Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.80 | 50.16 | 49.43 | 50.14 | 6,577,277 | +0.33(+0.66%) |
Apr 27, 2017 | 49.45 | 50.17 | 49.33 | 49.81 | 4,319,565 | +0.53(+1.07%) |
Apr 26, 2017 | 49.29 | 49.42 | 48.85 | 49.29 | 4,691,920 | +0.00(+0.00%) |
Apr 25, 2017 | 49.57 | 48.94 | 49.29 | 6,295,827 | +0.46(+0.94%) | |
Apr 24, 2017 | 48.46 | 48.85 | 48.33 | 48.83 | 3,957,968 | +0.97(+2.03%) |
Apr 21, 2017 | 47.97 | 48.02 | 47.58 | 47.86 | 3,493,044 | -0.08(-0.16%) |
Apr 20, 2017 | 47.64 | 48.04 | 47.41 | 47.93 | 4,132,137 | +0.58(+1.22%) |
Apr 19, 2017 | 47.22 | 47.66 | 47.19 | 47.36 | 3,352,098 | +0.17(+0.37%) |
Apr 18, 2017 | 46.66 | 47.37 | 46.55 | 47.19 | 3,909,035 | +0.36(+0.76%) |
Apr 17, 2017 | 46.60 | 47.27 | 46.54 | 46.83 | 5,617,356 | +0.36(+0.78%) |
Apr 13, 2017 | 46.74 | 47.20 | 46.46 | 46.47 | 4,070,638 | -0.21(-0.45%) |
Apr 12, 2017 | 46.94 | 47.04 | 46.48 | 46.68 | 3,786,695 | -0.42(-0.90%) |
Apr 11, 2017 | 46.93 | 47.16 | 46.66 | 47.10 | 3,708,648 | +0.04(+0.08%) |
Apr 10, 2017 | 47.50 | 47.64 | 46.90 | 47.06 | 4,453,068 | -0.55(-1.15%) |
Apr 07, 2017 | 47.31 | 47.71 | 47.23 | 47.61 | 4,220,772 | +0.24(+0.51%) |
Apr 06, 2017 | 47.20 | 47.40 | 46.97 | 47.37 | 3,555,670 | +0.15(+0.33%) |
Apr 05, 2017 | 47.20 | 47.74 | 46.89 | 47.21 | 4,800,671 | +0.15(+0.33%) |
Apr 04, 2017 | 47.38 | 47.50 | 46.91 | 47.06 | 5,965,763 | -0.47(-0.99%) |
Apr 03, 2017 | 47.85 | 48.05 | 47.26 | 47.53 | 5,202,253 | -0.32(-0.66%) |
Mar 31, 2017 | 48.00 | 48.07 | 47.61 | 47.85 | 7,087,836 | -0.32(-0.66%) |
Mar 30, 2017 | 48.10 | 48.37 | 48.01 | 48.16 | 7,065,113 | +0.05(+0.10%) |
Mar 29, 2017 | 47.97 | 48.29 | 47.91 | 48.12 | 6,372,916 | +0.36(+0.76%) |
Mar 28, 2017 | 47.25 | 47.96 | 47.12 | 47.75 | 12,400,568 | +0.73(+1.55%) |
Mar 27, 2017 | 46.49 | 47.37 | 46.49 | 47.02 | 6,451,120 | +0.17(+0.37%) |
Mar 24, 2017 | 46.71 | 47.12 | 46.49 | 46.85 | 5,832,295 | +0.32(+0.70%) |
Mar 23, 2017 | 46.39 | 46.62 | 45.91 | 46.53 | 5,833,783 | +0.10(+0.21%) |
Mar 22, 2017 | 45.85 | 46.47 | 45.59 | 46.43 | 7,162,754 | +0.44(+0.95%) |
Mar 21, 2017 | 46.83 | 47.16 | 45.94 | 45.99 | 10,209,567 | -0.71(-1.51%) |
Mar 20, 2017 | 46.89 | 47.11 | 46.34 | 46.70 | 4,851,410 | -0.16(-0.35%) |
Mar 17, 2017 | 47.11 | 47.11 | 46.60 | 46.86 | 8,270,877 | +0.03(+0.06%) |
Mar 16, 2017 | 47.02 | 47.17 | 46.67 | 46.83 | 5,002,482 | -0.11(-0.24%) |
Mar 15, 2017 | 46.79 | 47.16 | 46.37 | 46.95 | 6,027,725 | +0.13(+0.29%) |
Mar 14, 2017 | 46.94 | 47.07 | 46.69 | 46.81 | 6,591,281 | -0.40(-0.85%) |
Mar 13, 2017 | 47.02 | 47.40 | 46.86 | 47.21 | 7,478,523 | +0.29(+0.61%) |
Mar 10, 2017 | 47.05 | 47.28 | 46.55 | 46.93 | 7,142,292 | +0.17(+0.37%) |
Mar 09, 2017 | 46.42 | 46.82 | 46.29 | 46.75 | 7,541,397 | +0.42(+0.91%) |
Mar 08, 2017 | 45.90 | 46.52 | 45.78 | 46.34 | 7,132,453 | +0.50(+1.08%) |
Mar 07, 2017 | 45.52 | 46.13 | 45.37 | 45.84 | 8,434,232 | +0.24(+0.52%) |
Mar 06, 2017 | 44.59 | 45.70 | 44.59 | 45.60 | 8,538,249 | +0.71(+1.57%) |
Mar 03, 2017 | 44.40 | 44.98 | 44.35 | 44.89 | 5,302,740 | +0.37(+0.84%) |
Mar 02, 2017 | 44.95 | 45.09 | 44.41 | 44.52 | 7,922,214 | -0.44(-0.98%) |
Mar 01, 2017 | 43.37 | 45.14 | 43.09 | 44.96 | 16,026,892 | +1.92(+4.45%) |
Feb 28, 2017 | 43.40 | 43.83 | 42.87 | 43.04 | 9,604,913 | -0.53(-1.23%) |
Feb 27, 2017 | 43.24 | 43.94 | 42.93 | 43.58 | 5,457,899 | +0.13(+0.31%) |
Feb 24, 2017 | 42.86 | 43.52 | 42.77 | 43.45 | 6,282,552 | +0.45(+1.04%) |
Feb 23, 2017 | 43.21 | 43.29 | 42.54 | 43.00 | 5,887,081 | -0.14(-0.33%) |
Feb 22, 2017 | 42.97 | 43.33 | 42.62 | 43.14 | 6,617,328 | -0.11(-0.24%) |
Feb 21, 2017 | 43.31 | 43.64 | 43.22 | 43.24 | 6,998,374 | +0.01(+0.02%) |
Feb 17, 2017 | 43.24 | 43.24 | 43.24 | 0 | -0.06(-0.13%) | |
Feb 16, 2017 | 43.27 | 43.54 | 42.98 | 43.29 | 8,948,340 | -0.09(-0.20%) |
Feb 15, 2017 | 42.65 | 43.52 | 42.42 | 43.38 | 11,826,002 | +0.48(+1.11%) |
Feb 14, 2017 | 43.16 | 43.72 | 42.68 | 42.90 | 16,046,869 | -0.69(-1.58%) |
Feb 13, 2017 | 43.91 | 44.54 | 43.29 | 43.59 | 27,659,720 | -1.46(-3.24%) |
Feb 10, 2017 | 42.92 | 45.44 | 42.85 | 45.05 | 54,208,468 | +7.15(+18.88%) |
Feb 09, 2017 | 37.59 | 37.94 | 37.13 | 37.89 | 16,467,652 | +0.52(+1.38%) |
Feb 08, 2017 | 38.25 | 38.27 | 37.34 | 37.38 | 12,725,844 | -0.82(-2.15%) |
Feb 07, 2017 | 38.36 | 38.75 | 38.01 | 38.20 | 9,845,518 | -0.13(-0.35%) |
Feb 06, 2017 | 38.19 | 38.36 | 37.82 | 38.33 | 9,401,905 | +0.17(+0.45%) |
Feb 03, 2017 | 38.83 | 38.85 | 38.06 | 38.16 | 9,585,751 | -0.44(-1.14%) |
Feb 02, 2017 | 38.59 | 38.72 | 38.21 | 38.60 | 6,408,655 | +0.00(+0.00%) |
Feb 01, 2017 | 38.46 | 38.69 | 37.34 | 38.60 | 10,887,754 | +0.25(+0.65%) |
Jan 31, 2017 | 37.77 | 38.42 | 37.69 | 38.35 | 10,526,093 | +0.57(+1.51%) |
Jan 30, 2017 | 37.74 | 37.92 | 37.64 | 37.78 | 6,120,976 | +0.00(+0.00%) |
Jan 27, 2017 | 37.85 | 37.89 | 37.59 | 37.78 | 5,295,213 | +0.13(+0.35%) |
Jan 26, 2017 | 37.85 | 37.86 | 37.50 | 37.65 | 3,361,700 | -0.09(-0.23%) |
Jan 25, 2017 | 37.56 | 37.76 | 37.31 | 37.73 | 5,325,963 | +0.44(+1.18%) |
Jan 24, 2017 | 36.78 | 37.34 | 36.60 | 37.29 | 8,769,911 | +0.54(+1.48%) |
Jan 23, 2017 | 37.16 | 37.30 | 36.71 | 36.75 | 5,379,433 | -0.42(-1.13%) |
Jan 20, 2017 | 37.21 | 37.44 | 36.86 | 37.17 | 6,402,695 | +0.10(+0.28%) |
Jan 19, 2017 | 37.25 | 37.34 | 37.02 | 37.06 | 4,835,299 | -0.21(-0.56%) |
Jan 18, 2017 | 37.20 | 37.32 | 36.92 | 37.27 | 4,618,119 | +0.12(+0.33%) |
Jan 17, 2017 | 37.15 | 37.43 | 36.88 | 37.15 | 5,722,876 | +0.00(+0.00%) |
Jan 13, 2017 | 37.15 | 37.15 | 37.15 | 0 | -0.17(-0.46%) | |
Jan 12, 2017 | 37.19 | 37.58 | 36.78 | 37.32 | 8,240,780 | -0.07(-0.18%) |
Jan 11, 2017 | 36.69 | 37.46 | 36.53 | 37.39 | 9,941,132 | +0.78(+2.14%) |
Jan 10, 2017 | 35.93 | 36.71 | 35.76 | 36.61 | 8,011,167 | +0.65(+1.80%) |
Jan 09, 2017 | 36.33 | 36.40 | 35.64 | 35.96 | 5,695,637 | -0.20(-0.55%) |
Jan 06, 2017 | 36.20 | 36.43 | 36.07 | 36.16 | 8,770,361 | -0.03(-0.08%) |
Jan 05, 2017 | 35.77 | 36.50 | 35.68 | 36.19 | 10,289,904 | +0.55(+1.55%) |
Jan 04, 2017 | 35.07 | 35.80 | 34.95 | 35.63 | 8,013,067 | +0.69(+1.96%) |
Jan 03, 2017 | 34.76 | 35.09 | 34.51 | 34.95 | 8,765,507 | +0.51(+1.47%) |
Dec 30, 2016 | 34.44 | 34.44 | 34.44 | 0 | -0.35(-1.01%) | |
Dec 29, 2016 | 34.81 | 35.08 | 34.61 | 34.79 | 4,042,468 | +0.05(+0.14%) |
Dec 28, 2016 | 34.97 | 35.22 | 34.55 | 34.75 | 5,164,635 | -0.10(-0.27%) |
Dec 27, 2016 | 34.86 | 35.10 | 34.78 | 34.84 | 2,676,257 | +0.03(+0.08%) |
Dec 23, 2016 | 34.81 | 34.81 | 34.81 | 0 | +0.06(+0.16%) | |
Dec 22, 2016 | 35.19 | 35.23 | 34.58 | 34.76 | 5,377,387 | -0.44(-1.25%) |
Dec 21, 2016 | 35.21 | 35.44 | 34.88 | 35.19 | 6,299,732 | +0.07(+0.19%) |
Dec 20, 2016 | 34.98 | 35.48 | 34.95 | 35.13 | 6,007,895 | +0.19(+0.55%) |
Dec 19, 2016 | 34.65 | 35.09 | 34.22 | 34.94 | 5,180,437 | +0.15(+0.44%) |
Dec 16, 2016 | 35.34 | 35.51 | 34.64 | 34.78 | 8,002,145 | -0.50(-1.41%) |
Dec 15, 2016 | 35.19 | 35.72 | 34.92 | 35.28 | 7,000,048 | +0.24(+0.68%) |
Dec 14, 2016 | 35.51 | 35.56 | 34.45 | 35.04 | 13,856,747 | -0.55(-1.55%) |
Dec 13, 2016 | 35.66 | 36.40 | 35.47 | 35.60 | 9,967,815 | +0.14(+0.40%) |
Dec 12, 2016 | 35.07 | 35.59 | 34.87 | 35.45 | 5,640,578 | +0.36(+1.03%) |
Dec 09, 2016 | 35.48 | 35.66 | 34.67 | 35.09 | 9,649,022 | -0.57(-1.60%) |
Dec 08, 2016 | 35.72 | 35.88 | 35.46 | 35.66 | 7,355,431 | -0.06(-0.16%) |
Dec 07, 2016 | 35.04 | 35.81 | 34.99 | 35.72 | 7,511,545 | +0.72(+2.04%) |
Dec 06, 2016 | 34.91 | 35.33 | 34.71 | 35.00 | 7,644,346 | +0.21(+0.60%) |
Dec 05, 2016 | 34.35 | 34.89 | 34.23 | 34.79 | 9,080,662 | +0.73(+2.16%) |
Dec 02, 2016 | 34.01 | 34.36 | 33.55 | 34.06 | 7,608,081 | +0.12(+0.37%) |
Dec 01, 2016 | 34.96 | 35.03 | 33.82 | 33.94 | 12,973,402 | -0.98(-2.81%) |
Nov 30, 2016 | 36.30 | 36.40 | 34.89 | 34.92 | 12,677,080 | -1.28(-3.53%) |
Nov 29, 2016 | 35.58 | 36.27 | 35.35 | 36.20 | 10,180,894 | +0.55(+1.55%) |
Nov 28, 2016 | 35.64 | 35.99 | 35.56 | 35.64 | 6,038,109 | +0.14(+0.40%) |
Nov 25, 2016 | 35.72 | 35.84 | 35.48 | 35.50 | 3,361,660 | -0.04(-0.11%) |
Nov 23, 2016 | 35.54 | 35.54 | 35.54 | 0 | +0.09(+0.24%) | |
Nov 22, 2016 | 36.65 | 36.71 | 35.19 | 35.45 | 23,727,086 | -1.20(-3.28%) |
Nov 21, 2016 | 36.80 | 36.85 | 36.01 | 36.65 | 12,015,423 | +0.04(+0.10%) |
Nov 18, 2016 | 38.08 | 38.34 | 36.37 | 36.62 | 19,584,080 | -1.48(-3.88%) |
Nov 17, 2016 | 37.26 | 38.33 | 37.15 | 38.09 | 12,245,889 | +0.93(+2.49%) |
Nov 16, 2016 | 36.73 | 37.24 | 36.38 | 37.17 | 8,528,126 | +0.42(+1.14%) |
Nov 15, 2016 | 36.24 | 37.33 | 36.19 | 36.75 | 13,851,470 | +0.72(+2.01%) |
Nov 14, 2016 | 37.40 | 37.70 | 36.00 | 36.02 | 15,606,881 | -1.56(-4.16%) |
Nov 11, 2016 | 36.65 | 37.63 | 36.46 | 37.59 | 11,141,352 | +0.68(+1.83%) |
Nov 10, 2016 | 38.49 | 38.53 | 37.08 | 36.91 | 15,729,251 | -1.38(-3.61%) |
Nov 09, 2016 | 38.33 | 38.82 | 37.53 | 38.29 | 13,833,383 | -0.82(-2.10%) |
Nov 08, 2016 | 39.11 | 39.57 | 38.93 | 39.11 | 15,746,178 | -0.08(-0.19%) |
Nov 07, 2016 | 40.56 | 40.59 | 38.97 | 39.19 | 18,719,106 | -0.58(-1.46%) |
Nov 04, 2016 | 39.14 | 41.25 | 38.97 | 39.77 | 19,660,364 | -1.59(-3.85%) |
Nov 03, 2016 | 40.97 | 41.65 | 40.66 | 41.37 | 13,439,401 | +0.73(+1.81%) |
Nov 02, 2016 | 40.66 | 41.10 | 40.31 | 40.63 | 8,167,807 | +0.00(+0.00%) |
Nov 01, 2016 | 41.27 | 41.37 | 40.46 | 40.63 | 11,833,119 | -0.54(-1.32%) |
Oct 31, 2016 | 41.41 | 41.61 | 41.01 | 41.18 | 7,521,231 | -0.14(-0.35%) |
Oct 28, 2016 | 41.62 | 41.83 | 40.97 | 41.32 | 9,417,206 | -0.38(-0.91%) |
Oct 27, 2016 | 42.59 | 42.75 | 41.68 | 41.70 | 5,861,271 | -0.69(-1.62%) |
Oct 26, 2016 | 42.87 | 42.93 | 42.35 | 42.39 | 5,131,735 | -0.59(-1.38%) |
Oct 25, 2016 | 43.43 | 43.45 | 42.88 | 42.98 | 3,858,650 | -0.39(-0.90%) |
Oct 24, 2016 | 42.83 | 43.39 | 42.59 | 43.37 | 6,928,441 | +0.89(+2.09%) |
Oct 21, 2016 | 42.27 | 42.59 | 41.88 | 42.48 | 4,504,847 | +0.21(+0.50%) |
Oct 20, 2016 | 41.89 | 42.34 | 41.51 | 42.27 | 5,103,096 | +0.51(+1.21%) |
Oct 19, 2016 | 42.19 | 42.24 | 41.70 | 41.77 | 4,750,624 | -0.37(-0.88%) |
Oct 18, 2016 | 41.98 | 42.68 | 41.93 | 42.14 | 8,048,255 | +0.62(+1.49%) |
Oct 17, 2016 | 41.61 | 41.68 | 41.33 | 41.52 | 4,954,706 | -0.15(-0.37%) |
Oct 14, 2016 | 41.56 | 42.28 | 41.40 | 41.67 | 9,089,044 | +0.51(+1.23%) |
Oct 13, 2016 | 40.99 | 41.42 | 40.66 | 41.17 | 4,388,346 | -0.16(-0.39%) |
Oct 12, 2016 | 40.81 | 41.40 | 40.73 | 41.33 | 5,857,152 | +0.41(+1.00%) |
Oct 11, 2016 | 41.55 | 41.62 | 40.55 | 40.92 | 7,345,053 | -0.85(-2.03%) |
Oct 10, 2016 | 41.93 | 42.20 | 41.68 | 41.77 | 4,785,568 | -0.12(-0.30%) |
Oct 07, 2016 | 42.05 | 42.42 | 41.70 | 41.89 | 5,875,757 | -0.07(-0.16%) |
Oct 06, 2016 | 42.49 | 42.54 | 41.74 | 41.96 | 6,524,017 | -0.52(-1.21%) |
Oct 05, 2016 | 42.06 | 42.55 | 41.96 | 42.47 | 6,088,320 | +0.38(+0.91%) |
Oct 04, 2016 | 42.16 | 42.30 | 41.76 | 42.09 | 6,066,835 | +0.03(+0.07%) |
Oct 03, 2016 | 42.25 | 42.49 | 41.93 | 42.06 | 5,716,333 | -0.19(-0.45%) |
Sep 30, 2016 | 42.32 | 42.40 | 41.95 | 42.25 | 8,220,189 | +0.09(+0.20%) |
Sep 29, 2016 | 42.11 | 42.37 | 41.80 | 42.17 | 8,874,869 | +0.05(+0.11%) |
Sep 28, 2016 | 42.16 | 42.37 | 41.77 | 42.12 | 5,849,002 | -0.05(-0.11%) |
Sep 27, 2016 | 41.88 | 42.22 | 41.65 | 42.17 | 9,281,716 | +0.22(+0.52%) |
Sep 26, 2016 | 42.18 | 42.29 | 41.90 | 41.95 | 4,641,011 | -0.36(-0.86%) |
Sep 23, 2016 | 42.90 | 43.03 | 42.06 | 42.31 | 9,115,993 | -0.14(-0.34%) |
Sep 22, 2016 | 42.79 | 43.03 | 42.36 | 42.45 | 6,157,917 | -0.15(-0.36%) |
Sep 21, 2016 | 42.82 | 42.82 | 41.82 | 42.61 | 9,470,036 | +0.52(+1.22%) |
Sep 20, 2016 | 42.21 | 42.71 | 42.06 | 42.09 | 6,349,192 | +0.01(+0.02%) |
Sep 19, 2016 | 42.52 | 42.77 | 41.97 | 42.08 | 8,529,998 | -0.29(-0.68%) |
Sep 16, 2016 | 42.61 | 42.61 | 42.01 | 42.37 | 42,762,860 | -0.16(-0.38%) |
Sep 15, 2016 | 41.60 | 42.69 | 41.49 | 42.53 | 12,939,351 | +0.89(+2.13%) |
Sep 14, 2016 | 41.47 | 42.00 | 41.42 | 41.64 | 8,152,868 | +0.24(+0.58%) |
Sep 13, 2016 | 41.22 | 41.56 | 40.81 | 41.40 | 9,577,546 | -0.05(-0.12%) |
Sep 12, 2016 | 40.01 | 41.53 | 39.92 | 41.45 | 11,589,341 | +1.12(+2.77%) |
Sep 09, 2016 | 40.81 | 41.16 | 40.34 | 40.34 | 8,544,475 | -0.96(-2.33%) |
Sep 08, 2016 | 41.36 | 41.36 | 40.76 | 41.30 | 8,523,427 | -0.08(-0.18%) |
Sep 07, 2016 | 41.72 | 42.19 | 41.23 | 41.38 | 10,156,433 | -0.12(-0.30%) |
Sep 06, 2016 | 41.01 | 41.67 | 40.63 | 41.50 | 14,243,520 | +0.68(+1.66%) |
Sep 02, 2016 | 40.34 | 40.82 | 40.82 | 40.82 | 9,151,487 | +0.62(+1.54%) |
Sep 01, 2016 | 39.53 | 40.33 | 39.50 | 40.20 | 8,200,044 | +0.74(+1.89%) |
Aug 31, 2016 | 39.50 | 39.64 | 39.22 | 39.46 | 6,029,806 | -0.20(-0.51%) |
Aug 30, 2016 | 39.42 | 39.70 | 39.23 | 39.66 | 5,932,005 | +0.28(+0.70%) |
Aug 29, 2016 | 39.21 | 39.68 | 39.12 | 39.38 | 6,204,092 | +0.23(+0.58%) |
Aug 26, 2016 | 39.06 | 39.30 | 38.77 | 39.15 | 7,224,697 | +0.06(+0.15%) |
Aug 25, 2016 | 38.60 | 39.11 | 38.53 | 39.10 | 8,284,273 | +0.31(+0.79%) |
Aug 24, 2016 | 38.80 | 38.87 | 38.57 | 38.79 | 5,281,832 | +0.03(+0.07%) |
Aug 23, 2016 | 38.37 | 38.84 | 38.37 | 38.76 | 6,700,850 | +0.50(+1.30%) |
Aug 22, 2016 | 38.14 | 38.31 | 37.97 | 38.27 | 4,803,787 | +0.13(+0.35%) |
Aug 19, 2016 | 38.28 | 38.43 | 37.94 | 38.13 | 6,358,111 | -0.04(-0.10%) |
Aug 18, 2016 | 38.14 | 38.46 | 38.00 | 38.17 | 7,620,525 | +0.13(+0.35%) |
Aug 17, 2016 | 37.72 | 38.11 | 37.52 | 38.04 | 12,071,204 | +0.54(+1.45%) |
Aug 16, 2016 | 38.39 | 38.87 | 37.47 | 37.49 | 27,331,576 | -2.07(-5.23%) |
Aug 15, 2016 | 39.69 | 40.05 | 39.36 | 39.56 | 6,080,505 | +0.32(+0.83%) |
Aug 12, 2016 | 39.24 | 39.39 | 38.94 | 39.24 | 6,724,678 | -0.16(-0.41%) |
Aug 11, 2016 | 39.24 | 39.78 | 39.24 | 39.40 | 6,859,318 | +0.20(+0.51%) |
Aug 10, 2016 | 39.24 | 39.59 | 39.11 | 39.20 | 5,728,227 | -0.14(-0.36%) |
Aug 09, 2016 | 38.65 | 39.61 | 38.58 | 39.34 | 8,948,620 | +0.61(+1.58%) |
Aug 08, 2016 | 38.85 | 39.02 | 38.58 | 38.73 | 8,471,713 | +0.05(+0.12%) |
Aug 05, 2016 | 40.30 | 40.49 | 38.17 | 38.69 | 21,877,526 | -0.26(-0.66%) |
Aug 04, 2016 | 39.05 | 39.21 | 38.66 | 38.94 | 11,503,295 | +0.43(+1.11%) |
Aug 03, 2016 | 37.81 | 38.87 | 37.80 | 38.51 | 9,180,955 | +0.60(+1.58%) |
Aug 02, 2016 | 38.22 | 38.38 | 37.70 | 37.91 | 7,000,930 | -0.31(-0.80%) |
Aug 01, 2016 | 38.52 | 38.65 | 38.12 | 38.22 | 6,900,617 | -0.09(-0.22%) |
Jul 29, 2016 | 38.44 | 38.99 | 37.89 | 38.30 | 14,396,283 | -0.10(-0.27%) |
Jul 28, 2016 | 38.43 | 38.76 | 38.20 | 38.41 | 11,649,045 | -0.59(-1.52%) |
Jul 27, 2016 | 39.60 | 39.72 | 38.91 | 39.00 | 14,403,187 | -0.64(-1.61%) |
Jul 26, 2016 | 40.44 | 40.70 | 39.29 | 39.64 | 8,653,558 | -0.80(-1.98%) |
Jul 25, 2016 | 40.02 | 40.66 | 39.68 | 40.44 | 9,865,674 | +0.92(+2.32%) |
Jul 22, 2016 | 39.44 | 39.75 | 39.04 | 39.53 | 4,670,346 | +0.16(+0.41%) |
Jul 21, 2016 | 39.50 | 39.89 | 39.16 | 39.36 | 6,752,288 | -0.10(-0.27%) |
Jul 20, 2016 | 39.75 | 39.78 | 39.32 | 39.47 | 6,263,131 | -0.13(-0.34%) |
Jul 19, 2016 | 40.06 | 40.13 | 39.49 | 39.60 | 9,765,279 | -0.59(-1.47%) |
Jul 18, 2016 | 40.44 | 40.48 | 40.11 | 40.19 | 6,215,056 | -0.06(-0.14%) |
Jul 15, 2016 | 40.02 | 40.28 | 39.82 | 40.25 | 5,329,934 | +0.33(+0.84%) |
Jul 14, 2016 | 40.40 | 40.56 | 39.73 | 39.92 | 10,091,229 | -0.25(-0.62%) |
Jul 13, 2016 | 40.81 | 41.06 | 40.10 | 40.16 | 12,017,650 | -0.52(-1.29%) |
Jul 12, 2016 | 40.45 | 40.77 | 39.94 | 40.69 | 11,055,968 | +0.44(+1.09%) |
Jul 11, 2016 | 39.53 | 40.31 | 39.27 | 40.25 | 15,428,408 | +0.87(+2.20%) |
Jul 08, 2016 | 38.76 | 39.41 | 38.52 | 39.38 | 6,937,958 | +0.86(+2.23%) |
Jul 07, 2016 | 38.65 | 38.89 | 38.29 | 38.52 | 6,576,987 | +0.23(+0.60%) |
Jul 05, 2016 | 37.58 | 38.29 | 37.46 | 38.29 | 7,692,516 | +0.52(+1.36%) |
Jul 01, 2016 | 37.86 | 37.78 | 37.78 | 37.78 | 8,575,575 | -0.02(-0.05%) |
Jun 30, 2016 | 36.46 | 38.13 | 36.37 | 37.80 | 15,781,729 | +1.54(+4.23%) |
Jun 29, 2016 | 36.06 | 36.48 | 35.77 | 36.26 | 8,011,998 | +0.80(+2.26%) |
Jun 28, 2016 | 34.97 | 35.49 | 34.72 | 35.46 | 6,612,174 | +0.98(+2.85%) |
Jun 27, 2016 | 34.91 | 34.97 | 34.12 | 34.48 | 9,793,039 | -0.79(-2.24%) |
Jun 24, 2016 | 35.77 | 36.29 | 35.12 | 35.27 | 24,732,020 | -1.85(-4.98%) |
Jun 23, 2016 | 36.87 | 37.26 | 36.63 | 37.12 | 5,948,996 | +0.57(+1.57%) |
Jun 22, 2016 | 36.95 | 37.09 | 36.44 | 36.55 | 4,953,902 | -0.32(-0.88%) |
Jun 21, 2016 | 36.96 | 37.42 | 36.78 | 36.87 | 7,502,831 | -0.03(-0.08%) |
Jun 20, 2016 | 36.78 | 37.16 | 36.59 | 36.90 | 9,807,272 | +0.58(+1.60%) |
Jun 17, 2016 | 37.23 | 37.25 | 36.08 | 36.32 | 13,982,494 | -0.91(-2.43%) |
Jun 16, 2016 | 36.48 | 37.34 | 36.24 | 37.23 | 10,551,769 | +0.67(+1.83%) |
Jun 15, 2016 | 36.68 | 37.03 | 36.26 | 36.56 | 10,971,783 | -0.08(-0.21%) |
Jun 14, 2016 | 35.73 | 36.78 | 35.52 | 36.64 | 20,964,214 | +0.74(+2.07%) |
Jun 13, 2016 | 35.80 | 36.44 | 35.63 | 35.89 | 7,516,809 | -0.13(-0.37%) |
Jun 10, 2016 | 36.37 | 36.65 | 35.80 | 36.02 | 14,085,932 | -0.73(-2.00%) |
Jun 09, 2016 | 36.23 | 37.22 | 36.20 | 36.76 | 24,696,980 | +0.40(+1.10%) |
Jun 08, 2016 | 36.34 | 36.47 | 35.81 | 36.36 | 11,806,055 | -0.01(-0.03%) |
Jun 07, 2016 | 36.20 | 36.72 | 36.19 | 36.37 | 7,670,200 | +0.35(+0.98%) |
Jun 06, 2016 | 35.91 | 36.06 | 35.16 | 36.02 | 8,100,991 | -0.05(-0.13%) |
Jun 03, 2016 | 36.90 | 37.11 | 35.89 | 36.06 | 10,154,465 | -0.84(-2.27%) |
Jun 02, 2016 | 36.93 | 36.96 | 36.44 | 36.90 | 6,900,390 | +0.04(+0.10%) |
Jun 01, 2016 | 37.45 | 37.47 | 36.73 | 36.86 | 8,840,770 | -0.58(-1.55%) |
May 31, 2016 | 37.71 | 37.86 | 37.32 | 37.45 | 8,876,864 | -0.08(-0.20%) |
May 27, 2016 | 37.32 | 37.52 | 37.52 | 37.52 | 6,569,892 | +0.23(+0.63%) |
May 26, 2016 | 37.11 | 37.58 | 36.69 | 37.29 | 8,655,699 | +0.14(+0.37%) |
May 25, 2016 | 37.38 | 37.72 | 36.82 | 37.15 | 8,053,266 | -0.07(-0.18%) |
May 24, 2016 | 36.17 | 37.23 | 36.03 | 37.22 | 7,989,360 | +1.23(+3.42%) |
May 23, 2016 | 35.89 | 36.24 | 35.59 | 35.99 | 5,907,632 | +0.19(+0.53%) |
May 20, 2016 | 36.06 | 36.18 | 35.44 | 35.80 | 12,205,859 | -0.26(-0.71%) |
May 19, 2016 | 36.46 | 36.60 | 35.81 | 36.05 | 7,970,680 | -0.64(-1.74%) |
May 18, 2016 | 36.23 | 36.93 | 36.11 | 36.69 | 8,052,600 | +0.33(+0.92%) |
May 17, 2016 | 37.29 | 37.53 | 35.90 | 36.36 | 11,185,036 | -1.21(-3.22%) |
May 16, 2016 | 36.67 | 37.66 | 36.54 | 37.57 | 8,162,443 | +1.05(+2.87%) |
May 13, 2016 | 36.24 | 37.17 | 36.23 | 36.52 | 10,704,500 | +0.36(+1.00%) |
May 12, 2016 | 35.45 | 36.23 | 35.34 | 36.16 | 8,526,284 | +0.76(+2.16%) |
May 11, 2016 | 34.92 | 35.60 | 34.78 | 35.40 | 10,738,938 | +0.67(+1.92%) |
May 10, 2016 | 35.51 | 35.55 | 34.39 | 34.73 | 14,969,500 | -0.71(-1.99%) |
May 09, 2016 | 36.04 | 36.12 | 35.12 | 35.43 | 11,338,987 | -0.69(-1.90%) |
May 06, 2016 | 35.28 | 36.24 | 34.97 | 36.12 | 19,979,174 | +2.82(+8.48%) |
May 05, 2016 | 32.75 | 33.58 | 32.59 | 33.30 | 10,446,981 | +0.60(+1.84%) |
May 04, 2016 | 32.26 | 32.75 | 32.06 | 32.70 | 6,048,362 | +0.16(+0.50%) |
May 03, 2016 | 32.58 | 32.99 | 32.37 | 32.53 | 4,518,237 | -0.45(-1.36%) |