Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.16 | 40.30 | 39.67 | 39.75 | 9,943,740 | -0.50(-1.23%) |
Apr 27, 2017 | 40.47 | 40.53 | 39.92 | 40.24 | 7,517,488 | -0.16(-0.38%) |
Apr 26, 2017 | 40.30 | 40.78 | 40.30 | 40.40 | 9,873,328 | -0.01(-0.02%) |
Apr 25, 2017 | 40.41 | 40.68 | 40.25 | 40.41 | 11,625,708 | +0.44(+1.11%) |
Apr 24, 2017 | 40.07 | 40.31 | 39.85 | 39.96 | 10,399,697 | +0.81(+2.08%) |
Apr 21, 2017 | 39.18 | 39.54 | 39.11 | 39.15 | 11,669,396 | -0.13(-0.34%) |
Apr 20, 2017 | 38.59 | 39.45 | 38.57 | 39.28 | 12,302,424 | +0.77(+1.99%) |
Apr 19, 2017 | 38.85 | 39.03 | 38.41 | 38.51 | 9,377,909 | -0.09(-0.22%) |
Apr 18, 2017 | 39.07 | 38.51 | 38.60 | 12,513,320 | -0.57(-1.46%) | |
Apr 17, 2017 | 38.85 | 39.23 | 38.68 | 39.17 | 6,378,229 | +0.43(+1.12%) |
Apr 13, 2017 | 39.08 | 39.44 | 38.72 | 38.74 | 7,596,576 | -0.56(-1.42%) |
Apr 12, 2017 | 39.27 | 39.59 | 39.13 | 39.30 | 9,897,647 | -0.15(-0.37%) |
Apr 11, 2017 | 39.26 | 39.52 | 39.03 | 39.44 | 9,476,313 | +0.09(+0.22%) |
Apr 10, 2017 | 39.72 | 39.87 | 39.32 | 39.36 | 8,366,580 | -0.29(-0.72%) |
Apr 07, 2017 | 39.59 | 39.81 | 39.43 | 39.65 | 8,808,815 | -0.16(-0.39%) |
Apr 06, 2017 | 39.54 | 39.92 | 39.32 | 39.80 | 7,554,066 | +0.24(+0.61%) |
Apr 05, 2017 | 40.23 | 40.34 | 39.50 | 39.56 | 7,919,903 | -0.33(-0.82%) |
Apr 04, 2017 | 39.83 | 39.97 | 39.70 | 39.89 | 5,365,207 | -0.07(-0.17%) |
Apr 03, 2017 | 40.01 | 40.01 | 39.41 | 39.96 | 9,608,595 | +0.04(+0.10%) |
Mar 31, 2017 | 40.24 | 40.36 | 39.90 | 39.92 | 10,576,380 | -0.48(-1.19%) |
Mar 30, 2017 | 40.12 | 40.61 | 40.03 | 40.40 | 12,063,359 | +0.29(+0.72%) |
Mar 29, 2017 | 40.60 | 40.65 | 40.06 | 40.11 | 9,522,436 | -0.53(-1.30%) |
Mar 28, 2017 | 40.14 | 40.99 | 40.09 | 40.64 | 10,034,197 | +0.39(+0.98%) |
Mar 27, 2017 | 39.77 | 40.41 | 39.36 | 40.24 | 9,469,712 | -0.29(-0.70%) |
Mar 24, 2017 | 40.67 | 40.85 | 40.26 | 40.53 | 7,716,039 | -0.01(-0.02%) |
Mar 23, 2017 | 40.43 | 40.99 | 40.27 | 40.54 | 11,703,469 | -0.02(-0.04%) |
Mar 22, 2017 | 40.43 | 40.78 | 39.90 | 40.55 | 10,765,168 | -0.07(-0.17%) |
Mar 21, 2017 | 42.06 | 42.06 | 40.53 | 40.62 | 18,433,622 | -1.20(-2.86%) |
Mar 20, 2017 | 41.94 | 42.29 | 41.78 | 41.82 | 9,995,307 | -0.35(-0.82%) |
Mar 17, 2017 | 42.46 | 42.50 | 42.13 | 42.16 | 9,190,837 | -0.26(-0.62%) |
Mar 16, 2017 | 42.46 | 42.69 | 42.30 | 42.43 | 8,205,539 | +0.05(+0.13%) |
Mar 15, 2017 | 42.52 | 42.87 | 42.29 | 42.37 | 11,008,609 | -0.03(-0.07%) |
Mar 14, 2017 | 42.25 | 42.44 | 42.07 | 42.40 | 7,951,700 | +0.06(+0.15%) |
Mar 13, 2017 | 42.31 | 42.56 | 42.26 | 42.34 | 6,083,723 | -0.02(-0.04%) |
Mar 10, 2017 | 42.63 | 42.66 | 42.11 | 42.36 | 8,718,817 | +0.00(+0.00%) |
Mar 09, 2017 | 42.50 | 42.62 | 42.25 | 42.36 | 6,791,811 | +0.05(+0.13%) |
Mar 08, 2017 | 42.80 | 43.03 | 42.26 | 42.30 | 10,129,706 | -0.12(-0.29%) |
Mar 07, 2017 | 42.58 | 42.71 | 42.36 | 42.43 | 8,662,985 | -0.20(-0.47%) |
Mar 06, 2017 | 42.62 | 42.75 | 42.43 | 42.63 | 7,936,433 | -0.20(-0.47%) |
Mar 03, 2017 | 42.76 | 42.95 | 42.70 | 42.83 | 9,440,471 | +0.05(+0.13%) |
Mar 02, 2017 | 43.60 | 43.61 | 42.70 | 42.77 | 8,341,820 | -0.72(-1.65%) |
Mar 01, 2017 | 43.07 | 43.64 | 43.04 | 43.49 | 11,271,242 | +1.09(+2.56%) |
Feb 28, 2017 | 42.43 | 42.55 | 42.26 | 42.40 | 8,880,555 | -0.22(-0.52%) |
Feb 27, 2017 | 42.55 | 42.67 | 42.41 | 42.63 | 8,273,770 | +0.15(+0.34%) |
Feb 24, 2017 | 42.40 | 42.68 | 42.29 | 42.48 | 9,852,782 | -0.23(-0.54%) |
Feb 23, 2017 | 42.63 | 42.80 | 42.45 | 42.71 | 9,427,158 | +0.07(+0.16%) |
Feb 22, 2017 | 42.37 | 42.72 | 42.32 | 42.64 | 6,293,092 | +0.08(+0.20%) |
Feb 21, 2017 | 42.40 | 42.64 | 42.35 | 42.56 | 7,314,681 | +0.25(+0.58%) |
Feb 17, 2017 | 42.31 | 42.31 | 42.31 | 0 | -0.10(-0.24%) | |
Feb 16, 2017 | 42.43 | 42.46 | 42.06 | 42.41 | 8,047,204 | -0.10(-0.24%) |
Feb 15, 2017 | 42.17 | 42.68 | 42.03 | 42.51 | 10,397,397 | +0.45(+1.08%) |
Feb 14, 2017 | 41.55 | 42.09 | 41.51 | 42.06 | 10,024,240 | +0.32(+0.78%) |
Feb 13, 2017 | 41.55 | 41.96 | 41.55 | 41.73 | 7,405,994 | +0.40(+0.97%) |
Feb 10, 2017 | 41.49 | 41.52 | 41.24 | 41.33 | 5,048,729 | +0.05(+0.13%) |
Feb 09, 2017 | 40.91 | 41.35 | 40.80 | 41.28 | 6,555,468 | +0.50(+1.23%) |
Feb 08, 2017 | 40.78 | 40.88 | 40.50 | 40.78 | 8,298,698 | -0.24(-0.58%) |
Feb 07, 2017 | 41.35 | 41.38 | 40.91 | 41.02 | 6,159,868 | -0.15(-0.37%) |
Feb 06, 2017 | 41.15 | 41.46 | 41.01 | 41.17 | 6,360,876 | -0.20(-0.48%) |
Feb 03, 2017 | 41.48 | 41.66 | 41.21 | 41.37 | 11,808,669 | +0.41(+1.00%) |
Feb 02, 2017 | 40.61 | 41.03 | 40.58 | 40.96 | 11,285,361 | +0.08(+0.19%) |
Feb 01, 2017 | 40.98 | 41.35 | 40.84 | 40.88 | 10,913,349 | +0.29(+0.72%) |
Jan 31, 2017 | 40.57 | 40.81 | 40.37 | 40.59 | 8,738,190 | -0.15(-0.38%) |
Jan 30, 2017 | 40.57 | 40.78 | 40.43 | 40.75 | 9,768,890 | -0.11(-0.26%) |
Jan 27, 2017 | 40.74 | 40.97 | 40.72 | 40.85 | 8,941,249 | +0.03(+0.08%) |
Jan 26, 2017 | 40.44 | 40.85 | 40.43 | 40.82 | 8,422,791 | +0.39(+0.95%) |
Jan 25, 2017 | 40.20 | 40.58 | 40.20 | 40.44 | 11,316,698 | +0.52(+1.31%) |
Jan 24, 2017 | 39.40 | 40.09 | 39.33 | 39.91 | 8,461,622 | +0.62(+1.57%) |
Jan 23, 2017 | 39.32 | 39.62 | 39.16 | 39.30 | 6,302,203 | -0.18(-0.45%) |
Jan 20, 2017 | 39.27 | 39.82 | 39.23 | 39.47 | 11,499,535 | +0.36(+0.93%) |
Jan 19, 2017 | 39.03 | 39.30 | 38.88 | 39.11 | 9,276,190 | +0.13(+0.34%) |
Jan 18, 2017 | 38.87 | 39.06 | 38.54 | 38.98 | 8,463,914 | +0.19(+0.50%) |
Jan 17, 2017 | 39.47 | 39.48 | 38.67 | 38.79 | 12,212,129 | -1.06(-2.67%) |
Jan 13, 2017 | 39.85 | 39.85 | 39.85 | 0 | +0.20(+0.51%) | |
Jan 12, 2017 | 39.81 | 39.85 | 39.33 | 39.65 | 5,887,392 | -0.28(-0.69%) |
Jan 11, 2017 | 39.71 | 39.94 | 39.53 | 39.93 | 9,381,864 | +0.44(+1.11%) |
Jan 10, 2017 | 39.34 | 39.76 | 39.20 | 39.49 | 6,784,787 | +0.12(+0.29%) |
Jan 09, 2017 | 39.36 | 39.54 | 39.20 | 39.37 | 5,627,359 | -0.18(-0.45%) |
Jan 06, 2017 | 39.37 | 39.70 | 39.37 | 39.55 | 6,586,868 | +0.25(+0.65%) |
Jan 05, 2017 | 39.81 | 39.91 | 39.16 | 39.30 | 8,528,188 | -0.67(-1.68%) |
Jan 04, 2017 | 39.69 | 40.07 | 39.64 | 39.97 | 8,040,417 | +0.29(+0.74%) |
Jan 03, 2017 | 39.80 | 40.28 | 39.40 | 39.67 | 10,193,259 | +0.07(+0.18%) |
Dec 30, 2016 | 39.60 | 39.60 | 39.60 | 0 | +0.05(+0.14%) | |
Dec 29, 2016 | 39.90 | 39.99 | 39.35 | 39.55 | 5,999,877 | -0.37(-0.93%) |
Dec 28, 2016 | 40.18 | 40.29 | 39.92 | 39.92 | 10,521,792 | -0.19(-0.48%) |
Dec 27, 2016 | 40.13 | 40.17 | 40.03 | 40.11 | 4,089,278 | +0.08(+0.21%) |
Dec 23, 2016 | 40.03 | 40.03 | 40.03 | 0 | +0.04(+0.10%) | |
Dec 22, 2016 | 39.87 | 40.09 | 39.85 | 39.99 | 6,705,116 | -0.02(-0.04%) |
Dec 21, 2016 | 40.24 | 40.26 | 40.01 | 40.01 | 5,049,414 | -0.28(-0.70%) |
Dec 20, 2016 | 39.98 | 40.40 | 39.92 | 40.29 | 8,012,553 | +0.51(+1.29%) |
Dec 19, 2016 | 39.56 | 39.86 | 39.40 | 39.78 | 7,093,243 | +0.10(+0.25%) |
Dec 16, 2016 | 40.05 | 40.05 | 39.58 | 39.68 | 14,388,049 | -0.18(-0.46%) |
Dec 15, 2016 | 39.85 | 40.11 | 39.48 | 39.86 | 9,913,418 | +0.19(+0.48%) |
Dec 14, 2016 | 39.35 | 40.11 | 39.25 | 39.67 | 12,201,789 | +0.02(+0.06%) |
Dec 13, 2016 | 39.67 | 39.81 | 39.25 | 39.65 | 9,446,446 | +0.09(+0.23%) |
Dec 12, 2016 | 39.79 | 39.95 | 39.45 | 39.55 | 7,971,805 | -0.35(-0.88%) |
Dec 09, 2016 | 39.80 | 39.93 | 39.56 | 39.91 | 11,231,702 | +0.11(+0.27%) |
Dec 08, 2016 | 39.54 | 40.10 | 39.54 | 39.80 | 13,592,803 | +0.41(+1.05%) |
Dec 07, 2016 | 38.91 | 39.42 | 38.72 | 39.38 | 12,465,432 | +0.48(+1.24%) |
Dec 06, 2016 | 38.75 | 38.93 | 38.52 | 38.90 | 12,074,407 | +0.28(+0.73%) |
Dec 05, 2016 | 38.66 | 38.82 | 38.49 | 38.62 | 9,401,769 | +0.28(+0.72%) |
Dec 02, 2016 | 38.61 | 38.66 | 38.22 | 38.34 | 7,648,041 | -0.30(-0.77%) |
Dec 01, 2016 | 38.20 | 38.82 | 38.06 | 38.64 | 13,785,576 | +0.59(+1.55%) |
Nov 30, 2016 | 38.01 | 38.17 | 37.90 | 38.05 | 8,981,053 | +0.40(+1.06%) |
Nov 29, 2016 | 37.67 | 37.84 | 37.58 | 37.65 | 7,467,762 | +0.15(+0.41%) |
Nov 28, 2016 | 37.68 | 37.92 | 37.41 | 37.50 | 7,654,961 | -0.40(-1.05%) |
Nov 25, 2016 | 37.85 | 37.96 | 37.66 | 37.90 | 3,431,624 | +0.05(+0.14%) |
Nov 23, 2016 | 37.84 | 37.84 | 37.84 | 0 | +0.25(+0.65%) | |
Nov 22, 2016 | 37.78 | 38.01 | 37.39 | 37.60 | 13,797,053 | -0.19(-0.51%) |
Nov 21, 2016 | 37.82 | 37.87 | 37.58 | 37.79 | 6,760,240 | +0.04(+0.10%) |
Nov 18, 2016 | 37.38 | 37.88 | 37.31 | 37.75 | 11,854,603 | +0.42(+1.13%) |
Nov 17, 2016 | 36.88 | 37.40 | 36.79 | 37.33 | 12,218,742 | +0.62(+1.69%) |
Nov 16, 2016 | 36.49 | 37.11 | 36.49 | 36.71 | 14,215,458 | -0.64(-1.70%) |
Nov 15, 2016 | 37.01 | 37.37 | 36.84 | 37.34 | 17,535,250 | -0.02(-0.06%) |
Nov 14, 2016 | 36.86 | 37.38 | 36.66 | 37.37 | 19,857,928 | +0.64(+1.73%) |
Nov 11, 2016 | 36.48 | 36.78 | 36.37 | 36.73 | 12,598,637 | +0.22(+0.61%) |
Nov 10, 2016 | 36.08 | 37.19 | 36.03 | 36.51 | 22,813,026 | +0.72(+2.01%) |
Nov 09, 2016 | 34.85 | 35.99 | 34.61 | 35.79 | 19,500,030 | +1.30(+3.76%) |
Nov 08, 2016 | 34.34 | 34.58 | 34.19 | 34.49 | 5,889,538 | +0.05(+0.13%) |
Nov 07, 2016 | 34.25 | 34.45 | 34.24 | 34.45 | 8,998,573 | +0.76(+2.25%) |
Nov 04, 2016 | 33.86 | 34.05 | 33.61 | 33.69 | 8,194,780 | -0.09(-0.27%) |
Nov 03, 2016 | 33.75 | 34.11 | 33.68 | 33.78 | 7,215,144 | +0.04(+0.11%) |
Nov 02, 2016 | 33.92 | 33.99 | 33.68 | 33.74 | 10,163,791 | -0.35(-1.03%) |
Nov 01, 2016 | 34.42 | 34.51 | 33.82 | 34.09 | 12,310,751 | -0.23(-0.67%) |
Oct 31, 2016 | 34.37 | 34.47 | 34.27 | 34.32 | 9,470,279 | +0.09(+0.27%) |
Oct 28, 2016 | 34.35 | 34.43 | 34.04 | 34.23 | 11,147,645 | -0.05(-0.13%) |
Oct 27, 2016 | 34.07 | 34.62 | 34.03 | 34.28 | 16,581,839 | +0.36(+1.06%) |
Oct 26, 2016 | 33.53 | 34.02 | 33.51 | 33.92 | 7,840,610 | +0.30(+0.89%) |
Oct 25, 2016 | 33.71 | 33.87 | 33.57 | 33.62 | 7,289,105 | -0.14(-0.41%) |
Oct 24, 2016 | 33.80 | 33.86 | 33.69 | 33.76 | 6,415,372 | +0.13(+0.39%) |
Oct 21, 2016 | 33.43 | 33.66 | 33.36 | 33.63 | 8,375,173 | -0.08(-0.23%) |
Oct 20, 2016 | 33.43 | 33.81 | 33.40 | 33.70 | 11,153,669 | +0.28(+0.85%) |
Oct 19, 2016 | 33.89 | 33.89 | 32.86 | 33.42 | 13,457,026 | +0.44(+1.33%) |
Oct 18, 2016 | 33.08 | 33.13 | 32.84 | 32.98 | 8,212,893 | +0.22(+0.68%) |
Oct 17, 2016 | 32.88 | 33.02 | 32.61 | 32.76 | 8,200,068 | -0.10(-0.30%) |
Oct 14, 2016 | 33.22 | 33.31 | 32.76 | 32.86 | 7,544,476 | -0.02(-0.07%) |
Oct 13, 2016 | 32.98 | 32.98 | 32.49 | 32.88 | 8,505,073 | -0.40(-1.20%) |
Oct 12, 2016 | 33.25 | 33.50 | 33.19 | 33.28 | 5,249,097 | +0.08(+0.25%) |
Oct 11, 2016 | 33.58 | 33.62 | 33.02 | 33.20 | 8,260,817 | -0.39(-1.16%) |
Oct 10, 2016 | 33.68 | 33.73 | 33.49 | 33.59 | 6,256,052 | +0.08(+0.23%) |
Oct 07, 2016 | 33.66 | 33.71 | 33.27 | 33.51 | 8,555,033 | -0.15(-0.43%) |
Oct 06, 2016 | 33.55 | 33.74 | 33.32 | 33.66 | 15,870,658 | +0.18(+0.55%) |
Oct 05, 2016 | 33.02 | 33.60 | 32.99 | 33.47 | 8,943,913 | +0.61(+1.87%) |
Oct 04, 2016 | 32.77 | 33.09 | 32.59 | 32.86 | 10,908,031 | +0.15(+0.45%) |
Oct 03, 2016 | 32.74 | 32.84 | 32.55 | 32.71 | 7,058,606 | -0.18(-0.54%) |
Sep 30, 2016 | 32.74 | 33.10 | 32.65 | 32.89 | 9,915,894 | +0.31(+0.97%) |
Sep 29, 2016 | 32.71 | 33.16 | 32.48 | 32.58 | 10,019,475 | -0.25(-0.77%) |
Sep 28, 2016 | 32.81 | 32.95 | 32.50 | 32.83 | 5,812,836 | +0.15(+0.45%) |
Sep 27, 2016 | 32.24 | 32.70 | 32.13 | 32.68 | 8,857,329 | +0.33(+1.01%) |
Sep 26, 2016 | 32.52 | 32.59 | 32.30 | 32.35 | 11,191,746 | -0.37(-1.14%) |
Sep 23, 2016 | 32.57 | 32.96 | 32.53 | 32.73 | 7,823,660 | -0.16(-0.49%) |
Sep 22, 2016 | 33.04 | 33.17 | 32.85 | 32.89 | 6,285,114 | -0.07(-0.21%) |
Sep 21, 2016 | 32.95 | 33.09 | 32.74 | 32.96 | 9,394,529 | +0.18(+0.56%) |
Sep 20, 2016 | 32.90 | 32.95 | 32.62 | 32.77 | 9,309,129 | +0.12(+0.37%) |
Sep 19, 2016 | 32.56 | 32.85 | 32.44 | 32.65 | 7,209,752 | +0.20(+0.61%) |
Sep 16, 2016 | 32.55 | 32.60 | 32.31 | 32.45 | 12,082,621 | -0.33(-1.00%) |
Sep 15, 2016 | 32.33 | 32.84 | 32.13 | 32.78 | 13,797,103 | +0.08(+0.26%) |
Sep 14, 2016 | 32.88 | 33.09 | 32.66 | 32.70 | 8,087,638 | -0.24(-0.72%) |
Sep 13, 2016 | 32.99 | 33.11 | 32.73 | 32.93 | 10,367,842 | -0.43(-1.30%) |
Sep 12, 2016 | 32.90 | 33.45 | 32.63 | 33.37 | 12,175,895 | +0.30(+0.90%) |
Sep 09, 2016 | 33.40 | 33.49 | 33.07 | 33.07 | 8,756,805 | -0.33(-0.98%) |
Sep 08, 2016 | 33.24 | 33.47 | 33.20 | 33.40 | 8,429,229 | +0.14(+0.41%) |
Sep 07, 2016 | 33.32 | 33.43 | 33.19 | 33.26 | 9,876,448 | -0.15(-0.46%) |
Sep 06, 2016 | 33.61 | 33.66 | 33.22 | 33.41 | 8,665,746 | -0.23(-0.68%) |
Sep 02, 2016 | 33.67 | 33.64 | 33.64 | 33.64 | 5,597,298 | +0.10(+0.30%) |
Sep 01, 2016 | 33.71 | 33.72 | 33.26 | 33.54 | 6,819,792 | -0.09(-0.27%) |
Aug 31, 2016 | 33.60 | 33.70 | 33.33 | 33.63 | 9,181,483 | +0.05(+0.16%) |
Aug 30, 2016 | 33.38 | 33.60 | 33.35 | 33.58 | 7,298,993 | +0.18(+0.55%) |
Aug 29, 2016 | 33.15 | 33.60 | 33.15 | 33.40 | 9,505,082 | +0.34(+1.01%) |
Aug 26, 2016 | 33.10 | 33.24 | 32.90 | 33.06 | 8,651,076 | +0.00(+0.00%) |
Aug 25, 2016 | 32.97 | 33.18 | 32.95 | 33.06 | 7,573,699 | +0.12(+0.37%) |
Aug 24, 2016 | 33.14 | 33.26 | 32.88 | 32.94 | 11,275,170 | -0.15(-0.46%) |
Aug 23, 2016 | 33.10 | 33.26 | 33.09 | 33.09 | 5,460,620 | +0.05(+0.16%) |
Aug 22, 2016 | 32.91 | 33.06 | 32.88 | 33.04 | 4,445,386 | +0.02(+0.05%) |
Aug 19, 2016 | 32.88 | 33.07 | 32.77 | 33.03 | 5,221,037 | +0.10(+0.30%) |
Aug 18, 2016 | 32.84 | 32.98 | 32.79 | 32.93 | 6,107,055 | +0.00(+0.00%) |
Aug 17, 2016 | 32.82 | 33.05 | 32.77 | 32.93 | 8,332,486 | +0.15(+0.47%) |
Aug 16, 2016 | 32.56 | 32.86 | 32.55 | 32.77 | 6,343,966 | +0.03(+0.09%) |
Aug 15, 2016 | 32.58 | 32.79 | 32.58 | 32.74 | 6,929,482 | +0.19(+0.58%) |
Aug 12, 2016 | 32.36 | 32.58 | 32.29 | 32.55 | 5,708,913 | -0.07(-0.21%) |
Aug 11, 2016 | 32.50 | 32.70 | 32.32 | 32.62 | 8,153,467 | +0.24(+0.75%) |
Aug 10, 2016 | 32.71 | 32.75 | 32.33 | 32.38 | 4,918,069 | -0.25(-0.77%) |
Aug 09, 2016 | 32.71 | 32.79 | 32.55 | 32.63 | 4,854,475 | -0.08(-0.26%) |
Aug 08, 2016 | 32.75 | 32.87 | 32.65 | 32.71 | 5,855,872 | -0.02(-0.07%) |
Aug 05, 2016 | 32.48 | 32.74 | 32.28 | 32.74 | 9,935,131 | +0.72(+2.24%) |
Aug 04, 2016 | 32.02 | 32.20 | 31.97 | 32.02 | 5,470,615 | -0.08(-0.24%) |
Aug 03, 2016 | 31.65 | 32.19 | 31.59 | 32.10 | 8,825,083 | +0.53(+1.69%) |
Aug 02, 2016 | 31.62 | 31.75 | 31.33 | 31.56 | 7,689,717 | -0.19(-0.60%) |
Aug 01, 2016 | 32.11 | 32.16 | 31.70 | 31.75 | 7,204,872 | -0.37(-1.16%) |
Jul 29, 2016 | 31.94 | 32.26 | 31.94 | 32.13 | 7,616,756 | +0.07(+0.21%) |
Jul 28, 2016 | 31.91 | 32.15 | 31.77 | 32.06 | 5,165,104 | +0.05(+0.17%) |
Jul 27, 2016 | 31.97 | 32.15 | 31.90 | 32.00 | 7,197,780 | +0.03(+0.10%) |
Jul 26, 2016 | 31.86 | 32.11 | 31.82 | 31.97 | 6,404,908 | +0.00(+0.00%) |
Jul 25, 2016 | 32.07 | 32.13 | 31.84 | 31.97 | 6,238,685 | -0.17(-0.52%) |
Jul 22, 2016 | 31.98 | 32.18 | 31.87 | 32.14 | 6,591,363 | +0.24(+0.74%) |
Jul 21, 2016 | 31.97 | 32.13 | 31.87 | 31.91 | 6,773,491 | -0.07(-0.21%) |
Jul 20, 2016 | 32.07 | 32.12 | 31.92 | 31.97 | 6,463,824 | +0.00(+0.00%) |
Jul 19, 2016 | 31.78 | 32.03 | 31.69 | 31.97 | 8,892,480 | +0.07(+0.22%) |
Jul 18, 2016 | 31.79 | 32.07 | 31.79 | 31.91 | 11,309,785 | -0.01(-0.02%) |
Jul 15, 2016 | 32.30 | 32.38 | 31.57 | 31.91 | 13,079,963 | +0.49(+1.55%) |
Jul 14, 2016 | 31.52 | 31.62 | 31.36 | 31.43 | 15,992,065 | +0.47(+1.53%) |
Jul 13, 2016 | 31.04 | 31.16 | 30.83 | 30.95 | 8,190,649 | -0.03(-0.10%) |
Jul 12, 2016 | 30.90 | 31.13 | 30.88 | 30.98 | 8,372,047 | +0.28(+0.92%) |
Jul 11, 2016 | 30.78 | 30.87 | 30.66 | 30.70 | 5,798,160 | +0.16(+0.52%) |
Jul 08, 2016 | 30.35 | 30.67 | 29.89 | 30.54 | 7,895,657 | +0.66(+2.19%) |
Jul 07, 2016 | 29.83 | 30.18 | 29.73 | 29.89 | 7,233,331 | +0.02(+0.08%) |
Jul 06, 2016 | 29.51 | 29.96 | 29.43 | 29.86 | 8,211,451 | +0.11(+0.36%) |
Jul 05, 2016 | 30.22 | 30.31 | 29.63 | 29.76 | 7,817,673 | -0.76(-2.50%) |
Jul 01, 2016 | 30.59 | 30.52 | 30.52 | 30.52 | 6,148,863 | -0.21(-0.67%) |
Jun 30, 2016 | 30.45 | 30.73 | 30.16 | 30.72 | 11,505,226 | +0.50(+1.64%) |
Jun 29, 2016 | 30.16 | 30.28 | 29.82 | 30.23 | 8,193,652 | +0.46(+1.54%) |
Jun 28, 2016 | 29.78 | 29.88 | 29.31 | 29.77 | 13,258,286 | +0.49(+1.68%) |
Jun 27, 2016 | 29.69 | 29.71 | 29.13 | 29.28 | 17,204,204 | -0.89(-2.94%) |
Jun 24, 2016 | 30.44 | 31.11 | 30.14 | 30.17 | 17,620,958 | -1.79(-5.61%) |
Jun 23, 2016 | 31.73 | 31.97 | 31.69 | 31.96 | 9,769,586 | +0.67(+2.13%) |
Jun 22, 2016 | 31.29 | 31.68 | 31.27 | 31.29 | 5,928,744 | -0.02(-0.05%) |
Jun 21, 2016 | 31.39 | 31.42 | 31.10 | 31.31 | 5,876,991 | +0.11(+0.36%) |
Jun 20, 2016 | 31.60 | 31.79 | 31.15 | 31.20 | 7,619,268 | +0.08(+0.27%) |
Jun 17, 2016 | 31.07 | 31.27 | 30.87 | 31.11 | 11,116,386 | +0.04(+0.12%) |
Jun 16, 2016 | 30.76 | 31.09 | 30.53 | 31.07 | 8,534,782 | +0.03(+0.10%) |
Jun 15, 2016 | 31.22 | 31.50 | 31.01 | 31.04 | 10,390,806 | -0.13(-0.41%) |
Jun 14, 2016 | 31.43 | 31.61 | 30.99 | 31.17 | 11,159,998 | -0.37(-1.18%) |
Jun 13, 2016 | 31.57 | 31.88 | 31.54 | 31.54 | 8,838,036 | -0.21(-0.67%) |
Jun 10, 2016 | 31.81 | 31.95 | 31.69 | 31.76 | 9,684,513 | -0.44(-1.36%) |
Jun 09, 2016 | 32.13 | 32.23 | 31.81 | 32.19 | 7,844,640 | -0.20(-0.63%) |
Jun 08, 2016 | 32.27 | 32.55 | 32.26 | 32.40 | 6,630,627 | +0.11(+0.35%) |
Jun 07, 2016 | 32.50 | 32.54 | 32.29 | 32.29 | 9,598,161 | -0.17(-0.51%) |
Jun 06, 2016 | 32.13 | 32.66 | 32.02 | 32.45 | 10,238,491 | +0.39(+1.20%) |
Jun 03, 2016 | 32.00 | 32.17 | 31.61 | 32.07 | 15,176,271 | -0.52(-1.60%) |
Jun 02, 2016 | 32.45 | 32.61 | 32.31 | 32.59 | 5,571,458 | +0.05(+0.14%) |
Jun 01, 2016 | 32.13 | 32.59 | 32.04 | 32.54 | 6,832,391 | +0.14(+0.42%) |
May 31, 2016 | 32.66 | 32.69 | 32.28 | 32.41 | 8,728,410 | -0.10(-0.30%) |
May 27, 2016 | 32.38 | 32.51 | 32.51 | 32.51 | 5,159,809 | +0.21(+0.66%) |
May 26, 2016 | 32.47 | 32.58 | 32.23 | 32.29 | 5,776,842 | -0.22(-0.68%) |
May 25, 2016 | 32.23 | 32.72 | 32.18 | 32.51 | 10,316,910 | +0.51(+1.61%) |
May 24, 2016 | 31.79 | 32.15 | 31.68 | 32.00 | 7,415,227 | +0.47(+1.49%) |
May 23, 2016 | 31.60 | 31.69 | 31.34 | 31.53 | 8,486,252 | -0.06(-0.19%) |
May 20, 2016 | 31.59 | 31.94 | 31.51 | 31.59 | 7,639,501 | +0.17(+0.53%) |
May 19, 2016 | 31.33 | 31.56 | 31.05 | 31.42 | 12,612,608 | -0.08(-0.24%) |
May 18, 2016 | 30.84 | 31.61 | 30.80 | 31.50 | 16,682,223 | +0.68(+2.21%) |
May 17, 2016 | 31.32 | 31.35 | 30.70 | 30.82 | 18,946,970 | -0.73(-2.33%) |
May 16, 2016 | 31.21 | 31.76 | 31.12 | 31.55 | 21,791,972 | +0.20(+0.63%) |
May 13, 2016 | 31.63 | 31.87 | 31.20 | 31.35 | 9,223,747 | -0.39(-1.22%) |
May 12, 2016 | 31.88 | 32.02 | 31.56 | 31.74 | 9,626,029 | +0.05(+0.17%) |
May 11, 2016 | 31.71 | 32.07 | 31.69 | 31.69 | 7,707,110 | -0.14(-0.45%) |
May 10, 2016 | 31.59 | 31.91 | 31.54 | 31.83 | 8,473,731 | +0.39(+1.25%) |
May 09, 2016 | 31.49 | 31.79 | 31.39 | 31.44 | 5,677,879 | -0.18(-0.57%) |
May 06, 2016 | 31.34 | 31.64 | 31.30 | 31.62 | 7,011,552 | +0.10(+0.31%) |
May 05, 2016 | 31.65 | 31.79 | 31.44 | 31.52 | 7,858,765 | -0.05(-0.17%) |
May 04, 2016 | 31.82 | 32.00 | 31.32 | 31.57 | 11,674,837 | -0.59(-1.84%) |
May 03, 2016 | 32.04 | 32.21 | 31.79 | 32.16 | 8,696,812 | -0.36(-1.09%) |