Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 81.71 | 82.04 | 77.90 | 80.30 | 19,322,664 | +3.03(+3.92%) |
Apr 27, 2017 | 76.75 | 77.53 | 75.54 | 77.27 | 6,658,901 | +0.99(+1.30%) |
Apr 26, 2017 | 76.18 | 76.97 | 75.24 | 76.28 | 8,855,287 | -2.05(-2.61%) |
Apr 25, 2017 | 78.44 | 78.86 | 76.71 | 78.33 | 4,388,870 | +1.00(+1.29%) |
Apr 24, 2017 | 76.24 | 77.96 | 75.88 | 77.33 | 4,447,180 | +2.40(+3.20%) |
Apr 21, 2017 | 76.32 | 76.47 | 74.93 | 74.93 | 2,962,116 | -1.17(-1.54%) |
Apr 20, 2017 | 75.17 | 76.26 | 75.04 | 76.10 | 3,101,768 | +1.45(+1.94%) |
Apr 19, 2017 | 75.23 | 75.58 | 74.50 | 74.65 | 2,911,778 | -0.06(-0.08%) |
Apr 18, 2017 | 75.57 | 75.89 | 74.42 | 74.71 | 4,213,766 | -1.16(-1.53%) |
Apr 17, 2017 | 75.35 | 76.14 | 74.89 | 75.88 | 4,290,717 | +0.59(+0.79%) |
Apr 13, 2017 | 75.55 | 76.41 | 74.85 | 75.28 | 5,596,578 | -0.64(-0.84%) |
Apr 12, 2017 | 77.76 | 77.97 | 75.45 | 75.92 | 6,393,244 | -1.66(-2.14%) |
Apr 11, 2017 | 78.03 | 79.34 | 76.38 | 77.58 | 8,661,633 | +1.15(+1.50%) |
Apr 10, 2017 | 76.99 | 77.77 | 75.82 | 76.43 | 5,960,321 | -0.35(-0.46%) |
Apr 07, 2017 | 75.79 | 76.97 | 74.88 | 76.79 | 4,697,351 | +0.97(+1.28%) |
Apr 06, 2017 | 74.65 | 76.03 | 74.38 | 75.81 | 3,503,956 | +1.25(+1.68%) |
Apr 05, 2017 | 75.16 | 76.39 | 73.98 | 74.56 | 4,540,344 | -0.26(-0.35%) |
Apr 04, 2017 | 73.81 | 75.20 | 73.48 | 74.82 | 3,219,290 | +0.77(+1.03%) |
Apr 03, 2017 | 74.47 | 74.77 | 72.58 | 74.05 | 4,493,875 | -0.35(-0.47%) |
Mar 31, 2017 | 75.38 | 75.73 | 74.28 | 74.41 | 4,608,789 | -1.10(-1.46%) |
Mar 30, 2017 | 73.09 | 75.98 | 72.94 | 75.51 | 7,435,576 | +2.13(+2.90%) |
Mar 29, 2017 | 72.12 | 73.47 | 71.72 | 73.38 | 4,989,526 | +1.20(+1.66%) |
Mar 28, 2017 | 70.53 | 72.57 | 70.41 | 72.18 | 4,464,568 | +1.78(+2.53%) |
Mar 27, 2017 | 69.20 | 70.89 | 68.83 | 70.40 | 3,944,904 | +0.35(+0.50%) |
Mar 24, 2017 | 71.39 | 72.65 | 69.50 | 70.05 | 9,690,030 | +1.78(+2.61%) |
Mar 23, 2017 | 66.88 | 68.35 | 66.35 | 68.26 | 3,987,047 | +1.13(+1.68%) |
Mar 22, 2017 | 65.39 | 67.23 | 63.95 | 67.13 | 3,999,332 | +1.53(+2.34%) |
Mar 21, 2017 | 68.85 | 69.00 | 65.53 | 65.60 | 5,738,692 | -2.87(-4.19%) |
Mar 20, 2017 | 68.89 | 69.53 | 68.10 | 68.47 | 3,923,064 | -0.40(-0.59%) |
Mar 17, 2017 | 69.26 | 69.54 | 68.68 | 68.87 | 3,788,447 | -0.24(-0.35%) |
Mar 16, 2017 | 69.03 | 69.77 | 68.51 | 69.11 | 2,808,150 | +0.38(+0.55%) |
Mar 15, 2017 | 67.70 | 68.94 | 67.11 | 68.74 | 3,576,890 | +0.91(+1.35%) |
Mar 14, 2017 | 67.44 | 67.91 | 66.72 | 67.82 | 2,628,500 | +0.00(+0.00%) |
Mar 13, 2017 | 67.08 | 68.10 | 66.96 | 67.82 | 2,348,492 | +0.63(+0.93%) |
Mar 10, 2017 | 67.21 | 67.63 | 66.78 | 67.20 | 3,066,245 | +0.66(+1.00%) |
Mar 09, 2017 | 68.15 | 68.16 | 65.47 | 66.53 | 5,608,077 | -1.96(-2.86%) |
Mar 08, 2017 | 68.70 | 69.12 | 68.33 | 68.50 | 1,839,986 | -0.31(-0.46%) |
Mar 07, 2017 | 68.81 | 69.33 | 68.08 | 68.81 | 2,369,721 | +0.00(+0.00%) |
Mar 06, 2017 | 68.96 | 69.53 | 67.58 | 68.81 | 4,302,297 | -0.66(-0.95%) |
Mar 03, 2017 | 68.69 | 70.08 | 68.68 | 69.47 | 3,597,635 | +1.13(+1.65%) |
Mar 02, 2017 | 70.27 | 70.91 | 68.17 | 68.34 | 5,431,997 | -1.83(-2.60%) |
Mar 01, 2017 | 70.00 | 70.33 | 68.63 | 70.17 | 5,208,389 | +1.29(+1.87%) |
Feb 28, 2017 | 68.00 | 69.54 | 67.82 | 68.88 | 5,667,585 | +0.70(+1.03%) |
Feb 27, 2017 | 66.83 | 68.28 | 66.34 | 68.18 | 4,481,059 | +1.30(+1.94%) |
Feb 24, 2017 | 65.51 | 66.89 | 65.18 | 66.88 | 4,562,141 | +0.05(+0.08%) |
Feb 23, 2017 | 67.12 | 67.55 | 66.57 | 66.83 | 3,223,354 | +0.11(+0.16%) |
Feb 22, 2017 | 66.95 | 67.62 | 66.53 | 66.72 | 3,135,952 | -0.39(-0.57%) |
Feb 21, 2017 | 67.14 | 67.69 | 66.87 | 67.11 | 3,836,477 | -0.01(-0.01%) |
Feb 17, 2017 | 67.12 | 67.12 | 67.12 | 0 | -0.93(-1.37%) | |
Feb 16, 2017 | 68.54 | 69.62 | 67.90 | 68.05 | 3,288,332 | -0.05(-0.08%) |
Feb 15, 2017 | 68.54 | 68.99 | 67.96 | 68.10 | 3,688,885 | -0.36(-0.52%) |
Feb 14, 2017 | 69.30 | 69.41 | 68.08 | 68.46 | 6,016,299 | -1.85(-2.63%) |
Feb 13, 2017 | 69.89 | 70.49 | 69.71 | 70.31 | 2,678,387 | +0.99(+1.43%) |
Feb 10, 2017 | 70.06 | 70.26 | 68.85 | 69.31 | 3,212,404 | -0.62(-0.88%) |
Feb 09, 2017 | 69.65 | 70.40 | 69.30 | 69.93 | 3,219,813 | +0.87(+1.26%) |
Feb 08, 2017 | 69.66 | 69.78 | 68.22 | 69.06 | 5,021,364 | -1.76(-2.49%) |
Feb 07, 2017 | 71.09 | 71.30 | 70.47 | 70.83 | 2,934,496 | +0.10(+0.14%) |
Feb 06, 2017 | 70.78 | 71.36 | 70.38 | 70.73 | 2,575,287 | -0.17(-0.24%) |
Feb 03, 2017 | 71.12 | 71.54 | 70.76 | 70.90 | 2,929,703 | -0.09(-0.13%) |
Feb 02, 2017 | 70.94 | 71.61 | 70.60 | 70.99 | 3,328,870 | +0.06(+0.09%) |
Feb 01, 2017 | 72.10 | 72.30 | 70.30 | 70.92 | 4,349,698 | -0.51(-0.71%) |
Jan 31, 2017 | 70.88 | 71.60 | 69.71 | 71.44 | 4,035,979 | +0.46(+0.64%) |
Jan 30, 2017 | 71.03 | 71.55 | 70.43 | 70.98 | 4,292,270 | -0.27(-0.38%) |
Jan 27, 2017 | 70.66 | 71.71 | 70.01 | 71.25 | 5,853,140 | +0.94(+1.34%) |
Jan 26, 2017 | 71.53 | 73.17 | 70.21 | 70.31 | 11,125,817 | -1.39(-1.94%) |
Jan 25, 2017 | 71.48 | 72.81 | 70.87 | 71.70 | 15,372,669 | +3.59(+5.28%) |
Jan 24, 2017 | 66.31 | 68.56 | 66.24 | 68.10 | 7,219,527 | +3.01(+4.62%) |
Jan 23, 2017 | 65.36 | 65.41 | 63.70 | 65.09 | 5,253,189 | +0.02(+0.03%) |
Jan 20, 2017 | 64.86 | 65.77 | 64.76 | 65.07 | 3,920,957 | +0.86(+1.34%) |
Jan 19, 2017 | 64.56 | 65.50 | 64.18 | 64.21 | 4,599,836 | -1.41(-2.14%) |
Jan 18, 2017 | 64.50 | 65.83 | 64.13 | 65.62 | 4,925,286 | +1.45(+2.26%) |
Jan 17, 2017 | 63.38 | 64.81 | 63.37 | 64.17 | 5,027,595 | +0.56(+0.87%) |
Jan 13, 2017 | 63.61 | 63.61 | 63.61 | 0 | +0.22(+0.35%) | |
Jan 12, 2017 | 63.55 | 63.64 | 61.91 | 63.39 | 3,851,741 | -0.63(-0.98%) |
Jan 11, 2017 | 63.77 | 65.01 | 63.23 | 64.02 | 4,877,472 | +0.55(+0.86%) |
Jan 10, 2017 | 64.35 | 64.69 | 63.42 | 63.47 | 4,073,629 | -0.91(-1.42%) |
Jan 09, 2017 | 63.52 | 64.78 | 63.10 | 64.38 | 4,362,602 | +1.33(+2.10%) |
Jan 06, 2017 | 63.15 | 63.78 | 62.68 | 63.06 | 3,654,488 | -0.15(-0.24%) |
Jan 05, 2017 | 63.67 | 64.63 | 62.83 | 63.21 | 4,060,589 | +0.01(+0.01%) |
Jan 04, 2017 | 62.34 | 64.13 | 62.31 | 63.20 | 4,077,357 | +0.99(+1.60%) |
Jan 03, 2017 | 61.78 | 62.99 | 61.45 | 62.21 | 4,999,124 | +1.33(+2.18%) |
Dec 30, 2016 | 60.88 | 60.88 | 60.88 | 0 | -0.43(-0.70%) | |
Dec 29, 2016 | 61.84 | 62.22 | 60.75 | 61.31 | 3,647,966 | -0.70(-1.13%) |
Dec 28, 2016 | 62.59 | 63.76 | 61.49 | 62.01 | 3,512,412 | -0.41(-0.66%) |
Dec 27, 2016 | 62.00 | 62.70 | 61.87 | 62.42 | 2,363,466 | -0.16(-0.26%) |
Dec 23, 2016 | 62.58 | 62.58 | 62.58 | 0 | +0.14(+0.23%) | |
Dec 22, 2016 | 63.51 | 64.06 | 62.10 | 62.44 | 6,136,879 | +0.86(+1.40%) |
Dec 21, 2016 | 61.39 | 62.08 | 60.73 | 61.58 | 3,073,169 | +0.24(+0.39%) |
Dec 20, 2016 | 61.57 | 63.75 | 61.14 | 61.34 | 4,818,045 | +0.52(+0.86%) |
Dec 19, 2016 | 59.90 | 60.87 | 59.62 | 60.81 | 2,865,817 | +1.05(+1.76%) |
Dec 16, 2016 | 61.19 | 61.19 | 59.52 | 59.76 | 5,453,983 | -0.63(-1.05%) |
Dec 15, 2016 | 59.87 | 61.24 | 59.45 | 60.39 | 3,140,518 | +0.64(+1.07%) |
Dec 14, 2016 | 60.00 | 60.75 | 59.37 | 59.75 | 2,867,097 | -0.65(-1.08%) |
Dec 13, 2016 | 59.24 | 61.20 | 59.24 | 60.40 | 3,967,998 | +1.43(+2.43%) |
Dec 12, 2016 | 60.18 | 60.22 | 57.89 | 58.97 | 4,088,523 | -1.26(-2.10%) |
Dec 09, 2016 | 60.85 | 61.74 | 60.11 | 60.23 | 3,485,985 | -0.48(-0.79%) |
Dec 08, 2016 | 61.59 | 61.83 | 60.11 | 60.71 | 5,356,481 | -0.80(-1.30%) |
Dec 07, 2016 | 60.42 | 61.91 | 58.99 | 61.51 | 17,384,820 | +4.71(+8.30%) |
Dec 06, 2016 | 55.22 | 57.17 | 55.02 | 56.80 | 5,581,198 | +1.57(+2.83%) |
Dec 05, 2016 | 57.06 | 57.71 | 54.07 | 55.23 | 7,717,765 | -1.12(-1.99%) |
Dec 02, 2016 | 54.72 | 56.62 | 54.72 | 56.35 | 3,930,991 | +1.55(+2.82%) |
Dec 01, 2016 | 56.82 | 58.70 | 54.59 | 54.81 | 6,192,103 | -1.82(-3.22%) |
Nov 30, 2016 | 56.27 | 57.26 | 55.82 | 56.63 | 6,040,115 | +0.88(+1.58%) |
Nov 29, 2016 | 55.41 | 57.19 | 55.41 | 55.75 | 5,673,814 | +0.36(+0.64%) |
Nov 28, 2016 | 54.29 | 56.15 | 54.29 | 55.39 | 5,256,923 | +0.60(+1.10%) |
Nov 25, 2016 | 54.23 | 54.90 | 53.96 | 54.79 | 1,478,680 | +0.49(+0.90%) |
Nov 23, 2016 | 54.30 | 54.30 | 54.30 | 0 | -0.13(-0.25%) | |
Nov 22, 2016 | 54.66 | 55.06 | 53.66 | 54.43 | 3,031,122 | +0.02(+0.03%) |
Nov 21, 2016 | 54.35 | 55.46 | 54.15 | 54.42 | 4,369,590 | +0.21(+0.39%) |
Nov 18, 2016 | 52.46 | 54.20 | 51.86 | 54.20 | 5,437,745 | +1.89(+3.62%) |
Nov 17, 2016 | 53.12 | 53.60 | 51.26 | 52.31 | 7,420,817 | -0.65(-1.23%) |
Nov 16, 2016 | 52.95 | 53.22 | 52.36 | 52.96 | 3,328,714 | -0.16(-0.30%) |
Nov 15, 2016 | 52.92 | 53.36 | 52.23 | 53.12 | 4,550,081 | +0.20(+0.39%) |
Nov 14, 2016 | 52.18 | 53.86 | 52.17 | 52.91 | 4,948,935 | +0.52(+1.00%) |
Nov 11, 2016 | 50.46 | 52.48 | 50.05 | 52.39 | 6,992,006 | +1.82(+3.61%) |
Nov 10, 2016 | 51.58 | 52.92 | 51.29 | 50.56 | 5,459,136 | -0.57(-1.11%) |
Nov 09, 2016 | 49.89 | 51.63 | 48.97 | 51.13 | 6,541,786 | +0.20(+0.38%) |
Nov 08, 2016 | 51.01 | 51.39 | 50.39 | 50.94 | 3,344,053 | -0.36(-0.71%) |
Nov 07, 2016 | 50.18 | 51.56 | 50.08 | 51.30 | 5,061,838 | +2.36(+4.82%) |
Nov 04, 2016 | 48.68 | 49.79 | 48.27 | 48.94 | 3,041,455 | -0.11(-0.22%) |
Nov 03, 2016 | 49.31 | 49.80 | 48.81 | 49.05 | 3,588,585 | -0.05(-0.11%) |
Nov 02, 2016 | 50.80 | 51.27 | 49.05 | 49.10 | 4,738,958 | -1.81(-3.56%) |
Nov 01, 2016 | 52.05 | 52.40 | 50.08 | 50.92 | 4,295,392 | -1.07(-2.05%) |
Oct 31, 2016 | 52.71 | 53.33 | 51.98 | 51.99 | 3,780,614 | -0.69(-1.30%) |
Oct 28, 2016 | 53.09 | 54.26 | 52.57 | 52.67 | 5,351,078 | -0.33(-0.62%) |
Oct 27, 2016 | 52.08 | 55.13 | 52.04 | 53.00 | 16,957,958 | +2.72(+5.41%) |
Oct 26, 2016 | 47.61 | 50.41 | 47.27 | 50.28 | 9,916,803 | +2.57(+5.39%) |
Oct 25, 2016 | 48.08 | 48.43 | 47.25 | 47.71 | 3,749,065 | +0.10(+0.21%) |
Oct 24, 2016 | 47.43 | 47.81 | 47.29 | 47.61 | 3,548,604 | +0.40(+0.85%) |
Oct 21, 2016 | 47.62 | 47.72 | 46.81 | 47.21 | 3,107,762 | -0.70(-1.47%) |
Oct 20, 2016 | 47.67 | 48.30 | 47.41 | 47.91 | 2,490,130 | +0.23(+0.49%) |
Oct 19, 2016 | 46.88 | 48.01 | 46.35 | 47.68 | 4,165,854 | -0.35(-0.72%) |
Oct 18, 2016 | 48.10 | 48.36 | 47.15 | 48.03 | 3,522,707 | +0.72(+1.52%) |
Oct 17, 2016 | 48.77 | 49.57 | 46.64 | 47.31 | 7,411,958 | -1.48(-3.03%) |
Oct 14, 2016 | 49.48 | 50.23 | 48.67 | 48.78 | 4,308,677 | -0.39(-0.80%) |
Oct 13, 2016 | 49.48 | 49.49 | 47.80 | 49.18 | 5,596,014 | -1.02(-2.04%) |
Oct 12, 2016 | 50.48 | 51.47 | 49.79 | 50.20 | 4,825,357 | -0.17(-0.34%) |
Oct 11, 2016 | 52.72 | 52.80 | 49.86 | 50.37 | 7,180,461 | -2.35(-4.45%) |
Oct 10, 2016 | 52.79 | 53.13 | 52.25 | 52.72 | 4,228,235 | +0.52(+1.01%) |
Oct 07, 2016 | 51.52 | 52.58 | 51.48 | 52.19 | 3,953,757 | +0.55(+1.07%) |
Oct 06, 2016 | 52.66 | 52.72 | 50.95 | 51.64 | 5,580,797 | -1.06(-2.01%) |
Oct 05, 2016 | 52.03 | 53.10 | 51.76 | 52.70 | 4,993,356 | +0.49(+0.94%) |
Oct 04, 2016 | 52.80 | 52.97 | 51.81 | 52.21 | 5,172,333 | -0.15(-0.29%) |
Oct 03, 2016 | 52.50 | 53.79 | 52.25 | 52.36 | 5,804,837 | +0.35(+0.67%) |
Sep 30, 2016 | 51.98 | 52.62 | 51.32 | 52.01 | 4,939,055 | +0.18(+0.34%) |
Sep 29, 2016 | 51.98 | 53.25 | 51.21 | 51.84 | 6,026,354 | +0.23(+0.45%) |
Sep 28, 2016 | 52.49 | 52.73 | 50.72 | 51.60 | 5,483,490 | -0.31(-0.60%) |
Sep 27, 2016 | 50.09 | 52.32 | 49.98 | 51.92 | 8,991,621 | +1.63(+3.24%) |
Sep 26, 2016 | 49.04 | 50.89 | 48.95 | 50.28 | 6,690,462 | +0.95(+1.93%) |
Sep 23, 2016 | 49.34 | 50.10 | 49.24 | 49.33 | 4,515,375 | -0.12(-0.25%) |
Sep 22, 2016 | 49.85 | 50.17 | 49.23 | 49.46 | 5,174,868 | -0.05(-0.11%) |
Sep 21, 2016 | 47.98 | 49.56 | 47.97 | 49.51 | 4,758,853 | +1.51(+3.14%) |
Sep 20, 2016 | 48.44 | 48.73 | 47.72 | 48.00 | 3,462,924 | -0.19(-0.38%) |
Sep 19, 2016 | 48.83 | 49.79 | 47.93 | 48.19 | 5,378,409 | -0.27(-0.56%) |
Sep 16, 2016 | 48.27 | 49.35 | 47.89 | 48.46 | 10,779,683 | +1.46(+3.12%) |
Sep 15, 2016 | 45.96 | 47.05 | 45.85 | 46.99 | 4,509,562 | +1.14(+2.48%) |
Sep 14, 2016 | 46.22 | 46.47 | 45.68 | 45.86 | 4,375,925 | -0.34(-0.73%) |
Sep 13, 2016 | 46.32 | 47.14 | 45.44 | 46.19 | 6,273,869 | +0.05(+0.11%) |
Sep 12, 2016 | 44.98 | 46.33 | 44.19 | 46.14 | 7,408,560 | +0.64(+1.40%) |
Sep 09, 2016 | 46.70 | 47.99 | 45.25 | 45.50 | 6,841,424 | -1.66(-3.52%) |
Sep 08, 2016 | 46.83 | 47.54 | 46.60 | 47.16 | 8,073,934 | +0.15(+0.32%) |
Sep 07, 2016 | 43.71 | 47.79 | 43.71 | 47.01 | 21,094,986 | +5.07(+12.09%) |
Sep 06, 2016 | 41.54 | 42.07 | 41.30 | 41.94 | 5,117,680 | +0.51(+1.23%) |
Sep 02, 2016 | 41.35 | 41.43 | 41.43 | 41.43 | 3,197,872 | +0.57(+1.40%) |
Sep 01, 2016 | 41.16 | 41.53 | 40.31 | 40.86 | 3,418,417 | -0.31(-0.75%) |
Aug 31, 2016 | 41.28 | 41.51 | 40.61 | 41.16 | 3,783,306 | -0.38(-0.91%) |
Aug 30, 2016 | 41.72 | 41.98 | 41.23 | 41.54 | 2,800,007 | +0.02(+0.04%) |
Aug 29, 2016 | 41.37 | 41.80 | 41.31 | 41.53 | 3,182,983 | +0.13(+0.32%) |
Aug 26, 2016 | 41.25 | 41.92 | 40.96 | 41.39 | 3,813,141 | +0.43(+1.06%) |
Aug 25, 2016 | 40.02 | 41.51 | 40.01 | 40.96 | 4,674,803 | +0.91(+2.27%) |
Aug 24, 2016 | 41.12 | 41.46 | 39.91 | 40.05 | 3,126,305 | -0.96(-2.34%) |
Aug 23, 2016 | 40.73 | 41.23 | 40.42 | 41.01 | 3,594,817 | +0.32(+0.78%) |
Aug 22, 2016 | 40.96 | 41.09 | 40.07 | 40.70 | 3,336,152 | -0.41(-0.99%) |
Aug 19, 2016 | 40.26 | 41.71 | 40.26 | 41.10 | 4,429,967 | +0.70(+1.72%) |
Aug 18, 2016 | 39.67 | 40.49 | 39.59 | 40.41 | 4,196,938 | +0.95(+2.41%) |
Aug 17, 2016 | 39.69 | 40.04 | 39.19 | 39.45 | 5,362,812 | -0.93(-2.29%) |
Aug 16, 2016 | 40.64 | 40.81 | 40.19 | 40.38 | 3,682,335 | -0.05(-0.13%) |
Aug 15, 2016 | 39.22 | 40.79 | 39.22 | 40.43 | 4,913,346 | +1.35(+3.45%) |
Aug 12, 2016 | 38.70 | 39.19 | 38.46 | 39.08 | 3,110,482 | +0.37(+0.96%) |
Aug 11, 2016 | 38.27 | 39.05 | 38.18 | 38.71 | 4,297,188 | +0.64(+1.67%) |
Aug 10, 2016 | 40.06 | 40.22 | 38.01 | 38.08 | 6,844,021 | -1.86(-4.66%) |
Aug 09, 2016 | 40.04 | 40.35 | 39.74 | 39.94 | 3,384,765 | -0.06(-0.15%) |
Aug 08, 2016 | 40.56 | 40.86 | 39.96 | 40.00 | 4,787,610 | -0.06(-0.15%) |
Aug 05, 2016 | 39.10 | 40.21 | 39.10 | 40.06 | 4,822,803 | +0.99(+2.53%) |
Aug 04, 2016 | 39.36 | 39.62 | 39.07 | 39.07 | 4,760,967 | -0.42(-1.07%) |
Aug 03, 2016 | 38.81 | 39.76 | 38.59 | 39.50 | 6,470,854 | -0.24(-0.60%) |
Aug 02, 2016 | 40.93 | 41.67 | 39.15 | 39.74 | 9,754,981 | -0.90(-2.21%) |
Aug 01, 2016 | 42.06 | 42.06 | 40.53 | 40.63 | 9,043,476 | -1.27(-3.03%) |
Jul 29, 2016 | 44.78 | 44.98 | 41.50 | 41.91 | 20,020,940 | -5.46(-11.53%) |
Jul 28, 2016 | 47.01 | 47.74 | 46.26 | 47.36 | 5,721,490 | +0.23(+0.49%) |
Jul 27, 2016 | 47.91 | 48.12 | 46.65 | 47.14 | 4,110,539 | -0.26(-0.56%) |
Jul 26, 2016 | 46.19 | 47.44 | 45.95 | 47.40 | 5,759,685 | +1.47(+3.21%) |
Jul 25, 2016 | 46.22 | 46.71 | 45.87 | 45.93 | 3,338,139 | -0.29(-0.63%) |
Jul 22, 2016 | 45.74 | 46.24 | 44.92 | 46.22 | 3,767,772 | +0.66(+1.45%) |
Jul 21, 2016 | 45.43 | 45.94 | 45.24 | 45.56 | 3,562,574 | -0.19(-0.42%) |
Jul 20, 2016 | 45.49 | 46.02 | 44.64 | 45.75 | 4,734,394 | +0.59(+1.31%) |
Jul 19, 2016 | 45.99 | 46.03 | 45.04 | 45.16 | 4,327,697 | -0.81(-1.77%) |
Jul 18, 2016 | 45.57 | 46.01 | 45.12 | 45.97 | 3,348,367 | +0.41(+0.89%) |
Jul 15, 2016 | 45.90 | 45.94 | 45.01 | 45.57 | 3,555,825 | -0.08(-0.17%) |
Jul 14, 2016 | 46.62 | 46.62 | 45.56 | 45.64 | 4,106,279 | -0.23(-0.50%) |
Jul 13, 2016 | 45.79 | 46.24 | 45.19 | 45.87 | 4,540,006 | +0.15(+0.33%) |
Jul 12, 2016 | 45.58 | 46.35 | 44.76 | 45.72 | 9,124,154 | +2.08(+4.77%) |
Jul 11, 2016 | 43.66 | 44.53 | 42.99 | 43.64 | 6,283,112 | +0.11(+0.26%) |
Jul 08, 2016 | 42.35 | 43.59 | 42.04 | 43.53 | 8,239,280 | +1.49(+3.55%) |
Jul 07, 2016 | 42.58 | 42.58 | 41.69 | 42.04 | 8,878,833 | +2.59(+6.57%) |
Jul 05, 2016 | 40.90 | 40.91 | 38.89 | 39.44 | 6,493,211 | -1.54(-3.77%) |
Jul 01, 2016 | 41.25 | 40.99 | 40.99 | 40.99 | 5,403,254 | -0.70(-1.67%) |
Jun 30, 2016 | 40.33 | 41.70 | 39.56 | 41.68 | 7,075,574 | +1.46(+3.64%) |
Jun 29, 2016 | 39.31 | 40.72 | 38.78 | 40.22 | 8,382,263 | +1.76(+4.56%) |
Jun 28, 2016 | 38.17 | 39.04 | 37.55 | 38.47 | 11,715,396 | +1.68(+4.58%) |
Jun 27, 2016 | 41.41 | 41.42 | 36.31 | 36.78 | 12,398,335 | -4.94(-11.83%) |
Jun 24, 2016 | 42.02 | 43.17 | 41.90 | 41.72 | 8,578,683 | -2.59(-5.85%) |
Jun 23, 2016 | 43.04 | 44.71 | 43.01 | 44.31 | 8,143,968 | +2.15(+5.09%) |
Jun 22, 2016 | 42.69 | 43.08 | 42.03 | 42.16 | 4,913,954 | -0.45(-1.06%) |
Jun 21, 2016 | 41.63 | 42.69 | 41.32 | 42.62 | 6,642,909 | +1.10(+2.65%) |
Jun 20, 2016 | 41.89 | 42.59 | 41.51 | 41.52 | 5,354,297 | +0.89(+2.19%) |
Jun 17, 2016 | 40.60 | 41.17 | 40.38 | 40.63 | 5,745,589 | +0.15(+0.37%) |
Jun 16, 2016 | 39.96 | 40.56 | 39.30 | 40.48 | 3,770,296 | +0.14(+0.35%) |
Jun 15, 2016 | 40.46 | 41.00 | 40.12 | 40.34 | 4,017,025 | -0.12(-0.30%) |
Jun 14, 2016 | 40.33 | 41.36 | 39.64 | 40.46 | 6,267,172 | +0.10(+0.26%) |
Jun 13, 2016 | 40.68 | 41.41 | 40.33 | 40.36 | 5,264,750 | -0.50(-1.22%) |
Jun 10, 2016 | 41.59 | 41.65 | 40.49 | 40.85 | 6,739,103 | -1.15(-2.74%) |
Jun 09, 2016 | 42.74 | 42.84 | 41.87 | 42.01 | 6,683,959 | -0.95(-2.21%) |
Jun 08, 2016 | 43.32 | 43.64 | 42.89 | 42.96 | 5,844,900 | -0.42(-0.97%) |
Jun 07, 2016 | 42.51 | 43.65 | 42.47 | 43.37 | 7,964,478 | +1.50(+3.58%) |
Jun 06, 2016 | 41.56 | 42.04 | 41.46 | 41.87 | 6,630,489 | +0.22(+0.52%) |
Jun 03, 2016 | 42.30 | 42.30 | 41.05 | 41.66 | 5,667,118 | -0.53(-1.26%) |
Jun 02, 2016 | 41.40 | 42.71 | 41.40 | 42.19 | 8,711,985 | +0.65(+1.57%) |
Jun 01, 2016 | 40.92 | 41.71 | 40.03 | 41.53 | 7,549,848 | +0.95(+2.34%) |
May 31, 2016 | 39.70 | 40.59 | 39.14 | 40.58 | 9,052,354 | +1.35(+3.45%) |
May 27, 2016 | 38.08 | 39.23 | 39.23 | 39.23 | 9,204,659 | +0.53(+1.37%) |
May 26, 2016 | 38.38 | 39.32 | 37.69 | 38.70 | 9,332,152 | +0.20(+0.52%) |
May 25, 2016 | 38.07 | 39.13 | 38.06 | 38.50 | 9,716,437 | +1.63(+4.42%) |
May 24, 2016 | 36.10 | 37.07 | 35.74 | 36.87 | 8,213,661 | +1.59(+4.50%) |
May 23, 2016 | 34.45 | 35.63 | 34.45 | 35.28 | 5,717,395 | +0.78(+2.28%) |
May 20, 2016 | 34.02 | 35.20 | 33.70 | 34.50 | 6,968,962 | +1.04(+3.10%) |
May 19, 2016 | 33.55 | 33.68 | 32.82 | 33.46 | 5,881,059 | -0.08(-0.23%) |
May 18, 2016 | 32.12 | 33.96 | 31.84 | 33.54 | 8,549,517 | +1.49(+4.65%) |
May 17, 2016 | 30.97 | 32.62 | 30.70 | 32.05 | 7,782,235 | +1.03(+3.32%) |
May 16, 2016 | 30.90 | 31.26 | 30.51 | 31.02 | 7,593,380 | +0.11(+0.37%) |
May 13, 2016 | 30.89 | 31.65 | 30.51 | 30.90 | 10,108,198 | -0.80(-2.53%) |
May 12, 2016 | 32.27 | 32.54 | 31.12 | 31.71 | 8,676,821 | -0.33(-1.03%) |
May 11, 2016 | 33.43 | 33.73 | 31.92 | 32.04 | 8,781,974 | -1.42(-4.25%) |
May 10, 2016 | 32.23 | 33.64 | 31.58 | 33.46 | 12,340,316 | +1.23(+3.81%) |
May 09, 2016 | 32.66 | 33.00 | 31.92 | 32.23 | 5,155,274 | -0.27(-0.83%) |
May 06, 2016 | 32.82 | 33.24 | 31.98 | 32.50 | 9,600,693 | -0.75(-2.26%) |
May 05, 2016 | 34.80 | 34.83 | 32.91 | 33.25 | 8,356,639 | -1.28(-3.71%) |
May 04, 2016 | 34.28 | 34.78 | 33.51 | 34.53 | 11,607,782 | +0.21(+0.61%) |
May 03, 2016 | 35.35 | 35.35 | 34.07 | 34.32 | 10,313,341 | -1.30(-3.65%) |