Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.15 | 42.94 | 41.75 | 42.78 | 2,960,178 | +1.03(+2.47%) |
Apr 27, 2017 | 41.98 | 42.75 | 41.30 | 41.75 | 3,917,548 | +0.12(+0.29%) |
Apr 26, 2017 | 42.00 | 42.46 | 41.63 | 41.63 | 2,553,582 | -0.59(-1.40%) |
Apr 25, 2017 | 41.49 | 42.28 | 41.47 | 42.22 | 3,246,979 | +0.81(+1.96%) |
Apr 24, 2017 | 41.05 | 41.59 | 40.89 | 41.41 | 2,106,513 | +0.47(+1.15%) |
Apr 21, 2017 | 40.60 | 40.94 | 40.33 | 40.94 | 1,550,616 | +0.29(+0.71%) |
Apr 20, 2017 | 40.65 | 41.08 | 40.62 | 40.65 | 1,732,206 | -0.08(-0.20%) |
Apr 19, 2017 | 41.10 | 41.39 | 40.64 | 40.73 | 3,099,356 | -0.24(-0.59%) |
Apr 18, 2017 | 40.81 | 41.30 | 40.59 | 40.97 | 2,073,274 | -0.29(-0.70%) |
Apr 17, 2017 | 40.88 | 41.26 | 40.76 | 41.26 | 1,722,699 | +0.57(+1.40%) |
Apr 13, 2017 | 41.28 | 41.33 | 40.63 | 40.69 | 1,522,150 | -0.66(-1.60%) |
Apr 12, 2017 | 41.42 | 41.55 | 41.21 | 41.35 | 1,680,354 | -0.12(-0.29%) |
Apr 11, 2017 | 41.82 | 41.88 | 41.20 | 41.47 | 1,665,461 | -0.32(-0.77%) |
Apr 10, 2017 | 41.50 | 41.97 | 41.33 | 41.79 | 1,347,607 | +0.32(+0.77%) |
Apr 07, 2017 | 41.66 | 41.79 | 41.38 | 41.47 | 1,640,105 | -0.22(-0.53%) |
Apr 06, 2017 | 41.75 | 41.91 | 41.41 | 41.69 | 1,603,584 | +0.25(+0.60%) |
Apr 05, 2017 | 41.55 | 42.03 | 41.43 | 41.44 | 3,201,914 | +0.42(+1.02%) |
Apr 04, 2017 | 40.57 | 41.09 | 40.44 | 41.02 | 1,836,718 | +0.37(+0.91%) |
Apr 03, 2017 | 40.99 | 41.15 | 40.23 | 40.65 | 2,478,993 | -0.18(-0.44%) |
Mar 31, 2017 | 41.25 | 41.34 | 40.79 | 40.83 | 2,995,786 | -0.36(-0.87%) |
Mar 30, 2017 | 42.19 | 42.26 | 40.90 | 41.19 | 3,397,499 | -0.86(-2.05%) |
Mar 29, 2017 | 41.36 | 42.24 | 41.28 | 42.05 | 2,682,792 | +0.63(+1.52%) |
Mar 28, 2017 | 40.65 | 41.50 | 40.64 | 41.42 | 2,442,249 | +0.95(+2.35%) |
Mar 27, 2017 | 40.28 | 40.62 | 40.13 | 40.47 | 2,210,176 | -0.37(-0.91%) |
Mar 24, 2017 | 40.99 | 41.15 | 40.76 | 40.84 | 1,721,247 | -0.02(-0.05%) |
Mar 23, 2017 | 40.56 | 41.12 | 40.40 | 40.86 | 1,637,018 | +0.16(+0.39%) |
Mar 22, 2017 | 40.35 | 40.76 | 40.15 | 40.70 | 3,163,758 | +0.15(+0.37%) |
Mar 21, 2017 | 41.14 | 41.35 | 40.35 | 40.55 | 2,582,173 | -0.52(-1.27%) |
Mar 20, 2017 | 41.05 | 41.29 | 40.85 | 41.07 | 2,164,294 | -0.08(-0.19%) |
Mar 17, 2017 | 41.01 | 41.39 | 41.01 | 41.15 | 11,759,246 | +0.17(+0.41%) |
Mar 16, 2017 | 40.80 | 41.10 | 40.50 | 40.98 | 3,845,354 | +0.22(+0.54%) |
Mar 15, 2017 | 40.16 | 40.92 | 39.73 | 40.76 | 3,660,740 | +0.71(+1.77%) |
Mar 14, 2017 | 39.95 | 40.20 | 39.65 | 40.05 | 3,558,556 | -0.40(-0.99%) |
Mar 13, 2017 | 40.44 | 40.56 | 40.30 | 40.45 | 2,528,769 | -0.01(-0.02%) |
Mar 10, 2017 | 40.85 | 40.85 | 40.25 | 40.46 | 2,424,358 | -0.09(-0.22%) |
Mar 09, 2017 | 40.40 | 40.71 | 39.92 | 40.55 | 4,020,909 | +0.09(+0.22%) |
Mar 08, 2017 | 41.92 | 42.12 | 40.40 | 40.46 | 3,928,663 | -1.68(-3.99%) |
Mar 07, 2017 | 42.26 | 42.28 | 41.92 | 42.14 | 1,676,021 | -0.07(-0.17%) |
Mar 06, 2017 | 41.74 | 42.24 | 41.38 | 42.21 | 2,365,745 | +0.45(+1.08%) |
Mar 03, 2017 | 41.48 | 41.78 | 41.29 | 41.76 | 2,737,424 | +0.33(+0.80%) |
Mar 02, 2017 | 41.44 | 41.77 | 41.32 | 41.43 | 2,305,405 | -0.27(-0.65%) |
Mar 01, 2017 | 41.54 | 41.86 | 41.32 | 41.70 | 3,440,506 | +0.35(+0.85%) |
Feb 28, 2017 | 41.02 | 41.78 | 41.02 | 41.35 | 5,491,905 | +0.10(+0.24%) |
Feb 27, 2017 | 41.23 | 41.83 | 40.77 | 41.25 | 6,888,202 | +0.01(+0.02%) |
Feb 24, 2017 | 42.44 | 42.46 | 41.18 | 41.24 | 3,498,886 | -1.61(-3.76%) |
Feb 23, 2017 | 42.50 | 42.95 | 42.42 | 42.85 | 2,503,890 | +0.72(+1.71%) |
Feb 22, 2017 | 42.40 | 42.64 | 42.13 | 42.13 | 3,232,845 | -0.56(-1.31%) |
Feb 21, 2017 | 42.20 | 42.70 | 42.19 | 42.69 | 2,475,027 | +0.56(+1.33%) |
Feb 17, 2017 | 42.13 | 42.13 | 42.13 | 0 | -0.36(-0.85%) | |
Feb 16, 2017 | 42.55 | 42.68 | 42.25 | 42.49 | 2,112,962 | +0.04(+0.09%) |
Feb 15, 2017 | 41.83 | 42.49 | 41.75 | 42.45 | 2,601,183 | +0.62(+1.48%) |
Feb 14, 2017 | 41.76 | 41.99 | 41.55 | 41.83 | 2,612,125 | +0.11(+0.26%) |
Feb 13, 2017 | 41.50 | 41.72 | 41.35 | 41.72 | 2,073,906 | +0.20(+0.48%) |
Feb 10, 2017 | 41.68 | 42.00 | 41.38 | 41.52 | 2,905,161 | +0.05(+0.12%) |
Feb 09, 2017 | 42.00 | 42.36 | 41.31 | 41.47 | 3,841,628 | +0.96(+2.37%) |
Feb 08, 2017 | 40.45 | 40.53 | 39.70 | 40.51 | 3,101,580 | -0.11(-0.27%) |
Feb 07, 2017 | 40.39 | 40.70 | 40.11 | 40.62 | 2,606,230 | +0.17(+0.42%) |
Feb 06, 2017 | 40.76 | 40.88 | 40.25 | 40.45 | 1,842,221 | -0.28(-0.69%) |
Feb 03, 2017 | 40.61 | 41.05 | 40.57 | 40.73 | 2,524,506 | +0.21(+0.52%) |
Feb 02, 2017 | 40.50 | 40.74 | 40.31 | 40.52 | 1,852,474 | -0.01(-0.02%) |
Feb 01, 2017 | 40.59 | 40.86 | 40.33 | 40.53 | 2,568,280 | +0.17(+0.42%) |
Jan 31, 2017 | 40.51 | 40.60 | 40.00 | 40.36 | 3,920,735 | -0.28(-0.69%) |
Jan 30, 2017 | 41.27 | 41.30 | 40.43 | 40.64 | 3,748,313 | -0.68(-1.65%) |
Jan 27, 2017 | 41.55 | 41.76 | 41.30 | 41.32 | 2,772,165 | -0.42(-1.01%) |
Jan 26, 2017 | 42.35 | 42.50 | 41.58 | 41.74 | 2,977,114 | -0.45(-1.07%) |
Jan 25, 2017 | 42.85 | 42.88 | 41.99 | 42.19 | 3,737,074 | -0.26(-0.61%) |
Jan 24, 2017 | 41.80 | 42.62 | 41.70 | 42.45 | 3,996,098 | +0.98(+2.36%) |
Jan 23, 2017 | 42.04 | 42.14 | 41.24 | 41.47 | 2,326,341 | -0.81(-1.92%) |
Jan 20, 2017 | 42.40 | 42.82 | 42.22 | 42.28 | 3,211,430 | +0.14(+0.33%) |
Jan 19, 2017 | 42.54 | 42.63 | 42.14 | 42.14 | 2,116,022 | -0.29(-0.68%) |
Jan 18, 2017 | 42.55 | 42.70 | 42.00 | 42.43 | 2,877,577 | -0.31(-0.73%) |
Jan 17, 2017 | 42.84 | 43.39 | 42.66 | 42.74 | 3,548,235 | -0.07(-0.16%) |
Jan 16, 2017 | 42.51 | 42.86 | 42.42 | 42.81 | 660,835 | +0.19(+0.45%) |
Jan 13, 2017 | 42.66 | 42.97 | 42.42 | 42.62 | 2,057,642 | -0.16(-0.37%) |
Jan 12, 2017 | 43.36 | 43.36 | 42.40 | 42.78 | 2,288,890 | -0.39(-0.90%) |
Jan 11, 2017 | 43.18 | 43.36 | 42.68 | 43.17 | 2,487,926 | +0.16(+0.37%) |
Jan 10, 2017 | 43.41 | 43.58 | 43.00 | 43.01 | 1,848,799 | -0.48(-1.10%) |
Jan 09, 2017 | 43.68 | 43.75 | 43.25 | 43.49 | 1,545,444 | -0.62(-1.41%) |
Jan 06, 2017 | 44.26 | 44.26 | 43.75 | 44.11 | 1,563,161 | -0.02(-0.05%) |
Jan 05, 2017 | 44.08 | 44.28 | 43.86 | 44.13 | 1,897,581 | +0.13(+0.30%) |
Jan 04, 2017 | 44.22 | 44.34 | 43.95 | 44.00 | 1,612,554 | -0.22(-0.50%) |
Jan 03, 2017 | 44.34 | 44.90 | 43.80 | 44.22 | 2,183,406 | +0.32(+0.73%) |
Dec 30, 2016 | 43.90 | 43.90 | 43.90 | 0 | -0.39(-0.88%) | |
Dec 29, 2016 | 44.00 | 44.59 | 44.00 | 44.29 | 983,350 | +0.20(+0.45%) |
Dec 28, 2016 | 44.36 | 44.67 | 44.00 | 44.09 | 1,885,238 | -0.27(-0.61%) |
Dec 23, 2016 | 44.36 | 44.36 | 44.36 | 0 | -0.08(-0.18%) | |
Dec 22, 2016 | 44.15 | 44.54 | 44.15 | 44.44 | 2,075,418 | +0.47(+1.07%) |
Dec 21, 2016 | 44.02 | 44.11 | 43.88 | 43.97 | 1,790,404 | +0.02(+0.05%) |
Dec 20, 2016 | 43.81 | 44.17 | 43.78 | 43.95 | 1,864,097 | +0.13(+0.30%) |
Dec 19, 2016 | 43.77 | 43.97 | 43.62 | 43.82 | 1,517,174 | +0.03(+0.07%) |
Dec 16, 2016 | 44.10 | 44.25 | 43.54 | 43.79 | 11,348,423 | +0.00(+0.00%) |
Dec 15, 2016 | 43.00 | 43.85 | 42.90 | 43.79 | 2,223,707 | +0.56(+1.30%) |
Dec 14, 2016 | 43.84 | 43.84 | 43.13 | 43.23 | 2,972,221 | -0.52(-1.19%) |
Dec 13, 2016 | 43.10 | 43.96 | 42.94 | 43.75 | 3,752,009 | +0.98(+2.29%) |
Dec 12, 2016 | 43.87 | 44.31 | 42.73 | 42.77 | 3,919,772 | -0.20(-0.47%) |
Dec 09, 2016 | 43.09 | 43.23 | 42.84 | 42.97 | 1,932,357 | +0.13(+0.30%) |
Dec 08, 2016 | 43.27 | 43.50 | 42.59 | 42.84 | 3,248,119 | -0.19(-0.44%) |
Dec 07, 2016 | 42.90 | 43.14 | 42.75 | 43.03 | 2,651,885 | +0.06(+0.14%) |
Dec 06, 2016 | 42.56 | 43.30 | 42.55 | 42.97 | 2,647,835 | -0.12(-0.28%) |
Dec 05, 2016 | 43.13 | 43.32 | 42.72 | 43.09 | 2,704,674 | +0.27(+0.63%) |
Dec 02, 2016 | 42.97 | 43.14 | 42.28 | 42.82 | 2,608,063 | -0.15(-0.35%) |
Dec 01, 2016 | 43.50 | 44.29 | 42.96 | 42.97 | 4,421,358 | +0.19(+0.44%) |
Nov 30, 2016 | 42.25 | 43.54 | 42.00 | 42.78 | 6,700,281 | +2.43(+6.02%) |
Nov 29, 2016 | 40.70 | 40.78 | 39.81 | 40.35 | 3,266,347 | -0.91(-2.21%) |
Nov 28, 2016 | 42.06 | 42.17 | 41.18 | 41.26 | 2,885,916 | -0.70(-1.67%) |
Nov 25, 2016 | 42.24 | 42.46 | 41.93 | 41.96 | 1,869,887 | -0.54(-1.27%) |
Nov 24, 2016 | 42.30 | 42.77 | 42.30 | 42.50 | 682,104 | -0.04(-0.09%) |
Nov 23, 2016 | 42.28 | 42.72 | 42.25 | 42.54 | 1,368,054 | -0.09(-0.21%) |
Nov 22, 2016 | 42.85 | 43.08 | 42.31 | 42.63 | 2,240,235 | -0.17(-0.40%) |
Nov 21, 2016 | 42.05 | 42.86 | 42.05 | 42.80 | 2,904,177 | +0.99(+2.37%) |
Nov 18, 2016 | 41.31 | 42.20 | 41.14 | 41.81 | 3,088,684 | +0.59(+1.43%) |
Nov 17, 2016 | 41.25 | 42.20 | 41.10 | 41.22 | 4,284,789 | +0.21(+0.51%) |
Nov 16, 2016 | 40.93 | 41.01 | 40.35 | 41.01 | 4,033,014 | -0.33(-0.80%) |
Nov 15, 2016 | 40.17 | 41.48 | 40.07 | 41.34 | 3,502,853 | +1.56(+3.92%) |
Nov 14, 2016 | 39.33 | 39.84 | 39.28 | 39.78 | 2,072,112 | +0.25(+0.63%) |
Nov 11, 2016 | 39.89 | 39.97 | 39.02 | 39.53 | 2,688,824 | -0.56(-1.40%) |
Nov 10, 2016 | 40.69 | 40.69 | 39.91 | 40.09 | 2,668,285 | -0.67(-1.64%) |
Nov 09, 2016 | 39.99 | 41.29 | 39.86 | 40.76 | 3,764,306 | +0.61(+1.52%) |
Nov 08, 2016 | 40.08 | 40.65 | 39.70 | 40.15 | 2,188,548 | +0.05(+0.12%) |
Nov 07, 2016 | 39.69 | 40.40 | 39.52 | 40.10 | 2,819,431 | +0.97(+2.48%) |
Nov 04, 2016 | 39.35 | 39.73 | 39.03 | 39.13 | 2,530,207 | -0.42(-1.06%) |
Nov 03, 2016 | 39.82 | 40.09 | 39.38 | 39.55 | 2,640,538 | -0.18(-0.45%) |
Nov 02, 2016 | 39.77 | 40.40 | 39.59 | 39.73 | 3,470,151 | -0.42(-1.05%) |
Nov 01, 2016 | 40.03 | 40.43 | 39.73 | 40.15 | 4,027,200 | -0.10(-0.25%) |
Oct 31, 2016 | 41.00 | 41.10 | 40.17 | 40.25 | 4,132,164 | -1.04(-2.52%) |
Oct 28, 2016 | 41.59 | 41.95 | 41.15 | 41.29 | 3,608,834 | -0.32(-0.77%) |
Oct 27, 2016 | 40.48 | 42.14 | 40.48 | 41.61 | 10,701,437 | +2.23(+5.66%) |
Oct 26, 2016 | 38.75 | 39.50 | 38.52 | 39.38 | 4,563,265 | +0.38(+0.97%) |
Oct 25, 2016 | 39.23 | 39.69 | 38.97 | 39.00 | 4,628,764 | -0.33(-0.84%) |
Oct 24, 2016 | 39.12 | 39.44 | 38.87 | 39.33 | 2,564,281 | +0.14(+0.36%) |
Oct 21, 2016 | 38.77 | 39.49 | 38.59 | 39.19 | 3,284,334 | +0.42(+1.08%) |
Oct 20, 2016 | 38.26 | 39.07 | 38.12 | 38.77 | 4,097,937 | +0.39(+1.02%) |
Oct 19, 2016 | 38.05 | 38.77 | 38.03 | 38.38 | 6,801,179 | +0.42(+1.11%) |
Oct 18, 2016 | 37.73 | 38.05 | 37.63 | 37.96 | 2,146,337 | +0.39(+1.04%) |
Oct 17, 2016 | 37.36 | 37.68 | 37.17 | 37.57 | 1,629,433 | +0.19(+0.51%) |
Oct 14, 2016 | 37.80 | 38.01 | 37.32 | 37.38 | 2,463,154 | -0.21(-0.56%) |
Oct 13, 2016 | 36.86 | 37.76 | 36.68 | 37.59 | 2,662,201 | +0.40(+1.08%) |
Oct 12, 2016 | 37.35 | 37.35 | 36.95 | 37.19 | 2,022,555 | -0.21(-0.56%) |
Oct 11, 2016 | 37.16 | 37.50 | 37.08 | 37.40 | 2,669,604 | +0.52(+1.41%) |
Oct 07, 2016 | 36.88 | 36.88 | 36.88 | 0 | -0.02(-0.05%) | |
Oct 06, 2016 | 36.86 | 37.07 | 36.72 | 36.90 | 2,219,469 | +0.21(+0.57%) |
Oct 05, 2016 | 36.63 | 36.96 | 36.63 | 36.69 | 2,571,718 | +0.31(+0.85%) |
Oct 04, 2016 | 36.30 | 36.65 | 36.05 | 36.38 | 1,949,843 | +0.11(+0.30%) |
Oct 03, 2016 | 36.64 | 36.64 | 36.03 | 36.27 | 1,884,085 | -0.15(-0.41%) |
Sep 30, 2016 | 36.42 | 36.83 | 36.30 | 36.42 | 3,649,554 | +0.01(+0.03%) |
Sep 29, 2016 | 35.55 | 36.83 | 35.50 | 36.41 | 4,767,728 | +0.83(+2.33%) |
Sep 28, 2016 | 34.39 | 35.61 | 34.36 | 35.58 | 3,509,713 | +1.40(+4.10%) |
Sep 27, 2016 | 34.50 | 34.50 | 34.03 | 34.18 | 2,171,032 | -0.50(-1.44%) |
Sep 26, 2016 | 34.82 | 34.87 | 34.53 | 34.68 | 2,072,588 | -0.17(-0.49%) |
Sep 23, 2016 | 34.90 | 35.16 | 34.64 | 34.85 | 2,461,505 | -0.09(-0.26%) |
Sep 22, 2016 | 34.72 | 35.05 | 34.70 | 34.94 | 2,110,237 | +0.54(+1.57%) |
Sep 21, 2016 | 34.34 | 34.43 | 34.04 | 34.40 | 2,266,113 | +0.35(+1.03%) |
Sep 20, 2016 | 34.57 | 34.76 | 34.04 | 34.05 | 2,197,917 | -0.45(-1.30%) |
Sep 19, 2016 | 34.35 | 34.72 | 34.30 | 34.50 | 2,472,342 | +0.25(+0.73%) |
Sep 16, 2016 | 34.29 | 34.45 | 34.01 | 34.25 | 6,233,425 | -0.20(-0.58%) |
Sep 15, 2016 | 34.33 | 34.71 | 34.27 | 34.45 | 1,963,527 | +0.21(+0.61%) |
Sep 14, 2016 | 34.20 | 34.62 | 34.05 | 34.24 | 2,077,197 | -0.05(-0.15%) |
Sep 13, 2016 | 34.70 | 34.73 | 34.10 | 34.29 | 3,328,109 | -0.64(-1.83%) |
Sep 12, 2016 | 34.89 | 35.20 | 34.62 | 34.93 | 2,085,850 | -0.12(-0.34%) |
Sep 09, 2016 | 35.49 | 35.69 | 34.91 | 35.05 | 2,957,891 | -0.71(-1.99%) |
Sep 08, 2016 | 35.39 | 35.93 | 35.23 | 35.76 | 2,933,689 | +0.47(+1.33%) |
Sep 07, 2016 | 35.39 | 35.51 | 35.15 | 35.29 | 2,041,675 | -0.07(-0.20%) |
Sep 06, 2016 | 35.60 | 35.68 | 35.28 | 35.36 | 1,879,029 | -0.27(-0.76%) |
Sep 02, 2016 | 35.63 | 35.63 | 35.63 | 0 | +0.43(+1.22%) | |
Sep 01, 2016 | 35.11 | 35.61 | 35.11 | 35.20 | 2,611,645 | -0.36(-1.01%) |
Aug 31, 2016 | 36.21 | 36.24 | 35.42 | 35.56 | 4,255,714 | -0.86(-2.36%) |
Aug 30, 2016 | 36.27 | 36.53 | 36.18 | 36.42 | 1,969,971 | +0.28(+0.77%) |
Aug 29, 2016 | 36.21 | 36.37 | 36.05 | 36.14 | 2,123,680 | -0.34(-0.93%) |
Aug 26, 2016 | 36.26 | 36.68 | 36.26 | 36.48 | 1,670,918 | +0.21(+0.58%) |
Aug 25, 2016 | 36.25 | 36.43 | 36.09 | 36.27 | 1,493,812 | -0.04(-0.11%) |
Aug 24, 2016 | 36.46 | 36.56 | 36.20 | 36.31 | 2,294,041 | -0.18(-0.49%) |
Aug 23, 2016 | 36.45 | 36.62 | 36.43 | 36.49 | 2,428,355 | -0.23(-0.63%) |
Aug 22, 2016 | 36.35 | 36.74 | 36.07 | 36.72 | 2,190,158 | +0.17(+0.47%) |
Aug 19, 2016 | 36.74 | 36.80 | 36.49 | 36.55 | 1,523,693 | -0.09(-0.25%) |
Aug 18, 2016 | 36.60 | 36.73 | 36.44 | 36.64 | 2,214,203 | +0.31(+0.85%) |
Aug 17, 2016 | 36.48 | 36.49 | 35.80 | 36.33 | 2,575,862 | -0.26(-0.71%) |
Aug 16, 2016 | 36.58 | 36.73 | 36.48 | 36.59 | 1,745,051 | -0.09(-0.25%) |
Aug 15, 2016 | 36.51 | 36.84 | 36.49 | 36.68 | 2,458,726 | +0.23(+0.63%) |
Aug 12, 2016 | 36.26 | 36.48 | 36.12 | 36.45 | 2,416,179 | +0.14(+0.39%) |
Aug 11, 2016 | 36.18 | 36.45 | 36.04 | 36.31 | 2,686,145 | +0.27(+0.75%) |
Aug 10, 2016 | 35.80 | 36.09 | 35.62 | 36.04 | 3,438,852 | +0.14(+0.39%) |
Aug 09, 2016 | 35.77 | 36.02 | 35.63 | 35.90 | 2,190,967 | +0.26(+0.73%) |
Aug 08, 2016 | 35.03 | 35.88 | 35.03 | 35.64 | 2,835,206 | +0.61(+1.74%) |
Aug 05, 2016 | 34.82 | 35.04 | 34.38 | 35.03 | 3,958,356 | +0.31(+0.89%) |
Aug 04, 2016 | 34.41 | 34.83 | 34.30 | 34.72 | 2,208,692 | +0.16(+0.46%) |
Aug 03, 2016 | 34.14 | 34.58 | 33.84 | 34.56 | 2,618,291 | +0.50(+1.47%) |
Aug 02, 2016 | 34.50 | 34.62 | 33.76 | 34.06 | 4,088,949 | -1.08(-3.07%) |
Jul 29, 2016 | 35.14 | 35.14 | 35.14 | 0 | -0.05(-0.14%) | |
Jul 28, 2016 | 34.90 | 35.21 | 34.60 | 35.19 | 2,485,019 | +0.53(+1.53%) |
Jul 27, 2016 | 35.14 | 35.36 | 34.51 | 34.66 | 2,914,272 | -0.36(-1.03%) |
Jul 26, 2016 | 34.75 | 35.05 | 34.59 | 35.02 | 2,147,317 | +0.20(+0.57%) |
Jul 25, 2016 | 35.75 | 35.86 | 34.64 | 34.82 | 2,698,382 | -1.18(-3.28%) |
Jul 22, 2016 | 36.00 | 36.06 | 35.69 | 36.00 | 1,935,300 | +0.02(+0.06%) |
Jul 21, 2016 | 36.00 | 36.26 | 35.90 | 35.98 | 1,633,028 | -0.07(-0.19%) |
Jul 20, 2016 | 35.89 | 36.21 | 35.68 | 36.05 | 2,755,243 | +0.25(+0.70%) |
Jul 19, 2016 | 36.25 | 36.32 | 35.72 | 35.80 | 2,061,363 | -0.39(-1.08%) |
Jul 18, 2016 | 36.00 | 36.22 | 35.89 | 36.19 | 2,339,842 | +0.11(+0.30%) |
Jul 15, 2016 | 36.71 | 36.82 | 36.05 | 36.08 | 2,317,985 | -0.51(-1.39%) |
Jul 14, 2016 | 37.00 | 37.07 | 36.52 | 36.59 | 2,120,985 | -0.09(-0.25%) |
Jul 13, 2016 | 37.08 | 37.24 | 36.28 | 36.68 | 3,031,547 | -0.55(-1.48%) |
Jul 12, 2016 | 36.76 | 37.27 | 36.68 | 37.23 | 3,068,279 | +0.94(+2.59%) |
Jul 11, 2016 | 36.36 | 36.68 | 36.27 | 36.29 | 2,860,720 | +0.01(+0.03%) |
Jul 08, 2016 | 36.93 | 36.28 | 36.28 | 3,494,015 | +0.22(+0.61%) | |
Jul 07, 2016 | 36.69 | 36.74 | 35.90 | 36.06 | 2,865,688 | -0.67(-1.82%) |
Jul 05, 2016 | 36.29 | 36.84 | 35.90 | 36.73 | 6,142,655 | +0.03(+0.08%) |
Jul 04, 2016 | 36.35 | 36.70 | 36.10 | 36.70 | 3,075,917 | +0.86(+2.40%) |
Jun 30, 2016 | 35.84 | 35.84 | 35.84 | 0 | +0.25(+0.70%) | |
Jun 29, 2016 | 35.29 | 35.67 | 35.19 | 35.59 | 4,048,986 | +0.65(+1.86%) |
Jun 28, 2016 | 35.40 | 35.40 | 34.81 | 34.94 | 4,753,795 | +0.61(+1.78%) |
Jun 27, 2016 | 34.69 | 34.92 | 34.22 | 34.33 | 4,135,380 | -0.52(-1.49%) |
Jun 24, 2016 | 35.00 | 35.94 | 34.80 | 34.85 | 4,945,915 | -1.35(-3.73%) |
Jun 23, 2016 | 35.05 | 36.20 | 35.05 | 36.20 | 16,844,454 | +1.41(+4.05%) |
Jun 22, 2016 | 34.94 | 34.94 | 34.42 | 34.79 | 3,830,257 | +0.09(+0.26%) |
Jun 21, 2016 | 34.59 | 34.94 | 34.27 | 34.70 | 3,417,422 | +0.18(+0.52%) |
Jun 20, 2016 | 34.79 | 34.91 | 34.50 | 34.52 | 3,421,326 | +0.18(+0.52%) |
Jun 17, 2016 | 34.28 | 34.52 | 34.08 | 34.34 | 11,049,180 | +0.30(+0.88%) |
Jun 16, 2016 | 33.72 | 34.19 | 33.49 | 34.04 | 3,661,461 | +0.08(+0.24%) |
Jun 15, 2016 | 34.01 | 34.24 | 33.83 | 33.96 | 3,710,083 | -0.19(-0.56%) |
Jun 14, 2016 | 34.28 | 34.60 | 33.96 | 34.15 | 3,626,074 | -0.27(-0.78%) |
Jun 13, 2016 | 34.29 | 34.79 | 33.99 | 34.42 | 3,978,465 | +0.04(+0.12%) |
Jun 10, 2016 | 34.85 | 34.98 | 34.34 | 34.38 | 4,377,774 | -0.80(-2.27%) |
Jun 09, 2016 | 35.30 | 35.51 | 34.99 | 35.18 | 5,807,556 | -0.29(-0.82%) |
Jun 08, 2016 | 35.80 | 35.99 | 35.27 | 35.47 | 11,188,689 | -1.03(-2.82%) |
Jun 07, 2016 | 36.05 | 36.52 | 35.95 | 36.50 | 3,986,001 | +0.68(+1.90%) |
Jun 06, 2016 | 35.98 | 36.13 | 35.45 | 35.82 | 2,907,830 | +0.22(+0.62%) |
Jun 03, 2016 | 35.88 | 36.06 | 35.40 | 35.60 | 2,448,247 | -0.36(-1.00%) |
Jun 02, 2016 | 35.06 | 35.96 | 35.02 | 35.96 | 2,257,217 | +0.60(+1.70%) |
Jun 01, 2016 | 35.67 | 35.70 | 34.96 | 35.36 | 2,632,066 | -0.86(-2.37%) |
May 31, 2016 | 36.13 | 36.47 | 36.08 | 36.22 | 5,848,718 | +0.23(+0.64%) |
May 30, 2016 | 36.03 | 36.07 | 35.66 | 35.99 | 908,490 | +0.09(+0.25%) |
May 27, 2016 | 35.64 | 35.94 | 35.47 | 35.90 | 2,057,158 | +0.20(+0.56%) |
May 26, 2016 | 36.00 | 36.00 | 35.58 | 35.70 | 3,782,592 | +0.00(+0.00%) |
May 25, 2016 | 35.55 | 35.98 | 35.52 | 35.70 | 2,941,944 | +0.31(+0.88%) |
May 24, 2016 | 34.93 | 35.65 | 34.77 | 35.39 | 4,649,751 | +0.89(+2.58%) |
May 20, 2016 | 34.50 | 34.50 | 34.50 | 0 | +0.20(+0.58%) | |
May 19, 2016 | 34.25 | 34.38 | 33.87 | 34.30 | 2,677,800 | -0.10(-0.29%) |
May 18, 2016 | 35.00 | 35.20 | 34.13 | 34.40 | 3,414,739 | -0.72(-2.05%) |
May 17, 2016 | 34.80 | 35.42 | 34.67 | 35.12 | 3,560,501 | +0.14(+0.40%) |
May 16, 2016 | 34.80 | 35.09 | 34.68 | 34.98 | 3,354,132 | +0.91(+2.67%) |
May 13, 2016 | 34.22 | 34.63 | 33.98 | 34.07 | 2,032,695 | -0.04(-0.12%) |
May 12, 2016 | 34.78 | 35.17 | 34.05 | 34.11 | 2,610,410 | -0.36(-1.04%) |
May 11, 2016 | 34.23 | 34.88 | 33.74 | 34.47 | 3,598,402 | -0.05(-0.14%) |
May 10, 2016 | 33.56 | 34.84 | 33.55 | 34.52 | 4,573,768 | +1.28(+3.85%) |
May 09, 2016 | 33.84 | 33.94 | 32.85 | 33.24 | 3,705,481 | -0.60(-1.77%) |
May 06, 2016 | 33.08 | 34.33 | 32.81 | 33.84 | 4,913,748 | +0.68(+2.05%) |
May 05, 2016 | 34.46 | 34.73 | 32.69 | 33.16 | 9,253,232 | -1.02(-2.98%) |
May 04, 2016 | 34.93 | 35.28 | 34.01 | 34.18 | 3,854,779 | -0.77(-2.20%) |
May 03, 2016 | 35.32 | 35.32 | 34.37 | 34.95 | 2,896,981 | -0.63(-1.77%) |