Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.21 | 35.22 | 34.71 | 34.77 | 2,049,070 | -0.14(-0.39%) |
Apr 27, 2017 | 35.11 | 35.20 | 34.75 | 34.90 | 2,282,388 | +0.00(+0.00%) |
Apr 26, 2017 | 35.25 | 35.30 | 34.90 | 34.90 | 2,202,308 | -0.37(-1.04%) |
Apr 25, 2017 | 34.86 | 35.33 | 34.72 | 35.27 | 3,007,321 | +0.80(+2.31%) |
Apr 24, 2017 | 34.68 | 34.73 | 34.33 | 34.47 | 2,099,604 | +0.34(+0.99%) |
Apr 21, 2017 | 33.97 | 34.14 | 33.73 | 34.13 | 1,263,106 | +0.03(+0.08%) |
Apr 20, 2017 | 34.02 | 34.33 | 33.91 | 34.11 | 1,728,136 | +0.25(+0.73%) |
Apr 19, 2017 | 33.87 | 34.01 | 33.76 | 33.86 | 2,067,039 | +0.39(+1.15%) |
Apr 18, 2017 | 33.98 | 34.15 | 33.36 | 33.47 | 3,332,952 | -0.91(-2.64%) |
Apr 17, 2017 | 34.20 | 34.55 | 34.16 | 34.38 | 2,885,557 | +0.19(+0.56%) |
Apr 13, 2017 | 34.19 | 34.52 | 34.07 | 34.19 | 4,662,513 | -0.21(-0.61%) |
Apr 12, 2017 | 34.76 | 34.88 | 34.35 | 34.40 | 3,535,033 | -0.33(-0.95%) |
Apr 11, 2017 | 35.14 | 35.20 | 34.62 | 34.73 | 4,821,784 | -0.70(-1.97%) |
Apr 10, 2017 | 35.48 | 35.58 | 35.23 | 35.43 | 1,811,848 | -0.30(-0.85%) |
Apr 07, 2017 | 35.10 | 35.74 | 34.88 | 35.73 | 3,845,370 | +0.28(+0.80%) |
Apr 06, 2017 | 35.44 | 35.85 | 35.33 | 35.44 | 2,433,135 | +0.05(+0.16%) |
Apr 05, 2017 | 35.87 | 35.99 | 35.31 | 35.39 | 3,021,545 | -0.23(-0.64%) |
Apr 04, 2017 | 35.40 | 35.64 | 35.27 | 35.62 | 2,034,874 | +0.39(+1.09%) |
Apr 03, 2017 | 35.92 | 35.96 | 35.10 | 35.23 | 3,301,689 | -0.66(-1.84%) |
Mar 31, 2017 | 36.18 | 36.22 | 35.85 | 35.89 | 1,797,510 | -0.24(-0.66%) |
Mar 30, 2017 | 35.74 | 36.17 | 35.70 | 36.13 | 1,821,356 | +0.58(+1.63%) |
Mar 29, 2017 | 35.83 | 35.83 | 35.54 | 35.55 | 2,357,139 | -0.45(-1.25%) |
Mar 28, 2017 | 35.31 | 36.05 | 35.30 | 36.00 | 3,138,743 | +0.47(+1.32%) |
Mar 27, 2017 | 35.29 | 35.65 | 35.20 | 35.54 | 2,564,603 | -0.32(-0.90%) |
Mar 24, 2017 | 36.04 | 36.11 | 35.71 | 35.86 | 2,067,786 | -0.27(-0.74%) |
Mar 23, 2017 | 35.88 | 36.32 | 35.76 | 36.12 | 2,288,493 | +0.17(+0.48%) |
Mar 22, 2017 | 35.92 | 36.08 | 35.65 | 35.95 | 2,446,619 | -0.34(-0.94%) |
Mar 21, 2017 | 36.95 | 36.95 | 36.17 | 36.29 | 3,953,516 | -0.59(-1.61%) |
Mar 20, 2017 | 37.26 | 37.30 | 36.83 | 36.88 | 2,250,183 | -0.32(-0.85%) |
Mar 17, 2017 | 37.57 | 37.59 | 37.13 | 37.20 | 2,232,842 | -0.46(-1.22%) |
Mar 16, 2017 | 37.60 | 37.83 | 37.51 | 37.66 | 2,533,579 | +0.39(+1.06%) |
Mar 15, 2017 | 37.94 | 38.03 | 37.06 | 37.26 | 5,865,907 | -1.01(-2.64%) |
Mar 14, 2017 | 38.49 | 38.51 | 38.09 | 38.27 | 1,550,877 | -0.38(-0.97%) |
Mar 13, 2017 | 38.41 | 38.66 | 38.25 | 38.65 | 1,631,281 | +0.48(+1.25%) |
Mar 10, 2017 | 38.22 | 38.52 | 38.12 | 38.17 | 3,071,721 | -0.24(-0.62%) |
Mar 09, 2017 | 38.09 | 38.46 | 38.00 | 38.41 | 3,346,544 | +0.60(+1.58%) |
Mar 08, 2017 | 38.07 | 38.12 | 37.68 | 37.81 | 3,414,598 | +0.41(+1.10%) |
Mar 07, 2017 | 37.40 | 37.52 | 37.25 | 37.40 | 1,709,450 | +0.23(+0.62%) |
Mar 06, 2017 | 36.98 | 37.33 | 36.98 | 37.17 | 2,241,156 | +0.31(+0.85%) |
Mar 03, 2017 | 36.90 | 37.33 | 36.85 | 36.86 | 2,841,206 | -0.17(-0.47%) |
Mar 02, 2017 | 37.02 | 37.29 | 36.90 | 37.03 | 2,108,539 | +0.28(+0.75%) |
Mar 01, 2017 | 36.74 | 37.05 | 36.69 | 36.76 | 4,300,204 | +1.23(+3.46%) |
Feb 28, 2017 | 35.67 | 35.78 | 35.33 | 35.53 | 2,927,473 | -0.28(-0.79%) |
Feb 27, 2017 | 35.51 | 35.86 | 35.46 | 35.81 | 2,708,928 | +0.38(+1.06%) |
Feb 24, 2017 | 35.79 | 35.85 | 35.33 | 35.44 | 3,094,005 | -0.78(-2.15%) |
Feb 23, 2017 | 36.27 | 36.41 | 36.16 | 36.22 | 1,427,800 | -0.21(-0.58%) |
Feb 22, 2017 | 36.12 | 36.85 | 36.10 | 36.43 | 1,810,354 | -0.13(-0.35%) |
Feb 21, 2017 | 36.78 | 36.85 | 36.24 | 36.55 | 2,152,045 | +0.17(+0.45%) |
Feb 17, 2017 | 36.39 | 36.39 | 36.39 | 0 | -0.41(-1.12%) | |
Feb 16, 2017 | 37.09 | 37.16 | 36.47 | 36.80 | 2,545,861 | -0.43(-1.16%) |
Feb 15, 2017 | 37.38 | 37.45 | 37.10 | 37.23 | 2,252,445 | +0.31(+0.84%) |
Feb 14, 2017 | 36.46 | 37.34 | 36.44 | 36.92 | 3,892,482 | +0.51(+1.41%) |
Feb 13, 2017 | 36.44 | 36.69 | 36.39 | 36.41 | 1,815,254 | +0.30(+0.84%) |
Feb 10, 2017 | 36.54 | 36.54 | 36.04 | 36.10 | 2,108,799 | +0.02(+0.05%) |
Feb 09, 2017 | 35.77 | 36.23 | 35.68 | 36.09 | 4,082,385 | +0.76(+2.16%) |
Feb 08, 2017 | 35.78 | 35.79 | 35.30 | 35.33 | 5,429,900 | -0.94(-2.60%) |
Feb 07, 2017 | 36.75 | 36.95 | 36.02 | 36.27 | 2,535,272 | -0.53(-1.45%) |
Feb 06, 2017 | 36.83 | 37.20 | 36.56 | 36.80 | 2,415,512 | -0.48(-1.28%) |
Feb 03, 2017 | 37.00 | 37.59 | 36.74 | 37.28 | 2,876,648 | +0.02(+0.05%) |
Feb 02, 2017 | 36.72 | 37.27 | 36.57 | 37.26 | 1,979,080 | +0.05(+0.12%) |
Feb 01, 2017 | 37.24 | 37.53 | 36.92 | 37.21 | 2,504,141 | +0.42(+1.15%) |
Jan 31, 2017 | 37.19 | 37.27 | 36.56 | 36.79 | 1,779,572 | -0.48(-1.28%) |
Jan 30, 2017 | 37.15 | 37.30 | 36.97 | 37.27 | 1,696,876 | +0.22(+0.59%) |
Jan 27, 2017 | 37.20 | 37.28 | 36.92 | 37.05 | 1,274,437 | -0.28(-0.74%) |
Jan 26, 2017 | 37.53 | 37.88 | 37.27 | 37.33 | 1,508,919 | -0.23(-0.61%) |
Jan 25, 2017 | 37.29 | 37.71 | 37.07 | 37.55 | 2,238,197 | +0.93(+2.53%) |
Jan 24, 2017 | 36.38 | 36.94 | 36.16 | 36.63 | 2,397,470 | +0.50(+1.37%) |
Jan 23, 2017 | 36.65 | 36.84 | 35.74 | 36.13 | 3,023,998 | -0.75(-2.04%) |
Jan 20, 2017 | 36.92 | 37.29 | 36.71 | 36.88 | 4,064,173 | +0.14(+0.37%) |
Jan 19, 2017 | 36.60 | 37.10 | 36.51 | 36.75 | 3,473,493 | +0.49(+1.34%) |
Jan 18, 2017 | 35.83 | 36.33 | 35.72 | 36.26 | 2,442,091 | +0.87(+2.46%) |
Jan 17, 2017 | 35.25 | 35.70 | 35.16 | 35.39 | 3,704,107 | -0.67(-1.86%) |
Jan 13, 2017 | 36.06 | 36.06 | 36.06 | 0 | +0.29(+0.82%) | |
Jan 12, 2017 | 35.27 | 35.81 | 35.03 | 35.77 | 2,884,050 | +0.15(+0.41%) |
Jan 11, 2017 | 35.77 | 36.04 | 35.29 | 35.62 | 3,637,641 | -0.26(-0.72%) |
Jan 10, 2017 | 35.92 | 36.10 | 35.72 | 35.88 | 2,135,556 | +0.12(+0.33%) |
Jan 09, 2017 | 35.77 | 36.01 | 35.67 | 35.76 | 2,759,477 | -0.63(-1.74%) |
Jan 06, 2017 | 36.20 | 36.42 | 35.96 | 36.39 | 2,296,291 | +0.63(+1.77%) |
Jan 05, 2017 | 36.66 | 36.82 | 35.72 | 35.76 | 5,309,799 | -1.07(-2.91%) |
Jan 04, 2017 | 37.04 | 37.23 | 36.75 | 36.83 | 2,100,382 | -0.28(-0.77%) |
Jan 03, 2017 | 37.90 | 38.01 | 36.92 | 37.11 | 5,039,401 | -0.33(-0.88%) |
Dec 30, 2016 | 37.44 | 37.44 | 37.44 | 0 | -0.16(-0.41%) | |
Dec 29, 2016 | 37.66 | 37.74 | 37.34 | 37.60 | 2,149,119 | -0.28(-0.73%) |
Dec 28, 2016 | 38.24 | 38.38 | 37.63 | 37.88 | 3,877,245 | -0.50(-1.31%) |
Dec 27, 2016 | 38.55 | 38.66 | 38.37 | 38.38 | 1,901,630 | +0.20(+0.53%) |
Dec 23, 2016 | 38.18 | 38.18 | 38.18 | 0 | -0.15(-0.38%) | |
Dec 22, 2016 | 38.48 | 38.50 | 38.18 | 38.32 | 2,037,012 | +0.17(+0.43%) |
Dec 21, 2016 | 38.47 | 38.55 | 38.12 | 38.16 | 1,845,134 | -0.33(-0.86%) |
Dec 20, 2016 | 38.63 | 38.77 | 38.44 | 38.49 | 2,078,534 | +0.38(+0.99%) |
Dec 19, 2016 | 38.43 | 38.56 | 38.05 | 38.11 | 3,250,487 | -0.90(-2.30%) |
Dec 16, 2016 | 38.71 | 39.19 | 38.46 | 39.01 | 4,792,857 | +0.17(+0.45%) |
Dec 15, 2016 | 38.76 | 39.06 | 38.25 | 38.84 | 4,858,604 | -0.29(-0.75%) |
Dec 14, 2016 | 37.75 | 39.17 | 37.60 | 39.13 | 5,587,769 | +0.86(+2.25%) |
Dec 13, 2016 | 38.18 | 38.77 | 38.10 | 38.27 | 4,151,862 | -0.37(-0.95%) |
Dec 12, 2016 | 38.89 | 39.13 | 38.53 | 38.64 | 3,957,422 | -0.08(-0.21%) |
Dec 09, 2016 | 37.99 | 38.88 | 37.89 | 38.72 | 3,600,613 | +0.94(+2.48%) |
Dec 08, 2016 | 37.70 | 37.92 | 37.60 | 37.78 | 2,771,415 | +0.83(+2.23%) |
Dec 07, 2016 | 37.29 | 37.29 | 36.78 | 36.96 | 2,683,317 | -0.55(-1.47%) |
Dec 06, 2016 | 37.41 | 37.72 | 37.22 | 37.51 | 1,909,439 | +0.03(+0.07%) |
Dec 05, 2016 | 37.84 | 38.14 | 36.93 | 37.48 | 3,672,472 | +0.03(+0.07%) |
Dec 02, 2016 | 37.68 | 37.72 | 37.05 | 37.45 | 3,641,345 | -0.47(-1.23%) |
Dec 01, 2016 | 38.16 | 38.66 | 37.82 | 37.92 | 4,518,165 | +0.70(+1.87%) |
Nov 30, 2016 | 37.42 | 37.63 | 36.76 | 37.22 | 4,234,971 | +1.16(+3.20%) |
Nov 29, 2016 | 36.47 | 36.60 | 35.89 | 36.07 | 2,887,760 | -0.27(-0.73%) |
Nov 28, 2016 | 36.55 | 36.70 | 36.29 | 36.33 | 2,790,196 | -0.56(-1.52%) |
Nov 25, 2016 | 36.66 | 37.10 | 36.58 | 36.89 | 3,143,546 | -0.08(-0.22%) |
Nov 23, 2016 | 36.98 | 36.98 | 36.98 | 0 | +0.26(+0.70%) | |
Nov 22, 2016 | 36.35 | 36.82 | 36.28 | 36.72 | 3,141,268 | +0.06(+0.15%) |
Nov 21, 2016 | 36.60 | 36.80 | 36.46 | 36.66 | 2,656,973 | -0.17(-0.47%) |
Nov 18, 2016 | 36.36 | 37.17 | 36.18 | 36.84 | 6,733,042 | +0.22(+0.60%) |
Nov 17, 2016 | 36.21 | 36.78 | 36.13 | 36.62 | 3,742,962 | +1.05(+2.94%) |
Nov 16, 2016 | 35.99 | 36.09 | 35.51 | 35.57 | 3,975,354 | -0.61(-1.70%) |
Nov 15, 2016 | 36.07 | 36.30 | 35.68 | 36.19 | 4,574,761 | -0.37(-1.00%) |
Nov 14, 2016 | 36.60 | 36.94 | 35.80 | 36.55 | 7,767,938 | +0.39(+1.07%) |
Nov 11, 2016 | 35.66 | 36.40 | 35.60 | 36.17 | 4,141,961 | +0.46(+1.28%) |
Nov 10, 2016 | 35.05 | 35.76 | 34.55 | 35.71 | 7,968,292 | +1.03(+2.96%) |
Nov 09, 2016 | 33.38 | 34.92 | 33.33 | 34.68 | 11,653,430 | +2.63(+8.21%) |
Nov 08, 2016 | 31.59 | 32.20 | 31.48 | 32.05 | 1,952,092 | +0.29(+0.92%) |
Nov 07, 2016 | 31.68 | 31.85 | 31.57 | 31.76 | 2,079,121 | +0.52(+1.67%) |
Nov 04, 2016 | 31.47 | 31.55 | 31.22 | 31.23 | 2,326,563 | -0.57(-1.79%) |
Nov 03, 2016 | 31.68 | 31.86 | 31.58 | 31.80 | 1,577,394 | +0.50(+1.61%) |
Nov 02, 2016 | 31.45 | 31.59 | 31.05 | 31.30 | 3,126,288 | -0.33(-1.04%) |
Nov 01, 2016 | 32.00 | 32.14 | 31.34 | 31.63 | 2,785,292 | +0.04(+0.12%) |
Oct 31, 2016 | 31.79 | 31.87 | 31.58 | 31.59 | 2,181,630 | -0.39(-1.23%) |
Oct 28, 2016 | 32.04 | 32.05 | 31.77 | 31.99 | 1,984,446 | +0.15(+0.46%) |
Oct 27, 2016 | 31.69 | 32.17 | 31.69 | 31.84 | 2,998,548 | +0.70(+2.24%) |
Oct 26, 2016 | 31.06 | 31.25 | 30.89 | 31.14 | 1,424,362 | +0.34(+1.10%) |
Oct 25, 2016 | 31.00 | 31.01 | 30.53 | 30.80 | 1,175,310 | -0.10(-0.33%) |
Oct 24, 2016 | 30.57 | 31.11 | 30.56 | 30.90 | 1,693,468 | +0.28(+0.93%) |
Oct 21, 2016 | 30.56 | 30.84 | 30.47 | 30.62 | 2,886,707 | -0.11(-0.36%) |
Oct 20, 2016 | 30.52 | 30.83 | 30.45 | 30.73 | 1,874,406 | -0.07(-0.24%) |
Oct 19, 2016 | 31.09 | 31.11 | 30.68 | 30.80 | 1,301,679 | -0.09(-0.30%) |
Oct 18, 2016 | 31.33 | 31.35 | 30.84 | 30.89 | 2,062,311 | -0.14(-0.44%) |
Oct 17, 2016 | 31.23 | 31.23 | 30.92 | 31.03 | 1,903,432 | -0.44(-1.40%) |
Oct 14, 2016 | 31.17 | 31.51 | 30.85 | 31.47 | 3,797,801 | +0.84(+2.76%) |
Oct 13, 2016 | 30.56 | 30.65 | 30.37 | 30.63 | 3,266,674 | -0.20(-0.65%) |
Oct 12, 2016 | 31.01 | 31.18 | 30.83 | 30.83 | 2,062,689 | -0.06(-0.21%) |
Oct 11, 2016 | 30.94 | 31.05 | 30.57 | 30.89 | 2,165,210 | +0.08(+0.27%) |
Oct 10, 2016 | 30.92 | 31.07 | 30.78 | 30.81 | 1,420,652 | +0.38(+1.24%) |
Oct 07, 2016 | 30.43 | 30.83 | 30.26 | 30.44 | 3,104,864 | +0.01(+0.03%) |
Oct 06, 2016 | 30.42 | 30.52 | 30.07 | 30.43 | 2,376,959 | +0.30(+1.00%) |
Oct 05, 2016 | 29.90 | 30.34 | 29.89 | 30.12 | 3,226,315 | +0.27(+0.89%) |
Oct 04, 2016 | 29.26 | 29.90 | 29.18 | 29.86 | 3,727,300 | +0.67(+2.29%) |
Oct 03, 2016 | 28.76 | 29.22 | 28.74 | 29.19 | 1,718,979 | +0.20(+0.70%) |
Sep 30, 2016 | 28.60 | 29.25 | 28.54 | 28.99 | 2,397,534 | +0.49(+1.71%) |
Sep 29, 2016 | 28.99 | 29.02 | 28.36 | 28.50 | 2,424,462 | -0.11(-0.38%) |
Sep 28, 2016 | 28.63 | 28.71 | 28.32 | 28.61 | 2,275,845 | +0.08(+0.29%) |
Sep 27, 2016 | 28.59 | 28.85 | 28.50 | 28.53 | 2,502,293 | -0.47(-1.61%) |
Sep 26, 2016 | 29.18 | 29.23 | 28.88 | 29.00 | 2,373,017 | -0.32(-1.09%) |
Sep 23, 2016 | 29.24 | 29.35 | 29.09 | 29.32 | 1,258,143 | +0.05(+0.19%) |
Sep 22, 2016 | 29.33 | 29.41 | 29.05 | 29.26 | 4,694,290 | -0.42(-1.42%) |
Sep 21, 2016 | 30.30 | 30.42 | 29.67 | 29.68 | 3,991,061 | -0.51(-1.70%) |
Sep 20, 2016 | 30.06 | 30.27 | 29.85 | 30.20 | 2,305,263 | -0.26(-0.84%) |
Sep 19, 2016 | 30.35 | 30.47 | 30.17 | 30.45 | 1,349,798 | +0.24(+0.79%) |
Sep 16, 2016 | 30.31 | 30.45 | 30.21 | 30.22 | 1,681,926 | -0.49(-1.58%) |
Sep 15, 2016 | 30.74 | 31.02 | 30.55 | 30.70 | 2,747,495 | +0.27(+0.87%) |
Sep 14, 2016 | 30.53 | 30.53 | 30.13 | 30.44 | 2,058,417 | -0.05(-0.18%) |
Sep 13, 2016 | 29.76 | 30.86 | 29.69 | 30.49 | 4,427,050 | +0.61(+2.03%) |
Sep 12, 2016 | 30.00 | 30.06 | 29.75 | 29.89 | 3,688,073 | -0.03(-0.09%) |
Sep 09, 2016 | 29.69 | 29.98 | 29.65 | 29.91 | 5,382,036 | +0.97(+3.36%) |
Sep 08, 2016 | 28.51 | 29.18 | 28.34 | 28.94 | 3,366,778 | +0.72(+2.53%) |
Sep 07, 2016 | 27.92 | 28.24 | 27.89 | 28.23 | 1,464,696 | +0.01(+0.03%) |
Sep 06, 2016 | 28.59 | 28.67 | 28.01 | 28.22 | 2,673,307 | -0.39(-1.38%) |
Sep 02, 2016 | 28.49 | 28.61 | 28.61 | 28.61 | 2,969,144 | +0.47(+1.66%) |
Sep 01, 2016 | 28.58 | 28.62 | 28.01 | 28.14 | 2,271,248 | -0.08(-0.29%) |
Aug 31, 2016 | 28.28 | 28.44 | 28.10 | 28.23 | 1,340,991 | -0.05(-0.16%) |
Aug 30, 2016 | 28.12 | 28.30 | 28.07 | 28.27 | 1,478,015 | +0.21(+0.75%) |
Aug 29, 2016 | 28.42 | 28.48 | 28.01 | 28.06 | 2,461,380 | -0.79(-2.73%) |
Aug 26, 2016 | 28.30 | 28.95 | 27.92 | 28.85 | 3,238,812 | +0.32(+1.13%) |
Aug 25, 2016 | 28.48 | 28.62 | 28.28 | 28.53 | 1,650,779 | +0.21(+0.75%) |
Aug 24, 2016 | 28.12 | 28.44 | 28.11 | 28.32 | 1,084,508 | +0.14(+0.49%) |
Aug 23, 2016 | 28.10 | 28.32 | 27.96 | 28.18 | 1,729,436 | -0.07(-0.26%) |
Aug 22, 2016 | 28.36 | 28.46 | 28.14 | 28.25 | 1,735,116 | -0.48(-1.66%) |
Aug 19, 2016 | 28.76 | 29.00 | 28.59 | 28.73 | 2,127,544 | +0.32(+1.13%) |
Aug 18, 2016 | 28.51 | 28.68 | 28.28 | 28.41 | 1,570,129 | -0.09(-0.32%) |
Aug 17, 2016 | 28.74 | 28.81 | 28.42 | 28.50 | 1,728,688 | -0.35(-1.21%) |
Aug 16, 2016 | 28.62 | 28.91 | 28.54 | 28.85 | 1,809,690 | +0.12(+0.41%) |
Aug 15, 2016 | 28.45 | 28.73 | 28.34 | 28.73 | 1,589,094 | +0.57(+2.02%) |
Aug 12, 2016 | 28.03 | 28.23 | 27.83 | 28.16 | 2,093,766 | -0.48(-1.67%) |
Aug 11, 2016 | 28.19 | 28.81 | 28.18 | 28.64 | 1,500,769 | +0.45(+1.59%) |
Aug 10, 2016 | 28.27 | 28.42 | 28.01 | 28.19 | 1,678,810 | -0.23(-0.81%) |
Aug 09, 2016 | 28.78 | 28.80 | 28.34 | 28.42 | 1,739,827 | -0.54(-1.87%) |
Aug 08, 2016 | 29.20 | 29.34 | 28.82 | 28.96 | 1,747,140 | -0.07(-0.25%) |
Aug 05, 2016 | 28.62 | 29.12 | 28.56 | 29.03 | 2,018,628 | +0.57(+2.00%) |
Aug 04, 2016 | 28.46 | 28.52 | 28.15 | 28.46 | 1,532,673 | -0.40(-1.40%) |
Aug 03, 2016 | 28.78 | 29.09 | 28.72 | 28.87 | 1,107,323 | -0.05(-0.16%) |
Aug 02, 2016 | 29.10 | 29.25 | 28.54 | 28.91 | 3,260,840 | +0.62(+2.20%) |
Aug 01, 2016 | 28.30 | 28.38 | 28.03 | 28.29 | 3,206,389 | +0.54(+1.95%) |
Jul 29, 2016 | 28.17 | 28.27 | 27.69 | 27.75 | 1,895,408 | -0.49(-1.72%) |
Jul 28, 2016 | 28.46 | 28.49 | 28.05 | 28.23 | 2,267,173 | +0.12(+0.42%) |
Jul 27, 2016 | 28.56 | 28.63 | 28.11 | 28.12 | 2,561,165 | -0.71(-2.45%) |
Jul 26, 2016 | 28.57 | 29.00 | 28.56 | 28.82 | 1,643,294 | -0.07(-0.25%) |
Jul 25, 2016 | 28.82 | 28.95 | 28.67 | 28.89 | 1,726,727 | +0.06(+0.22%) |
Jul 22, 2016 | 29.23 | 29.25 | 28.67 | 28.83 | 2,328,812 | -0.16(-0.54%) |
Jul 21, 2016 | 29.58 | 29.62 | 28.92 | 28.99 | 2,643,708 | -0.10(-0.35%) |
Jul 20, 2016 | 29.09 | 29.23 | 28.99 | 29.09 | 1,539,044 | +0.36(+1.25%) |
Jul 19, 2016 | 28.82 | 29.03 | 28.65 | 28.73 | 2,047,616 | -0.37(-1.26%) |
Jul 18, 2016 | 28.76 | 29.31 | 28.68 | 29.10 | 2,410,094 | +0.09(+0.32%) |
Jul 15, 2016 | 28.85 | 29.15 | 28.77 | 29.01 | 3,262,606 | +0.44(+1.54%) |
Jul 14, 2016 | 28.67 | 28.75 | 28.46 | 28.56 | 2,884,327 | +0.77(+2.77%) |
Jul 13, 2016 | 27.90 | 28.05 | 27.72 | 27.79 | 3,869,084 | -0.59(-2.07%) |
Jul 12, 2016 | 28.25 | 28.54 | 28.07 | 28.38 | 5,383,965 | +0.90(+3.27%) |
Jul 11, 2016 | 27.23 | 27.53 | 27.09 | 27.48 | 3,428,948 | +0.44(+1.63%) |
Jul 08, 2016 | 27.27 | 27.50 | 27.01 | 27.04 | 7,038,296 | -0.41(-1.50%) |
Jul 07, 2016 | 27.59 | 27.74 | 27.20 | 27.45 | 4,297,273 | -0.03(-0.10%) |
Jul 06, 2016 | 27.34 | 27.67 | 27.27 | 27.48 | 4,656,839 | -0.06(-0.23%) |
Jul 05, 2016 | 27.76 | 27.79 | 27.30 | 27.55 | 4,179,940 | -0.69(-2.44%) |
Jul 01, 2016 | 28.24 | 28.23 | 28.23 | 28.23 | 9,425,040 | -0.83(-2.87%) |
Jun 30, 2016 | 29.11 | 29.39 | 28.63 | 29.07 | 5,278,445 | -0.19(-0.66%) |
Jun 29, 2016 | 28.72 | 29.30 | 28.56 | 29.26 | 4,085,299 | +0.38(+1.30%) |
Jun 28, 2016 | 28.87 | 29.09 | 28.68 | 28.89 | 4,834,190 | -0.07(-0.25%) |
Jun 27, 2016 | 29.28 | 29.32 | 28.78 | 28.96 | 5,055,044 | -1.56(-5.11%) |
Jun 24, 2016 | 30.15 | 30.71 | 30.10 | 30.52 | 5,405,486 | -1.60(-4.97%) |
Jun 23, 2016 | 32.06 | 32.24 | 31.70 | 32.11 | 2,323,264 | +0.61(+1.95%) |
Jun 22, 2016 | 31.62 | 31.72 | 31.37 | 31.50 | 2,668,208 | -0.06(-0.17%) |
Jun 21, 2016 | 31.25 | 31.63 | 31.12 | 31.56 | 2,502,112 | +0.23(+0.73%) |
Jun 20, 2016 | 31.31 | 31.37 | 31.12 | 31.33 | 2,568,960 | +0.64(+2.09%) |
Jun 17, 2016 | 30.39 | 30.84 | 30.39 | 30.68 | 2,785,917 | +0.42(+1.39%) |
Jun 16, 2016 | 30.18 | 30.40 | 29.80 | 30.26 | 2,851,396 | -0.30(-0.99%) |
Jun 15, 2016 | 30.72 | 30.78 | 30.40 | 30.56 | 2,201,860 | -0.24(-0.77%) |
Jun 14, 2016 | 30.42 | 30.87 | 30.38 | 30.80 | 3,724,744 | +0.00(+0.00%) |
Jun 13, 2016 | 30.94 | 31.07 | 30.78 | 30.80 | 1,636,330 | -0.26(-0.83%) |
Jun 10, 2016 | 31.00 | 31.26 | 30.78 | 31.06 | 3,584,145 | -0.28(-0.91%) |
Jun 09, 2016 | 31.25 | 31.45 | 31.16 | 31.34 | 1,784,951 | -0.43(-1.36%) |
Jun 08, 2016 | 31.95 | 32.02 | 31.68 | 31.78 | 1,530,896 | -0.31(-0.97%) |
Jun 07, 2016 | 32.08 | 32.12 | 31.93 | 32.09 | 1,216,199 | -0.22(-0.68%) |
Jun 06, 2016 | 31.99 | 32.33 | 31.98 | 32.31 | 1,637,022 | +0.49(+1.53%) |
Jun 03, 2016 | 31.95 | 32.11 | 31.80 | 31.82 | 2,959,330 | -0.94(-2.88%) |
Jun 02, 2016 | 33.00 | 33.00 | 32.59 | 32.77 | 2,474,564 | -0.48(-1.43%) |
Jun 01, 2016 | 33.09 | 33.37 | 32.78 | 33.24 | 1,462,424 | -0.23(-0.69%) |
May 31, 2016 | 34.03 | 34.09 | 33.32 | 33.47 | 1,731,962 | -0.13(-0.38%) |
May 27, 2016 | 33.47 | 33.60 | 33.60 | 33.60 | 637,740 | +0.02(+0.05%) |
May 26, 2016 | 33.65 | 33.67 | 33.33 | 33.58 | 1,020,283 | -0.32(-0.95%) |
May 25, 2016 | 33.62 | 33.91 | 33.44 | 33.90 | 1,713,250 | +0.28(+0.85%) |
May 24, 2016 | 33.61 | 33.99 | 33.48 | 33.62 | 1,498,769 | +0.21(+0.63%) |
May 23, 2016 | 33.37 | 33.61 | 33.20 | 33.41 | 1,306,135 | -0.06(-0.19%) |
May 20, 2016 | 33.76 | 33.80 | 33.36 | 33.47 | 670,398 | -0.12(-0.36%) |
May 19, 2016 | 33.76 | 33.78 | 33.44 | 33.59 | 1,297,037 | -0.25(-0.73%) |
May 18, 2016 | 33.21 | 34.15 | 33.20 | 33.84 | 2,198,521 | +0.88(+2.67%) |
May 17, 2016 | 32.98 | 33.00 | 32.69 | 32.96 | 1,104,856 | -0.04(-0.11%) |
May 16, 2016 | 32.78 | 33.11 | 32.78 | 33.00 | 1,067,455 | +0.50(+1.55%) |
May 13, 2016 | 32.92 | 33.03 | 32.49 | 32.49 | 1,587,560 | -0.61(-1.83%) |
May 12, 2016 | 33.30 | 33.33 | 33.04 | 33.10 | 1,064,498 | +0.28(+0.87%) |
May 11, 2016 | 33.22 | 33.30 | 32.66 | 32.81 | 1,994,639 | -0.40(-1.22%) |
May 10, 2016 | 33.19 | 33.31 | 33.08 | 33.22 | 849,185 | +0.00(+0.00%) |
May 09, 2016 | 33.38 | 33.46 | 33.19 | 33.22 | 1,481,285 | -0.20(-0.60%) |
May 06, 2016 | 33.21 | 33.49 | 33.21 | 33.42 | 1,752,925 | +0.29(+0.89%) |
May 05, 2016 | 33.62 | 33.82 | 33.12 | 33.12 | 1,149,981 | -0.45(-1.34%) |
May 04, 2016 | 33.78 | 34.08 | 33.57 | 33.57 | 1,898,461 | -0.33(-0.97%) |
May 03, 2016 | 33.97 | 34.04 | 33.64 | 33.90 | 1,762,984 | -0.92(-2.63%) |