Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.49 | 33.49 | 32.97 | 33.22 | 2,951,109 | -0.01(-0.03%) |
Apr 27, 2017 | 33.73 | 33.97 | 32.42 | 33.23 | 6,158,937 | -1.11(-3.24%) |
Apr 26, 2017 | 33.79 | 34.75 | 33.79 | 34.34 | 4,171,513 | +0.31(+0.92%) |
Apr 25, 2017 | 33.79 | 34.12 | 33.54 | 34.03 | 4,257,687 | +0.37(+1.10%) |
Apr 24, 2017 | 33.30 | 33.82 | 33.18 | 33.66 | 4,155,927 | +0.74(+2.25%) |
Apr 21, 2017 | 33.37 | 33.48 | 32.79 | 32.92 | 6,670,021 | -0.93(-2.75%) |
Apr 20, 2017 | 34.26 | 34.37 | 33.77 | 33.85 | 3,376,771 | -0.19(-0.56%) |
Apr 19, 2017 | 35.23 | 35.30 | 33.96 | 34.04 | 4,737,085 | -1.02(-2.90%) |
Apr 18, 2017 | 35.36 | 35.68 | 34.95 | 35.06 | 3,254,837 | -0.63(-1.76%) |
Apr 17, 2017 | 35.83 | 35.90 | 35.42 | 35.68 | 2,308,760 | -0.14(-0.40%) |
Apr 13, 2017 | 35.78 | 36.01 | 35.59 | 35.83 | 5,018,723 | -0.07(-0.19%) |
Apr 12, 2017 | 36.90 | 37.02 | 35.75 | 35.89 | 6,413,278 | -0.90(-2.45%) |
Apr 11, 2017 | 37.14 | 37.21 | 36.44 | 36.79 | 3,995,865 | -0.41(-1.10%) |
Apr 10, 2017 | 37.21 | 37.39 | 37.02 | 37.20 | 2,438,828 | +0.26(+0.69%) |
Apr 07, 2017 | 37.43 | 37.47 | 36.93 | 36.95 | 2,026,350 | -0.48(-1.29%) |
Apr 06, 2017 | 37.46 | 37.59 | 37.14 | 37.43 | 2,288,899 | +0.31(+0.84%) |
Apr 05, 2017 | 37.90 | 38.24 | 37.01 | 37.12 | 3,420,765 | -0.42(-1.11%) |
Apr 04, 2017 | 37.67 | 37.67 | 37.05 | 37.54 | 4,353,414 | -0.16(-0.43%) |
Apr 03, 2017 | 38.17 | 38.31 | 37.55 | 37.70 | 3,258,613 | -0.39(-1.02%) |
Mar 31, 2017 | 38.00 | 38.47 | 37.84 | 38.09 | 3,370,350 | +0.02(+0.05%) |
Mar 30, 2017 | 38.50 | 38.86 | 38.03 | 38.07 | 4,685,549 | -0.26(-0.67%) |
Mar 29, 2017 | 37.24 | 38.35 | 37.01 | 38.32 | 2,834,777 | +0.99(+2.65%) |
Mar 28, 2017 | 36.69 | 37.51 | 36.23 | 37.34 | 2,713,308 | +0.84(+2.29%) |
Mar 27, 2017 | 35.95 | 36.62 | 35.74 | 36.50 | 3,004,969 | -0.04(-0.10%) |
Mar 24, 2017 | 36.61 | 36.94 | 36.38 | 36.54 | 2,165,599 | +0.05(+0.13%) |
Mar 23, 2017 | 36.56 | 36.90 | 36.35 | 36.49 | 2,678,311 | -0.28(-0.77%) |
Mar 22, 2017 | 36.79 | 37.17 | 36.52 | 36.78 | 3,511,190 | -0.20(-0.54%) |
Mar 21, 2017 | 37.34 | 37.58 | 36.41 | 36.98 | 3,514,298 | -0.28(-0.74%) |
Mar 20, 2017 | 36.97 | 37.38 | 36.48 | 37.25 | 2,114,679 | -0.09(-0.25%) |
Mar 17, 2017 | 37.30 | 38.28 | 37.27 | 37.35 | 5,747,664 | +0.15(+0.41%) |
Mar 16, 2017 | 37.33 | 37.77 | 36.70 | 37.19 | 3,220,722 | +0.02(+0.05%) |
Mar 15, 2017 | 36.29 | 37.27 | 35.84 | 37.17 | 4,376,168 | +1.35(+3.77%) |
Mar 14, 2017 | 35.47 | 36.00 | 34.57 | 35.83 | 5,510,243 | -0.32(-0.89%) |
Mar 13, 2017 | 35.98 | 36.17 | 35.70 | 36.15 | 3,201,319 | +0.25(+0.69%) |
Mar 10, 2017 | 35.89 | 36.06 | 35.41 | 35.90 | 2,397,941 | +0.14(+0.40%) |
Mar 09, 2017 | 35.62 | 36.22 | 34.92 | 35.76 | 6,381,932 | -0.24(-0.66%) |
Mar 08, 2017 | 37.19 | 37.59 | 35.83 | 36.00 | 7,488,337 | -1.29(-3.46%) |
Mar 07, 2017 | 37.87 | 38.02 | 37.13 | 37.29 | 3,272,259 | -0.54(-1.43%) |
Mar 06, 2017 | 38.06 | 38.16 | 37.48 | 37.83 | 2,917,099 | -0.48(-1.26%) |
Mar 03, 2017 | 38.74 | 38.90 | 38.08 | 38.31 | 2,834,364 | +0.09(+0.22%) |
Mar 02, 2017 | 39.18 | 39.75 | 38.19 | 38.23 | 4,339,735 | -1.38(-3.47%) |
Mar 01, 2017 | 38.80 | 39.73 | 38.64 | 39.60 | 3,450,030 | +1.25(+3.27%) |
Feb 28, 2017 | 38.55 | 38.95 | 38.22 | 38.35 | 3,746,235 | -0.65(-1.65%) |
Feb 27, 2017 | 37.87 | 39.41 | 37.80 | 38.99 | 4,719,409 | +1.24(+3.29%) |
Feb 24, 2017 | 37.21 | 37.91 | 37.06 | 37.75 | 3,316,535 | +0.08(+0.20%) |
Feb 23, 2017 | 38.32 | 38.52 | 37.36 | 37.68 | 4,361,467 | +0.81(+2.19%) |
Feb 22, 2017 | 37.06 | 37.39 | 36.78 | 36.87 | 3,181,748 | -0.66(-1.77%) |
Feb 21, 2017 | 37.80 | 38.24 | 37.50 | 37.53 | 2,537,485 | +0.24(+0.64%) |
Feb 17, 2017 | 37.30 | 37.30 | 37.30 | 0 | -0.88(-2.31%) | |
Feb 16, 2017 | 38.48 | 38.71 | 38.01 | 38.18 | 2,794,538 | -0.17(-0.45%) |
Feb 15, 2017 | 38.13 | 38.55 | 37.96 | 38.35 | 3,334,340 | -0.23(-0.59%) |
Feb 14, 2017 | 37.71 | 38.66 | 37.49 | 38.58 | 3,222,569 | +1.01(+2.68%) |
Feb 13, 2017 | 37.38 | 37.86 | 37.31 | 37.57 | 1,820,023 | +0.17(+0.46%) |
Feb 10, 2017 | 37.47 | 37.90 | 37.21 | 37.40 | 3,289,036 | +0.41(+1.10%) |
Feb 09, 2017 | 37.20 | 37.79 | 36.95 | 36.99 | 4,087,058 | -0.21(-0.56%) |
Feb 08, 2017 | 37.56 | 37.56 | 36.15 | 37.20 | 5,382,610 | -0.08(-0.20%) |
Feb 07, 2017 | 36.07 | 38.66 | 35.35 | 37.28 | 12,794,061 | +1.74(+4.89%) |
Feb 06, 2017 | 36.60 | 36.74 | 35.48 | 35.54 | 4,603,736 | -1.05(-2.88%) |
Feb 03, 2017 | 35.89 | 36.72 | 35.81 | 36.59 | 2,773,817 | +0.73(+2.04%) |
Feb 02, 2017 | 36.48 | 36.71 | 35.62 | 35.86 | 3,642,558 | -0.71(-1.95%) |
Feb 01, 2017 | 36.23 | 37.65 | 35.77 | 36.58 | 14,874,770 | +0.70(+1.96%) |
Jan 31, 2017 | 35.67 | 35.95 | 35.15 | 35.87 | 3,234,344 | +0.25(+0.69%) |
Jan 30, 2017 | 36.54 | 36.64 | 35.29 | 35.63 | 3,347,104 | -1.25(-3.40%) |
Jan 27, 2017 | 37.14 | 37.50 | 36.71 | 36.88 | 1,695,792 | -0.36(-0.97%) |
Jan 26, 2017 | 37.75 | 37.89 | 37.16 | 37.24 | 2,574,851 | -0.45(-1.18%) |
Jan 25, 2017 | 37.07 | 37.75 | 37.07 | 37.69 | 2,547,634 | +0.65(+1.74%) |
Jan 24, 2017 | 36.76 | 37.24 | 36.39 | 37.04 | 2,049,002 | +0.58(+1.59%) |
Jan 23, 2017 | 36.67 | 36.75 | 35.93 | 36.46 | 4,603,338 | -0.62(-1.66%) |
Jan 20, 2017 | 36.37 | 37.24 | 36.33 | 37.08 | 3,876,520 | +1.12(+3.11%) |
Jan 19, 2017 | 35.82 | 36.42 | 35.78 | 35.96 | 3,908,640 | +0.46(+1.28%) |
Jan 18, 2017 | 35.38 | 35.59 | 34.93 | 35.50 | 3,653,409 | -0.24(-0.66%) |
Jan 17, 2017 | 35.73 | 35.88 | 35.40 | 35.74 | 3,075,287 | +0.26(+0.72%) |
Jan 13, 2017 | 35.48 | 35.48 | 35.48 | 0 | -0.72(-1.99%) | |
Jan 12, 2017 | 36.69 | 36.74 | 35.71 | 36.21 | 3,442,847 | -0.35(-0.96%) |
Jan 11, 2017 | 35.90 | 36.92 | 35.89 | 36.56 | 2,618,455 | +0.73(+2.04%) |
Jan 10, 2017 | 36.20 | 36.21 | 35.70 | 35.83 | 2,226,619 | -0.29(-0.81%) |
Jan 09, 2017 | 36.59 | 37.13 | 36.01 | 36.12 | 3,443,260 | -0.87(-2.36%) |
Jan 06, 2017 | 36.69 | 37.19 | 36.17 | 36.99 | 3,073,712 | +0.30(+0.83%) |
Jan 05, 2017 | 36.68 | 36.98 | 36.36 | 36.69 | 3,105,224 | +0.13(+0.36%) |
Jan 04, 2017 | 35.84 | 36.81 | 35.75 | 36.56 | 3,417,099 | +0.68(+1.90%) |
Jan 03, 2017 | 36.17 | 36.75 | 35.28 | 35.87 | 4,306,917 | +0.35(+0.99%) |
Dec 30, 2016 | 35.52 | 35.52 | 35.52 | 0 | -0.37(-1.03%) | |
Dec 29, 2016 | 35.98 | 36.21 | 35.64 | 35.89 | 1,802,387 | -0.12(-0.34%) |
Dec 28, 2016 | 36.61 | 36.93 | 35.99 | 36.02 | 2,338,108 | -0.91(-2.47%) |
Dec 27, 2016 | 36.59 | 37.12 | 36.43 | 36.93 | 1,661,513 | +0.51(+1.41%) |
Dec 23, 2016 | 36.41 | 36.41 | 36.41 | 0 | -0.49(-1.34%) | |
Dec 22, 2016 | 36.81 | 37.37 | 36.57 | 36.91 | 3,155,110 | +0.05(+0.13%) |
Dec 21, 2016 | 37.02 | 37.31 | 36.64 | 36.86 | 2,302,976 | +0.05(+0.13%) |
Dec 20, 2016 | 36.83 | 37.14 | 36.72 | 36.81 | 2,298,236 | +0.29(+0.81%) |
Dec 19, 2016 | 36.80 | 37.04 | 36.32 | 36.52 | 2,911,174 | -0.22(-0.59%) |
Dec 16, 2016 | 37.82 | 37.98 | 36.05 | 36.74 | 10,222,954 | -0.93(-2.47%) |
Dec 15, 2016 | 37.03 | 38.30 | 36.90 | 37.67 | 3,581,628 | +0.21(+0.56%) |
Dec 14, 2016 | 37.79 | 38.53 | 37.30 | 37.46 | 3,977,310 | -0.80(-2.08%) |
Dec 13, 2016 | 38.45 | 38.52 | 37.86 | 38.25 | 3,457,854 | +0.28(+0.75%) |
Dec 12, 2016 | 39.58 | 41.30 | 37.66 | 37.97 | 8,089,216 | +0.23(+0.60%) |
Dec 09, 2016 | 37.95 | 38.40 | 37.33 | 37.74 | 4,358,432 | -0.09(-0.25%) |
Dec 08, 2016 | 37.49 | 37.91 | 37.24 | 37.84 | 2,886,043 | +0.47(+1.27%) |
Dec 07, 2016 | 37.16 | 37.83 | 36.91 | 37.36 | 3,638,493 | +0.01(+0.03%) |
Dec 06, 2016 | 35.90 | 37.43 | 35.63 | 37.35 | 3,947,565 | +0.54(+1.47%) |
Dec 05, 2016 | 36.29 | 37.50 | 36.07 | 36.81 | 4,603,781 | +0.86(+2.40%) |
Dec 02, 2016 | 35.57 | 36.10 | 35.41 | 35.95 | 2,892,809 | +0.28(+0.80%) |
Dec 01, 2016 | 36.03 | 36.93 | 35.50 | 35.66 | 5,342,808 | +0.22(+0.62%) |
Nov 30, 2016 | 34.29 | 35.97 | 34.01 | 35.45 | 8,743,214 | +2.67(+8.13%) |
Nov 29, 2016 | 32.80 | 33.00 | 32.32 | 32.78 | 3,570,644 | -0.88(-2.62%) |
Nov 28, 2016 | 34.14 | 34.17 | 33.48 | 33.66 | 2,724,350 | -0.39(-1.14%) |
Nov 25, 2016 | 34.17 | 34.26 | 33.65 | 34.05 | 1,432,017 | -0.39(-1.13%) |
Nov 23, 2016 | 34.44 | 34.44 | 34.44 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 34.67 | 34.76 | 34.26 | 34.44 | 2,847,078 | -0.09(-0.25%) |
Nov 21, 2016 | 34.05 | 34.69 | 34.04 | 34.52 | 3,748,702 | +1.17(+3.49%) |
Nov 18, 2016 | 33.38 | 33.65 | 33.01 | 33.36 | 2,590,740 | -0.09(-0.28%) |
Nov 17, 2016 | 33.68 | 34.29 | 33.21 | 33.45 | 3,483,166 | +0.06(+0.17%) |
Nov 16, 2016 | 33.77 | 34.01 | 33.20 | 33.40 | 2,690,974 | -0.75(-2.19%) |
Nov 15, 2016 | 33.30 | 34.31 | 33.25 | 34.14 | 4,343,764 | +1.08(+3.27%) |
Nov 14, 2016 | 31.48 | 33.14 | 31.38 | 33.06 | 4,798,162 | +1.48(+4.68%) |
Nov 11, 2016 | 31.54 | 31.92 | 31.09 | 31.59 | 3,232,956 | -0.24(-0.74%) |
Nov 10, 2016 | 31.23 | 32.15 | 31.18 | 31.82 | 4,470,618 | +0.61(+1.94%) |
Nov 09, 2016 | 30.28 | 31.66 | 30.19 | 31.22 | 4,838,500 | +0.99(+3.26%) |
Nov 08, 2016 | 30.37 | 30.45 | 29.76 | 30.23 | 3,983,649 | -0.31(-1.02%) |
Nov 07, 2016 | 30.77 | 30.83 | 30.30 | 30.54 | 3,167,581 | +0.34(+1.13%) |
Nov 04, 2016 | 30.53 | 30.58 | 29.62 | 30.20 | 3,319,316 | -0.46(-1.51%) |
Nov 03, 2016 | 29.74 | 30.84 | 29.74 | 30.67 | 5,645,486 | +0.89(+2.99%) |
Nov 02, 2016 | 29.84 | 30.18 | 29.39 | 29.78 | 6,162,827 | -0.47(-1.57%) |
Nov 01, 2016 | 30.72 | 30.82 | 29.85 | 30.25 | 4,620,442 | -0.16(-0.53%) |
Oct 31, 2016 | 31.06 | 31.17 | 30.28 | 30.41 | 6,149,721 | -0.79(-2.52%) |
Oct 28, 2016 | 31.95 | 32.11 | 30.86 | 31.20 | 7,024,664 | -0.73(-2.28%) |
Oct 27, 2016 | 33.99 | 34.12 | 31.82 | 31.93 | 13,437,140 | -2.71(-7.82%) |
Oct 26, 2016 | 33.88 | 34.78 | 33.69 | 34.64 | 5,983,557 | +0.38(+1.11%) |
Oct 25, 2016 | 34.73 | 35.30 | 34.17 | 34.26 | 3,333,834 | -0.57(-1.63%) |
Oct 24, 2016 | 35.05 | 35.10 | 34.37 | 34.83 | 2,393,934 | -0.20(-0.57%) |
Oct 21, 2016 | 34.91 | 35.11 | 34.58 | 35.03 | 2,561,102 | -0.21(-0.59%) |
Oct 20, 2016 | 34.73 | 35.70 | 34.54 | 35.23 | 3,468,269 | +0.20(+0.57%) |
Oct 19, 2016 | 35.12 | 35.41 | 34.73 | 35.03 | 4,810,947 | +0.30(+0.87%) |
Oct 18, 2016 | 34.69 | 35.01 | 34.35 | 34.73 | 2,524,240 | +0.52(+1.52%) |
Oct 17, 2016 | 34.33 | 34.60 | 33.77 | 34.21 | 2,090,847 | -0.03(-0.08%) |
Oct 14, 2016 | 34.67 | 34.82 | 34.07 | 34.24 | 2,121,202 | -0.14(-0.41%) |
Oct 13, 2016 | 33.86 | 34.54 | 33.66 | 34.38 | 3,379,555 | +0.20(+0.58%) |
Oct 12, 2016 | 34.82 | 34.91 | 34.13 | 34.18 | 3,594,568 | -0.83(-2.38%) |
Oct 11, 2016 | 35.43 | 35.75 | 34.57 | 35.02 | 4,716,302 | -0.61(-1.70%) |
Oct 10, 2016 | 35.43 | 35.81 | 35.22 | 35.62 | 4,668,184 | +0.72(+2.06%) |
Oct 07, 2016 | 35.13 | 35.38 | 34.55 | 34.90 | 3,294,857 | -0.16(-0.46%) |
Oct 06, 2016 | 35.08 | 35.56 | 34.54 | 35.06 | 4,586,959 | +0.13(+0.38%) |
Oct 05, 2016 | 34.50 | 35.39 | 34.23 | 34.93 | 4,986,359 | +1.13(+3.34%) |
Oct 04, 2016 | 34.24 | 34.57 | 33.41 | 33.80 | 4,356,679 | -0.45(-1.33%) |
Oct 03, 2016 | 34.12 | 34.49 | 33.88 | 34.26 | 5,767,152 | -0.55(-1.58%) |
Sep 30, 2016 | 35.26 | 35.40 | 34.77 | 34.81 | 5,615,008 | -0.11(-0.33%) |
Sep 29, 2016 | 34.33 | 36.51 | 34.33 | 34.92 | 11,462,871 | +0.56(+1.63%) |
Sep 28, 2016 | 31.79 | 34.41 | 31.69 | 34.36 | 7,832,546 | +2.68(+8.46%) |
Sep 27, 2016 | 31.68 | 31.88 | 31.30 | 31.68 | 4,381,979 | -0.43(-1.33%) |
Sep 26, 2016 | 32.37 | 32.51 | 31.96 | 32.11 | 4,672,518 | +0.00(+0.00%) |
Sep 23, 2016 | 32.26 | 33.16 | 32.10 | 32.11 | 5,334,085 | -0.46(-1.43%) |
Sep 22, 2016 | 32.47 | 32.78 | 32.24 | 32.57 | 3,560,317 | +0.65(+2.05%) |
Sep 21, 2016 | 30.60 | 31.93 | 30.46 | 31.92 | 4,494,059 | +1.69(+5.58%) |
Sep 20, 2016 | 30.65 | 30.75 | 30.21 | 30.23 | 3,521,660 | -0.43(-1.39%) |
Sep 19, 2016 | 31.45 | 31.64 | 30.65 | 30.66 | 2,186,967 | -0.47(-1.52%) |
Sep 16, 2016 | 30.66 | 31.17 | 30.44 | 31.13 | 3,252,022 | -0.03(-0.09%) |
Sep 15, 2016 | 30.83 | 31.29 | 30.62 | 31.16 | 2,445,032 | +0.55(+1.80%) |
Sep 14, 2016 | 31.22 | 31.56 | 30.39 | 30.61 | 4,668,006 | -0.69(-2.21%) |
Sep 13, 2016 | 31.59 | 31.84 | 31.01 | 31.30 | 4,310,165 | -0.93(-2.88%) |
Sep 12, 2016 | 30.90 | 32.38 | 30.74 | 32.23 | 3,933,544 | +0.87(+2.78%) |
Sep 09, 2016 | 32.83 | 33.09 | 31.36 | 31.36 | 4,897,989 | -1.88(-5.66%) |
Sep 08, 2016 | 32.43 | 33.57 | 32.20 | 33.24 | 4,296,984 | +1.05(+3.26%) |
Sep 07, 2016 | 32.46 | 32.85 | 32.07 | 32.19 | 4,088,979 | -0.24(-0.73%) |
Sep 06, 2016 | 31.77 | 32.56 | 31.77 | 32.43 | 3,250,055 | +0.75(+2.36%) |
Sep 02, 2016 | 31.60 | 31.68 | 31.68 | 31.68 | 2,546,915 | +0.43(+1.36%) |
Sep 01, 2016 | 31.60 | 31.68 | 30.93 | 31.25 | 3,095,387 | -0.47(-1.49%) |
Aug 31, 2016 | 31.83 | 32.15 | 31.53 | 31.73 | 2,923,247 | -0.30(-0.95%) |
Aug 30, 2016 | 32.59 | 32.80 | 31.95 | 32.03 | 2,979,415 | -0.56(-1.71%) |
Aug 29, 2016 | 32.58 | 32.81 | 32.51 | 32.59 | 1,898,006 | -0.09(-0.26%) |
Aug 26, 2016 | 33.40 | 33.76 | 32.39 | 32.67 | 3,091,919 | -0.62(-1.88%) |
Aug 25, 2016 | 33.18 | 33.42 | 32.94 | 33.30 | 2,699,251 | +0.14(+0.43%) |
Aug 24, 2016 | 33.25 | 33.70 | 32.96 | 33.16 | 3,260,151 | -0.32(-0.96%) |
Aug 23, 2016 | 33.39 | 33.80 | 33.28 | 33.48 | 2,145,004 | +0.20(+0.60%) |
Aug 22, 2016 | 33.36 | 33.50 | 32.87 | 33.28 | 3,059,980 | -0.53(-1.57%) |
Aug 19, 2016 | 33.67 | 33.94 | 33.50 | 33.81 | 2,978,589 | -0.33(-0.97%) |
Aug 18, 2016 | 33.40 | 34.25 | 33.37 | 34.14 | 4,232,800 | +0.95(+2.85%) |
Aug 17, 2016 | 33.32 | 33.57 | 33.06 | 33.19 | 3,528,413 | +0.11(+0.34%) |
Aug 16, 2016 | 33.12 | 33.53 | 32.91 | 33.08 | 4,395,920 | +0.11(+0.34%) |
Aug 15, 2016 | 32.08 | 33.35 | 32.08 | 32.97 | 3,732,723 | +0.98(+3.08%) |
Aug 12, 2016 | 32.01 | 32.34 | 31.87 | 31.98 | 4,045,057 | +0.13(+0.42%) |
Aug 11, 2016 | 31.60 | 32.15 | 31.31 | 31.85 | 4,239,521 | +0.33(+1.05%) |
Aug 10, 2016 | 32.47 | 32.73 | 31.49 | 31.52 | 4,576,097 | -0.81(-2.52%) |
Aug 09, 2016 | 32.61 | 32.88 | 31.93 | 32.33 | 3,967,757 | -0.21(-0.64%) |
Aug 08, 2016 | 31.87 | 32.69 | 31.80 | 32.54 | 4,292,944 | +0.99(+3.15%) |
Aug 05, 2016 | 30.86 | 31.70 | 30.71 | 31.55 | 4,826,706 | +0.75(+2.43%) |
Aug 04, 2016 | 30.75 | 31.14 | 30.59 | 30.80 | 2,243,664 | -0.09(-0.31%) |
Aug 03, 2016 | 30.20 | 31.09 | 30.10 | 30.90 | 4,206,379 | +0.71(+2.35%) |
Aug 02, 2016 | 30.28 | 30.68 | 29.32 | 30.19 | 5,411,538 | +0.44(+1.49%) |
Aug 01, 2016 | 30.27 | 30.37 | 29.58 | 29.74 | 6,291,627 | -0.86(-2.81%) |
Jul 29, 2016 | 30.09 | 30.68 | 29.88 | 30.60 | 5,534,393 | +0.29(+0.97%) |
Jul 28, 2016 | 29.32 | 31.31 | 28.18 | 30.31 | 7,787,706 | +0.73(+2.46%) |
Jul 27, 2016 | 30.23 | 30.59 | 29.38 | 29.58 | 6,436,352 | -0.56(-1.85%) |
Jul 26, 2016 | 29.52 | 30.20 | 29.50 | 30.14 | 4,530,782 | +0.56(+1.89%) |
Jul 25, 2016 | 30.27 | 30.34 | 29.38 | 29.58 | 4,228,968 | -0.93(-3.04%) |
Jul 22, 2016 | 31.15 | 31.27 | 30.43 | 30.51 | 3,505,196 | -0.58(-1.86%) |
Jul 21, 2016 | 31.22 | 32.06 | 31.03 | 31.08 | 5,352,981 | -0.09(-0.27%) |
Jul 20, 2016 | 30.99 | 31.62 | 30.51 | 31.17 | 4,535,716 | -0.09(-0.27%) |
Jul 19, 2016 | 31.37 | 31.67 | 31.12 | 31.25 | 2,914,119 | -0.23(-0.72%) |
Jul 18, 2016 | 31.33 | 31.53 | 30.71 | 31.48 | 2,945,414 | -0.44(-1.36%) |
Jul 15, 2016 | 32.16 | 32.16 | 31.59 | 31.92 | 2,634,821 | +0.00(+0.00%) |
Jul 14, 2016 | 32.00 | 32.23 | 31.79 | 31.92 | 2,274,604 | +0.34(+1.08%) |
Jul 13, 2016 | 32.12 | 32.45 | 31.24 | 31.58 | 2,744,105 | -0.61(-1.88%) |
Jul 12, 2016 | 31.05 | 32.52 | 31.01 | 32.18 | 4,173,709 | +1.73(+5.68%) |
Jul 11, 2016 | 30.99 | 31.53 | 30.35 | 30.45 | 3,604,505 | -0.38(-1.23%) |
Jul 08, 2016 | 30.55 | 31.07 | 29.98 | 30.83 | 3,420,904 | +0.85(+2.84%) |
Jul 07, 2016 | 30.27 | 31.01 | 29.62 | 29.98 | 4,777,507 | +0.22(+0.73%) |
Jul 06, 2016 | 30.07 | 30.10 | 29.01 | 29.76 | 6,274,898 | -0.64(-2.12%) |
Jul 05, 2016 | 32.00 | 32.22 | 30.15 | 30.40 | 5,809,486 | -2.18(-6.68%) |
Jul 01, 2016 | 31.83 | 32.58 | 32.58 | 32.58 | 3,490,605 | +0.75(+2.35%) |
Jun 30, 2016 | 31.14 | 31.83 | 30.74 | 31.83 | 3,966,453 | +0.68(+2.19%) |
Jun 29, 2016 | 30.81 | 31.46 | 30.30 | 31.15 | 5,853,206 | +0.89(+2.94%) |
Jun 28, 2016 | 30.65 | 30.82 | 30.05 | 30.26 | 4,494,539 | +0.36(+1.20%) |
Jun 27, 2016 | 31.88 | 31.90 | 29.76 | 29.90 | 6,647,772 | -2.32(-7.19%) |
Jun 24, 2016 | 32.91 | 33.50 | 32.20 | 32.22 | 5,905,073 | -2.31(-6.68%) |
Jun 23, 2016 | 34.18 | 34.68 | 33.94 | 34.53 | 3,986,023 | +0.91(+2.70%) |
Jun 22, 2016 | 34.02 | 34.21 | 33.60 | 33.62 | 4,334,527 | -0.10(-0.31%) |
Jun 21, 2016 | 33.06 | 33.72 | 32.71 | 33.72 | 4,281,322 | +0.46(+1.39%) |
Jun 20, 2016 | 33.74 | 34.01 | 33.21 | 33.26 | 3,896,076 | -0.02(-0.06%) |
Jun 17, 2016 | 32.36 | 33.43 | 32.36 | 33.28 | 11,497,907 | +1.26(+3.93%) |
Jun 16, 2016 | 31.62 | 32.12 | 31.05 | 32.02 | 4,488,756 | -0.02(-0.06%) |
Jun 15, 2016 | 32.24 | 33.04 | 31.95 | 32.04 | 3,581,394 | -0.26(-0.79%) |
Jun 14, 2016 | 32.49 | 33.10 | 31.79 | 32.30 | 3,967,962 | -0.43(-1.30%) |
Jun 13, 2016 | 32.47 | 33.28 | 32.40 | 32.72 | 3,577,040 | -0.42(-1.26%) |
Jun 10, 2016 | 33.82 | 34.09 | 33.09 | 33.14 | 4,178,743 | -1.24(-3.60%) |
Jun 09, 2016 | 34.19 | 34.62 | 33.91 | 34.38 | 4,458,275 | -0.61(-1.73%) |
Jun 08, 2016 | 34.59 | 35.45 | 34.59 | 34.98 | 4,949,595 | +0.74(+2.15%) |
Jun 07, 2016 | 33.26 | 34.51 | 33.25 | 34.24 | 6,012,839 | +1.30(+3.96%) |
Jun 06, 2016 | 30.69 | 33.19 | 30.69 | 32.94 | 7,071,890 | +2.63(+8.66%) |
Jun 03, 2016 | 30.33 | 30.75 | 29.99 | 30.31 | 2,856,464 | +0.09(+0.28%) |
Jun 02, 2016 | 30.01 | 30.30 | 29.52 | 30.23 | 3,186,977 | -0.09(-0.31%) |
Jun 01, 2016 | 30.54 | 30.71 | 29.78 | 30.32 | 4,294,062 | -0.80(-2.58%) |
May 31, 2016 | 30.78 | 31.45 | 30.71 | 31.13 | 5,130,692 | +0.31(+1.01%) |
May 27, 2016 | 30.78 | 30.81 | 30.81 | 30.81 | 3,114,337 | +0.04(+0.12%) |
May 26, 2016 | 31.17 | 31.51 | 30.75 | 30.78 | 3,947,884 | -0.09(-0.28%) |
May 25, 2016 | 30.06 | 30.97 | 29.97 | 30.86 | 4,203,557 | +1.11(+3.75%) |
May 24, 2016 | 30.13 | 30.16 | 29.47 | 29.75 | 3,108,513 | -0.07(-0.22%) |
May 23, 2016 | 29.79 | 30.07 | 29.61 | 29.81 | 3,684,623 | -0.25(-0.85%) |
May 20, 2016 | 29.40 | 30.22 | 29.40 | 30.07 | 4,347,564 | +0.70(+2.38%) |
May 19, 2016 | 29.34 | 29.90 | 29.20 | 29.37 | 7,374,420 | -0.34(-1.14%) |
May 18, 2016 | 30.65 | 31.13 | 29.52 | 29.71 | 5,593,724 | -1.29(-4.17%) |
May 17, 2016 | 30.46 | 31.32 | 30.30 | 31.00 | 6,958,520 | +0.55(+1.80%) |
May 16, 2016 | 30.05 | 30.77 | 29.87 | 30.46 | 4,400,516 | +1.02(+3.47%) |
May 13, 2016 | 29.88 | 30.30 | 29.39 | 29.44 | 3,725,302 | -0.75(-2.47%) |
May 12, 2016 | 31.04 | 31.35 | 29.81 | 30.18 | 4,704,194 | -0.39(-1.27%) |
May 11, 2016 | 29.90 | 30.88 | 29.47 | 30.57 | 5,918,692 | +0.57(+1.89%) |
May 10, 2016 | 29.84 | 30.25 | 29.43 | 30.00 | 5,321,190 | +0.32(+1.08%) |
May 09, 2016 | 31.27 | 31.43 | 29.65 | 29.68 | 7,987,251 | -1.93(-6.10%) |
May 06, 2016 | 31.21 | 32.44 | 31.10 | 31.61 | 4,253,425 | +0.16(+0.51%) |
May 05, 2016 | 32.21 | 32.35 | 30.98 | 31.45 | 5,319,312 | -0.17(-0.54%) |
May 04, 2016 | 32.66 | 33.35 | 31.47 | 31.62 | 7,526,457 | -1.28(-3.88%) |
May 03, 2016 | 32.30 | 32.97 | 31.45 | 32.89 | 8,260,563 | +0.05(+0.14%) |