Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.69 | 40.04 | 39.55 | 39.89 | 7,055,109 | +0.20(+0.50%) |
May 30, 2017 | 39.77 | 39.77 | 39.51 | 39.70 | 6,559,878 | -0.07(-0.17%) |
May 26, 2017 | 39.99 | 40.10 | 39.73 | 39.77 | 7,953,470 | -0.08(-0.19%) |
May 25, 2017 | 39.59 | 39.92 | 39.46 | 39.84 | 5,381,279 | +0.36(+0.91%) |
May 24, 2017 | 39.50 | 39.54 | 39.30 | 39.48 | 6,578,271 | +0.05(+0.13%) |
May 23, 2017 | 39.46 | 39.83 | 39.36 | 39.43 | 7,345,113 | -0.05(-0.13%) |
May 22, 2017 | 39.09 | 39.67 | 39.01 | 39.48 | 7,862,144 | +0.33(+0.83%) |
May 19, 2017 | 38.53 | 39.21 | 38.42 | 39.16 | 8,058,656 | +0.63(+1.62%) |
May 18, 2017 | 38.32 | 38.73 | 38.19 | 38.53 | 7,346,907 | +0.12(+0.31%) |
May 17, 2017 | 39.00 | 39.04 | 38.39 | 38.41 | 11,129,204 | -0.56(-1.43%) |
May 16, 2017 | 39.22 | 39.29 | 38.81 | 38.97 | 11,878,615 | -0.26(-0.65%) |
May 15, 2017 | 38.63 | 39.30 | 38.42 | 39.23 | 12,846,849 | +0.80(+2.09%) |
May 12, 2017 | 38.18 | 38.51 | 37.89 | 38.42 | 8,667,454 | +0.18(+0.47%) |
May 11, 2017 | 38.47 | 38.47 | 37.88 | 38.24 | 6,309,653 | +0.35(+0.93%) |
May 10, 2017 | 37.94 | 38.10 | 37.64 | 37.89 | 6,749,386 | -0.04(-0.11%) |
May 09, 2017 | 38.13 | 38.23 | 37.85 | 37.93 | 6,756,141 | -0.25(-0.65%) |
May 08, 2017 | 38.34 | 38.54 | 38.07 | 38.18 | 8,914,016 | -0.21(-0.54%) |
May 05, 2017 | 38.69 | 38.87 | 38.20 | 38.39 | 8,501,344 | -0.19(-0.49%) |
May 04, 2017 | 38.75 | 39.15 | 38.37 | 38.58 | 12,340,090 | +0.02(+0.04%) |
May 03, 2017 | 38.53 | 39.29 | 38.38 | 38.56 | 14,499,701 | +1.10(+2.95%) |
May 02, 2017 | 37.87 | 37.88 | 37.21 | 37.45 | 15,295,187 | -0.27(-0.73%) |
May 01, 2017 | 38.57 | 38.64 | 37.69 | 37.73 | 10,861,356 | -0.83(-2.15%) |
Apr 28, 2017 | 38.56 | 38.62 | 38.34 | 38.56 | 4,784,530 | +0.03(+0.07%) |
Apr 27, 2017 | 38.67 | 38.87 | 38.48 | 38.53 | 5,894,008 | -0.10(-0.27%) |
Apr 26, 2017 | 39.02 | 39.10 | 38.60 | 38.64 | 6,381,330 | -0.33(-0.86%) |
Apr 25, 2017 | 38.89 | 39.11 | 38.87 | 38.97 | 7,309,831 | +0.10(+0.26%) |
Apr 24, 2017 | 38.75 | 39.09 | 38.64 | 38.87 | 9,624,426 | +0.39(+1.00%) |
Apr 21, 2017 | 38.52 | 38.58 | 38.38 | 38.48 | 6,962,785 | -0.03(-0.09%) |
Apr 20, 2017 | 38.29 | 38.75 | 38.07 | 38.52 | 5,736,026 | +0.31(+0.81%) |
Apr 19, 2017 | 38.36 | 38.47 | 38.16 | 38.21 | 5,510,381 | -0.10(-0.27%) |
Apr 18, 2017 | 37.85 | 38.45 | 37.79 | 38.31 | 7,565,320 | +0.51(+1.36%) |
Apr 17, 2017 | 37.87 | 37.93 | 37.66 | 37.80 | 5,668,798 | +0.09(+0.23%) |
Apr 13, 2017 | 38.10 | 38.11 | 37.71 | 37.71 | 4,636,593 | -0.30(-0.79%) |
Apr 12, 2017 | 37.54 | 38.08 | 37.50 | 38.01 | 5,551,230 | +0.28(+0.75%) |
Apr 11, 2017 | 37.93 | 38.11 | 37.63 | 37.73 | 6,404,389 | -0.29(-0.77%) |
Apr 10, 2017 | 37.87 | 38.16 | 37.81 | 38.02 | 7,910,469 | +0.19(+0.50%) |
Apr 07, 2017 | 37.79 | 38.00 | 37.63 | 37.83 | 6,794,443 | +0.06(+0.16%) |
Apr 06, 2017 | 37.63 | 37.93 | 37.39 | 37.77 | 8,492,349 | +0.09(+0.23%) |
Apr 05, 2017 | 37.31 | 38.03 | 37.21 | 37.69 | 9,989,151 | +0.47(+1.27%) |
Apr 04, 2017 | 37.37 | 37.45 | 37.00 | 37.21 | 11,483,492 | +0.35(+0.95%) |
Apr 03, 2017 | 37.02 | 37.08 | 36.75 | 36.86 | 14,991,872 | -0.03(-0.07%) |
Mar 31, 2017 | 36.97 | 37.25 | 36.89 | 36.89 | 9,615,743 | -0.17(-0.46%) |
Mar 30, 2017 | 37.38 | 37.39 | 37.00 | 37.06 | 8,079,448 | -0.40(-1.07%) |
Mar 29, 2017 | 37.31 | 37.56 | 37.10 | 37.46 | 6,038,903 | +0.21(+0.55%) |
Mar 28, 2017 | 37.00 | 37.45 | 36.71 | 37.26 | 7,240,156 | +0.14(+0.39%) |
Mar 27, 2017 | 37.21 | 37.39 | 37.05 | 37.11 | 11,042,002 | -0.23(-0.62%) |
Mar 24, 2017 | 37.61 | 37.61 | 37.17 | 37.34 | 7,017,159 | -0.19(-0.50%) |
Mar 23, 2017 | 37.43 | 37.75 | 37.34 | 37.53 | 5,343,963 | +0.02(+0.05%) |
Mar 22, 2017 | 37.68 | 37.80 | 37.31 | 37.51 | 6,595,958 | -0.09(-0.23%) |
Mar 21, 2017 | 37.95 | 37.97 | 37.56 | 37.60 | 7,487,865 | -0.29(-0.77%) |
Mar 20, 2017 | 38.06 | 38.12 | 37.75 | 37.89 | 7,977,182 | -0.26(-0.69%) |
Mar 17, 2017 | 38.42 | 38.46 | 38.08 | 38.15 | 17,672,358 | -0.11(-0.29%) |
Mar 16, 2017 | 37.98 | 38.28 | 37.79 | 38.26 | 8,072,738 | +0.28(+0.74%) |
Mar 15, 2017 | 37.62 | 38.33 | 37.52 | 37.98 | 9,313,566 | +0.59(+1.57%) |
Mar 14, 2017 | 37.62 | 37.74 | 37.36 | 37.39 | 11,542,928 | -0.30(-0.79%) |
Mar 13, 2017 | 37.29 | 37.72 | 37.13 | 37.69 | 6,817,482 | +0.31(+0.82%) |
Mar 10, 2017 | 37.51 | 37.53 | 37.27 | 37.39 | 8,380,099 | +0.04(+0.11%) |
Mar 09, 2017 | 36.89 | 37.45 | 36.75 | 37.34 | 8,717,540 | +0.56(+1.53%) |
Mar 08, 2017 | 36.85 | 37.03 | 36.73 | 36.78 | 8,481,632 | -0.08(-0.21%) |
Mar 07, 2017 | 37.07 | 37.26 | 36.81 | 36.86 | 9,147,579 | -0.36(-0.96%) |
Mar 06, 2017 | 37.02 | 37.38 | 36.95 | 37.21 | 6,375,693 | -0.07(-0.18%) |
Mar 03, 2017 | 37.39 | 37.43 | 37.06 | 37.28 | 6,772,323 | -0.04(-0.11%) |
Mar 02, 2017 | 37.71 | 37.71 | 37.27 | 37.33 | 8,599,305 | -0.22(-0.59%) |
Mar 01, 2017 | 37.65 | 37.85 | 37.45 | 37.55 | 13,529,415 | +0.10(+0.27%) |
Feb 28, 2017 | 37.39 | 37.58 | 37.21 | 37.45 | 9,640,145 | +0.13(+0.34%) |
Feb 27, 2017 | 38.14 | 38.15 | 37.28 | 37.32 | 10,868,639 | -1.37(-3.55%) |
Feb 24, 2017 | 38.35 | 38.70 | 38.25 | 38.69 | 7,004,868 | +0.42(+1.09%) |
Feb 23, 2017 | 38.10 | 38.47 | 37.66 | 38.27 | 7,366,254 | +0.20(+0.54%) |
Feb 22, 2017 | 38.03 | 38.24 | 37.80 | 38.07 | 9,587,593 | -0.27(-0.71%) |
Feb 21, 2017 | 37.73 | 38.40 | 37.46 | 38.34 | 20,054,044 | +2.11(+5.81%) |
Feb 17, 2017 | 36.23 | 36.23 | 36.23 | 0 | -0.60(-1.62%) | |
Feb 16, 2017 | 38.56 | 38.61 | 36.67 | 36.83 | 24,237,284 | -1.85(-4.78%) |
Feb 15, 2017 | 38.19 | 38.77 | 37.94 | 38.68 | 6,808,606 | +0.32(+0.84%) |
Feb 14, 2017 | 38.37 | 38.51 | 38.13 | 38.36 | 6,616,479 | -0.03(-0.09%) |
Feb 13, 2017 | 38.43 | 38.51 | 37.88 | 38.39 | 8,061,263 | +0.03(+0.09%) |
Feb 10, 2017 | 38.20 | 38.62 | 38.03 | 38.36 | 11,695,387 | +0.25(+0.65%) |
Feb 09, 2017 | 38.02 | 38.54 | 37.93 | 38.11 | 12,959,422 | +0.20(+0.52%) |
Feb 08, 2017 | 37.16 | 38.56 | 37.16 | 37.91 | 17,985,392 | +0.46(+1.23%) |
Feb 07, 2017 | 37.55 | 37.63 | 37.37 | 37.45 | 8,281,681 | -0.07(-0.18%) |
Feb 06, 2017 | 37.81 | 37.93 | 37.44 | 37.52 | 5,356,873 | -0.30(-0.79%) |
Feb 03, 2017 | 37.79 | 37.97 | 37.51 | 37.82 | 6,144,636 | +0.30(+0.80%) |
Feb 02, 2017 | 37.41 | 37.81 | 37.41 | 37.52 | 6,167,600 | +0.10(+0.27%) |
Feb 01, 2017 | 37.67 | 37.81 | 37.21 | 37.42 | 6,991,397 | -0.33(-0.88%) |
Jan 31, 2017 | 37.87 | 37.98 | 37.45 | 37.75 | 11,922,386 | -0.13(-0.34%) |
Jan 30, 2017 | 37.67 | 38.27 | 37.54 | 37.88 | 8,605,875 | +0.20(+0.52%) |
Jan 27, 2017 | 38.09 | 38.16 | 37.64 | 37.68 | 11,074,036 | -0.35(-0.92%) |
Jan 26, 2017 | 38.44 | 38.44 | 38.01 | 38.03 | 5,655,405 | -0.41(-1.06%) |
Jan 25, 2017 | 38.49 | 38.68 | 38.30 | 38.44 | 7,956,258 | +0.14(+0.36%) |
Jan 24, 2017 | 38.23 | 38.50 | 38.08 | 38.31 | 10,202,646 | +0.06(+0.16%) |
Jan 23, 2017 | 38.42 | 38.53 | 37.96 | 38.25 | 8,729,974 | -0.29(-0.75%) |
Jan 20, 2017 | 38.31 | 38.75 | 38.10 | 38.54 | 11,512,469 | +0.52(+1.37%) |
Jan 19, 2017 | 38.37 | 38.39 | 37.85 | 38.02 | 8,137,424 | -0.38(-0.98%) |
Jan 18, 2017 | 38.37 | 38.76 | 38.28 | 38.39 | 6,541,317 | +0.11(+0.29%) |
Jan 17, 2017 | 37.99 | 38.28 | 37.85 | 38.28 | 5,971,170 | +0.26(+0.67%) |
Jan 13, 2017 | 38.02 | 38.02 | 38.02 | 0 | -0.25(-0.65%) | |
Jan 12, 2017 | 38.37 | 38.52 | 38.15 | 38.27 | 5,018,675 | -0.15(-0.40%) |
Jan 11, 2017 | 37.62 | 38.61 | 37.61 | 38.43 | 9,473,456 | +0.77(+2.04%) |
Jan 10, 2017 | 37.99 | 38.15 | 37.61 | 37.66 | 11,796,455 | -0.44(-1.16%) |
Jan 09, 2017 | 38.60 | 38.60 | 38.04 | 38.10 | 7,612,416 | -0.32(-0.82%) |
Jan 06, 2017 | 38.43 | 38.68 | 38.02 | 38.42 | 6,003,661 | +0.05(+0.13%) |
Jan 05, 2017 | 38.17 | 38.48 | 38.07 | 38.37 | 8,381,420 | +0.17(+0.45%) |
Jan 04, 2017 | 38.24 | 38.54 | 38.08 | 38.20 | 5,630,050 | -0.04(-0.11%) |
Jan 03, 2017 | 38.12 | 38.26 | 37.87 | 38.24 | 7,220,325 | +0.44(+1.17%) |
Dec 30, 2016 | 37.79 | 37.79 | 37.79 | 0 | -0.43(-1.14%) | |
Dec 29, 2016 | 38.11 | 38.39 | 38.08 | 38.23 | 3,784,643 | +0.10(+0.27%) |
Dec 28, 2016 | 38.35 | 38.47 | 38.05 | 38.13 | 9,775,468 | -0.11(-0.29%) |
Dec 27, 2016 | 38.31 | 38.45 | 38.14 | 38.24 | 7,025,969 | +0.03(+0.07%) |
Dec 23, 2016 | 38.21 | 38.21 | 38.21 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 38.09 | 38.25 | 37.95 | 38.19 | 6,225,272 | +0.09(+0.25%) |
Dec 21, 2016 | 37.70 | 38.33 | 37.70 | 38.09 | 9,634,329 | +0.47(+1.24%) |
Dec 20, 2016 | 37.30 | 38.06 | 37.30 | 37.63 | 7,693,796 | -0.23(-0.61%) |
Dec 19, 2016 | 37.76 | 37.91 | 37.41 | 37.86 | 21,183,966 | +0.19(+0.50%) |
Dec 16, 2016 | 38.09 | 38.09 | 37.35 | 37.67 | 20,830,596 | -0.29(-0.76%) |
Dec 15, 2016 | 38.12 | 38.86 | 37.36 | 37.96 | 25,404,692 | +1.60(+4.39%) |
Dec 14, 2016 | 36.65 | 37.02 | 36.10 | 36.36 | 12,623,517 | -0.21(-0.58%) |
Dec 13, 2016 | 36.28 | 36.93 | 36.11 | 36.57 | 8,927,765 | +0.36(+0.98%) |
Dec 12, 2016 | 35.52 | 36.28 | 35.50 | 36.22 | 7,317,136 | +0.60(+1.69%) |
Dec 09, 2016 | 35.16 | 35.61 | 35.03 | 35.61 | 7,375,444 | +0.53(+1.50%) |
Dec 08, 2016 | 35.59 | 35.59 | 35.03 | 35.09 | 7,881,664 | -0.52(-1.45%) |
Dec 07, 2016 | 34.98 | 35.64 | 34.89 | 35.61 | 10,562,717 | +1.10(+3.17%) |
Dec 06, 2016 | 34.84 | 34.93 | 34.38 | 34.51 | 11,407,282 | -0.32(-0.93%) |
Dec 05, 2016 | 35.10 | 35.28 | 34.75 | 34.83 | 8,782,495 | -0.12(-0.34%) |
Dec 02, 2016 | 34.80 | 35.05 | 34.68 | 34.95 | 8,768,944 | +0.28(+0.81%) |
Dec 01, 2016 | 35.10 | 35.19 | 34.54 | 34.67 | 16,772,499 | -0.34(-0.97%) |
Nov 30, 2016 | 36.42 | 36.57 | 34.99 | 35.01 | 14,351,041 | -1.38(-3.78%) |
Nov 29, 2016 | 36.44 | 36.61 | 36.20 | 36.39 | 5,737,150 | -0.05(-0.14%) |
Nov 28, 2016 | 36.70 | 36.74 | 36.28 | 36.44 | 9,771,205 | -0.31(-0.83%) |
Nov 25, 2016 | 36.11 | 36.85 | 36.11 | 36.74 | 4,361,567 | +0.66(+1.84%) |
Nov 23, 2016 | 36.08 | 36.08 | 36.08 | 0 | -0.76(-2.07%) | |
Nov 22, 2016 | 36.57 | 36.91 | 36.45 | 36.85 | 8,951,163 | +0.36(+0.98%) |
Nov 21, 2016 | 36.27 | 36.68 | 36.27 | 36.49 | 7,153,968 | +0.05(+0.14%) |
Nov 18, 2016 | 36.29 | 36.68 | 36.00 | 36.44 | 11,496,227 | -0.06(-0.16%) |
Nov 17, 2016 | 36.25 | 36.51 | 35.75 | 36.50 | 11,720,683 | +0.37(+1.03%) |
Nov 16, 2016 | 35.79 | 36.29 | 35.75 | 36.12 | 11,187,815 | +0.15(+0.42%) |
Nov 15, 2016 | 35.33 | 36.15 | 35.27 | 35.97 | 11,689,514 | +0.81(+2.29%) |
Nov 14, 2016 | 35.07 | 35.39 | 34.53 | 35.16 | 13,871,563 | +0.20(+0.56%) |
Nov 11, 2016 | 35.53 | 35.59 | 34.79 | 34.97 | 14,889,299 | -0.62(-1.74%) |
Nov 10, 2016 | 37.18 | 37.23 | 35.62 | 35.59 | 23,620,348 | -1.77(-4.75%) |
Nov 09, 2016 | 37.41 | 38.16 | 37.29 | 37.36 | 18,588,826 | -1.70(-4.35%) |
Nov 08, 2016 | 38.13 | 39.39 | 37.75 | 39.06 | 18,131,800 | +1.52(+4.05%) |
Nov 07, 2016 | 36.65 | 37.56 | 36.64 | 37.54 | 10,363,532 | +1.37(+3.78%) |
Nov 04, 2016 | 36.22 | 36.66 | 36.03 | 36.17 | 8,858,662 | -0.59(-1.62%) |
Nov 03, 2016 | 37.39 | 37.40 | 36.74 | 36.77 | 8,178,900 | -0.58(-1.55%) |
Nov 02, 2016 | 37.75 | 37.86 | 37.33 | 37.35 | 8,659,480 | -0.35(-0.92%) |
Nov 01, 2016 | 38.23 | 38.39 | 37.52 | 37.69 | 8,746,671 | -0.46(-1.20%) |
Oct 31, 2016 | 38.48 | 38.76 | 38.14 | 38.15 | 12,125,309 | -0.22(-0.58%) |
Oct 28, 2016 | 37.93 | 38.57 | 37.14 | 38.37 | 13,510,477 | +1.10(+2.96%) |
Oct 27, 2016 | 37.82 | 37.84 | 37.21 | 37.27 | 8,942,797 | -0.36(-0.95%) |
Oct 26, 2016 | 37.98 | 37.98 | 36.53 | 37.63 | 25,224,918 | +1.32(+3.65%) |
Oct 25, 2016 | 36.21 | 36.40 | 36.01 | 36.30 | 11,513,241 | +0.13(+0.35%) |
Oct 24, 2016 | 36.02 | 36.32 | 35.84 | 36.17 | 6,428,394 | +0.34(+0.95%) |
Oct 21, 2016 | 35.50 | 35.87 | 35.18 | 35.84 | 8,882,786 | +0.10(+0.28%) |
Oct 20, 2016 | 35.74 | 35.98 | 35.43 | 35.73 | 9,527,057 | -0.03(-0.09%) |
Oct 19, 2016 | 35.73 | 35.89 | 35.46 | 35.77 | 7,037,003 | +0.01(+0.02%) |
Oct 18, 2016 | 35.95 | 36.12 | 35.75 | 35.76 | 5,879,968 | +0.11(+0.31%) |
Oct 17, 2016 | 35.58 | 35.83 | 35.57 | 35.65 | 4,779,027 | -0.05(-0.14%) |
Oct 14, 2016 | 35.84 | 36.11 | 35.65 | 35.70 | 5,300,639 | +0.15(+0.43%) |
Oct 13, 2016 | 35.60 | 35.76 | 35.27 | 35.55 | 6,957,493 | -0.46(-1.27%) |
Oct 12, 2016 | 35.89 | 36.12 | 35.75 | 36.01 | 5,043,010 | +0.07(+0.19%) |
Oct 11, 2016 | 36.49 | 36.55 | 35.72 | 35.94 | 7,111,269 | -0.60(-1.65%) |
Oct 10, 2016 | 36.36 | 36.71 | 36.35 | 36.54 | 6,141,976 | +0.30(+0.82%) |
Oct 07, 2016 | 36.60 | 36.66 | 36.02 | 36.24 | 8,018,969 | -0.27(-0.74%) |
Oct 06, 2016 | 36.42 | 36.60 | 36.22 | 36.51 | 4,951,545 | -0.02(-0.05%) |
Oct 05, 2016 | 36.79 | 36.89 | 36.46 | 36.53 | 6,924,160 | -0.11(-0.30%) |
Oct 04, 2016 | 36.96 | 37.34 | 36.53 | 36.64 | 7,084,636 | -0.53(-1.42%) |
Oct 03, 2016 | 37.11 | 37.27 | 36.82 | 37.17 | 6,281,471 | -0.10(-0.27%) |
Sep 30, 2016 | 36.79 | 37.46 | 36.69 | 37.27 | 10,944,436 | +0.65(+1.76%) |
Sep 29, 2016 | 36.67 | 37.25 | 36.60 | 36.62 | 10,374,794 | -0.22(-0.60%) |
Sep 28, 2016 | 36.60 | 36.91 | 36.56 | 36.85 | 7,350,627 | +0.37(+1.00%) |
Sep 27, 2016 | 36.67 | 36.67 | 36.13 | 36.48 | 9,810,672 | +0.37(+1.03%) |
Sep 26, 2016 | 36.07 | 36.35 | 36.05 | 36.11 | 6,608,700 | -0.37(-1.02%) |
Sep 23, 2016 | 36.63 | 36.71 | 36.42 | 36.48 | 5,854,121 | -0.18(-0.48%) |
Sep 22, 2016 | 36.63 | 36.83 | 36.46 | 36.66 | 8,809,763 | +0.37(+1.02%) |
Sep 21, 2016 | 36.18 | 36.40 | 35.93 | 36.29 | 12,779,110 | +0.08(+0.21%) |
Sep 20, 2016 | 36.58 | 37.05 | 36.18 | 36.21 | 8,595,057 | -0.03(-0.07%) |
Sep 19, 2016 | 36.32 | 36.66 | 36.21 | 36.24 | 15,492,351 | -0.03(-0.09%) |
Sep 16, 2016 | 36.06 | 36.40 | 35.95 | 36.27 | 12,684,762 | -0.09(-0.26%) |
Sep 15, 2016 | 35.82 | 36.42 | 35.74 | 36.36 | 8,267,610 | +0.41(+1.13%) |
Sep 14, 2016 | 36.06 | 36.29 | 35.78 | 35.96 | 11,099,760 | -0.13(-0.35%) |
Sep 13, 2016 | 36.32 | 36.50 | 35.96 | 36.08 | 13,836,899 | -0.73(-1.97%) |
Sep 12, 2016 | 35.85 | 36.87 | 35.47 | 36.81 | 16,726,407 | +1.23(+3.47%) |
Sep 09, 2016 | 36.42 | 36.57 | 35.58 | 35.58 | 12,845,195 | -1.31(-3.55%) |
Sep 08, 2016 | 37.18 | 37.18 | 36.73 | 36.89 | 7,737,254 | +0.03(+0.09%) |
Sep 07, 2016 | 37.56 | 37.62 | 36.80 | 36.85 | 8,596,554 | -0.69(-1.85%) |
Sep 06, 2016 | 37.64 | 37.93 | 37.11 | 37.55 | 6,131,019 | +0.19(+0.52%) |
Sep 02, 2016 | 37.38 | 37.35 | 37.35 | 37.35 | 7,060,734 | +0.20(+0.55%) |
Sep 01, 2016 | 38.15 | 38.20 | 36.95 | 37.15 | 16,903,134 | -0.90(-2.38%) |
Aug 31, 2016 | 37.81 | 38.17 | 37.69 | 38.05 | 13,274,980 | +0.24(+0.63%) |
Aug 30, 2016 | 37.91 | 38.11 | 37.37 | 37.82 | 16,798,102 | +1.44(+3.95%) |
Aug 29, 2016 | 36.49 | 36.50 | 36.15 | 36.38 | 5,183,628 | -0.02(-0.05%) |
Aug 26, 2016 | 36.48 | 36.82 | 36.27 | 36.40 | 5,688,143 | -0.02(-0.05%) |
Aug 25, 2016 | 36.36 | 36.59 | 36.25 | 36.41 | 5,718,100 | +0.07(+0.19%) |
Aug 24, 2016 | 36.59 | 36.65 | 36.24 | 36.35 | 4,789,045 | -0.18(-0.49%) |
Aug 23, 2016 | 36.62 | 36.74 | 36.46 | 36.52 | 6,807,179 | +0.01(+0.02%) |
Aug 22, 2016 | 36.35 | 36.60 | 36.18 | 36.51 | 4,563,040 | +0.12(+0.34%) |
Aug 19, 2016 | 36.40 | 36.58 | 36.20 | 36.39 | 5,565,868 | -0.15(-0.40%) |
Aug 18, 2016 | 36.33 | 36.58 | 36.24 | 36.54 | 5,448,456 | +0.19(+0.51%) |
Aug 17, 2016 | 36.27 | 36.40 | 35.84 | 36.35 | 6,607,917 | +0.26(+0.73%) |
Aug 16, 2016 | 36.30 | 36.37 | 36.07 | 36.09 | 5,617,856 | -0.22(-0.61%) |
Aug 15, 2016 | 36.56 | 36.61 | 36.28 | 36.31 | 6,145,319 | -0.18(-0.49%) |
Aug 12, 2016 | 36.43 | 36.59 | 36.26 | 36.49 | 12,810,765 | +0.03(+0.07%) |
Aug 11, 2016 | 36.89 | 36.94 | 36.38 | 36.46 | 6,321,261 | -0.28(-0.76%) |
Aug 10, 2016 | 36.89 | 37.02 | 36.56 | 36.74 | 3,891,717 | -0.04(-0.11%) |
Aug 09, 2016 | 36.83 | 37.06 | 36.56 | 36.78 | 6,529,035 | +0.08(+0.23%) |
Aug 08, 2016 | 36.61 | 36.83 | 36.50 | 36.70 | 5,826,372 | +0.13(+0.35%) |
Aug 05, 2016 | 36.14 | 36.86 | 36.02 | 36.57 | 10,104,840 | +0.65(+1.81%) |
Aug 04, 2016 | 36.48 | 36.48 | 35.75 | 35.92 | 10,601,216 | -0.51(-1.39%) |
Aug 03, 2016 | 36.33 | 36.54 | 36.14 | 36.43 | 5,999,422 | +0.06(+0.16%) |
Aug 02, 2016 | 36.87 | 36.87 | 36.08 | 36.37 | 7,507,046 | -0.38(-1.03%) |
Aug 01, 2016 | 37.11 | 37.17 | 36.58 | 36.75 | 6,984,761 | -0.42(-1.14%) |
Jul 29, 2016 | 37.24 | 37.53 | 37.07 | 37.17 | 10,458,498 | -0.17(-0.45%) |
Jul 28, 2016 | 37.10 | 37.40 | 36.72 | 37.34 | 8,434,822 | +0.20(+0.55%) |
Jul 27, 2016 | 38.25 | 38.46 | 37.10 | 37.14 | 10,515,536 | -1.11(-2.89%) |
Jul 26, 2016 | 38.63 | 38.73 | 38.07 | 38.25 | 10,679,121 | -0.43(-1.11%) |
Jul 25, 2016 | 38.30 | 38.74 | 38.29 | 38.68 | 11,028,192 | +0.53(+1.40%) |
Jul 22, 2016 | 38.38 | 38.44 | 38.11 | 38.15 | 4,847,603 | -0.04(-0.11%) |
Jul 21, 2016 | 38.15 | 38.31 | 37.86 | 38.19 | 8,543,735 | +0.01(+0.02%) |
Jul 20, 2016 | 38.59 | 38.70 | 38.04 | 38.18 | 6,114,744 | -0.35(-0.90%) |
Jul 19, 2016 | 38.35 | 38.53 | 38.07 | 38.53 | 7,487,292 | +0.14(+0.35%) |
Jul 18, 2016 | 38.59 | 38.63 | 38.36 | 38.39 | 5,815,590 | +0.03(+0.07%) |
Jul 15, 2016 | 38.33 | 38.88 | 38.33 | 38.37 | 11,858,733 | -0.25(-0.64%) |
Jul 14, 2016 | 38.73 | 38.89 | 38.46 | 38.61 | 8,163,930 | +0.07(+0.18%) |
Jul 13, 2016 | 38.74 | 38.91 | 38.27 | 38.54 | 6,343,875 | -0.11(-0.28%) |
Jul 12, 2016 | 38.70 | 39.19 | 38.59 | 38.65 | 8,056,337 | -0.10(-0.26%) |
Jul 11, 2016 | 38.95 | 38.98 | 38.53 | 38.75 | 7,775,461 | -0.21(-0.54%) |
Jul 08, 2016 | 38.57 | 38.97 | 38.18 | 38.97 | 10,044,880 | +0.79(+2.06%) |
Jul 07, 2016 | 38.16 | 38.53 | 37.90 | 38.18 | 8,094,935 | +0.23(+0.60%) |
Jul 05, 2016 | 38.08 | 38.64 | 37.93 | 37.95 | 9,252,351 | -0.18(-0.47%) |
Jul 01, 2016 | 38.24 | 38.13 | 38.13 | 38.13 | 14,479,355 | -0.34(-0.88%) |
Jun 30, 2016 | 36.55 | 38.67 | 36.00 | 38.47 | 39,411,356 | +2.15(+5.91%) |
Jun 29, 2016 | 35.69 | 36.35 | 35.42 | 36.32 | 12,481,771 | +0.95(+2.68%) |
Jun 28, 2016 | 34.90 | 35.41 | 34.74 | 35.37 | 12,296,740 | +0.54(+1.55%) |
Jun 27, 2016 | 35.25 | 35.35 | 34.74 | 34.83 | 15,306,213 | -0.75(-2.11%) |
Jun 24, 2016 | 36.00 | 36.76 | 35.20 | 35.58 | 26,509,130 | -2.17(-5.75%) |
Jun 23, 2016 | 37.60 | 37.76 | 37.40 | 37.75 | 6,556,350 | +0.56(+1.52%) |
Jun 22, 2016 | 37.40 | 37.64 | 37.17 | 37.19 | 10,106,125 | -0.25(-0.67%) |
Jun 21, 2016 | 37.38 | 37.60 | 37.21 | 37.44 | 7,105,389 | +0.21(+0.57%) |
Jun 20, 2016 | 37.50 | 37.81 | 37.21 | 37.23 | 6,802,491 | +0.16(+0.43%) |
Jun 17, 2016 | 37.23 | 37.23 | 36.71 | 37.07 | 10,867,020 | -0.16(-0.43%) |
Jun 16, 2016 | 36.78 | 37.24 | 36.65 | 37.23 | 7,284,151 | +0.34(+0.91%) |
Jun 15, 2016 | 37.12 | 37.33 | 36.82 | 36.89 | 7,122,546 | -0.16(-0.43%) |
Jun 14, 2016 | 37.14 | 37.20 | 36.68 | 37.05 | 6,275,664 | -0.13(-0.34%) |
Jun 13, 2016 | 38.05 | 38.13 | 37.12 | 37.18 | 9,216,115 | -0.72(-1.89%) |
Jun 10, 2016 | 37.64 | 38.19 | 37.64 | 37.90 | 6,681,645 | -0.17(-0.44%) |
Jun 09, 2016 | 37.78 | 38.17 | 37.77 | 38.06 | 5,260,913 | +0.14(+0.38%) |
Jun 08, 2016 | 38.09 | 38.12 | 37.54 | 37.92 | 7,371,724 | -0.24(-0.62%) |
Jun 07, 2016 | 38.04 | 38.40 | 38.01 | 38.16 | 6,181,836 | +0.18(+0.47%) |
Jun 06, 2016 | 38.12 | 38.25 | 37.78 | 37.98 | 6,927,394 | -0.10(-0.27%) |
Jun 03, 2016 | 37.90 | 38.09 | 37.73 | 38.08 | 5,913,268 | +0.14(+0.38%) |
Jun 02, 2016 | 37.57 | 37.94 | 37.53 | 37.94 | 6,328,792 | +0.20(+0.54%) |