Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.54 | 43.54 | 42.72 | 42.87 | 2,191,852 | -0.58(-1.34%) |
Apr 27, 2017 | 42.84 | 43.55 | 42.62 | 43.46 | 2,347,844 | +0.51(+1.19%) |
Apr 26, 2017 | 44.41 | 45.08 | 42.83 | 42.95 | 2,962,760 | -0.57(-1.31%) |
Apr 25, 2017 | 43.45 | 43.99 | 43.17 | 43.51 | 2,518,231 | +0.27(+0.63%) |
Apr 24, 2017 | 42.99 | 43.52 | 42.96 | 43.24 | 2,744,139 | +0.80(+1.89%) |
Apr 21, 2017 | 42.47 | 42.81 | 42.25 | 42.44 | 2,023,701 | -0.05(-0.11%) |
Apr 20, 2017 | 42.74 | 42.95 | 42.42 | 42.49 | 2,169,160 | +0.14(+0.34%) |
Apr 19, 2017 | 41.49 | 42.54 | 41.43 | 42.35 | 4,254,132 | +1.82(+4.48%) |
Apr 18, 2017 | 39.91 | 40.92 | 39.91 | 40.53 | 2,724,240 | +0.38(+0.96%) |
Apr 17, 2017 | 39.68 | 40.19 | 39.63 | 40.14 | 1,575,137 | +0.65(+1.64%) |
Apr 13, 2017 | 39.70 | 40.00 | 39.41 | 39.50 | 1,661,003 | -0.39(-0.98%) |
Apr 12, 2017 | 40.75 | 40.88 | 39.78 | 39.89 | 1,841,051 | -0.93(-2.27%) |
Apr 11, 2017 | 40.75 | 40.87 | 40.32 | 40.82 | 1,086,014 | -0.16(-0.39%) |
Apr 10, 2017 | 40.94 | 41.31 | 40.68 | 40.98 | 984,936 | +0.09(+0.22%) |
Apr 07, 2017 | 41.39 | 41.47 | 40.81 | 40.89 | 1,677,404 | -0.63(-1.52%) |
Apr 06, 2017 | 41.34 | 41.79 | 41.06 | 41.52 | 1,132,434 | +0.22(+0.52%) |
Apr 05, 2017 | 41.67 | 41.94 | 41.23 | 41.31 | 1,538,475 | +0.04(+0.10%) |
Apr 04, 2017 | 40.78 | 41.37 | 40.67 | 41.27 | 1,644,989 | +0.26(+0.62%) |
Apr 03, 2017 | 41.57 | 41.91 | 40.79 | 41.01 | 2,013,187 | -0.64(-1.54%) |
Mar 31, 2017 | 41.93 | 42.01 | 41.53 | 41.65 | 2,048,993 | -0.42(-1.01%) |
Mar 30, 2017 | 41.49 | 42.15 | 41.37 | 42.07 | 1,284,444 | +0.42(+1.02%) |
Mar 29, 2017 | 42.04 | 42.22 | 41.63 | 41.65 | 1,870,226 | -0.66(-1.57%) |
Mar 28, 2017 | 41.29 | 42.49 | 41.11 | 42.31 | 1,690,498 | +1.01(+2.44%) |
Mar 27, 2017 | 41.48 | 41.48 | 40.64 | 41.31 | 1,925,002 | -0.64(-1.53%) |
Mar 24, 2017 | 42.35 | 42.54 | 41.64 | 41.95 | 1,592,324 | -0.41(-0.96%) |
Mar 23, 2017 | 41.95 | 42.75 | 41.84 | 42.35 | 1,205,212 | +0.36(+0.86%) |
Mar 22, 2017 | 41.25 | 42.10 | 41.07 | 41.99 | 1,535,616 | +0.78(+1.90%) |
Mar 21, 2017 | 42.43 | 42.75 | 41.03 | 41.21 | 2,511,841 | -1.29(-3.03%) |
Mar 20, 2017 | 41.98 | 42.55 | 41.55 | 42.50 | 1,697,677 | +0.57(+1.36%) |
Mar 17, 2017 | 42.02 | 42.30 | 41.84 | 41.93 | 3,367,203 | -0.06(-0.13%) |
Mar 16, 2017 | 41.67 | 42.23 | 41.63 | 41.99 | 1,899,514 | +0.53(+1.27%) |
Mar 15, 2017 | 41.02 | 41.63 | 40.75 | 41.46 | 1,292,921 | +0.74(+1.81%) |
Mar 14, 2017 | 40.69 | 40.95 | 40.49 | 40.72 | 1,180,222 | -0.36(-0.88%) |
Mar 13, 2017 | 41.11 | 41.47 | 40.95 | 41.08 | 1,280,353 | +0.06(+0.16%) |
Mar 10, 2017 | 41.02 | 41.51 | 40.75 | 41.02 | 1,833,668 | +0.25(+0.61%) |
Mar 09, 2017 | 40.99 | 41.15 | 40.45 | 40.77 | 2,240,306 | -0.30(-0.72%) |
Mar 08, 2017 | 41.07 | 41.54 | 40.84 | 41.07 | 4,135,491 | +0.32(+0.79%) |
Mar 07, 2017 | 41.59 | 41.79 | 40.66 | 40.75 | 2,650,998 | -1.01(-2.42%) |
Mar 06, 2017 | 42.79 | 42.96 | 41.40 | 41.75 | 2,975,404 | -1.50(-3.48%) |
Mar 03, 2017 | 43.26 | 43.35 | 42.76 | 43.26 | 1,148,247 | -0.01(-0.02%) |
Mar 02, 2017 | 43.51 | 43.76 | 43.21 | 43.27 | 1,582,712 | -0.41(-0.93%) |
Mar 01, 2017 | 43.41 | 44.08 | 43.25 | 43.67 | 1,673,657 | +0.67(+1.56%) |
Feb 28, 2017 | 43.05 | 43.11 | 42.75 | 43.00 | 2,024,071 | -0.01(-0.02%) |
Feb 27, 2017 | 42.56 | 43.23 | 42.43 | 43.01 | 1,118,514 | +0.24(+0.56%) |
Feb 24, 2017 | 42.74 | 43.02 | 42.29 | 42.77 | 1,360,634 | +0.07(+0.17%) |
Feb 23, 2017 | 42.94 | 43.22 | 42.42 | 42.70 | 2,167,546 | +0.12(+0.28%) |
Feb 22, 2017 | 42.86 | 43.06 | 42.33 | 42.58 | 1,385,433 | -0.51(-1.19%) |
Feb 21, 2017 | 42.19 | 43.19 | 42.06 | 43.09 | 2,870,035 | +0.94(+2.22%) |
Feb 17, 2017 | 42.15 | 42.15 | 42.15 | 0 | -1.34(-3.07%) | |
Feb 16, 2017 | 43.20 | 43.88 | 43.13 | 43.49 | 2,132,868 | +0.38(+0.87%) |
Feb 15, 2017 | 42.82 | 43.41 | 42.82 | 43.11 | 2,526,244 | +0.27(+0.64%) |
Feb 14, 2017 | 42.32 | 43.01 | 42.19 | 42.84 | 1,829,019 | +0.66(+1.56%) |
Feb 13, 2017 | 42.17 | 42.82 | 41.75 | 42.19 | 2,340,436 | +0.18(+0.42%) |
Feb 10, 2017 | 42.10 | 42.35 | 41.75 | 42.01 | 1,759,014 | +0.14(+0.33%) |
Feb 09, 2017 | 43.22 | 43.22 | 41.68 | 41.87 | 2,459,575 | -1.37(-3.17%) |
Feb 08, 2017 | 42.87 | 44.56 | 42.11 | 43.24 | 5,015,969 | +0.42(+0.97%) |
Feb 07, 2017 | 43.24 | 43.91 | 42.73 | 42.83 | 2,711,852 | -0.24(-0.55%) |
Feb 06, 2017 | 42.83 | 43.18 | 42.47 | 43.06 | 1,885,894 | -0.10(-0.24%) |
Feb 03, 2017 | 42.81 | 43.58 | 42.75 | 43.17 | 1,808,506 | +0.53(+1.25%) |
Feb 02, 2017 | 42.87 | 42.87 | 41.41 | 42.64 | 2,651,558 | +0.36(+0.85%) |
Feb 01, 2017 | 42.48 | 43.00 | 41.55 | 42.28 | 1,566,576 | -0.12(-0.28%) |
Jan 31, 2017 | 42.72 | 43.22 | 41.96 | 42.40 | 1,691,392 | -0.32(-0.74%) |
Jan 30, 2017 | 42.87 | 42.87 | 41.91 | 42.72 | 1,675,826 | -0.12(-0.28%) |
Jan 27, 2017 | 44.12 | 44.22 | 42.72 | 42.83 | 1,843,782 | -0.41(-0.94%) |
Jan 26, 2017 | 44.05 | 44.46 | 43.16 | 43.24 | 2,397,413 | -0.95(-2.16%) |
Jan 25, 2017 | 43.11 | 44.59 | 43.11 | 44.19 | 3,428,296 | +1.25(+2.90%) |
Jan 24, 2017 | 42.66 | 43.88 | 42.59 | 42.95 | 4,170,636 | +0.71(+1.67%) |
Jan 23, 2017 | 41.49 | 42.28 | 41.36 | 42.24 | 1,984,998 | +0.75(+1.82%) |
Jan 20, 2017 | 41.01 | 41.78 | 40.89 | 41.48 | 1,556,511 | +0.74(+1.81%) |
Jan 19, 2017 | 40.94 | 41.27 | 40.59 | 40.74 | 741,917 | -0.32(-0.77%) |
Jan 18, 2017 | 40.98 | 41.44 | 40.76 | 41.06 | 1,385,202 | +0.17(+0.43%) |
Jan 17, 2017 | 41.38 | 41.46 | 40.51 | 40.89 | 1,420,304 | -0.71(-1.70%) |
Jan 13, 2017 | 41.59 | 41.59 | 41.59 | 0 | +0.11(+0.27%) | |
Jan 12, 2017 | 41.41 | 41.63 | 40.61 | 41.48 | 1,658,478 | -0.17(-0.42%) |
Jan 11, 2017 | 41.36 | 41.87 | 41.12 | 41.66 | 1,232,688 | +0.28(+0.67%) |
Jan 10, 2017 | 41.42 | 41.61 | 41.05 | 41.38 | 1,689,700 | -0.10(-0.23%) |
Jan 09, 2017 | 41.60 | 42.06 | 41.13 | 41.48 | 1,243,446 | -0.23(-0.55%) |
Jan 06, 2017 | 41.70 | 42.01 | 41.26 | 41.71 | 1,433,697 | +0.21(+0.50%) |
Jan 05, 2017 | 41.02 | 41.84 | 40.96 | 41.50 | 1,179,468 | +0.19(+0.46%) |
Jan 04, 2017 | 40.91 | 41.46 | 40.67 | 41.31 | 1,542,003 | +0.61(+1.50%) |
Jan 03, 2017 | 40.80 | 41.13 | 40.35 | 40.70 | 1,291,572 | +0.36(+0.89%) |
Dec 30, 2016 | 40.34 | 40.34 | 40.34 | 0 | -0.67(-1.63%) | |
Dec 29, 2016 | 40.90 | 41.16 | 40.53 | 41.01 | 828,896 | +0.06(+0.16%) |
Dec 28, 2016 | 41.79 | 41.79 | 40.89 | 40.94 | 1,144,082 | -0.59(-1.42%) |
Dec 27, 2016 | 41.42 | 41.64 | 41.22 | 41.53 | 587,148 | +0.30(+0.73%) |
Dec 23, 2016 | 41.23 | 41.23 | 41.23 | 0 | +0.29(+0.70%) | |
Dec 22, 2016 | 41.32 | 41.59 | 40.70 | 40.94 | 1,126,030 | -0.63(-1.51%) |
Dec 21, 2016 | 41.78 | 41.99 | 41.45 | 41.57 | 1,379,225 | -0.13(-0.30%) |
Dec 20, 2016 | 41.86 | 42.15 | 41.50 | 41.70 | 1,556,847 | +0.14(+0.33%) |
Dec 19, 2016 | 41.72 | 41.96 | 41.32 | 41.56 | 1,692,187 | -0.33(-0.78%) |
Dec 16, 2016 | 41.40 | 41.94 | 41.40 | 41.89 | 3,846,682 | +0.29(+0.69%) |
Dec 15, 2016 | 40.94 | 42.16 | 40.83 | 41.60 | 5,739,734 | +0.71(+1.73%) |
Dec 14, 2016 | 40.45 | 41.55 | 40.44 | 40.90 | 2,865,486 | +0.28(+0.68%) |
Dec 13, 2016 | 40.62 | 41.06 | 40.20 | 40.62 | 1,837,297 | +0.04(+0.10%) |
Dec 12, 2016 | 41.79 | 41.84 | 40.40 | 40.58 | 2,470,863 | -1.10(-2.63%) |
Dec 09, 2016 | 41.72 | 41.95 | 41.30 | 41.67 | 1,711,598 | -0.22(-0.53%) |
Dec 08, 2016 | 41.83 | 42.56 | 41.83 | 41.90 | 1,767,881 | -0.05(-0.11%) |
Dec 07, 2016 | 41.36 | 42.15 | 41.36 | 41.94 | 2,019,030 | +0.81(+1.97%) |
Dec 06, 2016 | 40.81 | 41.15 | 40.71 | 41.13 | 1,295,493 | +0.20(+0.49%) |
Dec 05, 2016 | 40.97 | 40.99 | 40.60 | 40.94 | 1,368,882 | +0.41(+1.00%) |
Dec 02, 2016 | 40.55 | 40.62 | 39.93 | 40.53 | 2,525,310 | +0.07(+0.18%) |
Dec 01, 2016 | 41.01 | 41.08 | 40.17 | 40.46 | 3,061,354 | -0.22(-0.55%) |
Nov 30, 2016 | 40.53 | 40.82 | 40.30 | 40.68 | 2,108,422 | +0.25(+0.61%) |
Nov 29, 2016 | 40.46 | 40.92 | 40.25 | 40.43 | 1,502,919 | -0.02(-0.06%) |
Nov 28, 2016 | 40.67 | 40.67 | 40.10 | 40.46 | 2,151,144 | -0.15(-0.37%) |
Nov 25, 2016 | 40.34 | 40.61 | 40.05 | 40.61 | 518,234 | +0.20(+0.49%) |
Nov 23, 2016 | 40.41 | 40.41 | 40.41 | 0 | +0.10(+0.26%) | |
Nov 22, 2016 | 40.15 | 40.40 | 40.05 | 40.31 | 1,613,485 | +0.21(+0.54%) |
Nov 21, 2016 | 39.55 | 40.14 | 39.15 | 40.09 | 2,107,061 | +0.15(+0.38%) |
Nov 18, 2016 | 39.44 | 40.63 | 39.31 | 39.94 | 2,310,790 | +0.39(+0.98%) |
Nov 17, 2016 | 39.66 | 40.03 | 39.13 | 39.55 | 2,082,692 | +0.11(+0.28%) |
Nov 16, 2016 | 39.39 | 40.10 | 39.22 | 39.44 | 2,894,192 | +0.31(+0.79%) |
Nov 15, 2016 | 39.13 | 39.22 | 38.60 | 39.13 | 2,411,854 | +0.18(+0.47%) |
Nov 14, 2016 | 37.95 | 39.03 | 37.92 | 38.95 | 2,805,004 | +1.16(+3.07%) |
Nov 11, 2016 | 37.94 | 38.21 | 37.42 | 37.79 | 1,757,888 | -0.34(-0.89%) |
Nov 10, 2016 | 37.84 | 38.60 | 37.83 | 38.13 | 3,197,760 | +0.54(+1.45%) |
Nov 09, 2016 | 35.96 | 37.91 | 35.25 | 37.59 | 3,197,270 | +1.58(+4.38%) |
Nov 08, 2016 | 35.45 | 36.27 | 35.06 | 36.01 | 2,116,169 | +0.33(+0.93%) |
Nov 07, 2016 | 38.30 | 38.30 | 34.52 | 35.68 | 3,526,102 | -0.85(-2.33%) |
Nov 04, 2016 | 35.82 | 37.01 | 35.79 | 36.53 | 3,029,370 | +0.58(+1.60%) |
Nov 03, 2016 | 36.37 | 36.42 | 35.88 | 35.96 | 1,550,336 | -0.17(-0.46%) |
Nov 02, 2016 | 35.45 | 36.31 | 35.45 | 36.12 | 1,626,178 | +0.41(+1.15%) |
Nov 01, 2016 | 36.41 | 36.79 | 35.15 | 35.71 | 2,276,798 | -0.69(-1.91%) |
Oct 31, 2016 | 36.37 | 36.71 | 36.32 | 36.41 | 1,513,135 | +0.02(+0.07%) |
Oct 28, 2016 | 36.73 | 37.06 | 36.20 | 36.38 | 1,097,028 | -0.13(-0.37%) |
Oct 27, 2016 | 37.07 | 37.27 | 35.86 | 36.52 | 1,463,334 | -0.49(-1.32%) |
Oct 26, 2016 | 36.86 | 37.28 | 36.60 | 37.01 | 2,690,928 | -0.01(-0.02%) |
Oct 25, 2016 | 36.95 | 37.20 | 36.79 | 37.01 | 3,085,912 | -0.20(-0.53%) |
Oct 24, 2016 | 37.05 | 37.78 | 36.89 | 37.21 | 2,822,515 | +0.61(+1.66%) |
Oct 21, 2016 | 36.58 | 37.08 | 36.19 | 36.60 | 1,285,247 | -0.37(-1.00%) |
Oct 20, 2016 | 38.06 | 38.07 | 36.69 | 36.97 | 2,384,239 | -1.37(-3.58%) |
Oct 19, 2016 | 37.90 | 38.46 | 37.64 | 38.35 | 1,358,635 | +0.67(+1.78%) |
Oct 18, 2016 | 38.13 | 38.13 | 37.39 | 37.68 | 1,957,309 | +0.17(+0.44%) |
Oct 17, 2016 | 36.88 | 37.98 | 36.88 | 37.51 | 2,078,182 | +0.69(+1.88%) |
Oct 14, 2016 | 35.89 | 37.03 | 35.89 | 36.82 | 1,511,497 | +1.31(+3.68%) |
Oct 13, 2016 | 35.83 | 35.87 | 34.93 | 35.51 | 1,707,984 | -0.75(-2.07%) |
Oct 12, 2016 | 36.06 | 36.45 | 35.98 | 36.26 | 1,416,654 | +0.27(+0.74%) |
Oct 11, 2016 | 36.87 | 36.97 | 35.91 | 35.99 | 2,142,773 | -1.04(-2.81%) |
Oct 10, 2016 | 36.81 | 37.36 | 36.51 | 37.03 | 1,394,542 | +0.38(+1.03%) |
Oct 07, 2016 | 37.23 | 37.46 | 36.46 | 36.65 | 2,476,279 | -0.75(-2.00%) |
Oct 06, 2016 | 36.53 | 37.83 | 36.53 | 37.40 | 2,118,040 | +0.72(+1.96%) |
Oct 05, 2016 | 38.09 | 38.09 | 35.93 | 36.68 | 4,237,333 | -1.05(-2.78%) |
Oct 04, 2016 | 38.31 | 38.54 | 37.63 | 37.73 | 1,194,655 | -0.27(-0.71%) |
Oct 03, 2016 | 38.20 | 38.68 | 37.80 | 38.00 | 1,465,040 | -0.21(-0.56%) |
Sep 30, 2016 | 37.70 | 38.39 | 37.53 | 38.21 | 2,449,374 | +0.92(+2.47%) |
Sep 29, 2016 | 37.58 | 37.90 | 37.11 | 37.29 | 1,445,873 | -0.34(-0.90%) |
Sep 28, 2016 | 37.49 | 38.02 | 36.98 | 37.63 | 2,347,942 | +0.11(+0.29%) |
Sep 27, 2016 | 37.35 | 37.75 | 37.23 | 37.52 | 1,796,914 | -0.07(-0.19%) |
Sep 26, 2016 | 37.91 | 38.01 | 37.53 | 37.59 | 1,541,281 | -0.56(-1.47%) |
Sep 23, 2016 | 38.31 | 38.66 | 37.92 | 38.15 | 1,626,744 | +0.03(+0.08%) |
Sep 22, 2016 | 38.24 | 38.72 | 37.80 | 38.12 | 2,194,661 | +0.06(+0.15%) |
Sep 21, 2016 | 37.66 | 38.13 | 37.41 | 38.06 | 2,210,988 | +0.83(+2.22%) |
Sep 20, 2016 | 37.82 | 38.12 | 37.20 | 37.23 | 1,766,122 | -0.34(-0.90%) |
Sep 19, 2016 | 38.03 | 38.36 | 37.57 | 37.57 | 1,912,154 | -0.04(-0.10%) |
Sep 16, 2016 | 37.20 | 38.57 | 36.95 | 37.61 | 4,364,498 | +0.94(+2.56%) |
Sep 15, 2016 | 36.27 | 36.99 | 36.07 | 36.68 | 4,416,715 | +0.44(+1.22%) |
Sep 14, 2016 | 36.82 | 36.82 | 35.97 | 36.23 | 2,153,327 | -0.47(-1.27%) |
Sep 13, 2016 | 36.73 | 37.43 | 36.44 | 36.70 | 2,576,270 | -0.58(-1.54%) |
Sep 12, 2016 | 36.23 | 37.42 | 36.05 | 37.27 | 2,774,842 | +0.63(+1.72%) |
Sep 09, 2016 | 37.25 | 37.42 | 36.38 | 36.64 | 3,569,550 | -1.34(-3.53%) |
Sep 08, 2016 | 38.59 | 38.72 | 37.84 | 37.98 | 2,728,059 | -0.70(-1.81%) |
Sep 07, 2016 | 38.50 | 38.76 | 38.16 | 38.69 | 1,576,196 | +0.20(+0.51%) |
Sep 06, 2016 | 38.40 | 38.73 | 38.16 | 38.49 | 1,717,926 | +0.22(+0.58%) |
Sep 02, 2016 | 38.54 | 38.27 | 38.27 | 38.27 | 1,501,898 | +0.03(+0.08%) |
Sep 01, 2016 | 37.84 | 38.28 | 37.61 | 38.24 | 2,226,206 | +0.48(+1.27%) |
Aug 31, 2016 | 37.96 | 38.18 | 37.55 | 37.75 | 2,324,890 | -0.50(-1.32%) |
Aug 30, 2016 | 38.30 | 38.53 | 37.98 | 38.26 | 2,061,470 | -0.04(-0.10%) |
Aug 29, 2016 | 37.81 | 38.46 | 37.81 | 38.30 | 2,577,378 | +0.43(+1.12%) |
Aug 26, 2016 | 37.31 | 38.39 | 37.22 | 37.87 | 5,608,009 | +0.77(+2.08%) |
Aug 25, 2016 | 35.03 | 37.31 | 34.86 | 37.10 | 4,986,976 | +2.05(+5.85%) |
Aug 24, 2016 | 35.21 | 35.36 | 34.94 | 35.05 | 1,439,923 | -0.17(-0.47%) |
Aug 23, 2016 | 35.29 | 35.63 | 35.14 | 35.22 | 1,885,614 | +0.26(+0.74%) |
Aug 22, 2016 | 35.34 | 35.67 | 34.34 | 34.96 | 3,097,388 | -0.84(-2.33%) |
Aug 19, 2016 | 35.64 | 36.05 | 35.17 | 35.79 | 2,121,485 | -0.13(-0.35%) |
Aug 18, 2016 | 35.87 | 36.25 | 35.56 | 35.92 | 2,182,994 | +0.06(+0.18%) |
Aug 17, 2016 | 35.50 | 35.91 | 35.15 | 35.86 | 1,682,462 | +0.50(+1.40%) |
Aug 16, 2016 | 34.99 | 35.89 | 34.93 | 35.36 | 1,694,624 | +0.68(+1.95%) |
Aug 15, 2016 | 35.30 | 35.37 | 34.64 | 34.68 | 1,824,359 | -0.37(-1.06%) |
Aug 12, 2016 | 35.56 | 35.74 | 34.83 | 35.05 | 1,860,471 | -0.63(-1.77%) |
Aug 11, 2016 | 35.28 | 35.71 | 34.59 | 35.68 | 2,653,002 | +1.11(+3.21%) |
Aug 10, 2016 | 34.55 | 35.37 | 34.07 | 34.57 | 2,670,532 | +0.32(+0.93%) |
Aug 09, 2016 | 34.49 | 34.84 | 34.18 | 34.25 | 2,641,257 | -0.14(-0.41%) |
Aug 08, 2016 | 34.45 | 34.61 | 34.16 | 34.39 | 1,881,455 | -0.05(-0.16%) |
Aug 05, 2016 | 34.48 | 34.85 | 34.24 | 34.45 | 2,336,588 | +0.28(+0.82%) |
Aug 04, 2016 | 33.16 | 35.16 | 33.16 | 34.17 | 4,959,905 | +1.38(+4.22%) |
Aug 03, 2016 | 31.79 | 33.01 | 31.75 | 32.78 | 2,842,743 | +0.73(+2.29%) |
Aug 02, 2016 | 32.49 | 32.61 | 31.77 | 32.05 | 2,794,250 | -0.71(-2.17%) |
Aug 01, 2016 | 33.51 | 33.55 | 32.57 | 32.76 | 2,567,481 | -0.77(-2.31%) |
Jul 29, 2016 | 33.18 | 33.57 | 32.95 | 33.53 | 3,019,316 | +0.11(+0.33%) |
Jul 28, 2016 | 33.54 | 33.85 | 33.24 | 33.42 | 1,247,164 | -0.37(-1.09%) |
Jul 27, 2016 | 34.27 | 34.27 | 33.52 | 33.79 | 1,611,411 | -0.30(-0.89%) |
Jul 26, 2016 | 33.32 | 34.17 | 33.32 | 34.10 | 1,335,320 | +0.62(+1.84%) |
Jul 25, 2016 | 33.46 | 33.70 | 33.19 | 33.48 | 1,490,600 | -0.23(-0.67%) |
Jul 22, 2016 | 33.84 | 33.87 | 33.59 | 33.70 | 1,059,432 | -0.13(-0.37%) |
Jul 21, 2016 | 34.18 | 34.49 | 33.71 | 33.83 | 1,413,412 | -0.23(-0.67%) |
Jul 20, 2016 | 33.73 | 34.26 | 33.44 | 34.06 | 2,041,092 | +0.52(+1.54%) |
Jul 19, 2016 | 33.68 | 33.92 | 33.34 | 33.54 | 1,278,689 | -0.26(-0.76%) |
Jul 18, 2016 | 33.07 | 33.88 | 32.74 | 33.80 | 2,488,896 | +0.58(+1.74%) |
Jul 15, 2016 | 32.95 | 33.74 | 32.16 | 33.22 | 4,642,443 | +1.80(+5.72%) |
Jul 14, 2016 | 31.26 | 31.52 | 30.78 | 31.42 | 2,302,274 | +0.47(+1.51%) |
Jul 13, 2016 | 31.27 | 31.33 | 30.59 | 30.95 | 1,527,629 | -0.10(-0.33%) |
Jul 12, 2016 | 30.82 | 31.26 | 30.68 | 31.06 | 1,605,713 | +0.68(+2.24%) |
Jul 11, 2016 | 30.17 | 30.53 | 30.05 | 30.38 | 1,086,025 | +0.25(+0.83%) |
Jul 08, 2016 | 29.50 | 30.20 | 29.04 | 30.13 | 2,016,456 | +1.09(+3.74%) |
Jul 07, 2016 | 29.39 | 29.73 | 28.78 | 29.04 | 1,886,934 | -0.20(-0.69%) |
Jul 06, 2016 | 28.91 | 29.28 | 28.39 | 29.24 | 3,328,875 | +0.30(+1.03%) |
Jul 05, 2016 | 30.36 | 30.36 | 28.44 | 28.95 | 3,285,275 | -1.57(-5.15%) |
Jul 01, 2016 | 30.36 | 30.52 | 30.52 | 30.52 | 1,444,093 | +0.14(+0.46%) |
Jun 30, 2016 | 29.75 | 30.38 | 29.41 | 30.38 | 2,463,283 | +0.70(+2.34%) |
Jun 29, 2016 | 29.68 | 29.98 | 29.16 | 29.68 | 1,555,232 | +0.55(+1.90%) |
Jun 28, 2016 | 28.40 | 29.20 | 28.06 | 29.12 | 1,970,616 | +1.09(+3.90%) |
Jun 27, 2016 | 29.75 | 29.86 | 27.95 | 28.03 | 2,459,283 | -2.13(-7.05%) |
Jun 24, 2016 | 30.73 | 31.28 | 29.99 | 30.16 | 4,403,565 | -2.28(-7.03%) |
Jun 23, 2016 | 32.19 | 32.45 | 31.97 | 32.44 | 2,243,301 | +0.82(+2.60%) |
Jun 22, 2016 | 32.15 | 32.15 | 31.56 | 31.62 | 1,519,802 | -0.34(-1.08%) |
Jun 21, 2016 | 31.80 | 32.22 | 31.65 | 31.96 | 1,850,648 | +0.12(+0.37%) |
Jun 20, 2016 | 31.65 | 32.17 | 31.09 | 31.84 | 2,861,989 | +0.80(+2.57%) |
Jun 17, 2016 | 30.28 | 31.24 | 30.28 | 31.05 | 2,747,300 | +0.62(+2.03%) |
Jun 16, 2016 | 29.87 | 30.47 | 29.52 | 30.43 | 1,533,055 | +0.45(+1.49%) |
Jun 15, 2016 | 29.80 | 30.48 | 29.71 | 29.98 | 1,582,676 | +0.41(+1.40%) |
Jun 14, 2016 | 29.55 | 29.65 | 29.15 | 29.57 | 1,466,897 | -0.10(-0.34%) |
Jun 13, 2016 | 30.18 | 30.63 | 29.63 | 29.67 | 2,015,608 | -0.80(-2.64%) |
Jun 10, 2016 | 31.20 | 31.20 | 30.19 | 30.48 | 1,663,676 | -1.02(-3.23%) |
Jun 09, 2016 | 31.60 | 31.60 | 31.04 | 31.49 | 858,652 | -0.13(-0.42%) |
Jun 08, 2016 | 31.53 | 31.72 | 31.20 | 31.63 | 1,571,188 | +0.24(+0.77%) |
Jun 07, 2016 | 31.48 | 31.70 | 31.20 | 31.38 | 1,271,249 | -0.06(-0.20%) |
Jun 06, 2016 | 31.28 | 31.51 | 31.01 | 31.45 | 1,521,849 | +0.39(+1.26%) |
Jun 03, 2016 | 31.22 | 31.23 | 30.56 | 31.06 | 963,966 | -0.10(-0.33%) |
Jun 02, 2016 | 30.60 | 31.18 | 30.60 | 31.16 | 2,061,005 | +0.22(+0.71%) |
Jun 01, 2016 | 30.95 | 30.98 | 30.53 | 30.94 | 1,432,939 | -0.02(-0.05%) |
May 31, 2016 | 31.32 | 31.34 | 30.74 | 30.95 | 1,940,043 | -0.13(-0.43%) |
May 27, 2016 | 30.72 | 31.09 | 31.09 | 31.09 | 1,282,217 | +0.36(+1.17%) |
May 26, 2016 | 30.98 | 30.98 | 30.31 | 30.73 | 1,277,779 | -0.06(-0.20%) |
May 25, 2016 | 30.50 | 31.09 | 30.23 | 30.79 | 1,840,434 | +0.55(+1.84%) |
May 24, 2016 | 29.88 | 30.36 | 29.73 | 30.23 | 2,147,830 | +0.50(+1.68%) |
May 23, 2016 | 29.56 | 29.97 | 29.52 | 29.73 | 2,329,692 | +0.12(+0.40%) |
May 20, 2016 | 28.95 | 29.63 | 28.92 | 29.62 | 2,262,858 | +0.70(+2.43%) |
May 19, 2016 | 29.26 | 29.26 | 28.25 | 28.91 | 1,905,448 | -0.31(-1.07%) |
May 18, 2016 | 29.70 | 30.04 | 28.99 | 29.23 | 2,466,900 | -0.45(-1.50%) |
May 17, 2016 | 30.63 | 30.64 | 29.37 | 29.67 | 4,882,214 | -1.30(-4.19%) |
May 16, 2016 | 30.73 | 32.12 | 29.92 | 30.97 | 5,036,135 | +1.00(+3.35%) |
May 13, 2016 | 29.89 | 30.20 | 29.44 | 29.97 | 3,058,657 | +0.04(+0.12%) |
May 12, 2016 | 30.42 | 30.70 | 29.78 | 29.93 | 2,143,598 | -0.19(-0.63%) |
May 11, 2016 | 29.93 | 30.46 | 29.38 | 30.12 | 3,738,057 | +0.25(+0.83%) |
May 10, 2016 | 29.54 | 29.90 | 29.15 | 29.87 | 3,236,530 | +0.61(+2.07%) |
May 09, 2016 | 28.83 | 29.35 | 28.73 | 29.27 | 2,478,958 | +0.47(+1.64%) |
May 06, 2016 | 28.20 | 28.89 | 27.96 | 28.80 | 2,284,845 | +0.50(+1.77%) |
May 05, 2016 | 27.51 | 28.38 | 27.32 | 28.30 | 2,584,953 | +0.87(+3.16%) |
May 04, 2016 | 27.86 | 27.86 | 26.99 | 27.43 | 3,286,083 | -0.42(-1.50%) |
May 03, 2016 | 28.62 | 28.62 | 27.47 | 27.85 | 3,351,723 | -0.97(-3.36%) |