16%) |
Jun 03, 2016 | 34.68 | 35.03 | 34.63 | 34.81 | 5,658,944 | +0.10(+0.30%) |
Jun 02, 2016 | 34.15 | 34.92 | 34.02 | 34.71 | 5,962,583 | +0.51(+1.49%) |
Jun 01, 2016 | 34.15 | 34.29 | 33.84 | 34.20 | 8,098,875 | +0.05(+0.14%) |
May 31, 2016 | 34.60 | 34.77 | 34.07 | 34.15 | 5,877,150 | -0.37(-1.06%) |
May 27, 2016 | 34.57 | 34.52 | 34.52 | 34.52 | 4,015,848 | +0.13(+0.37%) |
May 26, 2016 | 34.31 | 34.77 | 34.06 | 34.39 | 4,455,017 | +0.47(+1.39%) |
May 25, 2016 | 33.77 | 34.12 | 33.64 | 33.92 | 5,023,003 | +0.34(+1.02%) |
May 24, 2016 | 32.92 | 33.65 | 32.74 | 33.58 | 8,488,338 | +1.29(+3.98%) |
May 23, 2016 | 31.72 | 32.54 | 31.64 | 32.29 | 6,218,063 | +0.49(+1.53%) |
May 20, 2016 | 30.81 | 32.04 | 30.77 | 31.80 | 7,958,486 | +1.17(+3.80%) |
May 19, 2016 | 29.78 | 30.64 | 29.54 | 30.64 | 5,289,289 | +0.69(+2.29%) |
May 18, 2016 | 29.70 | 30.20 | 29.61 | 29.95 | 3,781,642 | +0.02(+0.05%) |
May 17, 2016 | 29.89 | 30.25 | 29.83 | 29.93 | 3,392,078 | -0.13(-0.43%) |
May 16, 2016 | 29.77 | 30.26 | 29.69 | 30.06 | 2,687,345 | +0.26(+0.86%) |
May 13, 2016 | 30.42 | 30.44 | 29.66 | 29.81 | 4,064,691 | -0.72(-2.36%) |
May 12, 2016 | 30.30 | 30.73 | 30.13 | 30.53 | 4,151,598 | +0.46(+1.53%) |
May 11, 2016 | 30.31 | 30.48 | 30.02 | 30.07 | 3,687,732 | -0.35(-1.15%) |
May 10, 2016 | 30.06 | 30.44 | 30.06 | 30.42 | 3,616,966 | +0.53(+1.78%) |
May 09, 2016 | 30.28 | 30.41 | 29.59 | 29.89 | 5,260,208 | -0.37(-1.23%) |
May 06, 2016 | 30.14 | 30.38 | 30.00 | 30.26 | 3,192,348 | +0.10(+0.32%) |
May 05, 2016 | 30.79 | 31.07 | 30.06 | 30.16 | 4,967,054 | -0.51(-1.65%) |
May 04, 2016 | 30.90 | 31.18 | 30.54 | 30.67 | 5,451,778 | -0.30(-0.97%) |
May 03, 2016 | 31.64 | 32.20 | 30.92 | 30.97 | 6,527,938 | -0.92(-2.88%) |