Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.52 | 36.54 | 36.29 | 36.37 | 10,521,318 | -0.20(-0.54%) |
Apr 27, 2017 | 36.54 | 36.75 | 36.52 | 36.57 | 4,031,219 | +0.07(+0.20%) |
Apr 26, 2017 | 36.56 | 36.76 | 36.48 | 36.50 | 3,808,359 | -0.14(-0.38%) |
Apr 25, 2017 | 36.51 | 36.65 | 36.39 | 36.64 | 4,349,090 | +0.01(+0.02%) |
Apr 24, 2017 | 36.54 | 36.67 | 36.29 | 36.63 | 5,609,429 | +0.12(+0.34%) |
Apr 21, 2017 | 36.31 | 36.63 | 36.31 | 36.50 | 6,069,665 | +0.15(+0.42%) |
Apr 20, 2017 | 36.34 | 36.36 | 36.00 | 36.35 | 7,145,559 | +0.01(+0.04%) |
Apr 19, 2017 | 36.45 | 36.50 | 36.23 | 36.34 | 5,123,889 | -0.16(-0.44%) |
Apr 18, 2017 | 36.42 | 36.56 | 36.34 | 36.50 | 5,141,991 | +0.14(+0.38%) |
Apr 17, 2017 | 36.17 | 36.39 | 36.14 | 36.36 | 4,383,328 | +0.26(+0.73%) |
Apr 13, 2017 | 36.29 | 36.29 | 36.02 | 36.10 | 8,189,751 | -0.18(-0.48%) |
Apr 12, 2017 | 35.87 | 36.35 | 35.80 | 36.27 | 10,521,518 | +0.26(+0.73%) |
Apr 11, 2017 | 36.26 | 36.30 | 35.92 | 36.01 | 13,055,608 | -0.27(-0.74%) |
Apr 10, 2017 | 36.29 | 36.42 | 36.07 | 36.28 | 6,874,888 | -0.01(-0.04%) |
Apr 07, 2017 | 36.67 | 36.72 | 36.27 | 36.29 | 10,006,502 | -0.32(-0.88%) |
Apr 06, 2017 | 36.70 | 36.76 | 36.45 | 36.61 | 8,628,075 | -0.22(-0.59%) |
Apr 05, 2017 | 36.46 | 36.87 | 36.40 | 36.83 | 4,910,640 | +0.30(+0.82%) |
Apr 04, 2017 | 36.49 | 36.66 | 36.34 | 36.53 | 5,277,809 | +0.04(+0.12%) |
Apr 03, 2017 | 36.29 | 36.50 | 36.08 | 36.49 | 7,088,866 | +0.13(+0.36%) |
Mar 31, 2017 | 36.25 | 36.52 | 36.23 | 36.36 | 8,908,779 | +0.08(+0.22%) |
Mar 30, 2017 | 36.34 | 36.41 | 36.02 | 36.28 | 7,633,732 | -0.20(-0.56%) |
Mar 29, 2017 | 36.39 | 36.62 | 36.18 | 36.48 | 10,456,130 | -0.10(-0.28%) |
Mar 28, 2017 | 36.65 | 36.75 | 36.50 | 36.59 | 7,850,071 | -0.15(-0.42%) |
Mar 27, 2017 | 36.92 | 37.10 | 36.61 | 36.74 | 5,039,150 | -0.09(-0.24%) |
Mar 24, 2017 | 36.79 | 36.97 | 36.64 | 36.83 | 7,186,369 | +0.04(+0.10%) |
Mar 23, 2017 | 36.98 | 37.29 | 36.65 | 36.79 | 11,680,092 | -0.26(-0.71%) |
Mar 22, 2017 | 37.30 | 37.59 | 37.04 | 37.05 | 8,455,047 | -0.20(-0.55%) |
Mar 21, 2017 | 36.75 | 37.37 | 36.67 | 37.26 | 8,139,791 | +0.46(+1.25%) |
Mar 20, 2017 | 37.03 | 37.16 | 36.71 | 36.80 | 5,256,456 | -0.21(-0.57%) |
Mar 17, 2017 | 36.83 | 37.21 | 36.67 | 37.01 | 13,307,918 | +0.35(+0.96%) |
Mar 16, 2017 | 36.85 | 36.88 | 36.54 | 36.66 | 5,183,363 | -0.32(-0.87%) |
Mar 15, 2017 | 36.48 | 37.14 | 36.37 | 36.98 | 6,022,248 | +0.55(+1.50%) |
Mar 14, 2017 | 36.29 | 36.54 | 36.23 | 36.43 | 4,510,219 | +0.11(+0.30%) |
Mar 13, 2017 | 36.22 | 36.37 | 36.18 | 36.32 | 6,027,245 | +0.07(+0.20%) |
Mar 10, 2017 | 36.35 | 36.35 | 36.01 | 36.25 | 7,021,031 | +0.09(+0.26%) |
Mar 09, 2017 | 36.45 | 36.51 | 36.12 | 36.15 | 5,814,616 | -0.20(-0.54%) |
Mar 08, 2017 | 36.55 | 36.55 | 36.26 | 36.35 | 5,921,296 | -0.46(-1.25%) |
Mar 07, 2017 | 36.59 | 36.88 | 36.56 | 36.81 | 6,171,149 | +0.12(+0.32%) |
Mar 06, 2017 | 36.96 | 36.97 | 36.64 | 36.69 | 5,812,288 | -0.10(-0.26%) |
Mar 03, 2017 | 36.77 | 36.97 | 36.48 | 36.79 | 7,876,096 | +0.04(+0.10%) |
Mar 02, 2017 | 36.36 | 36.94 | 36.26 | 36.75 | 7,316,540 | +0.19(+0.52%) |
Mar 01, 2017 | 36.72 | 36.94 | 36.50 | 36.56 | 9,794,210 | -0.56(-1.50%) |
Feb 28, 2017 | 36.62 | 37.17 | 36.61 | 37.12 | 9,129,582 | +0.40(+1.09%) |
Feb 27, 2017 | 36.85 | 36.85 | 36.67 | 36.72 | 6,366,931 | -0.17(-0.46%) |
Feb 24, 2017 | 36.37 | 36.94 | 36.36 | 36.88 | 11,433,843 | +0.61(+1.67%) |
Feb 23, 2017 | 35.79 | 36.42 | 35.75 | 36.28 | 12,241,245 | +0.50(+1.39%) |
Feb 22, 2017 | 35.25 | 35.85 | 35.07 | 35.78 | 10,298,614 | +0.52(+1.47%) |
Feb 21, 2017 | 34.87 | 35.31 | 34.74 | 35.26 | 11,874,906 | +0.35(+1.00%) |
Feb 17, 2017 | 34.91 | 34.91 | 34.91 | 0 | -0.32(-0.91%) | |
Feb 16, 2017 | 34.95 | 35.26 | 34.88 | 35.23 | 7,711,541 | +0.33(+0.94%) |
Feb 15, 2017 | 34.91 | 34.94 | 34.62 | 34.91 | 8,335,293 | -0.17(-0.49%) |
Feb 14, 2017 | 35.38 | 35.39 | 34.83 | 35.08 | 7,368,103 | -0.45(-1.28%) |
Feb 13, 2017 | 35.42 | 35.58 | 35.27 | 35.53 | 4,638,201 | +0.12(+0.35%) |
Feb 10, 2017 | 35.24 | 35.49 | 35.19 | 35.41 | 4,851,662 | +0.14(+0.39%) |
Feb 09, 2017 | 35.53 | 35.67 | 35.17 | 35.27 | 6,687,561 | -0.26(-0.73%) |
Feb 08, 2017 | 35.27 | 35.62 | 35.24 | 35.53 | 5,446,508 | +0.32(+0.92%) |
Feb 07, 2017 | 35.27 | 35.31 | 35.09 | 35.21 | 5,139,629 | +0.01(+0.02%) |
Feb 06, 2017 | 35.35 | 35.44 | 35.17 | 35.20 | 4,357,385 | -0.05(-0.14%) |
Feb 03, 2017 | 35.39 | 35.48 | 35.18 | 35.25 | 4,694,823 | -0.11(-0.31%) |
Feb 02, 2017 | 35.07 | 35.39 | 34.98 | 35.36 | 6,067,699 | +0.31(+0.89%) |
Feb 01, 2017 | 35.46 | 35.46 | 34.73 | 35.05 | 10,453,740 | -0.64(-1.78%) |
Jan 31, 2017 | 35.19 | 35.81 | 35.14 | 35.69 | 8,121,290 | +0.56(+1.58%) |
Jan 30, 2017 | 35.10 | 35.14 | 34.83 | 35.13 | 5,597,413 | +0.13(+0.37%) |
Jan 27, 2017 | 35.19 | 35.27 | 34.91 | 35.00 | 5,894,242 | -0.11(-0.31%) |
Jan 26, 2017 | 34.98 | 35.18 | 34.90 | 35.11 | 4,828,295 | +0.10(+0.29%) |
Jan 25, 2017 | 34.99 | 35.03 | 34.82 | 35.01 | 6,057,910 | -0.06(-0.16%) |
Jan 24, 2017 | 35.25 | 35.48 | 35.01 | 35.06 | 7,628,581 | -0.19(-0.53%) |
Jan 23, 2017 | 35.53 | 35.59 | 35.24 | 35.25 | 4,391,675 | -0.17(-0.47%) |
Jan 20, 2017 | 35.44 | 35.55 | 35.24 | 35.42 | 4,984,597 | +0.01(+0.02%) |
Jan 19, 2017 | 35.58 | 35.74 | 35.30 | 35.41 | 5,178,446 | -0.41(-1.15%) |
Jan 18, 2017 | 35.77 | 35.98 | 35.74 | 35.82 | 4,771,222 | -0.05(-0.14%) |
Jan 17, 2017 | 35.34 | 35.90 | 35.30 | 35.87 | 6,762,725 | +0.64(+1.82%) |
Jan 13, 2017 | 35.23 | 35.23 | 35.23 | 0 | -0.14(-0.41%) | |
Jan 12, 2017 | 35.23 | 35.45 | 35.04 | 35.37 | 4,848,853 | +0.19(+0.53%) |
Jan 11, 2017 | 34.85 | 35.24 | 34.83 | 35.19 | 3,651,928 | +0.26(+0.74%) |
Jan 10, 2017 | 35.09 | 35.09 | 34.79 | 34.93 | 4,944,235 | -0.11(-0.31%) |
Jan 09, 2017 | 35.30 | 35.49 | 35.00 | 35.04 | 5,916,612 | -0.35(-0.98%) |
Jan 06, 2017 | 35.35 | 35.52 | 35.20 | 35.38 | 6,649,163 | -0.09(-0.26%) |
Jan 05, 2017 | 35.41 | 35.52 | 35.09 | 35.48 | 6,710,345 | +0.11(+0.31%) |
Jan 04, 2017 | 35.39 | 35.59 | 35.26 | 35.37 | 5,352,384 | -0.04(-0.10%) |
Jan 03, 2017 | 35.48 | 35.55 | 35.14 | 35.40 | 5,505,303 | -0.11(-0.30%) |
Dec 30, 2016 | 35.51 | 35.51 | 35.51 | 0 | -0.13(-0.36%) | |
Dec 29, 2016 | 35.51 | 35.69 | 35.31 | 35.64 | 3,832,468 | +0.34(+0.96%) |
Dec 28, 2016 | 35.63 | 35.69 | 35.23 | 35.30 | 3,491,410 | -0.29(-0.81%) |
Dec 27, 2016 | 35.61 | 35.70 | 35.44 | 35.59 | 2,760,561 | -0.02(-0.06%) |
Dec 23, 2016 | 35.61 | 35.61 | 35.61 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 35.48 | 35.65 | 35.35 | 35.63 | 4,090,945 | +0.09(+0.24%) |
Dec 21, 2016 | 35.56 | 35.77 | 35.52 | 35.55 | 3,930,196 | +0.03(+0.08%) |
Dec 20, 2016 | 35.44 | 35.65 | 35.30 | 35.52 | 4,085,386 | +0.08(+0.22%) |
Dec 19, 2016 | 35.41 | 35.58 | 35.14 | 35.44 | 4,142,598 | +0.12(+0.35%) |
Dec 16, 2016 | 35.01 | 35.37 | 34.95 | 35.32 | 9,479,465 | +0.33(+0.95%) |
Dec 15, 2016 | 34.67 | 35.06 | 34.50 | 34.98 | 8,654,514 | -0.01(-0.04%) |
Dec 14, 2016 | 35.63 | 35.84 | 34.94 | 35.00 | 9,563,016 | -0.51(-1.44%) |
Dec 13, 2016 | 35.24 | 35.53 | 35.11 | 35.51 | 7,694,294 | +0.34(+0.96%) |
Dec 12, 2016 | 34.53 | 35.19 | 34.52 | 35.17 | 6,950,016 | +0.56(+1.63%) |
Dec 09, 2016 | 34.23 | 34.62 | 34.16 | 34.61 | 6,960,861 | +0.38(+1.12%) |
Dec 08, 2016 | 33.85 | 34.26 | 33.63 | 34.23 | 7,646,246 | +0.19(+0.55%) |
Dec 07, 2016 | 33.93 | 34.23 | 33.93 | 34.04 | 7,933,166 | +0.16(+0.47%) |
Dec 06, 2016 | 34.04 | 34.04 | 33.76 | 33.88 | 6,334,629 | +0.04(+0.13%) |
Dec 05, 2016 | 33.64 | 33.84 | 33.38 | 33.84 | 6,939,675 | +0.08(+0.24%) |
Dec 02, 2016 | 33.87 | 34.06 | 33.58 | 33.76 | 6,075,619 | +0.12(+0.36%) |
Dec 01, 2016 | 33.74 | 33.74 | 33.35 | 33.63 | 7,714,369 | -0.17(-0.49%) |
Nov 30, 2016 | 34.54 | 34.54 | 33.78 | 33.80 | 13,385,468 | -1.08(-3.08%) |
Nov 29, 2016 | 34.78 | 35.16 | 34.72 | 34.88 | 10,313,356 | +0.00(+0.00%) |
Nov 28, 2016 | 34.53 | 34.93 | 34.51 | 34.88 | 7,675,856 | +0.38(+1.11%) |
Nov 25, 2016 | 34.23 | 34.62 | 34.23 | 34.49 | 3,443,859 | +0.40(+1.16%) |
Nov 23, 2016 | 34.10 | 34.10 | 34.10 | 0 | -0.27(-0.78%) | |
Nov 22, 2016 | 34.28 | 34.46 | 34.07 | 34.36 | 6,893,658 | +0.04(+0.13%) |
Nov 21, 2016 | 34.11 | 34.38 | 33.97 | 34.32 | 7,383,185 | +0.30(+0.87%) |
Nov 18, 2016 | 34.34 | 34.40 | 33.85 | 34.02 | 7,773,039 | -0.27(-0.78%) |
Nov 17, 2016 | 34.50 | 34.54 | 34.26 | 34.29 | 7,234,097 | -0.27(-0.77%) |
Nov 16, 2016 | 34.61 | 34.69 | 34.20 | 34.56 | 9,811,338 | +0.06(+0.19%) |
Nov 15, 2016 | 34.36 | 34.63 | 34.16 | 34.49 | 8,167,884 | +0.51(+1.49%) |
Nov 14, 2016 | 33.90 | 34.05 | 33.41 | 33.99 | 11,129,646 | -0.11(-0.31%) |
Nov 11, 2016 | 34.22 | 34.42 | 33.95 | 34.09 | 9,748,381 | -0.09(-0.27%) |
Nov 10, 2016 | 34.98 | 34.98 | 33.60 | 34.19 | 16,422,271 | -0.93(-2.66%) |
Nov 09, 2016 | 35.47 | 35.59 | 34.91 | 35.12 | 19,332,280 | -1.10(-3.03%) |
Nov 08, 2016 | 36.21 | 36.42 | 36.06 | 36.22 | 7,957,029 | +0.10(+0.28%) |
Nov 07, 2016 | 35.86 | 36.13 | 35.28 | 36.12 | 9,207,528 | +0.36(+1.02%) |
Nov 04, 2016 | 36.08 | 36.23 | 35.68 | 35.76 | 6,736,665 | -0.20(-0.56%) |
Nov 03, 2016 | 35.84 | 36.13 | 35.69 | 35.96 | 6,206,495 | +0.14(+0.40%) |
Nov 02, 2016 | 35.91 | 35.96 | 35.33 | 35.81 | 8,704,104 | -0.21(-0.57%) |
Nov 01, 2016 | 36.84 | 36.87 | 35.89 | 36.02 | 9,074,998 | -0.78(-2.11%) |
Oct 31, 2016 | 36.29 | 37.27 | 36.17 | 36.80 | 9,106,015 | +0.62(+1.72%) |
Oct 28, 2016 | 36.28 | 36.39 | 36.03 | 36.18 | 7,024,646 | -0.04(-0.12%) |
Oct 27, 2016 | 36.28 | 36.34 | 35.95 | 36.22 | 6,693,974 | -0.15(-0.41%) |
Oct 26, 2016 | 36.36 | 36.43 | 36.08 | 36.37 | 5,582,914 | +0.00(+0.00%) |
Oct 25, 2016 | 36.22 | 36.44 | 36.16 | 36.37 | 5,026,806 | +0.09(+0.24%) |
Oct 24, 2016 | 36.21 | 36.33 | 35.94 | 36.29 | 4,673,768 | +0.23(+0.63%) |
Oct 21, 2016 | 36.04 | 36.24 | 35.89 | 36.06 | 4,684,364 | -0.14(-0.37%) |
Oct 20, 2016 | 36.29 | 36.54 | 36.09 | 36.19 | 4,457,108 | -0.01(-0.02%) |
Oct 19, 2016 | 36.43 | 36.49 | 36.10 | 36.20 | 6,684,324 | -0.26(-0.70%) |
Oct 18, 2016 | 36.38 | 36.58 | 35.91 | 36.46 | 6,072,664 | +0.29(+0.79%) |
Oct 17, 2016 | 36.16 | 36.32 | 36.09 | 36.17 | 4,280,165 | +0.09(+0.26%) |
Oct 14, 2016 | 36.14 | 36.41 | 35.99 | 36.08 | 5,532,409 | -0.14(-0.39%) |
Oct 13, 2016 | 35.75 | 36.44 | 35.72 | 36.22 | 7,392,777 | +0.52(+1.46%) |
Oct 12, 2016 | 35.46 | 35.78 | 35.32 | 35.70 | 7,919,789 | +0.44(+1.25%) |
Oct 11, 2016 | 35.38 | 35.48 | 35.08 | 35.26 | 8,224,158 | -0.24(-0.68%) |
Oct 10, 2016 | 35.17 | 35.52 | 35.09 | 35.50 | 6,320,502 | +0.42(+1.20%) |
Oct 07, 2016 | 35.56 | 35.74 | 35.08 | 35.08 | 7,353,225 | -0.19(-0.55%) |
Oct 06, 2016 | 35.23 | 35.48 | 35.06 | 35.27 | 8,530,262 | -0.06(-0.18%) |
Oct 05, 2016 | 35.60 | 35.85 | 35.26 | 35.34 | 7,872,323 | -0.23(-0.64%) |
Oct 04, 2016 | 36.15 | 36.15 | 35.35 | 35.56 | 14,436,095 | -0.63(-1.74%) |
Oct 03, 2016 | 36.54 | 36.59 | 35.92 | 36.19 | 7,642,077 | -0.41(-1.13%) |
Sep 30, 2016 | 37.16 | 37.38 | 36.47 | 36.61 | 9,869,576 | -0.54(-1.44%) |
Sep 29, 2016 | 37.47 | 37.53 | 36.98 | 37.14 | 8,236,752 | -0.46(-1.23%) |
Sep 28, 2016 | 37.78 | 37.83 | 37.47 | 37.61 | 8,155,029 | -0.10(-0.26%) |
Sep 27, 2016 | 38.19 | 38.34 | 37.65 | 37.71 | 8,091,741 | -0.34(-0.88%) |
Sep 26, 2016 | 38.21 | 38.27 | 38.02 | 38.04 | 6,571,854 | -0.16(-0.41%) |
Sep 23, 2016 | 38.06 | 38.27 | 38.00 | 38.20 | 6,001,646 | +0.04(+0.09%) |
Sep 22, 2016 | 38.08 | 38.22 | 37.88 | 38.16 | 5,793,427 | +0.21(+0.56%) |
Sep 21, 2016 | 37.17 | 37.97 | 37.00 | 37.95 | 6,838,877 | +0.74(+1.99%) |
Sep 20, 2016 | 37.48 | 37.58 | 37.20 | 37.21 | 4,805,411 | -0.21(-0.55%) |
Sep 19, 2016 | 37.18 | 37.43 | 37.11 | 37.41 | 6,256,956 | +0.33(+0.89%) |
Sep 16, 2016 | 36.84 | 37.21 | 36.59 | 37.08 | 23,766,510 | +0.36(+0.99%) |
Sep 15, 2016 | 36.59 | 36.84 | 36.51 | 36.72 | 7,014,396 | +0.08(+0.21%) |
Sep 14, 2016 | 36.68 | 36.90 | 36.47 | 36.64 | 7,214,100 | +0.06(+0.18%) |
Sep 13, 2016 | 36.95 | 37.01 | 36.32 | 36.58 | 9,927,280 | -0.50(-1.35%) |
Sep 12, 2016 | 36.24 | 37.18 | 36.23 | 37.08 | 14,205,860 | +0.78(+2.14%) |
Sep 09, 2016 | 37.16 | 37.23 | 36.25 | 36.30 | 8,990,960 | -1.14(-3.05%) |
Sep 08, 2016 | 37.29 | 37.47 | 37.16 | 37.44 | 6,132,371 | +0.18(+0.48%) |
Sep 07, 2016 | 37.22 | 37.35 | 37.06 | 37.26 | 4,995,235 | +0.06(+0.17%) |
Sep 06, 2016 | 37.04 | 37.43 | 36.98 | 37.20 | 7,695,509 | +0.24(+0.64%) |
Sep 02, 2016 | 36.54 | 36.96 | 36.96 | 36.96 | 5,422,364 | +0.44(+1.21%) |
Sep 01, 2016 | 36.56 | 36.65 | 36.40 | 36.52 | 5,064,053 | -0.11(-0.29%) |
Aug 31, 2016 | 36.36 | 36.65 | 36.28 | 36.63 | 8,651,317 | +0.26(+0.73%) |
Aug 30, 2016 | 36.56 | 36.79 | 36.33 | 36.36 | 7,820,683 | -0.27(-0.74%) |
Aug 29, 2016 | 36.76 | 36.76 | 36.49 | 36.64 | 6,593,460 | +0.21(+0.57%) |
Aug 26, 2016 | 37.03 | 37.29 | 36.31 | 36.43 | 8,563,550 | -0.58(-1.56%) |
Aug 25, 2016 | 37.02 | 37.13 | 36.91 | 37.01 | 5,757,300 | +0.05(+0.14%) |
Aug 24, 2016 | 36.79 | 37.03 | 36.62 | 36.96 | 5,713,135 | +0.06(+0.15%) |
Aug 23, 2016 | 37.13 | 37.30 | 36.89 | 36.90 | 5,123,050 | -0.21(-0.56%) |
Aug 22, 2016 | 37.17 | 37.28 | 37.06 | 37.11 | 6,769,911 | +0.03(+0.08%) |
Aug 19, 2016 | 37.18 | 37.18 | 36.88 | 37.08 | 9,182,990 | -0.25(-0.67%) |
Aug 18, 2016 | 36.69 | 37.34 | 36.63 | 37.33 | 10,783,570 | +0.60(+1.63%) |
Aug 17, 2016 | 35.74 | 36.80 | 35.68 | 36.73 | 30,505,236 | +0.36(+1.00%) |
Aug 16, 2016 | 36.69 | 36.70 | 36.26 | 36.36 | 7,047,065 | -0.38(-1.03%) |
Aug 15, 2016 | 37.35 | 37.45 | 36.72 | 36.74 | 5,778,352 | -0.61(-1.64%) |
Aug 12, 2016 | 37.45 | 37.61 | 37.34 | 37.36 | 4,471,534 | +0.02(+0.06%) |
Aug 11, 2016 | 37.34 | 37.38 | 37.11 | 37.33 | 6,277,960 | +0.00(+0.00%) |
Aug 10, 2016 | 37.36 | 37.51 | 37.27 | 37.33 | 8,266,867 | +0.03(+0.08%) |
Aug 09, 2016 | 37.24 | 37.43 | 37.11 | 37.31 | 5,950,961 | +0.11(+0.28%) |
Aug 08, 2016 | 37.21 | 37.45 | 37.02 | 37.20 | 4,846,979 | +0.04(+0.10%) |
Aug 05, 2016 | 37.42 | 37.50 | 37.06 | 37.17 | 7,315,756 | -0.37(-0.98%) |
Aug 04, 2016 | 37.49 | 37.70 | 37.43 | 37.53 | 4,573,364 | +0.08(+0.23%) |
Aug 03, 2016 | 37.71 | 37.76 | 37.24 | 37.45 | 7,157,767 | -0.23(-0.60%) |
Aug 02, 2016 | 37.77 | 37.83 | 37.53 | 37.67 | 5,263,304 | -0.20(-0.54%) |
Aug 01, 2016 | 37.73 | 37.98 | 37.68 | 37.88 | 5,891,557 | +0.11(+0.28%) |
Jul 29, 2016 | 37.60 | 37.91 | 37.57 | 37.77 | 8,157,892 | +0.17(+0.45%) |
Jul 28, 2016 | 37.79 | 37.79 | 37.44 | 37.60 | 8,607,282 | -0.20(-0.52%) |
Jul 27, 2016 | 38.22 | 38.46 | 37.57 | 37.80 | 12,247,833 | -0.64(-1.67%) |
Jul 26, 2016 | 38.50 | 38.53 | 38.27 | 38.44 | 8,637,113 | -0.06(-0.16%) |
Jul 25, 2016 | 38.48 | 38.55 | 38.27 | 38.51 | 5,559,763 | +0.00(+0.00%) |
Jul 22, 2016 | 38.02 | 38.58 | 37.97 | 38.51 | 7,173,576 | +0.45(+1.19%) |
Jul 21, 2016 | 37.57 | 38.10 | 37.48 | 38.05 | 7,880,582 | +0.40(+1.07%) |
Jul 20, 2016 | 37.88 | 37.98 | 37.56 | 37.65 | 5,480,523 | -0.20(-0.54%) |
Jul 19, 2016 | 37.86 | 37.98 | 37.74 | 37.86 | 4,379,149 | +0.00(+0.00%) |
Jul 18, 2016 | 37.88 | 38.06 | 37.81 | 37.86 | 5,045,043 | -0.01(-0.02%) |
Jul 15, 2016 | 37.91 | 38.03 | 37.55 | 37.86 | 6,528,434 | +0.01(+0.04%) |
Jul 14, 2016 | 37.65 | 37.91 | 37.45 | 37.85 | 11,688,063 | +0.34(+0.90%) |
Jul 13, 2016 | 37.49 | 37.55 | 37.30 | 37.51 | 6,916,619 | +0.20(+0.55%) |
Jul 12, 2016 | 37.77 | 37.87 | 37.26 | 37.31 | 8,544,979 | -0.67(-1.77%) |
Jul 11, 2016 | 38.05 | 38.18 | 37.75 | 37.98 | 8,999,616 | -0.25(-0.65%) |
Jul 08, 2016 | 37.72 | 38.25 | 37.89 | 38.22 | 8,478,231 | +0.34(+0.89%) |
Jul 07, 2016 | 38.35 | 38.35 | 37.77 | 37.89 | 7,801,226 | -0.55(-1.43%) |
Jul 06, 2016 | 38.37 | 38.47 | 38.08 | 38.44 | 7,939,609 | +0.13(+0.35%) |
Jul 05, 2016 | 37.98 | 38.42 | 37.98 | 38.30 | 8,953,914 | +0.30(+0.78%) |
Jul 01, 2016 | 37.95 | 38.01 | 38.01 | 38.01 | 8,836,232 | +0.14(+0.37%) |
Jun 30, 2016 | 36.94 | 37.87 | 36.87 | 37.86 | 13,453,284 | +1.00(+2.70%) |
Jun 29, 2016 | 37.00 | 37.07 | 36.74 | 36.87 | 8,418,317 | -0.06(-0.17%) |
Jun 28, 2016 | 36.76 | 37.04 | 36.44 | 36.93 | 12,083,658 | +0.08(+0.21%) |
Jun 27, 2016 | 36.18 | 36.96 | 36.13 | 36.85 | 13,415,278 | +0.71(+1.97%) |
Jun 24, 2016 | 35.83 | 36.49 | 35.75 | 36.14 | 14,883,681 | +0.09(+0.25%) |
Jun 23, 2016 | 35.93 | 36.06 | 35.75 | 36.05 | 5,755,361 | +0.15(+0.41%) |
Jun 22, 2016 | 35.99 | 36.06 | 35.82 | 35.90 | 4,281,509 | -0.04(-0.10%) |
Jun 21, 2016 | 36.00 | 36.16 | 35.78 | 35.94 | 4,918,253 | -0.03(-0.08%) |
Jun 20, 2016 | 36.01 | 36.11 | 35.60 | 35.96 | 7,752,823 | -0.15(-0.41%) |
Jun 17, 2016 | 36.13 | 36.16 | 35.77 | 36.11 | 14,142,417 | +0.06(+0.18%) |
Jun 16, 2016 | 35.95 | 36.15 | 35.82 | 36.05 | 6,123,770 | +0.13(+0.35%) |
Jun 15, 2016 | 36.24 | 36.29 | 35.80 | 35.92 | 6,342,521 | -0.32(-0.88%) |
Jun 14, 2016 | 36.01 | 36.24 | 35.82 | 36.24 | 7,529,693 | +0.24(+0.67%) |
Jun 13, 2016 | 36.01 | 36.25 | 35.94 | 36.00 | 7,431,394 | -0.08(-0.23%) |
Jun 10, 2016 | 35.80 | 36.17 | 35.80 | 36.08 | 7,511,889 | +0.18(+0.49%) |
Jun 09, 2016 | 35.59 | 35.96 | 35.58 | 35.91 | 5,158,428 | +0.35(+0.97%) |
Jun 08, 2016 | 35.31 | 35.56 | 35.31 | 35.56 | 3,753,764 | +0.20(+0.56%) |
Jun 07, 2016 | 35.41 | 35.62 | 35.31 | 35.36 | 5,336,732 | -0.03(-0.08%) |
Jun 06, 2016 | 35.59 | 35.59 | 35.20 | 35.39 | 6,639,072 | -0.04(-0.10%) |
Jun 03, 2016 | 35.10 | 35.60 | 35.10 | 35.43 | 7,015,928 | +0.58(+1.66%) |
Jun 02, 2016 | 34.96 | 35.03 | 34.60 | 34.85 | 5,024,579 | -0.15(-0.42%) |
Jun 01, 2016 | 34.90 | 35.05 | 34.81 | 35.00 | 8,173,230 | +0.09(+0.26%) |
May 31, 2016 | 34.56 | 34.91 | 34.48 | 34.91 | 10,320,801 | +0.20(+0.57%) |
May 27, 2016 | 34.76 | 34.71 | 34.71 | 34.71 | 4,456,783 | -0.04(-0.12%) |
May 26, 2016 | 34.22 | 34.77 | 34.22 | 34.75 | 4,687,649 | +0.47(+1.38%) |
May 25, 2016 | 34.19 | 34.43 | 34.02 | 34.28 | 5,418,034 | +0.06(+0.19%) |
May 24, 2016 | 34.11 | 34.27 | 33.92 | 34.21 | 5,901,270 | +0.26(+0.77%) |
May 23, 2016 | 34.43 | 34.48 | 33.94 | 33.95 | 5,366,641 | -0.40(-1.15%) |
May 20, 2016 | 34.47 | 34.50 | 34.16 | 34.35 | 5,798,022 | -0.01(-0.04%) |
May 19, 2016 | 33.88 | 34.38 | 33.62 | 34.36 | 5,721,280 | +0.44(+1.31%) |
May 18, 2016 | 34.49 | 34.65 | 33.85 | 33.92 | 6,871,736 | -0.73(-2.12%) |
May 17, 2016 | 35.09 | 35.22 | 34.40 | 34.65 | 7,429,470 | -0.61(-1.72%) |
May 16, 2016 | 35.12 | 35.27 | 34.96 | 35.26 | 5,689,060 | +0.04(+0.10%) |
May 13, 2016 | 35.37 | 35.45 | 35.09 | 35.22 | 5,710,916 | -0.19(-0.54%) |
May 12, 2016 | 35.13 | 35.53 | 34.84 | 35.41 | 7,665,986 | +0.28(+0.80%) |
May 11, 2016 | 35.11 | 35.15 | 34.82 | 35.13 | 8,100,421 | +0.13(+0.36%) |
May 10, 2016 | 34.92 | 35.14 | 34.66 | 35.01 | 9,409,226 | +0.23(+0.66%) |
May 09, 2016 | 34.66 | 35.03 | 34.60 | 34.78 | 11,251,399 | +0.22(+0.65%) |
May 06, 2016 | 34.31 | 34.60 | 34.09 | 34.55 | 33,187,022 | -0.79(-2.23%) |
May 05, 2016 | 35.71 | 36.00 | 35.15 | 35.34 | 11,012,578 | -0.52(-1.44%) |
May 04, 2016 | 35.13 | 35.98 | 35.13 | 35.86 | 8,994,158 | +0.60(+1.70%) |
May 03, 2016 | 35.15 | 35.36 | 35.10 | 35.26 | 5,523,482 | +0.06(+0.18%) |