Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.65 | 38.72 | 38.50 | 38.62 | 6,795,807 | -0.01(-0.02%) |
Apr 27, 2017 | 38.90 | 38.95 | 38.58 | 38.63 | 8,460,767 | -0.13(-0.34%) |
Apr 26, 2017 | 38.88 | 39.07 | 38.68 | 38.76 | 6,317,924 | +0.04(+0.09%) |
Apr 25, 2017 | 39.12 | 39.28 | 38.73 | 38.73 | 7,676,116 | -0.33(-0.84%) |
Apr 24, 2017 | 39.00 | 39.17 | 38.80 | 39.05 | 7,601,431 | +0.53(+1.38%) |
Apr 21, 2017 | 38.89 | 38.92 | 38.43 | 38.52 | 8,497,286 | -0.40(-1.02%) |
Apr 20, 2017 | 38.66 | 39.07 | 38.52 | 38.92 | 6,635,179 | +0.35(+0.89%) |
Apr 19, 2017 | 38.74 | 38.94 | 38.16 | 38.58 | 15,203,537 | +0.14(+0.37%) |
Apr 18, 2017 | 38.13 | 38.58 | 38.02 | 38.43 | 11,447,960 | +0.11(+0.28%) |
Apr 17, 2017 | 37.76 | 38.39 | 37.44 | 38.33 | 9,117,298 | +0.57(+1.50%) |
Apr 13, 2017 | 37.52 | 38.02 | 37.51 | 37.76 | 12,912,305 | -0.72(-1.86%) |
Apr 12, 2017 | 38.34 | 38.58 | 38.22 | 38.48 | 5,400,029 | -0.09(-0.23%) |
Apr 11, 2017 | 38.25 | 38.58 | 38.19 | 38.57 | 5,505,164 | +0.23(+0.59%) |
Apr 10, 2017 | 38.55 | 38.67 | 38.30 | 38.34 | 4,912,880 | -0.21(-0.55%) |
Apr 07, 2017 | 38.37 | 38.66 | 38.32 | 38.55 | 6,057,184 | +0.14(+0.37%) |
Apr 06, 2017 | 38.53 | 38.53 | 38.13 | 38.41 | 6,897,950 | -0.11(-0.30%) |
Apr 05, 2017 | 38.85 | 39.18 | 38.44 | 38.53 | 8,824,886 | -0.33(-0.86%) |
Apr 04, 2017 | 39.17 | 39.19 | 38.71 | 38.86 | 6,138,295 | -0.26(-0.65%) |
Apr 03, 2017 | 39.07 | 39.24 | 38.77 | 39.12 | 9,044,956 | +0.05(+0.14%) |
Mar 31, 2017 | 38.99 | 39.42 | 38.99 | 39.06 | 8,124,847 | -0.12(-0.31%) |
Mar 30, 2017 | 39.26 | 39.28 | 39.02 | 39.19 | 5,015,592 | -0.11(-0.27%) |
Mar 29, 2017 | 39.29 | 39.44 | 39.03 | 39.29 | 4,760,133 | -0.03(-0.07%) |
Mar 28, 2017 | 39.35 | 39.39 | 38.93 | 39.32 | 6,113,531 | +0.00(+0.00%) |
Mar 27, 2017 | 39.17 | 39.41 | 39.04 | 39.32 | 7,861,259 | -0.03(-0.07%) |
Mar 24, 2017 | 39.37 | 39.71 | 39.23 | 39.34 | 5,403,861 | -0.04(-0.09%) |
Mar 23, 2017 | 39.33 | 39.57 | 39.22 | 39.38 | 4,494,325 | -0.04(-0.09%) |
Mar 22, 2017 | 39.53 | 39.64 | 39.22 | 39.41 | 5,910,664 | +0.01(+0.02%) |
Mar 21, 2017 | 39.71 | 39.92 | 39.23 | 39.41 | 6,329,202 | -0.16(-0.40%) |
Mar 20, 2017 | 39.75 | 39.78 | 39.47 | 39.56 | 4,003,696 | -0.18(-0.46%) |
Mar 17, 2017 | 39.67 | 39.82 | 39.38 | 39.75 | 13,958,190 | +0.18(+0.47%) |
Mar 16, 2017 | 39.73 | 39.91 | 39.24 | 39.56 | 7,622,013 | -0.30(-0.75%) |
Mar 15, 2017 | 39.55 | 39.93 | 39.46 | 39.86 | 7,781,347 | +0.46(+1.16%) |
Mar 14, 2017 | 39.75 | 39.80 | 39.38 | 39.41 | 8,531,879 | -0.64(-1.60%) |
Mar 13, 2017 | 40.15 | 40.27 | 39.78 | 40.05 | 8,004,383 | -0.17(-0.42%) |
Mar 10, 2017 | 40.26 | 40.32 | 40.03 | 40.21 | 6,941,757 | +0.08(+0.20%) |
Mar 09, 2017 | 39.90 | 40.23 | 39.88 | 40.14 | 6,470,105 | +0.24(+0.60%) |
Mar 08, 2017 | 39.61 | 39.98 | 39.51 | 39.90 | 7,274,579 | +0.32(+0.80%) |
Mar 07, 2017 | 39.41 | 39.72 | 39.29 | 39.58 | 7,363,246 | -0.11(-0.29%) |
Mar 06, 2017 | 39.57 | 39.91 | 39.47 | 39.70 | 6,822,842 | -0.11(-0.27%) |
Mar 03, 2017 | 39.95 | 40.07 | 39.68 | 39.80 | 7,720,424 | -0.39(-0.96%) |
Mar 02, 2017 | 40.02 | 40.32 | 39.89 | 40.19 | 12,693,019 | +0.09(+0.22%) |
Mar 01, 2017 | 39.91 | 40.20 | 39.74 | 40.10 | 10,102,789 | +0.45(+1.13%) |
Feb 28, 2017 | 39.94 | 39.96 | 39.43 | 39.65 | 16,156,955 | -0.33(-0.84%) |
Feb 27, 2017 | 40.03 | 40.07 | 39.74 | 39.99 | 6,983,463 | -0.19(-0.48%) |
Feb 24, 2017 | 39.84 | 40.18 | 39.78 | 40.18 | 8,650,254 | +0.25(+0.62%) |
Feb 23, 2017 | 39.61 | 40.03 | 39.45 | 39.93 | 10,754,399 | +0.34(+0.87%) |
Feb 22, 2017 | 39.48 | 39.68 | 39.41 | 39.59 | 8,566,118 | +0.00(+0.00%) |
Feb 21, 2017 | 39.27 | 39.71 | 39.18 | 39.59 | 12,946,723 | +0.28(+0.72%) |
Feb 17, 2017 | 39.31 | 39.31 | 39.31 | 0 | +0.43(+1.11%) | |
Feb 16, 2017 | 38.70 | 38.89 | 38.47 | 38.88 | 10,204,153 | +0.18(+0.45%) |
Feb 15, 2017 | 38.26 | 38.77 | 38.19 | 38.70 | 9,034,233 | +0.31(+0.80%) |
Feb 14, 2017 | 37.83 | 38.46 | 37.79 | 38.39 | 9,616,812 | +0.38(+1.00%) |
Feb 13, 2017 | 37.82 | 38.02 | 37.70 | 38.02 | 6,448,905 | +0.42(+1.12%) |
Feb 10, 2017 | 37.59 | 37.65 | 37.36 | 37.59 | 4,197,860 | +0.18(+0.47%) |
Feb 09, 2017 | 37.29 | 37.63 | 37.22 | 37.42 | 5,841,823 | +0.12(+0.33%) |
Feb 08, 2017 | 37.52 | 37.58 | 37.19 | 37.29 | 7,652,886 | -0.43(-1.14%) |
Feb 07, 2017 | 37.44 | 37.80 | 37.39 | 37.73 | 9,887,931 | +0.40(+1.08%) |
Feb 06, 2017 | 37.44 | 37.60 | 37.14 | 37.32 | 9,930,998 | -0.31(-0.82%) |
Feb 03, 2017 | 37.77 | 37.94 | 37.42 | 37.63 | 13,236,013 | +0.03(+0.07%) |
Feb 02, 2017 | 37.23 | 37.64 | 36.81 | 37.60 | 13,457,287 | +0.37(+0.99%) |
Feb 01, 2017 | 36.53 | 37.27 | 36.45 | 37.23 | 13,584,558 | +0.49(+1.34%) |
Jan 31, 2017 | 35.83 | 36.76 | 35.73 | 36.74 | 14,004,563 | +0.67(+1.85%) |
Jan 30, 2017 | 35.94 | 36.19 | 35.86 | 36.07 | 15,702,218 | +0.01(+0.02%) |
Jan 27, 2017 | 36.16 | 36.34 | 35.98 | 36.06 | 7,996,527 | +0.04(+0.10%) |
Jan 26, 2017 | 35.59 | 36.17 | 35.58 | 36.03 | 10,698,252 | +0.57(+1.61%) |
Jan 25, 2017 | 34.97 | 35.59 | 34.52 | 35.46 | 19,202,448 | +0.00(+0.00%) |
Jan 24, 2017 | 35.46 | 35.62 | 35.29 | 35.46 | 8,837,281 | -0.03(-0.07%) |
Jan 23, 2017 | 35.46 | 35.66 | 35.36 | 35.48 | 8,358,307 | -0.11(-0.30%) |
Jan 20, 2017 | 35.63 | 35.86 | 35.49 | 35.59 | 6,716,793 | +0.05(+0.15%) |
Jan 19, 2017 | 35.75 | 35.83 | 35.39 | 35.54 | 8,140,156 | -0.32(-0.88%) |
Jan 18, 2017 | 36.11 | 36.15 | 35.63 | 35.85 | 8,180,156 | -0.12(-0.34%) |
Jan 17, 2017 | 35.77 | 36.10 | 35.65 | 35.98 | 9,405,246 | -0.03(-0.07%) |
Jan 13, 2017 | 36.00 | 36.00 | 36.00 | 0 | +0.18(+0.52%) | |
Jan 12, 2017 | 35.88 | 35.88 | 35.46 | 35.82 | 9,815,242 | -0.32(-0.88%) |
Jan 11, 2017 | 36.11 | 36.43 | 35.61 | 36.13 | 12,164,178 | +0.05(+0.13%) |
Jan 10, 2017 | 35.67 | 36.37 | 35.64 | 36.09 | 10,584,674 | +0.48(+1.35%) |
Jan 09, 2017 | 35.65 | 35.88 | 35.50 | 35.60 | 12,578,071 | -0.03(-0.10%) |
Jan 06, 2017 | 34.70 | 35.82 | 34.66 | 35.64 | 16,739,007 | +0.94(+2.72%) |
Jan 05, 2017 | 34.29 | 34.74 | 34.07 | 34.70 | 13,822,608 | +0.30(+0.86%) |
Jan 04, 2017 | 34.14 | 34.72 | 34.14 | 34.40 | 25,910,828 | +0.27(+0.79%) |
Jan 03, 2017 | 33.76 | 34.15 | 33.51 | 34.13 | 11,073,188 | +0.56(+1.67%) |
Dec 30, 2016 | 33.57 | 33.57 | 33.57 | 0 | +0.09(+0.26%) | |
Dec 29, 2016 | 33.47 | 33.66 | 33.31 | 33.48 | 8,067,837 | +0.08(+0.24%) |
Dec 28, 2016 | 33.76 | 33.88 | 33.28 | 33.40 | 7,813,494 | -0.33(-0.98%) |
Dec 27, 2016 | 33.63 | 34.03 | 33.62 | 33.73 | 7,590,519 | +0.16(+0.47%) |
Dec 23, 2016 | 33.58 | 33.58 | 33.58 | 0 | +0.11(+0.34%) | |
Dec 22, 2016 | 33.34 | 33.51 | 33.13 | 33.46 | 9,132,064 | +0.04(+0.13%) |
Dec 21, 2016 | 33.38 | 33.45 | 33.12 | 33.42 | 10,516,512 | +0.04(+0.13%) |
Dec 20, 2016 | 33.56 | 33.65 | 33.23 | 33.38 | 8,001,566 | -0.13(-0.39%) |
Dec 19, 2016 | 33.41 | 33.76 | 33.26 | 33.51 | 11,618,090 | +0.21(+0.63%) |
Dec 16, 2016 | 34.10 | 34.37 | 33.19 | 33.30 | 17,286,650 | -0.73(-2.13%) |
Dec 15, 2016 | 33.87 | 34.13 | 33.45 | 34.02 | 10,560,622 | +0.10(+0.28%) |
Dec 14, 2016 | 34.45 | 34.77 | 33.80 | 33.93 | 12,911,684 | -0.54(-1.57%) |
Dec 13, 2016 | 34.35 | 34.67 | 34.23 | 34.47 | 8,442,664 | +0.21(+0.61%) |
Dec 12, 2016 | 34.26 | 34.53 | 34.14 | 34.26 | 8,893,350 | +0.00(+0.00%) |
Dec 09, 2016 | 33.93 | 34.38 | 33.89 | 34.26 | 8,927,937 | +0.45(+1.34%) |
Dec 08, 2016 | 33.50 | 33.90 | 33.22 | 33.80 | 8,063,404 | +0.17(+0.52%) |
Dec 07, 2016 | 33.32 | 33.64 | 32.70 | 33.63 | 12,459,185 | +0.05(+0.16%) |
Dec 06, 2016 | 33.59 | 33.78 | 33.40 | 33.58 | 7,021,156 | -0.01(-0.03%) |
Dec 05, 2016 | 33.31 | 33.60 | 33.20 | 33.59 | 10,887,089 | +0.46(+1.40%) |
Dec 02, 2016 | 32.93 | 33.28 | 32.86 | 33.12 | 8,298,976 | +0.26(+0.80%) |
Dec 01, 2016 | 33.31 | 33.47 | 32.67 | 32.86 | 10,307,922 | -0.41(-1.23%) |
Nov 30, 2016 | 33.87 | 33.87 | 33.27 | 33.27 | 17,066,086 | -0.58(-1.70%) |
Nov 29, 2016 | 33.96 | 34.10 | 33.79 | 33.85 | 8,397,009 | -0.01(-0.03%) |
Nov 28, 2016 | 34.28 | 34.28 | 33.82 | 33.86 | 6,545,245 | -0.37(-1.07%) |
Nov 25, 2016 | 34.15 | 34.27 | 34.03 | 34.22 | 3,127,696 | +0.16(+0.46%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | +0.77(+2.31%) | |
Nov 22, 2016 | 34.45 | 34.62 | 33.04 | 33.30 | 18,584,598 | -1.45(-4.17%) |
Nov 21, 2016 | 34.83 | 35.07 | 34.64 | 34.75 | 9,857,065 | -0.07(-0.20%) |
Nov 18, 2016 | 35.23 | 35.32 | 34.78 | 34.82 | 8,026,971 | -0.48(-1.36%) |
Nov 17, 2016 | 34.96 | 35.39 | 34.96 | 35.30 | 7,532,097 | +0.38(+1.10%) |
Nov 16, 2016 | 34.78 | 35.18 | 34.65 | 34.91 | 10,176,950 | +0.12(+0.35%) |
Nov 15, 2016 | 34.34 | 34.91 | 34.13 | 34.79 | 10,600,943 | +0.53(+1.56%) |
Nov 14, 2016 | 35.05 | 35.11 | 34.17 | 34.26 | 12,807,936 | -0.82(-2.34%) |
Nov 11, 2016 | 35.29 | 35.38 | 34.87 | 35.08 | 6,555,312 | -0.41(-1.16%) |
Nov 10, 2016 | 35.41 | 35.71 | 35.24 | 35.49 | 11,117,910 | +0.47(+1.35%) |
Nov 09, 2016 | 36.27 | 36.29 | 34.23 | 35.02 | 14,992,875 | +0.21(+0.60%) |
Nov 08, 2016 | 34.63 | 35.02 | 34.30 | 34.81 | 7,614,391 | -0.03(-0.08%) |
Nov 07, 2016 | 34.64 | 34.92 | 34.56 | 34.84 | 7,390,454 | +0.67(+1.97%) |
Nov 04, 2016 | 33.60 | 34.46 | 33.57 | 34.16 | 10,009,885 | +0.62(+1.85%) |
Nov 03, 2016 | 33.96 | 34.21 | 33.47 | 33.54 | 8,615,417 | -0.28(-0.83%) |
Nov 02, 2016 | 34.13 | 34.28 | 33.82 | 33.82 | 7,233,990 | -0.31(-0.90%) |
Nov 01, 2016 | 34.29 | 34.39 | 33.77 | 34.13 | 9,244,216 | -0.17(-0.48%) |
Oct 31, 2016 | 34.46 | 34.56 | 34.28 | 34.29 | 9,344,711 | -0.26(-0.76%) |
Oct 28, 2016 | 35.18 | 35.48 | 34.53 | 34.56 | 14,325,980 | -0.66(-1.86%) |
Oct 27, 2016 | 35.04 | 35.42 | 35.01 | 35.21 | 7,532,732 | +0.29(+0.83%) |
Oct 26, 2016 | 34.96 | 35.20 | 34.75 | 34.92 | 8,234,763 | -0.20(-0.57%) |
Oct 25, 2016 | 35.32 | 35.49 | 35.09 | 35.12 | 7,550,344 | -0.19(-0.54%) |
Oct 24, 2016 | 35.65 | 35.76 | 35.23 | 35.32 | 8,008,203 | -0.08(-0.22%) |
Oct 21, 2016 | 35.32 | 35.49 | 35.10 | 35.39 | 8,325,982 | -0.21(-0.59%) |
Oct 20, 2016 | 34.97 | 35.67 | 34.96 | 35.60 | 9,984,491 | +0.64(+1.82%) |
Oct 19, 2016 | 35.41 | 36.16 | 34.91 | 34.97 | 22,083,876 | -1.01(-2.82%) |
Oct 18, 2016 | 35.47 | 36.19 | 35.39 | 35.98 | 10,989,808 | +0.51(+1.43%) |
Oct 17, 2016 | 35.60 | 35.79 | 35.44 | 35.47 | 8,298,872 | -0.17(-0.49%) |
Oct 14, 2016 | 35.98 | 36.29 | 35.63 | 35.65 | 10,091,027 | -0.17(-0.46%) |
Oct 13, 2016 | 35.60 | 36.04 | 35.32 | 35.81 | 7,488,664 | +0.00(+0.00%) |
Oct 12, 2016 | 35.88 | 36.20 | 35.67 | 35.81 | 7,327,645 | +0.07(+0.20%) |
Oct 11, 2016 | 37.78 | 37.58 | 35.62 | 35.74 | 27,516,618 | -2.03(-5.38%) |
Oct 10, 2016 | 37.47 | 38.02 | 37.39 | 37.78 | 9,540,394 | +0.46(+1.23%) |
Oct 07, 2016 | 37.34 | 37.51 | 36.97 | 37.32 | 8,348,209 | +0.00(+0.00%) |
Oct 06, 2016 | 37.07 | 37.39 | 36.75 | 37.32 | 8,348,742 | +0.20(+0.54%) |
Oct 05, 2016 | 36.77 | 37.18 | 36.76 | 37.12 | 8,312,480 | +0.56(+1.52%) |
Oct 04, 2016 | 36.89 | 37.16 | 36.35 | 36.56 | 6,760,232 | -0.39(-1.06%) |
Oct 03, 2016 | 36.53 | 36.98 | 36.37 | 36.95 | 6,848,518 | +0.23(+0.61%) |
Sep 30, 2016 | 36.25 | 36.88 | 36.20 | 36.73 | 8,561,506 | +0.74(+2.05%) |
Sep 29, 2016 | 36.57 | 36.69 | 35.83 | 35.99 | 7,812,862 | -0.74(-2.01%) |
Sep 28, 2016 | 36.69 | 36.93 | 36.40 | 36.73 | 6,019,595 | -0.03(-0.09%) |
Sep 27, 2016 | 36.22 | 36.76 | 36.09 | 36.76 | 6,868,592 | +0.56(+1.56%) |
Sep 26, 2016 | 36.48 | 36.49 | 36.13 | 36.20 | 7,344,544 | -0.44(-1.21%) |
Sep 23, 2016 | 36.69 | 36.84 | 36.52 | 36.64 | 7,959,604 | -0.03(-0.07%) |
Sep 22, 2016 | 36.61 | 36.90 | 36.50 | 36.66 | 6,712,952 | +0.26(+0.72%) |
Sep 21, 2016 | 36.14 | 36.48 | 35.83 | 36.40 | 6,288,733 | +0.30(+0.82%) |
Sep 20, 2016 | 36.43 | 36.47 | 36.11 | 36.11 | 5,604,447 | -0.09(-0.24%) |
Sep 19, 2016 | 36.50 | 36.79 | 36.12 | 36.20 | 8,697,022 | -0.16(-0.45%) |
Sep 16, 2016 | 35.56 | 36.50 | 35.46 | 36.36 | 18,182,676 | +0.65(+1.82%) |
Sep 15, 2016 | 35.42 | 35.83 | 35.30 | 35.71 | 7,024,396 | +0.27(+0.76%) |
Sep 14, 2016 | 35.34 | 35.64 | 35.21 | 35.44 | 8,875,696 | +0.15(+0.42%) |
Sep 13, 2016 | 35.80 | 35.81 | 35.15 | 35.29 | 7,979,987 | -0.68(-1.88%) |
Sep 12, 2016 | 35.48 | 36.06 | 35.41 | 35.97 | 8,935,245 | +0.36(+1.00%) |
Sep 09, 2016 | 36.09 | 36.11 | 35.61 | 35.61 | 12,641,222 | -0.73(-2.01%) |
Sep 08, 2016 | 36.58 | 36.58 | 36.17 | 36.34 | 8,860,110 | -0.04(-0.12%) |
Sep 07, 2016 | 36.60 | 36.73 | 36.27 | 36.39 | 12,739,942 | -0.23(-0.62%) |
Sep 06, 2016 | 36.56 | 36.75 | 36.30 | 36.61 | 8,151,701 | +0.06(+0.17%) |
Sep 02, 2016 | 36.79 | 36.55 | 36.55 | 36.55 | 8,300,355 | -0.18(-0.50%) |
Sep 01, 2016 | 36.40 | 36.77 | 36.25 | 36.73 | 12,366,403 | +0.24(+0.67%) |
Aug 31, 2016 | 37.23 | 37.32 | 36.41 | 36.49 | 14,331,522 | -0.70(-1.89%) |
Aug 30, 2016 | 37.35 | 37.65 | 36.96 | 37.19 | 14,021,142 | -0.36(-0.97%) |
Aug 29, 2016 | 37.34 | 37.84 | 37.30 | 37.56 | 10,620,624 | +0.23(+0.63%) |
Aug 26, 2016 | 37.10 | 37.59 | 36.55 | 37.32 | 21,499,426 | +0.12(+0.33%) |
Aug 25, 2016 | 37.48 | 38.21 | 36.71 | 37.20 | 44,412,340 | -0.29(-0.76%) |
Aug 24, 2016 | 38.18 | 38.30 | 37.40 | 37.49 | 8,726,773 | -0.63(-1.66%) |
Aug 23, 2016 | 38.53 | 38.58 | 38.12 | 38.12 | 8,522,806 | -0.23(-0.61%) |
Aug 22, 2016 | 38.28 | 38.52 | 38.03 | 38.36 | 7,506,087 | -0.06(-0.16%) |
Aug 19, 2016 | 38.36 | 38.48 | 37.90 | 38.42 | 10,870,166 | -0.10(-0.27%) |
Aug 18, 2016 | 38.80 | 38.85 | 38.43 | 38.52 | 7,541,019 | -0.28(-0.72%) |
Aug 17, 2016 | 39.20 | 39.20 | 38.59 | 38.80 | 9,937,944 | -0.21(-0.53%) |
Aug 16, 2016 | 39.10 | 39.15 | 38.92 | 39.01 | 8,733,566 | -0.20(-0.51%) |
Aug 15, 2016 | 39.13 | 39.28 | 38.95 | 39.21 | 7,514,595 | +0.10(+0.24%) |
Aug 12, 2016 | 38.92 | 39.17 | 38.69 | 39.11 | 7,699,434 | -0.01(-0.02%) |
Aug 11, 2016 | 38.95 | 39.20 | 38.86 | 39.12 | 6,628,410 | +0.21(+0.54%) |
Aug 10, 2016 | 39.15 | 39.30 | 38.80 | 38.91 | 6,939,059 | -0.23(-0.60%) |
Aug 09, 2016 | 39.14 | 39.24 | 39.07 | 39.15 | 7,468,960 | +0.05(+0.13%) |
Aug 08, 2016 | 39.13 | 39.43 | 38.97 | 39.10 | 8,818,246 | -0.21(-0.53%) |
Aug 05, 2016 | 39.08 | 39.44 | 38.97 | 39.30 | 7,548,495 | +0.39(+1.00%) |
Aug 04, 2016 | 39.13 | 39.16 | 38.89 | 38.91 | 7,580,925 | -0.12(-0.31%) |
Aug 03, 2016 | 39.14 | 39.16 | 38.93 | 39.04 | 8,962,335 | -0.10(-0.27%) |
Aug 02, 2016 | 39.70 | 39.77 | 38.95 | 39.14 | 11,921,352 | -0.19(-0.49%) |
Aug 01, 2016 | 38.86 | 39.58 | 38.84 | 39.33 | 13,993,891 | +0.47(+1.21%) |
Jul 29, 2016 | 38.54 | 39.18 | 38.44 | 38.86 | 15,456,973 | +0.26(+0.67%) |
Jul 28, 2016 | 38.23 | 39.22 | 38.15 | 38.60 | 21,055,108 | +0.68(+1.79%) |
Jul 27, 2016 | 37.84 | 38.12 | 37.55 | 37.92 | 17,488,778 | +0.06(+0.16%) |
Jul 26, 2016 | 37.68 | 37.88 | 37.65 | 37.86 | 9,977,645 | +0.17(+0.44%) |
Jul 25, 2016 | 37.41 | 37.72 | 37.40 | 37.70 | 13,272,278 | +0.21(+0.56%) |
Jul 22, 2016 | 37.39 | 37.57 | 37.18 | 37.49 | 11,751,285 | +0.11(+0.30%) |
Jul 21, 2016 | 37.24 | 37.71 | 37.18 | 37.38 | 13,232,626 | +0.34(+0.91%) |
Jul 20, 2016 | 37.17 | 37.27 | 36.56 | 37.04 | 15,759,693 | +0.74(+2.03%) |
Jul 19, 2016 | 36.42 | 36.47 | 36.13 | 36.30 | 9,743,858 | -0.25(-0.69%) |
Jul 18, 2016 | 36.52 | 36.67 | 36.31 | 36.55 | 8,663,947 | -0.01(-0.02%) |
Jul 15, 2016 | 36.82 | 36.93 | 36.50 | 36.56 | 8,859,230 | -0.16(-0.43%) |
Jul 14, 2016 | 36.77 | 36.84 | 36.49 | 36.72 | 10,377,178 | +0.27(+0.74%) |
Jul 13, 2016 | 36.68 | 36.92 | 36.34 | 36.45 | 9,120,274 | -0.21(-0.57%) |
Jul 12, 2016 | 36.54 | 36.81 | 36.37 | 36.66 | 9,580,180 | +0.30(+0.83%) |
Jul 11, 2016 | 36.28 | 36.52 | 36.25 | 36.35 | 10,488,976 | +0.20(+0.55%) |
Jul 08, 2016 | 35.91 | 36.47 | 35.70 | 36.16 | 12,827,849 | +0.46(+1.28%) |
Jul 07, 2016 | 35.24 | 35.88 | 35.21 | 35.70 | 20,419,800 | +0.46(+1.30%) |
Jul 06, 2016 | 33.89 | 35.28 | 33.88 | 35.24 | 15,266,497 | +1.20(+3.52%) |
Jul 05, 2016 | 33.93 | 34.14 | 33.84 | 34.04 | 11,619,869 | -0.09(-0.25%) |
Jul 01, 2016 | 33.93 | 34.13 | 34.13 | 34.13 | 7,999,731 | +0.20(+0.59%) |
Jun 30, 2016 | 33.36 | 33.93 | 33.29 | 33.93 | 12,078,488 | +0.64(+1.92%) |
Jun 29, 2016 | 32.75 | 33.45 | 32.75 | 33.29 | 9,693,478 | +0.87(+2.69%) |
Jun 28, 2016 | 32.18 | 32.44 | 31.99 | 32.42 | 9,708,790 | +0.53(+1.65%) |
Jun 27, 2016 | 32.38 | 32.44 | 31.73 | 31.89 | 14,847,509 | -0.83(-2.53%) |
Jun 24, 2016 | 33.12 | 33.28 | 32.72 | 32.72 | 19,146,054 | -1.48(-4.34%) |
Jun 23, 2016 | 33.71 | 34.20 | 33.65 | 34.20 | 12,461,428 | +0.77(+2.30%) |
Jun 22, 2016 | 32.56 | 33.53 | 32.56 | 33.44 | 12,591,796 | +0.87(+2.68%) |
Jun 21, 2016 | 32.80 | 32.95 | 32.54 | 32.56 | 10,243,217 | -0.02(-0.05%) |
Jun 20, 2016 | 32.69 | 32.85 | 32.58 | 32.58 | 8,929,527 | +0.31(+0.96%) |
Jun 17, 2016 | 32.28 | 32.44 | 32.13 | 32.27 | 11,470,221 | -0.09(-0.29%) |
Jun 16, 2016 | 32.25 | 32.40 | 31.83 | 32.37 | 11,896,435 | +0.06(+0.19%) |
Jun 15, 2016 | 32.58 | 32.69 | 32.28 | 32.31 | 8,940,148 | -0.20(-0.61%) |
Jun 14, 2016 | 32.69 | 32.70 | 32.31 | 32.50 | 11,137,985 | -0.17(-0.53%) |
Jun 13, 2016 | 33.07 | 33.28 | 32.67 | 32.68 | 12,870,085 | -0.47(-1.41%) |
Jun 10, 2016 | 33.38 | 33.40 | 33.00 | 33.14 | 9,183,249 | -0.41(-1.21%) |
Jun 09, 2016 | 33.55 | 33.73 | 33.46 | 33.55 | 11,693,967 | -0.03(-0.10%) |
Jun 08, 2016 | 33.57 | 33.71 | 33.36 | 33.58 | 10,582,715 | -0.02(-0.05%) |
Jun 07, 2016 | 33.76 | 33.90 | 33.59 | 33.60 | 11,820,840 | -0.21(-0.61%) |
Jun 06, 2016 | 33.88 | 33.99 | 33.70 | 33.81 | 10,609,412 | -0.01(-0.03%) |
Jun 03, 2016 | 34.11 | 34.13 | 33.68 | 33.82 | 12,560,693 | -0.30(-0.89%) |
Jun 02, 2016 | 34.09 | 34.21 | 33.96 | 34.12 | 14,782,007 | +0.03(+0.08%) |
Jun 01, 2016 | 33.98 | 34.20 | 33.92 | 34.09 | 13,387,709 | -0.11(-0.33%) |
May 31, 2016 | 33.95 | 34.24 | 33.78 | 34.20 | 18,406,832 | +0.28(+0.84%) |
May 27, 2016 | 33.70 | 33.92 | 33.92 | 33.92 | 14,296,538 | +0.35(+1.05%) |
May 26, 2016 | 33.36 | 33.62 | 33.26 | 33.57 | 14,420,058 | +0.18(+0.54%) |
May 25, 2016 | 32.85 | 33.46 | 32.82 | 33.38 | 18,701,284 | +0.60(+1.84%) |
May 24, 2016 | 32.36 | 32.86 | 32.31 | 32.78 | 10,054,889 | +0.53(+1.63%) |
May 23, 2016 | 32.56 | 32.58 | 32.17 | 32.25 | 8,255,941 | -0.20(-0.61%) |
May 20, 2016 | 32.41 | 32.61 | 32.35 | 32.45 | 9,046,001 | +0.31(+0.97%) |
May 19, 2016 | 32.42 | 32.52 | 31.84 | 32.14 | 9,525,316 | -0.44(-1.35%) |
May 18, 2016 | 32.58 | 32.88 | 32.36 | 32.58 | 12,329,122 | +0.03(+0.11%) |
May 17, 2016 | 32.99 | 33.06 | 32.41 | 32.55 | 9,682,644 | -0.47(-1.41%) |
May 16, 2016 | 32.45 | 33.15 | 32.45 | 33.01 | 11,792,899 | +0.56(+1.73%) |
May 13, 2016 | 32.68 | 32.85 | 32.34 | 32.45 | 10,818,961 | -0.35(-1.05%) |
May 12, 2016 | 32.92 | 32.94 | 32.38 | 32.80 | 12,044,251 | -0.01(-0.03%) |
May 11, 2016 | 32.97 | 33.05 | 32.71 | 32.81 | 12,279,324 | -0.08(-0.24%) |
May 10, 2016 | 33.06 | 33.06 | 32.61 | 32.88 | 13,007,759 | +0.10(+0.32%) |
May 09, 2016 | 32.89 | 33.30 | 32.69 | 32.78 | 12,924,932 | +0.01(+0.03%) |
May 06, 2016 | 32.99 | 33.14 | 32.55 | 32.77 | 13,208,080 | -0.46(-1.38%) |
May 05, 2016 | 33.04 | 33.43 | 32.88 | 33.23 | 19,151,072 | +0.35(+1.05%) |
May 04, 2016 | 33.10 | 33.20 | 32.80 | 32.88 | 16,191,916 | -0.39(-1.17%) |
May 03, 2016 | 33.49 | 33.51 | 32.98 | 33.27 | 21,134,912 | -0.26(-0.77%) |