Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.92 | 46.12 | 45.65 | 45.68 | 8,840,066 | -0.44(-0.96%) |
Mar 30, 2017 | 44.71 | 46.27 | 44.71 | 46.12 | 16,290,614 | +1.38(+3.08%) |
Mar 29, 2017 | 44.80 | 45.04 | 44.45 | 44.74 | 6,201,639 | -0.15(-0.34%) |
Mar 28, 2017 | 43.96 | 45.12 | 43.95 | 44.89 | 9,231,358 | +0.74(+1.69%) |
Mar 27, 2017 | 43.08 | 44.23 | 42.80 | 44.15 | 14,288,459 | -0.24(-0.55%) |
Mar 24, 2017 | 44.49 | 44.71 | 43.98 | 44.39 | 10,580,510 | +0.07(+0.15%) |
Mar 23, 2017 | 43.86 | 44.92 | 43.76 | 44.32 | 14,004,019 | +0.33(+0.76%) |
Mar 22, 2017 | 43.68 | 44.39 | 43.14 | 43.99 | 20,765,914 | -0.13(-0.28%) |
Mar 21, 2017 | 46.90 | 47.14 | 44.08 | 44.12 | 33,895,416 | -2.53(-5.41%) |
Mar 20, 2017 | 47.13 | 47.22 | 46.60 | 46.64 | 5,099,630 | -0.65(-1.38%) |
Mar 17, 2017 | 47.58 | 47.63 | 46.85 | 47.29 | 13,223,961 | -0.20(-0.42%) |
Mar 16, 2017 | 47.31 | 47.69 | 47.17 | 47.49 | 6,326,704 | +0.43(+0.92%) |
Mar 15, 2017 | 47.58 | 47.93 | 46.95 | 47.06 | 16,854,232 | -0.40(-0.84%) |
Mar 14, 2017 | 47.33 | 47.52 | 46.77 | 47.46 | 6,579,863 | -0.13(-0.26%) |
Mar 13, 2017 | 47.55 | 47.91 | 47.33 | 47.58 | 4,604,304 | +0.06(+0.12%) |
Mar 10, 2017 | 48.03 | 48.03 | 46.97 | 47.53 | 12,555,527 | -0.22(-0.45%) |
Mar 09, 2017 | 47.96 | 48.26 | 47.63 | 47.74 | 8,618,110 | -0.02(-0.03%) |
Mar 08, 2017 | 48.56 | 48.69 | 47.69 | 47.76 | 11,164,765 | -0.26(-0.54%) |
Mar 07, 2017 | 48.18 | 48.38 | 47.87 | 48.02 | 7,289,715 | -0.21(-0.43%) |
Mar 06, 2017 | 48.23 | 48.45 | 47.74 | 48.23 | 6,584,470 | -0.31(-0.64%) |
Mar 03, 2017 | 48.35 | 48.67 | 48.24 | 48.53 | 10,988,269 | +0.32(+0.66%) |
Mar 02, 2017 | 49.63 | 49.77 | 48.16 | 48.22 | 8,641,470 | -1.28(-2.59%) |
Mar 01, 2017 | 49.00 | 49.70 | 48.78 | 49.50 | 12,996,307 | +1.58(+3.31%) |
Feb 28, 2017 | 48.14 | 48.21 | 47.68 | 47.92 | 6,363,241 | -0.42(-0.86%) |
Feb 27, 2017 | 47.99 | 48.33 | 47.88 | 48.33 | 5,725,321 | +0.42(+0.87%) |
Feb 24, 2017 | 47.70 | 47.98 | 47.57 | 47.92 | 7,119,544 | -0.40(-0.83%) |
Feb 23, 2017 | 48.36 | 48.39 | 47.67 | 48.32 | 6,106,966 | +0.03(+0.07%) |
Feb 22, 2017 | 47.99 | 48.51 | 47.99 | 48.28 | 4,790,277 | -0.04(-0.09%) |
Feb 21, 2017 | 48.42 | 48.57 | 48.03 | 48.33 | 4,810,099 | +0.21(+0.43%) |
Feb 17, 2017 | 48.12 | 48.12 | 48.12 | 0 | -0.14(-0.29%) | |
Feb 16, 2017 | 48.33 | 48.40 | 47.81 | 48.26 | 8,149,898 | -0.07(-0.14%) |
Feb 15, 2017 | 48.42 | 48.46 | 47.96 | 48.33 | 7,474,710 | +0.21(+0.43%) |
Feb 14, 2017 | 47.32 | 48.18 | 47.11 | 48.12 | 9,985,302 | +0.84(+1.78%) |
Feb 13, 2017 | 47.16 | 47.65 | 47.12 | 47.27 | 7,287,797 | +0.43(+0.93%) |
Feb 10, 2017 | 46.85 | 46.96 | 46.52 | 46.84 | 7,384,061 | +0.22(+0.46%) |
Feb 09, 2017 | 45.79 | 46.70 | 45.87 | 46.62 | 11,052,469 | +0.83(+1.82%) |
Feb 08, 2017 | 45.99 | 46.09 | 45.37 | 45.79 | 7,646,182 | -0.46(-0.99%) |
Feb 07, 2017 | 46.60 | 46.71 | 46.06 | 46.25 | 5,212,371 | -0.18(-0.38%) |
Feb 06, 2017 | 46.42 | 46.87 | 46.34 | 46.42 | 7,328,980 | -0.34(-0.73%) |
Feb 03, 2017 | 46.27 | 46.82 | 45.98 | 46.77 | 8,162,536 | +1.19(+2.62%) |
Feb 02, 2017 | 45.72 | 45.92 | 45.32 | 45.57 | 8,747,739 | -0.53(-1.14%) |
Feb 01, 2017 | 46.72 | 47.12 | 45.97 | 46.10 | 9,102,284 | -0.10(-0.22%) |
Jan 31, 2017 | 46.12 | 46.54 | 45.84 | 46.20 | 6,997,361 | -0.05(-0.11%) |
Jan 30, 2017 | 46.61 | 46.61 | 45.76 | 46.25 | 9,242,139 | -0.69(-1.47%) |
Jan 27, 2017 | 47.37 | 47.38 | 46.82 | 46.94 | 7,580,589 | -0.49(-1.04%) |
Jan 26, 2017 | 47.21 | 47.53 | 46.99 | 47.43 | 7,582,164 | +0.38(+0.82%) |
Jan 25, 2017 | 46.68 | 47.15 | 46.61 | 47.05 | 8,437,045 | +0.87(+1.88%) |
Jan 24, 2017 | 45.56 | 46.31 | 45.36 | 46.18 | 7,645,406 | +0.86(+1.90%) |
Jan 23, 2017 | 45.27 | 45.56 | 44.93 | 45.32 | 6,304,394 | -0.14(-0.31%) |
Jan 20, 2017 | 45.27 | 45.78 | 45.26 | 45.47 | 10,144,506 | +0.35(+0.78%) |
Jan 19, 2017 | 45.64 | 45.72 | 44.86 | 45.12 | 9,712,960 | -0.24(-0.53%) |
Jan 18, 2017 | 45.12 | 45.42 | 44.60 | 45.36 | 9,132,608 | +0.50(+1.12%) |
Jan 17, 2017 | 46.01 | 46.01 | 44.80 | 44.86 | 13,484,446 | -1.68(-3.62%) |
Jan 13, 2017 | 46.54 | 46.54 | 46.54 | 0 | +0.52(+1.12%) | |
Jan 12, 2017 | 46.52 | 46.55 | 45.52 | 46.02 | 8,747,135 | -0.75(-1.60%) |
Jan 11, 2017 | 46.37 | 46.79 | 46.10 | 46.77 | 9,070,708 | +0.28(+0.59%) |
Jan 10, 2017 | 46.07 | 46.67 | 45.87 | 46.50 | 6,893,525 | +0.43(+0.94%) |
Jan 09, 2017 | 46.20 | 46.37 | 45.74 | 46.07 | 5,315,928 | -0.45(-0.97%) |
Jan 06, 2017 | 46.69 | 46.85 | 46.30 | 46.52 | 6,636,858 | +0.19(+0.41%) |
Jan 05, 2017 | 46.79 | 47.12 | 45.92 | 46.32 | 9,174,424 | -0.74(-1.58%) |
Jan 04, 2017 | 46.65 | 47.19 | 46.44 | 47.07 | 7,172,915 | +0.73(+1.57%) |
Jan 03, 2017 | 47.10 | 47.31 | 46.05 | 46.34 | 9,816,813 | +0.00(+0.00%) |
Dec 30, 2016 | 46.34 | 46.34 | 46.34 | 0 | +0.18(+0.40%) | |
Dec 29, 2016 | 46.58 | 46.83 | 45.92 | 46.16 | 4,692,448 | -0.39(-0.84%) |
Dec 28, 2016 | 47.13 | 47.15 | 46.42 | 46.55 | 7,414,213 | -0.53(-1.13%) |
Dec 27, 2016 | 47.00 | 47.09 | 46.83 | 47.08 | 6,099,039 | +0.29(+0.62%) |
Dec 23, 2016 | 46.79 | 46.79 | 46.79 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 46.70 | 46.87 | 46.43 | 46.77 | 6,767,764 | +0.14(+0.30%) |
Dec 21, 2016 | 46.74 | 46.80 | 46.44 | 46.63 | 7,068,922 | -0.16(-0.34%) |
Dec 20, 2016 | 46.32 | 46.80 | 46.12 | 46.79 | 7,011,018 | +0.87(+1.89%) |
Dec 19, 2016 | 45.82 | 45.97 | 45.26 | 45.92 | 9,828,409 | +0.28(+0.60%) |
Dec 16, 2016 | 46.42 | 46.54 | 45.55 | 45.65 | 10,512,611 | -0.58(-1.24%) |
Dec 15, 2016 | 45.86 | 46.47 | 45.46 | 46.22 | 11,983,711 | +0.66(+1.46%) |
Dec 14, 2016 | 45.25 | 46.37 | 45.14 | 45.56 | 17,522,796 | -0.15(-0.33%) |
Dec 13, 2016 | 45.81 | 46.06 | 45.25 | 45.71 | 9,712,883 | +0.07(+0.15%) |
Dec 12, 2016 | 46.47 | 46.61 | 45.51 | 45.64 | 11,318,383 | -0.91(-1.95%) |
Dec 09, 2016 | 46.54 | 46.56 | 46.02 | 46.55 | 8,926,968 | +0.10(+0.21%) |
Dec 08, 2016 | 45.96 | 46.76 | 45.78 | 46.45 | 14,349,111 | +0.72(+1.58%) |
Dec 07, 2016 | 45.25 | 45.75 | 45.04 | 45.73 | 9,270,678 | +0.45(+0.99%) |
Dec 06, 2016 | 44.80 | 45.28 | 44.51 | 45.28 | 8,568,071 | +0.68(+1.53%) |
Dec 05, 2016 | 44.44 | 44.82 | 44.32 | 44.60 | 8,198,120 | +0.54(+1.23%) |
Dec 02, 2016 | 44.29 | 44.30 | 43.82 | 44.06 | 10,551,230 | -0.36(-0.80%) |
Dec 01, 2016 | 43.86 | 44.56 | 43.70 | 44.41 | 12,114,215 | +0.87(+2.00%) |
Nov 30, 2016 | 43.37 | 43.69 | 43.34 | 43.54 | 10,560,536 | +0.77(+1.81%) |
Nov 29, 2016 | 42.73 | 43.07 | 42.62 | 42.77 | 7,212,591 | +0.14(+0.33%) |
Nov 28, 2016 | 43.04 | 43.38 | 42.52 | 42.63 | 10,869,476 | -0.82(-1.89%) |
Nov 25, 2016 | 43.57 | 43.61 | 43.27 | 43.45 | 2,537,388 | +0.00(+0.00%) |
Nov 23, 2016 | 43.45 | 43.45 | 43.45 | 0 | +0.27(+0.62%) | |
Nov 22, 2016 | 42.95 | 43.23 | 42.85 | 43.18 | 12,141,443 | +0.27(+0.62%) |
Nov 21, 2016 | 42.96 | 43.03 | 42.54 | 42.92 | 7,747,736 | +0.13(+0.31%) |
Nov 18, 2016 | 42.54 | 42.89 | 42.34 | 42.78 | 14,771,329 | +0.29(+0.68%) |
Nov 17, 2016 | 41.99 | 42.53 | 41.73 | 42.49 | 12,790,248 | +0.61(+1.45%) |
Nov 16, 2016 | 41.81 | 42.15 | 41.68 | 41.89 | 13,619,189 | -0.61(-1.45%) |
Nov 15, 2016 | 41.75 | 42.51 | 41.21 | 42.50 | 13,637,917 | +0.27(+0.65%) |
Nov 14, 2016 | 41.61 | 42.92 | 41.56 | 42.23 | 20,794,698 | +1.11(+2.71%) |
Nov 11, 2016 | 40.01 | 41.17 | 39.96 | 41.12 | 17,272,856 | +0.91(+2.25%) |
Nov 10, 2016 | 39.29 | 40.54 | 39.18 | 40.21 | 24,884,208 | +1.62(+4.20%) |
Nov 09, 2016 | 37.27 | 38.79 | 37.13 | 38.59 | 27,861,514 | +2.06(+5.64%) |
Nov 08, 2016 | 36.49 | 36.78 | 36.22 | 36.53 | 6,741,241 | -0.21(-0.57%) |
Nov 07, 2016 | 36.49 | 36.82 | 36.25 | 36.74 | 7,541,047 | +1.02(+2.86%) |
Nov 04, 2016 | 35.76 | 36.15 | 35.41 | 35.72 | 7,391,582 | +0.04(+0.12%) |
Nov 03, 2016 | 35.79 | 36.01 | 35.61 | 35.67 | 5,193,812 | +0.02(+0.07%) |
Nov 02, 2016 | 36.16 | 36.18 | 35.47 | 35.65 | 7,554,351 | -0.65(-1.79%) |
Nov 01, 2016 | 36.55 | 36.68 | 35.89 | 36.30 | 11,238,474 | -0.08(-0.23%) |
Oct 31, 2016 | 36.25 | 36.50 | 36.19 | 36.38 | 10,171,518 | +0.25(+0.69%) |
Oct 28, 2016 | 36.72 | 36.72 | 36.01 | 36.13 | 7,703,985 | -0.42(-1.16%) |
Oct 27, 2016 | 36.60 | 36.77 | 36.28 | 36.55 | 7,470,476 | +0.25(+0.69%) |
Oct 26, 2016 | 35.96 | 36.46 | 35.87 | 36.30 | 7,293,056 | +0.27(+0.74%) |
Oct 25, 2016 | 36.07 | 36.34 | 35.93 | 36.04 | 3,523,243 | -0.13(-0.37%) |
Oct 24, 2016 | 36.14 | 36.35 | 36.04 | 36.17 | 4,771,500 | +0.29(+0.81%) |
Oct 21, 2016 | 35.53 | 35.91 | 35.43 | 35.88 | 4,397,380 | +0.10(+0.28%) |
Oct 20, 2016 | 35.62 | 36.02 | 35.52 | 35.78 | 4,766,946 | +0.10(+0.28%) |
Oct 19, 2016 | 35.17 | 35.79 | 35.12 | 35.68 | 6,708,370 | +0.69(+1.97%) |
Oct 18, 2016 | 34.93 | 35.05 | 34.65 | 34.99 | 3,054,420 | +0.34(+0.98%) |
Oct 17, 2016 | 34.93 | 35.03 | 34.56 | 34.65 | 3,682,637 | -0.24(-0.69%) |
Oct 14, 2016 | 35.18 | 35.31 | 34.78 | 34.89 | 4,959,443 | +0.17(+0.50%) |
Oct 13, 2016 | 35.13 | 35.44 | 34.36 | 34.72 | 9,351,536 | -0.86(-2.43%) |
Oct 12, 2016 | 35.64 | 35.88 | 35.57 | 35.58 | 6,232,655 | -0.06(-0.16%) |
Oct 11, 2016 | 36.14 | 36.23 | 35.46 | 35.64 | 6,657,953 | -0.47(-1.31%) |
Oct 10, 2016 | 36.21 | 36.30 | 36.02 | 36.11 | 4,954,208 | +0.19(+0.53%) |
Oct 07, 2016 | 35.80 | 36.07 | 35.53 | 35.92 | 7,655,878 | +0.02(+0.07%) |
Oct 06, 2016 | 36.26 | 36.26 | 35.67 | 35.90 | 5,730,819 | -0.06(-0.16%) |
Oct 05, 2016 | 35.42 | 36.10 | 35.36 | 35.96 | 7,865,040 | +0.68(+1.93%) |
Oct 04, 2016 | 34.94 | 35.49 | 34.88 | 35.27 | 8,147,575 | +0.50(+1.43%) |
Oct 03, 2016 | 34.93 | 35.15 | 34.74 | 34.78 | 4,391,663 | -0.34(-0.97%) |
Sep 30, 2016 | 34.73 | 35.23 | 34.54 | 35.12 | 3,982,988 | +0.62(+1.81%) |
Sep 29, 2016 | 35.08 | 35.28 | 34.39 | 34.49 | 9,059,714 | -0.58(-1.66%) |
Sep 28, 2016 | 34.79 | 35.08 | 34.52 | 35.08 | 3,274,027 | +0.42(+1.22%) |
Sep 27, 2016 | 34.10 | 34.65 | 34.04 | 34.65 | 4,381,683 | +0.36(+1.04%) |
Sep 26, 2016 | 34.82 | 34.82 | 34.28 | 34.29 | 5,801,390 | -0.79(-2.25%) |
Sep 23, 2016 | 34.83 | 35.34 | 34.83 | 35.08 | 8,693,675 | +0.01(+0.02%) |
Sep 22, 2016 | 35.03 | 35.11 | 34.70 | 35.08 | 6,883,254 | +0.27(+0.79%) |
Sep 21, 2016 | 34.78 | 35.05 | 34.51 | 34.80 | 7,580,209 | +0.16(+0.46%) |
Sep 20, 2016 | 35.00 | 35.00 | 34.59 | 34.64 | 3,399,224 | -0.05(-0.14%) |
Sep 19, 2016 | 34.73 | 35.00 | 34.51 | 34.69 | 6,617,227 | +0.13(+0.38%) |
Sep 16, 2016 | 34.59 | 34.72 | 34.37 | 34.56 | 6,443,202 | -0.30(-0.87%) |
Sep 15, 2016 | 34.45 | 34.91 | 34.43 | 34.86 | 7,192,875 | +0.35(+1.01%) |
Sep 14, 2016 | 34.84 | 34.99 | 34.48 | 34.52 | 13,324,764 | -0.31(-0.88%) |
Sep 13, 2016 | 34.96 | 34.96 | 34.36 | 34.82 | 7,337,676 | -0.51(-1.45%) |
Sep 12, 2016 | 34.88 | 35.39 | 34.55 | 35.34 | 7,529,950 | +0.22(+0.64%) |
Sep 09, 2016 | 35.48 | 35.54 | 35.08 | 35.11 | 7,815,355 | -0.25(-0.70%) |
Sep 08, 2016 | 35.43 | 35.55 | 35.12 | 35.36 | 4,985,340 | +0.10(+0.28%) |
Sep 07, 2016 | 34.98 | 35.28 | 34.77 | 35.26 | 4,874,330 | +0.27(+0.78%) |
Sep 06, 2016 | 35.63 | 35.65 | 34.85 | 34.99 | 10,485,183 | -0.65(-1.81%) |
Sep 02, 2016 | 35.54 | 35.63 | 35.63 | 35.63 | 5,418,984 | +0.31(+0.87%) |
Sep 01, 2016 | 35.66 | 35.79 | 35.01 | 35.33 | 9,261,981 | -0.25(-0.70%) |
Aug 31, 2016 | 35.56 | 35.62 | 35.13 | 35.58 | 12,664,076 | +0.12(+0.33%) |
Aug 30, 2016 | 35.17 | 35.48 | 35.15 | 35.46 | 7,718,909 | +0.37(+1.06%) |
Aug 29, 2016 | 34.89 | 35.25 | 34.84 | 35.09 | 7,566,397 | +0.26(+0.76%) |
Aug 26, 2016 | 34.73 | 35.00 | 34.57 | 34.82 | 13,057,618 | +0.23(+0.67%) |
Aug 25, 2016 | 34.35 | 34.64 | 34.34 | 34.59 | 3,765,304 | +0.17(+0.48%) |
Aug 24, 2016 | 34.51 | 34.66 | 34.22 | 34.43 | 4,591,929 | -0.03(-0.10%) |
Aug 23, 2016 | 34.44 | 34.64 | 34.44 | 34.46 | 2,617,970 | +0.09(+0.26%) |
Aug 22, 2016 | 34.15 | 34.46 | 34.04 | 34.37 | 2,457,600 | +0.01(+0.02%) |
Aug 19, 2016 | 34.24 | 34.40 | 34.13 | 34.36 | 3,392,582 | +0.06(+0.17%) |
Aug 18, 2016 | 34.12 | 34.37 | 34.09 | 34.30 | 3,510,678 | +0.15(+0.44%) |
Aug 17, 2016 | 33.98 | 34.31 | 33.94 | 34.15 | 4,788,289 | +0.11(+0.32%) |
Aug 16, 2016 | 34.00 | 34.23 | 33.89 | 34.05 | 4,735,509 | -0.09(-0.27%) |
Aug 15, 2016 | 33.89 | 34.19 | 33.77 | 34.14 | 3,525,670 | +0.50(+1.50%) |
Aug 12, 2016 | 33.37 | 33.65 | 33.32 | 33.63 | 3,191,532 | -0.16(-0.46%) |
Aug 11, 2016 | 33.75 | 33.91 | 33.62 | 33.79 | 6,177,153 | +0.08(+0.25%) |
Aug 10, 2016 | 34.07 | 34.10 | 33.66 | 33.71 | 10,541,183 | -0.45(-1.31%) |
Aug 09, 2016 | 34.03 | 34.24 | 33.98 | 34.15 | 3,264,538 | +0.08(+0.24%) |
Aug 08, 2016 | 34.27 | 34.43 | 34.00 | 34.07 | 3,554,537 | -0.09(-0.27%) |
Aug 05, 2016 | 33.82 | 34.19 | 33.38 | 34.16 | 8,761,526 | +1.14(+3.46%) |
Aug 04, 2016 | 32.88 | 33.19 | 32.88 | 33.02 | 4,191,473 | +0.04(+0.13%) |
Aug 03, 2016 | 32.45 | 33.01 | 32.38 | 32.98 | 3,549,695 | +0.45(+1.40%) |
Aug 02, 2016 | 32.88 | 32.94 | 32.38 | 32.52 | 5,225,898 | -0.29(-0.88%) |
Aug 01, 2016 | 33.28 | 33.41 | 32.77 | 32.81 | 3,932,912 | -0.35(-1.05%) |
Jul 29, 2016 | 33.14 | 33.49 | 33.07 | 33.16 | 4,105,126 | -0.15(-0.45%) |
Jul 28, 2016 | 33.19 | 33.44 | 32.95 | 33.31 | 3,860,184 | +0.00(+0.00%) |
Jul 27, 2016 | 33.28 | 33.70 | 33.23 | 33.31 | 9,194,184 | +0.08(+0.25%) |
Jul 26, 2016 | 33.01 | 33.27 | 32.91 | 33.23 | 4,771,512 | +0.18(+0.55%) |
Jul 25, 2016 | 33.09 | 33.22 | 32.97 | 33.05 | 2,751,312 | -0.11(-0.32%) |
Jul 22, 2016 | 32.90 | 33.24 | 32.66 | 33.15 | 3,745,948 | +0.30(+0.91%) |
Jul 21, 2016 | 33.17 | 33.25 | 32.77 | 32.86 | 5,648,502 | -0.22(-0.68%) |
Jul 20, 2016 | 33.33 | 33.33 | 32.92 | 33.08 | 4,792,602 | -0.16(-0.47%) |
Jul 19, 2016 | 33.04 | 33.45 | 32.63 | 33.24 | 4,446,860 | +0.04(+0.12%) |
Jul 18, 2016 | 33.14 | 33.43 | 33.14 | 33.19 | 5,108,581 | -0.17(-0.52%) |
Jul 15, 2016 | 33.63 | 33.63 | 33.24 | 33.37 | 5,300,935 | +0.07(+0.20%) |
Jul 14, 2016 | 33.53 | 33.53 | 33.19 | 33.30 | 9,828,674 | +0.51(+1.56%) |
Jul 13, 2016 | 32.74 | 32.86 | 32.55 | 32.79 | 4,654,838 | +0.02(+0.05%) |
Jul 12, 2016 | 32.53 | 32.87 | 32.38 | 32.77 | 6,031,511 | +0.74(+2.30%) |
Jul 11, 2016 | 31.93 | 32.19 | 31.92 | 32.04 | 6,334,194 | +0.41(+1.31%) |
Jul 08, 2016 | 31.59 | 31.87 | 31.14 | 31.62 | 6,067,915 | +0.49(+1.57%) |
Jul 07, 2016 | 30.95 | 31.33 | 30.82 | 31.14 | 7,209,762 | +0.44(+1.43%) |
Jul 06, 2016 | 30.23 | 30.77 | 29.89 | 30.70 | 5,926,955 | +0.22(+0.73%) |
Jul 05, 2016 | 30.96 | 31.08 | 30.23 | 30.47 | 6,174,184 | -0.94(-3.00%) |
Jul 01, 2016 | 31.43 | 31.42 | 31.42 | 31.42 | 7,443,863 | -0.34(-1.07%) |
Jun 30, 2016 | 31.43 | 31.80 | 30.96 | 31.76 | 8,962,268 | +0.71(+2.29%) |
Jun 29, 2016 | 30.75 | 31.09 | 30.47 | 31.04 | 7,267,267 | +0.78(+2.57%) |
Jun 28, 2016 | 29.85 | 30.37 | 29.65 | 30.27 | 12,309,120 | +0.90(+3.07%) |
Jun 27, 2016 | 30.54 | 30.75 | 29.18 | 29.37 | 17,875,954 | -1.75(-5.63%) |
Jun 24, 2016 | 31.68 | 32.04 | 31.09 | 31.12 | 10,915,620 | -2.43(-7.25%) |
Jun 23, 2016 | 33.00 | 33.57 | 32.94 | 33.55 | 8,810,049 | +1.06(+3.26%) |
Jun 22, 2016 | 32.52 | 32.97 | 32.45 | 32.49 | 4,266,326 | -0.04(-0.13%) |
Jun 21, 2016 | 32.49 | 32.59 | 32.14 | 32.53 | 3,746,512 | +0.12(+0.38%) |
Jun 20, 2016 | 32.74 | 33.11 | 32.38 | 32.41 | 5,507,548 | +0.33(+1.03%) |
Jun 17, 2016 | 32.19 | 32.38 | 31.81 | 32.08 | 4,729,830 | +0.17(+0.55%) |
Jun 16, 2016 | 32.06 | 32.13 | 31.58 | 31.90 | 12,432,305 | -0.46(-1.42%) |
Jun 15, 2016 | 32.22 | 32.89 | 32.14 | 32.36 | 8,456,305 | +0.16(+0.51%) |
Jun 14, 2016 | 32.72 | 33.08 | 32.04 | 32.20 | 8,643,007 | -0.74(-2.25%) |
Jun 13, 2016 | 33.08 | 33.47 | 32.85 | 32.94 | 5,875,036 | -0.40(-1.21%) |
Jun 10, 2016 | 33.32 | 33.56 | 33.15 | 33.34 | 6,834,532 | -0.47(-1.39%) |
Jun 09, 2016 | 33.89 | 34.03 | 33.51 | 33.81 | 8,027,150 | -0.47(-1.37%) |
Jun 08, 2016 | 34.14 | 34.36 | 34.08 | 34.28 | 3,249,387 | +0.09(+0.26%) |
Jun 07, 2016 | 34.37 | 34.50 | 34.17 | 34.19 | 3,104,277 | -0.18(-0.53%) |
Jun 06, 2016 | 34.10 | 34.59 | 33.89 | 34.37 | 6,440,596 | +0.49(+1.43%) |
Jun 03, 2016 | 33.81 | 33.94 | 33.06 | 33.89 | 10,222,155 | -0.65(-1.88%) |
Jun 02, 2016 | 34.26 | 34.56 | 34.10 | 34.54 | 4,406,266 | +0.13(+0.38%) |
Jun 01, 2016 | 34.00 | 34.47 | 33.71 | 34.40 | 4,683,076 | +0.14(+0.41%) |
May 31, 2016 | 34.51 | 34.53 | 34.13 | 34.26 | 6,189,742 | -0.05(-0.14%) |
May 27, 2016 | 34.03 | 34.31 | 34.31 | 34.31 | 5,614,943 | +0.36(+1.07%) |
May 26, 2016 | 34.28 | 34.36 | 33.86 | 33.95 | 7,693,563 | -0.33(-0.96%) |
May 25, 2016 | 33.89 | 34.48 | 33.82 | 34.28 | 10,432,321 | +0.57(+1.68%) |
May 24, 2016 | 33.31 | 33.87 | 33.22 | 33.71 | 6,281,996 | +0.65(+1.97%) |
May 23, 2016 | 33.10 | 33.26 | 32.79 | 33.06 | 4,464,212 | -0.05(-0.15%) |
May 20, 2016 | 33.02 | 33.39 | 32.93 | 33.11 | 5,421,312 | +0.27(+0.83%) |
May 19, 2016 | 33.01 | 33.38 | 32.52 | 32.84 | 7,555,929 | -0.34(-1.02%) |
May 18, 2016 | 31.78 | 33.26 | 31.78 | 33.18 | 10,752,696 | +1.35(+4.24%) |
May 17, 2016 | 31.89 | 32.43 | 31.69 | 31.83 | 6,497,216 | -0.21(-0.67%) |
May 16, 2016 | 31.57 | 32.24 | 31.57 | 32.04 | 4,938,675 | +0.49(+1.54%) |
May 13, 2016 | 32.02 | 32.52 | 31.46 | 31.56 | 11,924,906 | -0.60(-1.87%) |
May 12, 2016 | 32.54 | 32.78 | 31.94 | 32.16 | 9,689,617 | -0.22(-0.69%) |
May 11, 2016 | 32.33 | 32.76 | 32.29 | 32.38 | 3,883,445 | -0.12(-0.38%) |
May 10, 2016 | 32.09 | 32.60 | 32.03 | 32.50 | 3,716,569 | +0.62(+1.93%) |
May 09, 2016 | 31.88 | 32.22 | 31.68 | 31.89 | 3,717,236 | -0.08(-0.26%) |
May 06, 2016 | 31.62 | 31.99 | 31.55 | 31.97 | 4,891,845 | +0.13(+0.41%) |
May 05, 2016 | 32.13 | 32.30 | 31.74 | 31.84 | 4,019,762 | -0.19(-0.59%) |
May 04, 2016 | 32.33 | 32.65 | 31.64 | 32.03 | 6,288,409 | -0.59(-1.82%) |
May 03, 2016 | 32.84 | 32.99 | 32.34 | 32.62 | 6,064,339 | -0.80(-2.39%) |
May 02, 2016 | 33.35 | 33.47 | 33.00 | 33.42 | 3,650,555 | +0.22(+0.67%) |
Apr 29, 2016 | 33.10 | 33.47 | 32.96 | 33.20 | 6,012,354 | -0.16(-0.47%) |
Apr 28, 2016 | 33.32 | 33.77 | 33.21 | 33.35 | 5,028,400 | -0.38(-1.12%) |
Apr 27, 2016 | 33.79 | 33.88 | 33.39 | 33.73 | 6,522,781 | -0.04(-0.12%) |
Apr 26, 2016 | 33.39 | 33.82 | 33.25 | 33.77 | 7,705,821 | +0.44(+1.33%) |
Apr 25, 2016 | 33.43 | 33.47 | 33.00 | 33.33 | 6,148,369 | -0.25(-0.74%) |
Apr 22, 2016 | 33.16 | 33.67 | 33.16 | 33.57 | 6,453,140 | +0.31(+0.94%) |
Apr 21, 2016 | 33.52 | 33.77 | 33.20 | 33.26 | 6,678,757 | -0.23(-0.69%) |
Apr 20, 2016 | 33.02 | 33.52 | 32.87 | 33.49 | 6,945,371 | +0.41(+1.24%) |
Apr 19, 2016 | 32.69 | 33.08 | 32.52 | 33.08 | 6,495,638 | +0.49(+1.52%) |
Apr 18, 2016 | 32.04 | 32.67 | 31.95 | 32.59 | 5,554,071 | +0.34(+1.05%) |
Apr 15, 2016 | 32.40 | 32.57 | 32.11 | 32.25 | 4,691,117 | -0.14(-0.43%) |
Apr 14, 2016 | 32.07 | 32.79 | 31.90 | 32.39 | 8,098,248 | +0.29(+0.90%) |
Apr 13, 2016 | 31.20 | 32.13 | 31.20 | 32.10 | 9,197,383 | +1.18(+3.80%) |
Apr 12, 2016 | 30.38 | 30.94 | 30.28 | 30.92 | 6,788,330 | +0.58(+1.93%) |
Apr 11, 2016 | 30.27 | 30.82 | 30.22 | 30.34 | 5,625,847 | +0.28(+0.93%) |
Apr 08, 2016 | 30.13 | 30.58 | 29.93 | 30.06 | 5,928,251 | +0.22(+0.74%) |
Apr 07, 2016 | 30.38 | 30.46 | 29.67 | 29.84 | 6,662,150 | -0.84(-2.74%) |
Apr 06, 2016 | 30.34 | 30.72 | 30.18 | 30.68 | 7,199,843 | +0.31(+1.03%) |
Apr 05, 2016 | 30.62 | 30.93 | 30.34 | 30.37 | 6,151,711 | -0.68(-2.20%) |
Apr 04, 2016 | 31.02 | 31.34 | 30.79 | 31.05 | 4,940,123 | -0.01(-0.03%) |