Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.81 | 30.05 | 29.34 | 29.71 | 11,984,828 | -0.05(-0.16%) |
May 30, 2017 | 29.79 | 30.01 | 29.72 | 29.75 | 19,992,970 | -0.42(-1.38%) |
May 26, 2017 | 30.53 | 30.57 | 30.14 | 30.17 | 10,503,821 | +0.17(+0.57%) |
May 25, 2017 | 30.02 | 30.31 | 29.68 | 30.00 | 19,792,998 | -0.44(-1.46%) |
May 24, 2017 | 29.87 | 30.63 | 29.19 | 30.44 | 23,455,224 | +0.28(+0.94%) |
May 23, 2017 | 31.44 | 31.44 | 30.09 | 30.16 | 25,556,184 | -1.15(-3.68%) |
May 22, 2017 | 31.06 | 31.47 | 31.02 | 31.31 | 12,614,255 | +0.49(+1.59%) |
May 19, 2017 | 31.09 | 31.17 | 30.67 | 30.82 | 8,686,514 | +0.04(+0.12%) |
May 18, 2017 | 31.65 | 31.65 | 30.68 | 30.78 | 31,403,370 | -1.15(-3.61%) |
May 17, 2017 | 31.92 | 32.30 | 31.42 | 31.94 | 25,700,612 | +0.77(+2.46%) |
May 16, 2017 | 31.07 | 31.33 | 30.86 | 31.17 | 11,000,469 | +0.21(+0.67%) |
May 15, 2017 | 31.45 | 31.45 | 30.23 | 30.96 | 16,371,226 | +0.21(+0.68%) |
May 12, 2017 | 30.80 | 31.19 | 30.56 | 30.75 | 16,766,603 | +0.43(+1.40%) |
May 11, 2017 | 29.46 | 30.35 | 29.40 | 30.33 | 25,786,648 | +1.09(+3.72%) |
May 10, 2017 | 28.98 | 29.54 | 28.97 | 29.24 | 21,350,804 | +0.69(+2.42%) |
May 09, 2017 | 28.31 | 28.66 | 28.10 | 28.55 | 12,233,157 | -0.09(-0.33%) |
May 08, 2017 | 28.76 | 28.76 | 28.06 | 28.65 | 10,874,743 | +0.04(+0.13%) |
May 05, 2017 | 28.08 | 29.00 | 28.08 | 28.61 | 21,635,488 | +0.59(+2.09%) |
May 04, 2017 | 28.49 | 28.71 | 27.72 | 28.02 | 31,826,716 | -0.99(-3.42%) |
May 03, 2017 | 29.42 | 30.18 | 29.02 | 29.02 | 21,800,176 | -0.44(-1.51%) |
May 02, 2017 | 29.41 | 29.97 | 29.31 | 29.46 | 13,174,299 | -0.15(-0.51%) |
May 01, 2017 | 30.24 | 30.40 | 29.15 | 29.61 | 36,285,888 | -0.85(-2.79%) |
Apr 28, 2017 | 30.01 | 31.07 | 29.99 | 30.46 | 24,754,344 | +0.51(+1.70%) |
Apr 27, 2017 | 30.46 | 30.55 | 29.70 | 29.95 | 26,445,576 | -0.54(-1.77%) |
Apr 26, 2017 | 30.40 | 31.07 | 29.53 | 30.49 | 36,806,708 | +0.02(+0.06%) |
Apr 25, 2017 | 31.31 | 31.35 | 29.89 | 30.47 | 47,912,660 | -1.38(-4.33%) |
Apr 24, 2017 | 31.92 | 32.22 | 31.78 | 31.85 | 19,608,856 | -0.79(-2.43%) |
Apr 21, 2017 | 32.73 | 33.02 | 32.51 | 32.64 | 12,107,644 | +0.02(+0.06%) |
Apr 20, 2017 | 32.66 | 33.14 | 32.45 | 32.63 | 16,756,828 | -0.18(-0.55%) |
Apr 19, 2017 | 33.50 | 33.64 | 32.04 | 32.81 | 38,781,788 | -1.10(-3.23%) |
Apr 18, 2017 | 34.01 | 34.30 | 33.47 | 33.90 | 15,022,585 | -0.26(-0.75%) |
Apr 17, 2017 | 34.67 | 34.80 | 33.49 | 34.16 | 30,650,776 | -0.53(-1.53%) |
Apr 13, 2017 | 35.39 | 35.51 | 34.62 | 34.69 | 39,209,760 | -1.27(-3.52%) |
Apr 12, 2017 | 35.40 | 35.97 | 35.06 | 35.95 | 16,522,410 | +0.51(+1.44%) |
Apr 11, 2017 | 35.15 | 35.65 | 34.84 | 35.44 | 23,922,664 | +0.68(+1.96%) |
Apr 10, 2017 | 34.41 | 34.82 | 34.13 | 34.76 | 10,230,939 | +0.21(+0.60%) |
Apr 07, 2017 | 35.36 | 35.48 | 34.10 | 34.55 | 15,967,291 | -0.14(-0.41%) |
Apr 06, 2017 | 34.67 | 34.89 | 34.34 | 34.70 | 11,205,180 | -0.18(-0.51%) |
Apr 05, 2017 | 34.43 | 35.09 | 33.88 | 34.88 | 20,187,152 | -0.12(-0.35%) |
Apr 04, 2017 | 34.96 | 35.05 | 34.52 | 35.00 | 10,490,523 | +0.38(+1.09%) |
Apr 03, 2017 | 34.10 | 34.80 | 34.04 | 34.62 | 16,193,027 | +0.61(+1.81%) |
Mar 31, 2017 | 33.85 | 34.74 | 33.70 | 34.01 | 17,844,006 | +0.26(+0.78%) |
Mar 30, 2017 | 33.72 | 34.11 | 33.54 | 33.74 | 15,230,705 | -0.43(-1.24%) |
Mar 29, 2017 | 33.73 | 34.49 | 33.58 | 34.17 | 12,569,606 | +0.29(+0.86%) |
Mar 28, 2017 | 34.84 | 34.91 | 33.25 | 33.87 | 29,784,214 | -1.04(-2.98%) |
Mar 27, 2017 | 35.16 | 35.21 | 34.39 | 34.91 | 24,285,584 | +0.70(+2.04%) |
Mar 24, 2017 | 34.25 | 34.78 | 33.95 | 34.21 | 11,862,935 | -0.06(-0.17%) |
Mar 23, 2017 | 35.25 | 35.39 | 33.78 | 34.27 | 23,296,640 | -0.76(-2.16%) |
Mar 22, 2017 | 35.87 | 35.87 | 34.90 | 35.03 | 14,527,977 | -0.38(-1.07%) |
Mar 21, 2017 | 35.42 | 36.12 | 35.18 | 35.40 | 24,432,512 | +0.36(+1.02%) |
Mar 20, 2017 | 34.50 | 35.24 | 34.11 | 35.05 | 21,367,418 | +0.76(+2.21%) |
Mar 17, 2017 | 35.43 | 35.65 | 33.72 | 34.29 | 31,457,598 | -1.11(-3.12%) |
Mar 16, 2017 | 36.41 | 36.45 | 34.96 | 35.40 | 20,684,370 | -0.43(-1.21%) |
Mar 15, 2017 | 32.47 | 36.03 | 32.09 | 35.83 | 68,566,720 | +3.70(+11.53%) |
Mar 14, 2017 | 34.06 | 34.29 | 31.94 | 32.12 | 42,553,896 | -2.04(-5.98%) |
Mar 13, 2017 | 32.99 | 34.36 | 32.80 | 34.17 | 36,818,900 | +1.38(+4.21%) |
Mar 10, 2017 | 31.41 | 32.96 | 31.19 | 32.79 | 31,670,702 | +1.62(+5.18%) |
Mar 09, 2017 | 31.66 | 31.99 | 31.07 | 31.17 | 11,279,368 | -0.32(-1.02%) |
Mar 08, 2017 | 31.27 | 32.17 | 31.24 | 31.49 | 12,818,343 | -0.37(-1.16%) |
Mar 07, 2017 | 31.16 | 32.58 | 30.87 | 31.86 | 28,958,758 | +0.27(+0.87%) |
Mar 06, 2017 | 33.07 | 33.18 | 31.09 | 31.59 | 51,205,752 | -1.99(-5.94%) |
Mar 03, 2017 | 32.64 | 33.95 | 31.75 | 33.58 | 41,012,756 | +0.95(+2.90%) |
Mar 02, 2017 | 34.57 | 34.98 | 32.48 | 32.64 | 51,078,308 | -2.93(-8.24%) |
Mar 01, 2017 | 33.84 | 35.58 | 33.74 | 35.57 | 26,306,470 | +0.66(+1.90%) |
Feb 28, 2017 | 35.25 | 35.74 | 34.34 | 34.90 | 26,867,758 | +0.64(+1.88%) |
Feb 27, 2017 | 37.81 | 38.45 | 34.10 | 34.26 | 64,923,748 | -3.63(-9.58%) |
Feb 24, 2017 | 39.29 | 39.32 | 37.79 | 37.89 | 16,380,032 | -0.78(-2.03%) |
Feb 23, 2017 | 39.27 | 39.38 | 38.65 | 38.67 | 15,664,131 | +0.18(+0.47%) |
Feb 22, 2017 | 38.56 | 38.84 | 37.34 | 38.50 | 18,636,152 | -0.06(-0.15%) |
Feb 21, 2017 | 38.40 | 39.10 | 37.64 | 38.55 | 14,077,753 | -0.43(-1.12%) |
Feb 17, 2017 | 38.99 | 38.99 | 38.99 | 0 | -0.82(-2.07%) | |
Feb 16, 2017 | 39.57 | 40.06 | 39.40 | 39.81 | 17,657,062 | +0.59(+1.49%) |
Feb 15, 2017 | 38.91 | 39.48 | 38.67 | 39.22 | 11,367,333 | -0.27(-0.69%) |
Feb 14, 2017 | 39.56 | 39.74 | 38.46 | 39.50 | 18,421,052 | +0.49(+1.26%) |
Feb 13, 2017 | 39.09 | 39.45 | 38.82 | 39.01 | 15,762,196 | -0.51(-1.29%) |
Feb 10, 2017 | 38.18 | 40.33 | 38.05 | 39.52 | 29,074,558 | +0.88(+2.28%) |
Feb 09, 2017 | 39.88 | 40.06 | 38.58 | 38.64 | 30,969,890 | -1.24(-3.10%) |
Feb 08, 2017 | 40.31 | 40.65 | 39.36 | 39.88 | 15,603,787 | +0.26(+0.67%) |
Feb 07, 2017 | 39.41 | 40.49 | 39.11 | 39.61 | 19,646,394 | -0.36(-0.90%) |
Feb 06, 2017 | 37.78 | 39.97 | 37.50 | 39.97 | 39,603,176 | +2.86(+7.72%) |
Feb 03, 2017 | 36.68 | 37.14 | 36.60 | 37.11 | 11,495,100 | +0.32(+0.87%) |
Feb 02, 2017 | 36.93 | 37.07 | 36.41 | 36.78 | 15,918,615 | +0.80(+2.23%) |
Feb 01, 2017 | 35.11 | 36.14 | 34.98 | 35.98 | 19,053,796 | +0.27(+0.77%) |
Jan 31, 2017 | 35.57 | 35.72 | 35.23 | 35.71 | 23,489,176 | +0.98(+2.83%) |
Jan 30, 2017 | 35.08 | 35.55 | 34.67 | 34.72 | 12,042,848 | -0.12(-0.35%) |
Jan 27, 2017 | 34.26 | 34.93 | 34.21 | 34.85 | 19,648,416 | +0.68(+1.99%) |
Jan 26, 2017 | 34.33 | 34.67 | 34.10 | 34.17 | 23,712,090 | -1.02(-2.90%) |
Jan 25, 2017 | 34.71 | 35.22 | 34.48 | 35.19 | 16,046,422 | -0.31(-0.88%) |
Jan 24, 2017 | 35.69 | 36.46 | 35.05 | 35.50 | 23,485,882 | -0.36(-1.00%) |
Jan 23, 2017 | 35.50 | 35.91 | 35.19 | 35.86 | 17,999,654 | +0.88(+2.51%) |
Jan 20, 2017 | 34.70 | 35.74 | 34.24 | 34.98 | 18,622,898 | +0.34(+0.98%) |
Jan 19, 2017 | 34.19 | 35.06 | 33.75 | 34.64 | 17,923,758 | -0.04(-0.11%) |
Jan 18, 2017 | 35.62 | 35.93 | 34.28 | 34.68 | 27,479,300 | -1.15(-3.22%) |
Jan 17, 2017 | 35.84 | 35.99 | 35.38 | 35.83 | 27,535,114 | +1.18(+3.41%) |
Jan 13, 2017 | 34.65 | 34.65 | 34.65 | 0 | +0.09(+0.25%) | |
Jan 12, 2017 | 35.67 | 35.80 | 34.12 | 34.56 | 19,384,400 | -0.22(-0.63%) |
Jan 11, 2017 | 34.19 | 35.30 | 33.50 | 34.78 | 21,615,484 | -0.01(-0.03%) |
Jan 10, 2017 | 34.66 | 35.44 | 33.94 | 34.79 | 22,321,134 | +0.80(+2.36%) |
Jan 09, 2017 | 34.37 | 35.28 | 33.66 | 33.99 | 30,095,376 | +0.53(+1.58%) |
Jan 06, 2017 | 34.18 | 35.14 | 32.29 | 33.46 | 57,409,704 | -1.61(-4.58%) |
Jan 05, 2017 | 33.25 | 35.41 | 33.16 | 35.06 | 45,645,428 | +2.74(+8.48%) |
Jan 04, 2017 | 32.31 | 32.35 | 31.43 | 32.32 | 20,716,958 | +0.53(+1.66%) |
Jan 03, 2017 | 30.04 | 31.81 | 29.42 | 31.79 | 30,999,686 | +1.98(+6.62%) |
Dec 30, 2016 | 29.82 | 29.82 | 29.82 | 0 | -1.82(-5.76%) | |
Dec 29, 2016 | 29.25 | 31.67 | 29.07 | 31.64 | 47,649,056 | +2.67(+9.23%) |
Dec 28, 2016 | 27.82 | 28.98 | 27.53 | 28.97 | 23,627,184 | +0.94(+3.34%) |
Dec 27, 2016 | 27.41 | 28.08 | 27.26 | 28.03 | 17,640,154 | +0.98(+3.63%) |
Dec 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.37(+1.38%) | |
Dec 22, 2016 | 26.62 | 27.30 | 26.47 | 26.68 | 14,785,406 | +0.05(+0.18%) |
Dec 21, 2016 | 27.05 | 27.17 | 26.59 | 26.63 | 12,216,816 | -0.31(-1.16%) |
Dec 20, 2016 | 26.19 | 27.05 | 25.87 | 26.95 | 25,388,600 | +0.08(+0.28%) |
Dec 19, 2016 | 27.30 | 27.33 | 26.58 | 26.87 | 29,553,572 | +0.07(+0.27%) |
Dec 16, 2016 | 27.65 | 27.98 | 26.50 | 26.80 | 26,414,710 | -0.41(-1.52%) |
Dec 15, 2016 | 27.99 | 28.17 | 26.91 | 27.21 | 37,370,264 | -1.67(-5.78%) |
Dec 14, 2016 | 31.28 | 31.53 | 28.86 | 28.88 | 44,426,424 | -1.97(-6.40%) |
Dec 13, 2016 | 30.71 | 31.01 | 30.32 | 30.85 | 11,908,489 | +0.14(+0.47%) |
Dec 12, 2016 | 30.99 | 31.50 | 30.60 | 30.71 | 13,328,893 | +0.04(+0.12%) |
Dec 09, 2016 | 31.88 | 32.07 | 30.49 | 30.67 | 34,338,152 | -1.62(-5.03%) |
Dec 08, 2016 | 32.15 | 32.34 | 31.79 | 32.30 | 8,281,351 | +0.05(+0.17%) |
Dec 07, 2016 | 32.46 | 32.77 | 31.95 | 32.24 | 15,558,294 | +0.46(+1.44%) |
Dec 06, 2016 | 31.98 | 32.64 | 31.62 | 31.79 | 11,948,473 | -0.15(-0.48%) |
Dec 05, 2016 | 31.23 | 32.39 | 30.72 | 31.94 | 17,188,624 | +0.12(+0.37%) |
Dec 02, 2016 | 31.21 | 31.93 | 31.14 | 31.82 | 26,606,866 | +1.09(+3.53%) |
Dec 01, 2016 | 30.67 | 31.66 | 30.08 | 30.74 | 18,784,474 | -0.06(-0.20%) |
Nov 30, 2016 | 31.05 | 31.21 | 30.54 | 30.80 | 18,339,362 | -0.60(-1.91%) |
Nov 29, 2016 | 30.76 | 31.63 | 30.51 | 31.40 | 12,450,779 | -0.18(-0.57%) |
Nov 28, 2016 | 30.74 | 31.75 | 30.35 | 31.58 | 29,725,528 | +1.25(+4.11%) |
Nov 25, 2016 | 30.78 | 31.03 | 30.14 | 30.33 | 8,989,750 | +0.04(+0.15%) |
Nov 23, 2016 | 30.29 | 30.29 | 30.29 | 0 | -1.79(-5.59%) | |
Nov 22, 2016 | 31.83 | 32.13 | 30.87 | 32.08 | 16,532,843 | +0.44(+1.39%) |
Nov 21, 2016 | 31.71 | 32.07 | 31.19 | 31.64 | 14,839,585 | +0.66(+2.14%) |
Nov 18, 2016 | 30.61 | 31.11 | 30.21 | 30.98 | 23,703,142 | -0.03(-0.09%) |
Nov 17, 2016 | 32.07 | 32.78 | 30.37 | 31.01 | 28,404,184 | -0.90(-2.81%) |
Nov 16, 2016 | 32.76 | 32.98 | 31.57 | 31.90 | 28,472,748 | -1.18(-3.55%) |
Nov 15, 2016 | 31.47 | 33.32 | 31.15 | 33.08 | 33,067,698 | +1.71(+5.44%) |
Nov 14, 2016 | 30.04 | 32.28 | 29.44 | 31.37 | 29,739,786 | +0.65(+2.10%) |
Nov 11, 2016 | 33.48 | 33.53 | 30.27 | 30.73 | 52,073,628 | -2.70(-8.08%) |
Nov 10, 2016 | 35.68 | 35.74 | 33.35 | 33.43 | 47,224,200 | -2.68(-7.43%) |
Nov 09, 2016 | 37.77 | 37.81 | 35.04 | 36.11 | 26,041,360 | +0.81(+2.29%) |
Nov 08, 2016 | 36.08 | 36.76 | 34.79 | 35.30 | 17,386,818 | -0.42(-1.18%) |
Nov 07, 2016 | 36.04 | 36.33 | 35.25 | 35.73 | 29,123,446 | -1.59(-4.26%) |
Nov 04, 2016 | 38.01 | 38.02 | 36.73 | 37.32 | 15,274,219 | -0.69(-1.82%) |
Nov 03, 2016 | 36.84 | 38.14 | 36.80 | 38.01 | 16,379,882 | +0.98(+2.64%) |
Nov 02, 2016 | 38.69 | 39.07 | 36.70 | 37.03 | 22,966,700 | -0.69(-1.83%) |
Nov 01, 2016 | 37.61 | 38.27 | 37.08 | 37.72 | 22,521,968 | +1.21(+3.32%) |
Oct 31, 2016 | 35.59 | 36.53 | 35.26 | 36.51 | 19,722,582 | +0.96(+2.70%) |
Oct 28, 2016 | 35.56 | 36.57 | 35.04 | 35.55 | 19,844,654 | +0.00(+0.00%) |
Oct 27, 2016 | 36.81 | 36.87 | 35.42 | 35.55 | 21,985,960 | -1.08(-2.94%) |
Oct 26, 2016 | 37.66 | 37.82 | 36.33 | 36.62 | 27,005,988 | -0.99(-2.62%) |
Oct 25, 2016 | 36.91 | 38.00 | 36.60 | 37.61 | 17,035,262 | +1.12(+3.07%) |
Oct 24, 2016 | 37.93 | 37.99 | 36.05 | 36.49 | 20,581,430 | -1.04(-2.77%) |
Oct 21, 2016 | 37.22 | 37.54 | 37.04 | 37.53 | 8,367,010 | +0.07(+0.19%) |
Oct 20, 2016 | 37.69 | 37.84 | 36.70 | 37.46 | 14,726,946 | -0.25(-0.67%) |
Oct 19, 2016 | 37.23 | 37.86 | 36.72 | 37.71 | 21,033,670 | +1.28(+3.52%) |
Oct 18, 2016 | 35.48 | 36.46 | 35.05 | 36.43 | 26,591,206 | +1.69(+4.86%) |
Oct 17, 2016 | 34.48 | 34.99 | 34.07 | 34.74 | 19,074,328 | +0.57(+1.65%) |
Oct 14, 2016 | 34.42 | 35.49 | 34.08 | 34.17 | 22,593,474 | -0.96(-2.73%) |
Oct 13, 2016 | 34.48 | 36.12 | 34.21 | 35.13 | 22,437,456 | +0.76(+2.22%) |
Oct 12, 2016 | 33.58 | 34.65 | 33.50 | 34.37 | 22,015,040 | +0.89(+2.65%) |
Oct 11, 2016 | 34.14 | 34.45 | 33.45 | 33.48 | 20,180,872 | -1.19(-3.44%) |
Oct 10, 2016 | 34.60 | 34.92 | 34.23 | 34.68 | 12,064,576 | +0.49(+1.44%) |
Oct 07, 2016 | 35.00 | 35.38 | 33.29 | 34.18 | 25,719,456 | +0.57(+1.68%) |
Oct 06, 2016 | 33.67 | 34.36 | 33.17 | 33.62 | 24,597,494 | -1.52(-4.32%) |
Oct 05, 2016 | 35.64 | 35.83 | 33.69 | 35.13 | 22,881,184 | +0.31(+0.88%) |
Oct 04, 2016 | 37.78 | 37.78 | 34.83 | 34.83 | 46,191,316 | -4.24(-10.86%) |
Oct 03, 2016 | 39.58 | 39.99 | 38.51 | 39.07 | 14,872,623 | -0.67(-1.69%) |
Sep 30, 2016 | 41.02 | 41.17 | 39.56 | 39.75 | 15,579,476 | -0.50(-1.25%) |
Sep 29, 2016 | 40.03 | 40.63 | 39.66 | 40.25 | 12,289,435 | -0.39(-0.95%) |
Sep 28, 2016 | 39.49 | 41.06 | 38.37 | 40.64 | 26,024,146 | +1.27(+3.24%) |
Sep 27, 2016 | 39.77 | 40.02 | 38.82 | 39.36 | 16,787,908 | -0.91(-2.25%) |
Sep 26, 2016 | 41.10 | 41.60 | 40.13 | 40.27 | 10,066,580 | -0.49(-1.21%) |
Sep 23, 2016 | 42.06 | 42.33 | 40.36 | 40.76 | 25,267,072 | -1.53(-3.61%) |
Sep 22, 2016 | 43.59 | 43.95 | 41.94 | 42.29 | 26,128,360 | -0.83(-1.92%) |
Sep 21, 2016 | 40.85 | 43.19 | 40.55 | 43.11 | 38,189,060 | +3.20(+8.03%) |
Sep 20, 2016 | 39.69 | 40.20 | 39.42 | 39.91 | 10,433,497 | +0.04(+0.11%) |
Sep 19, 2016 | 40.33 | 40.44 | 39.59 | 39.86 | 12,923,467 | +0.45(+1.14%) |
Sep 16, 2016 | 39.55 | 40.55 | 39.10 | 39.42 | 19,054,552 | -0.84(-2.10%) |
Sep 15, 2016 | 39.89 | 41.14 | 39.34 | 40.26 | 14,992,751 | +0.10(+0.25%) |
Sep 14, 2016 | 40.57 | 41.46 | 40.00 | 40.16 | 13,615,089 | +0.14(+0.36%) |
Sep 13, 2016 | 41.03 | 41.49 | 39.27 | 40.02 | 28,367,748 | -1.75(-4.19%) |
Sep 12, 2016 | 39.02 | 42.17 | 38.89 | 41.77 | 33,209,182 | +1.88(+4.73%) |
Sep 09, 2016 | 42.13 | 42.54 | 39.63 | 39.88 | 41,255,260 | -3.04(-7.09%) |
Sep 08, 2016 | 43.39 | 43.85 | 42.46 | 42.92 | 17,495,144 | -0.83(-1.89%) |
Sep 07, 2016 | 44.03 | 44.05 | 42.17 | 43.75 | 23,853,880 | -0.56(-1.26%) |
Sep 06, 2016 | 42.56 | 44.31 | 42.18 | 44.31 | 37,267,076 | +2.73(+6.56%) |
Sep 02, 2016 | 40.89 | 41.58 | 41.58 | 41.58 | 28,400,356 | +2.32(+5.90%) |
Sep 01, 2016 | 37.14 | 39.42 | 36.89 | 39.26 | 32,930,070 | +1.79(+4.77%) |
Aug 31, 2016 | 37.76 | 38.19 | 37.06 | 37.48 | 19,431,436 | -0.93(-2.43%) |
Aug 30, 2016 | 40.17 | 40.48 | 37.97 | 38.41 | 24,606,926 | -2.23(-5.50%) |
Aug 29, 2016 | 39.88 | 41.13 | 39.75 | 40.64 | 13,179,089 | +0.10(+0.24%) |
Aug 26, 2016 | 41.84 | 42.84 | 39.99 | 40.55 | 17,853,556 | -0.31(-0.75%) |
Aug 25, 2016 | 39.68 | 41.70 | 39.01 | 40.85 | 27,287,140 | +1.25(+3.15%) |
Aug 24, 2016 | 42.30 | 42.31 | 39.46 | 39.60 | 33,614,964 | -3.34(-7.77%) |
Aug 23, 2016 | 44.60 | 44.64 | 42.89 | 42.94 | 13,562,128 | -1.02(-2.33%) |
Aug 22, 2016 | 44.11 | 44.41 | 43.66 | 43.97 | 14,429,414 | -1.00(-2.22%) |
Aug 19, 2016 | 45.38 | 45.68 | 44.85 | 44.96 | 21,306,616 | -1.44(-3.09%) |
Aug 18, 2016 | 46.01 | 46.40 | 45.55 | 46.40 | 14,244,543 | +0.91(+1.99%) |
Aug 17, 2016 | 45.59 | 46.09 | 44.48 | 45.49 | 14,513,577 | -0.56(-1.21%) |
Aug 16, 2016 | 46.06 | 46.36 | 45.75 | 46.05 | 8,749,426 | +0.26(+0.57%) |
Aug 15, 2016 | 45.99 | 46.39 | 45.57 | 45.79 | 6,667,890 | -0.05(-0.12%) |
Aug 12, 2016 | 47.03 | 47.03 | 45.53 | 45.84 | 9,263,120 | +0.05(+0.12%) |
Aug 11, 2016 | 46.36 | 47.12 | 45.79 | 45.79 | 12,945,666 | -0.49(-1.07%) |
Aug 10, 2016 | 46.81 | 46.99 | 45.72 | 46.28 | 14,757,463 | +0.77(+1.70%) |
Aug 09, 2016 | 45.22 | 45.94 | 45.05 | 45.51 | 10,509,655 | +0.43(+0.96%) |
Aug 08, 2016 | 44.32 | 45.63 | 44.25 | 45.08 | 12,646,471 | +0.74(+1.66%) |
Aug 05, 2016 | 44.44 | 44.78 | 43.90 | 44.34 | 18,640,098 | -1.56(-3.40%) |
Aug 04, 2016 | 45.68 | 46.36 | 45.59 | 45.90 | 11,882,651 | +0.63(+1.39%) |
Aug 03, 2016 | 45.45 | 45.50 | 44.62 | 45.28 | 9,155,523 | -0.36(-0.79%) |
Aug 02, 2016 | 46.26 | 46.53 | 45.45 | 45.63 | 9,137,149 | -0.07(-0.16%) |
Aug 01, 2016 | 44.91 | 45.83 | 44.50 | 45.71 | 12,324,720 | +0.77(+1.72%) |
Jul 29, 2016 | 44.28 | 45.37 | 43.85 | 44.93 | 19,131,174 | +1.73(+4.01%) |
Jul 28, 2016 | 43.33 | 43.61 | 42.27 | 43.20 | 13,155,501 | +0.20(+0.46%) |
Jul 27, 2016 | 41.30 | 43.31 | 40.22 | 43.01 | 25,548,690 | +2.31(+5.67%) |
Jul 26, 2016 | 40.16 | 41.21 | 39.78 | 40.70 | 19,663,530 | +1.44(+3.68%) |
Jul 25, 2016 | 40.35 | 40.38 | 39.04 | 39.25 | 21,507,838 | -1.84(-4.48%) |
Jul 22, 2016 | 40.91 | 41.43 | 40.66 | 41.09 | 9,390,561 | -0.48(-1.14%) |
Jul 21, 2016 | 39.93 | 41.75 | 39.76 | 41.57 | 23,684,272 | +2.14(+5.44%) |
Jul 20, 2016 | 41.52 | 41.54 | 39.24 | 39.42 | 35,917,796 | -3.34(-7.81%) |
Jul 19, 2016 | 43.40 | 43.64 | 42.70 | 42.76 | 16,353,652 | -0.97(-2.21%) |
Jul 18, 2016 | 43.69 | 43.97 | 43.07 | 43.73 | 11,589,809 | -0.02(-0.04%) |
Jul 15, 2016 | 43.66 | 44.50 | 43.57 | 43.75 | 11,903,501 | -0.86(-1.93%) |
Jul 14, 2016 | 43.19 | 44.61 | 43.08 | 44.61 | 12,223,368 | -0.13(-0.30%) |
Jul 13, 2016 | 43.44 | 45.13 | 43.27 | 44.75 | 21,096,840 | +1.97(+4.62%) |
Jul 12, 2016 | 44.15 | 44.69 | 42.60 | 42.77 | 23,304,366 | -1.86(-4.16%) |
Jul 11, 2016 | 43.83 | 45.02 | 43.55 | 44.63 | 13,758,253 | +0.29(+0.65%) |
Jul 08, 2016 | 42.47 | 44.39 | 42.29 | 44.34 | 25,341,464 | +2.06(+4.86%) |
Jul 07, 2016 | 43.22 | 43.30 | 41.97 | 42.29 | 21,572,260 | -1.58(-3.60%) |
Jul 06, 2016 | 42.66 | 43.93 | 42.54 | 43.87 | 25,486,864 | +1.92(+4.58%) |
Jul 05, 2016 | 41.08 | 42.23 | 40.57 | 41.95 | 23,469,058 | +1.22(+3.00%) |
Jul 01, 2016 | 39.33 | 40.73 | 40.73 | 40.73 | 21,950,400 | +2.49(+6.53%) |
Jun 30, 2016 | 38.07 | 38.32 | 37.47 | 38.23 | 9,345,737 | +0.49(+1.31%) |
Jun 29, 2016 | 37.41 | 38.32 | 37.34 | 37.74 | 16,210,255 | +0.94(+2.56%) |
Jun 28, 2016 | 36.47 | 37.21 | 36.40 | 36.79 | 15,157,194 | -0.70(-1.87%) |
Jun 27, 2016 | 37.69 | 38.13 | 36.62 | 37.49 | 14,403,347 | +0.02(+0.05%) |
Jun 24, 2016 | 39.13 | 39.27 | 37.02 | 37.48 | 25,796,564 | +1.78(+4.98%) |
Jun 23, 2016 | 35.56 | 36.25 | 35.41 | 35.70 | 11,143,070 | +0.03(+0.08%) |
Jun 22, 2016 | 35.43 | 35.77 | 34.84 | 35.67 | 7,655,840 | +0.31(+0.86%) |
Jun 21, 2016 | 35.66 | 36.03 | 35.30 | 35.37 | 18,941,072 | -1.18(-3.22%) |
Jun 20, 2016 | 35.14 | 36.80 | 35.00 | 36.54 | 17,009,098 | +0.37(+1.02%) |
Jun 17, 2016 | 36.29 | 36.52 | 35.36 | 36.18 | 14,609,779 | +0.48(+1.36%) |
Jun 16, 2016 | 37.91 | 37.98 | 35.28 | 35.69 | 24,156,716 | -1.03(-2.81%) |
Jun 15, 2016 | 35.30 | 37.13 | 35.00 | 36.72 | 26,431,660 | +1.48(+4.20%) |
Jun 14, 2016 | 36.03 | 36.04 | 34.67 | 35.24 | 13,517,753 | -0.71(-1.97%) |
Jun 13, 2016 | 36.78 | 36.87 | 35.28 | 35.95 | 13,940,563 | +0.13(+0.38%) |
Jun 10, 2016 | 36.78 | 37.13 | 35.60 | 35.82 | 16,727,998 | -0.61(-1.68%) |
Jun 09, 2016 | 35.69 | 36.61 | 35.40 | 36.43 | 13,000,280 | +0.62(+1.73%) |
Jun 08, 2016 | 35.69 | 36.32 | 35.37 | 35.81 | 24,580,638 | +1.60(+4.67%) |
Jun 07, 2016 | 34.16 | 34.79 | 34.00 | 34.21 | 15,301,479 | -0.46(-1.32%) |
Jun 06, 2016 | 34.04 | 34.71 | 33.34 | 34.67 | 14,815,107 | +0.60(+1.77%) |
Jun 03, 2016 | 32.40 | 34.07 | 32.38 | 34.07 | 37,557,076 | +3.73(+12.31%) |
Jun 02, 2016 | 30.24 | 30.78 | 29.97 | 30.33 | 7,787,506 | +0.04(+0.15%) |