Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.87 | 40.15 | 39.36 | 40.09 | 1,406,137 | +0.39(+0.98%) |
May 30, 2017 | 39.42 | 39.81 | 39.14 | 39.70 | 825,513 | +0.12(+0.31%) |
May 26, 2017 | 39.79 | 39.88 | 39.39 | 39.58 | 551,969 | -0.21(-0.52%) |
May 25, 2017 | 39.72 | 39.97 | 39.66 | 39.79 | 940,945 | +0.28(+0.70%) |
May 24, 2017 | 40.09 | 40.09 | 39.36 | 39.51 | 789,093 | -0.35(-0.89%) |
May 23, 2017 | 40.06 | 40.33 | 39.68 | 39.86 | 633,450 | -0.04(-0.11%) |
May 22, 2017 | 39.67 | 40.20 | 39.64 | 39.91 | 948,077 | +0.27(+0.67%) |
May 19, 2017 | 39.52 | 39.87 | 39.10 | 39.64 | 1,307,367 | +0.12(+0.30%) |
May 18, 2017 | 39.09 | 39.74 | 38.74 | 39.52 | 1,538,739 | +0.44(+1.12%) |
May 17, 2017 | 40.79 | 40.30 | 39.06 | 39.08 | 2,008,565 | -1.71(-4.19%) |
May 16, 2017 | 40.67 | 40.83 | 40.29 | 40.79 | 1,051,723 | +0.06(+0.15%) |
May 15, 2017 | 40.50 | 40.89 | 40.50 | 40.73 | 588,535 | +0.19(+0.47%) |
May 12, 2017 | 40.66 | 40.72 | 40.30 | 40.54 | 953,920 | -0.22(-0.55%) |
May 11, 2017 | 41.32 | 41.42 | 40.70 | 40.76 | 968,714 | -0.75(-1.82%) |
May 10, 2017 | 40.95 | 41.72 | 40.89 | 41.52 | 1,396,592 | +0.40(+0.98%) |
May 09, 2017 | 40.55 | 41.25 | 40.37 | 41.12 | 1,044,841 | +0.57(+1.40%) |
May 08, 2017 | 40.28 | 40.72 | 40.16 | 40.55 | 2,140,931 | +0.31(+0.77%) |
May 05, 2017 | 40.18 | 40.38 | 39.74 | 40.24 | 934,790 | +0.09(+0.21%) |
May 04, 2017 | 40.43 | 40.62 | 39.84 | 40.16 | 1,439,396 | -0.03(-0.06%) |
May 03, 2017 | 40.39 | 40.42 | 39.75 | 40.18 | 1,581,275 | -0.42(-1.04%) |
May 02, 2017 | 39.99 | 40.90 | 39.89 | 40.60 | 1,256,021 | +0.76(+1.92%) |
May 01, 2017 | 39.74 | 39.94 | 39.21 | 39.84 | 1,040,841 | +0.33(+0.85%) |
Apr 28, 2017 | 40.04 | 40.10 | 39.45 | 39.50 | 1,303,639 | -0.50(-1.24%) |
Apr 27, 2017 | 40.52 | 40.59 | 39.87 | 40.00 | 1,294,414 | -0.38(-0.93%) |
Apr 26, 2017 | 40.61 | 41.08 | 40.33 | 40.38 | 1,407,930 | -0.20(-0.49%) |
Apr 25, 2017 | 41.14 | 41.19 | 40.58 | 40.58 | 1,357,782 | -0.29(-0.71%) |
Apr 24, 2017 | 41.21 | 41.30 | 40.31 | 40.87 | 1,727,068 | +0.39(+0.97%) |
Apr 21, 2017 | 38.62 | 40.53 | 37.82 | 40.47 | 3,922,804 | +1.09(+2.77%) |
Apr 20, 2017 | 39.02 | 39.40 | 38.67 | 39.38 | 1,963,166 | +0.61(+1.57%) |
Apr 19, 2017 | 38.70 | 38.94 | 38.54 | 38.77 | 2,036,113 | +0.25(+0.65%) |
Apr 18, 2017 | 38.12 | 38.73 | 37.95 | 38.53 | 1,849,282 | +0.13(+0.34%) |
Apr 17, 2017 | 38.29 | 38.42 | 38.09 | 38.40 | 1,416,441 | +0.23(+0.61%) |
Apr 13, 2017 | 38.39 | 38.95 | 38.16 | 38.17 | 2,369,750 | -0.30(-0.78%) |
Apr 12, 2017 | 39.42 | 39.42 | 38.27 | 38.47 | 1,450,821 | -0.94(-2.39%) |
Apr 11, 2017 | 38.72 | 39.41 | 38.34 | 39.41 | 1,114,476 | +0.56(+1.44%) |
Apr 10, 2017 | 39.05 | 39.38 | 38.80 | 38.85 | 1,380,327 | +0.04(+0.11%) |
Apr 07, 2017 | 39.10 | 39.26 | 38.78 | 38.81 | 1,026,600 | -0.42(-1.07%) |
Apr 06, 2017 | 39.19 | 39.51 | 38.71 | 39.23 | 1,151,673 | +0.04(+0.11%) |
Apr 05, 2017 | 39.67 | 40.19 | 39.09 | 39.19 | 1,817,865 | -0.24(-0.61%) |
Apr 04, 2017 | 39.98 | 39.99 | 38.68 | 39.43 | 2,622,574 | -0.77(-1.92%) |
Apr 03, 2017 | 41.89 | 41.89 | 40.10 | 40.20 | 1,601,593 | -1.69(-4.03%) |
Mar 31, 2017 | 41.67 | 41.98 | 41.67 | 41.89 | 822,007 | +0.18(+0.43%) |
Mar 30, 2017 | 41.14 | 41.73 | 41.12 | 41.71 | 769,175 | +0.53(+1.29%) |
Mar 29, 2017 | 40.70 | 41.27 | 40.51 | 41.18 | 925,075 | +0.47(+1.16%) |
Mar 28, 2017 | 40.39 | 41.06 | 40.21 | 40.70 | 1,797,346 | +0.26(+0.64%) |
Mar 27, 2017 | 40.37 | 40.79 | 40.17 | 40.45 | 1,677,712 | -0.89(-2.16%) |
Mar 24, 2017 | 41.85 | 42.08 | 41.23 | 41.34 | 973,947 | -0.45(-1.07%) |
Mar 23, 2017 | 41.67 | 42.09 | 41.65 | 41.79 | 1,128,176 | +0.11(+0.27%) |
Mar 22, 2017 | 41.66 | 42.06 | 41.37 | 41.67 | 1,327,414 | -0.13(-0.31%) |
Mar 21, 2017 | 42.39 | 42.49 | 41.69 | 41.80 | 1,623,104 | -0.29(-0.69%) |
Mar 20, 2017 | 42.48 | 42.65 | 41.91 | 42.09 | 1,025,849 | -0.40(-0.95%) |
Mar 17, 2017 | 42.42 | 42.57 | 42.06 | 42.50 | 1,021,246 | +0.14(+0.32%) |
Mar 16, 2017 | 41.83 | 42.47 | 41.78 | 42.36 | 1,152,984 | +0.59(+1.42%) |
Mar 15, 2017 | 41.37 | 41.79 | 41.07 | 41.77 | 912,179 | +0.45(+1.08%) |
Mar 14, 2017 | 41.36 | 41.45 | 41.01 | 41.32 | 661,313 | -0.11(-0.27%) |
Mar 13, 2017 | 41.37 | 41.64 | 41.23 | 41.43 | 761,895 | +0.08(+0.19%) |
Mar 10, 2017 | 41.54 | 41.54 | 40.98 | 41.36 | 1,772,983 | +0.57(+1.41%) |
Mar 09, 2017 | 41.53 | 41.74 | 40.63 | 40.78 | 1,036,537 | -0.81(-1.94%) |
Mar 08, 2017 | 41.01 | 41.61 | 40.96 | 41.59 | 1,474,398 | +0.81(+2.00%) |
Mar 07, 2017 | 40.61 | 40.94 | 40.43 | 40.77 | 903,377 | +0.19(+0.46%) |
Mar 06, 2017 | 40.52 | 40.76 | 40.29 | 40.58 | 1,072,307 | -0.15(-0.38%) |
Mar 03, 2017 | 40.80 | 40.90 | 40.40 | 40.74 | 1,697,331 | -0.02(-0.04%) |
Mar 02, 2017 | 41.31 | 41.54 | 40.53 | 40.76 | 3,499,641 | -0.69(-1.66%) |
Mar 01, 2017 | 42.01 | 42.45 | 41.41 | 41.44 | 1,777,742 | +0.06(+0.15%) |
Feb 28, 2017 | 41.12 | 41.42 | 40.83 | 41.38 | 1,362,326 | +0.24(+0.58%) |
Feb 27, 2017 | 41.22 | 41.32 | 40.94 | 41.14 | 883,208 | +0.00(+0.00%) |
Feb 24, 2017 | 40.70 | 41.14 | 40.30 | 41.14 | 867,726 | -0.02(-0.04%) |
Feb 23, 2017 | 41.34 | 41.66 | 41.05 | 41.16 | 2,672,631 | -0.23(-0.56%) |
Feb 22, 2017 | 41.50 | 41.70 | 40.98 | 41.39 | 1,210,438 | -0.09(-0.23%) |
Feb 21, 2017 | 41.14 | 41.66 | 41.04 | 41.49 | 1,186,852 | +0.01(+0.02%) |
Feb 17, 2017 | 41.48 | 41.48 | 41.48 | 0 | +0.44(+1.08%) | |
Feb 16, 2017 | 41.20 | 41.40 | 40.70 | 41.03 | 1,980,210 | -0.07(-0.17%) |
Feb 15, 2017 | 40.42 | 41.19 | 40.42 | 41.10 | 865,985 | +0.58(+1.43%) |
Feb 14, 2017 | 40.43 | 40.67 | 40.25 | 40.52 | 1,579,514 | -0.03(-0.08%) |
Feb 13, 2017 | 40.46 | 40.78 | 40.44 | 40.55 | 690,744 | +0.26(+0.64%) |
Feb 10, 2017 | 40.55 | 40.61 | 40.09 | 40.30 | 1,590,715 | +0.01(+0.02%) |
Feb 09, 2017 | 40.32 | 40.75 | 40.27 | 40.29 | 1,376,406 | +0.24(+0.60%) |
Feb 08, 2017 | 40.34 | 40.34 | 39.89 | 40.05 | 2,366,340 | -0.38(-0.95%) |
Feb 07, 2017 | 41.45 | 41.52 | 40.29 | 40.44 | 1,980,736 | -0.85(-2.07%) |
Feb 06, 2017 | 41.33 | 41.54 | 41.13 | 41.29 | 1,315,599 | -0.20(-0.49%) |
Feb 03, 2017 | 40.79 | 41.56 | 40.79 | 41.49 | 1,301,931 | +0.82(+2.01%) |
Feb 02, 2017 | 40.16 | 40.94 | 40.02 | 40.67 | 1,814,130 | +0.37(+0.91%) |
Feb 01, 2017 | 40.53 | 41.26 | 40.12 | 40.31 | 1,335,588 | +0.14(+0.34%) |
Jan 31, 2017 | 39.39 | 40.21 | 38.82 | 40.17 | 1,968,690 | +0.71(+1.80%) |
Jan 30, 2017 | 39.36 | 39.48 | 38.72 | 39.46 | 1,610,929 | -0.06(-0.15%) |
Jan 27, 2017 | 38.80 | 39.93 | 38.41 | 39.52 | 3,774,583 | -3.10(-7.27%) |
Jan 26, 2017 | 42.55 | 42.91 | 42.06 | 42.62 | 1,973,396 | +0.10(+0.24%) |
Jan 25, 2017 | 42.57 | 42.88 | 42.13 | 42.52 | 948,542 | +0.38(+0.89%) |
Jan 24, 2017 | 41.77 | 42.18 | 41.56 | 42.14 | 1,279,732 | +0.62(+1.50%) |
Jan 23, 2017 | 41.62 | 41.98 | 41.13 | 41.52 | 999,005 | -0.22(-0.53%) |
Jan 20, 2017 | 41.50 | 42.04 | 41.43 | 41.74 | 1,179,682 | +0.26(+0.64%) |
Jan 19, 2017 | 42.29 | 42.29 | 41.28 | 41.48 | 1,229,868 | -0.65(-1.54%) |
Jan 18, 2017 | 41.95 | 42.28 | 41.54 | 42.13 | 1,253,982 | +0.20(+0.47%) |
Jan 17, 2017 | 42.30 | 42.67 | 41.79 | 41.93 | 965,597 | -0.67(-1.58%) |
Jan 13, 2017 | 42.60 | 42.60 | 42.60 | 0 | +0.46(+1.09%) | |
Jan 12, 2017 | 41.89 | 42.21 | 41.56 | 42.14 | 923,378 | +0.12(+0.28%) |
Jan 11, 2017 | 41.83 | 42.10 | 41.51 | 42.02 | 1,543,497 | +0.18(+0.43%) |
Jan 10, 2017 | 41.78 | 42.13 | 41.45 | 41.84 | 1,090,744 | +0.57(+1.39%) |
Jan 09, 2017 | 41.16 | 41.54 | 40.81 | 41.27 | 1,108,218 | +0.04(+0.10%) |
Jan 06, 2017 | 41.43 | 41.66 | 41.10 | 41.23 | 1,884,743 | -0.26(-0.62%) |
Jan 05, 2017 | 43.11 | 43.27 | 41.36 | 41.49 | 2,941,849 | -1.97(-4.54%) |
Jan 04, 2017 | 42.68 | 43.52 | 42.48 | 43.46 | 1,964,804 | +0.98(+2.31%) |
Jan 03, 2017 | 42.24 | 42.64 | 41.57 | 42.48 | 1,570,556 | +0.84(+2.01%) |
Dec 30, 2016 | 41.64 | 41.64 | 41.64 | 0 | -0.06(-0.14%) | |
Dec 29, 2016 | 41.81 | 42.03 | 41.54 | 41.70 | 990,446 | +0.02(+0.04%) |
Dec 28, 2016 | 42.07 | 42.33 | 41.64 | 41.68 | 1,013,181 | -0.23(-0.55%) |
Dec 27, 2016 | 41.84 | 42.06 | 41.65 | 41.91 | 858,835 | +0.13(+0.31%) |
Dec 23, 2016 | 41.78 | 41.78 | 41.78 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 41.84 | 41.94 | 41.31 | 41.73 | 990,775 | -0.01(-0.02%) |
Dec 21, 2016 | 42.03 | 42.03 | 41.65 | 41.74 | 1,137,474 | -0.29(-0.69%) |
Dec 20, 2016 | 42.19 | 42.36 | 41.84 | 42.03 | 840,981 | +0.22(+0.53%) |
Dec 19, 2016 | 41.30 | 41.89 | 41.10 | 41.81 | 747,904 | +0.40(+0.97%) |
Dec 16, 2016 | 41.65 | 41.90 | 41.29 | 41.41 | 1,946,553 | -0.15(-0.35%) |
Dec 15, 2016 | 41.17 | 42.16 | 40.99 | 41.55 | 1,370,322 | +0.44(+1.08%) |
Dec 14, 2016 | 41.20 | 42.04 | 41.00 | 41.11 | 1,955,362 | -0.32(-0.78%) |
Dec 13, 2016 | 41.65 | 41.66 | 40.80 | 41.43 | 1,554,672 | -0.01(-0.02%) |
Dec 12, 2016 | 41.43 | 41.64 | 41.26 | 41.44 | 1,182,677 | +0.07(+0.17%) |
Dec 09, 2016 | 41.66 | 41.68 | 41.03 | 41.37 | 1,247,093 | -0.33(-0.80%) |
Dec 08, 2016 | 41.14 | 41.76 | 40.94 | 41.71 | 1,339,841 | +0.74(+1.81%) |
Dec 07, 2016 | 40.30 | 41.03 | 40.04 | 40.96 | 1,434,176 | +0.49(+1.20%) |
Dec 06, 2016 | 39.73 | 40.48 | 39.22 | 40.48 | 1,989,754 | +0.86(+2.18%) |
Dec 05, 2016 | 39.16 | 39.62 | 38.92 | 39.62 | 2,154,695 | +0.73(+1.87%) |
Dec 02, 2016 | 38.97 | 39.51 | 38.75 | 38.89 | 1,966,962 | +0.02(+0.04%) |
Dec 01, 2016 | 38.52 | 38.92 | 38.14 | 38.87 | 2,300,203 | +0.57(+1.49%) |
Nov 30, 2016 | 38.37 | 38.45 | 37.92 | 38.30 | 2,419,541 | +0.17(+0.45%) |
Nov 29, 2016 | 38.10 | 38.45 | 37.88 | 38.13 | 1,239,693 | +0.17(+0.45%) |
Nov 28, 2016 | 38.45 | 38.51 | 37.76 | 37.96 | 1,396,134 | -0.67(-1.75%) |
Nov 25, 2016 | 38.44 | 38.67 | 38.25 | 38.63 | 362,292 | +0.39(+1.03%) |
Nov 23, 2016 | 38.24 | 38.24 | 38.24 | 0 | +0.12(+0.31%) | |
Nov 22, 2016 | 38.07 | 38.28 | 37.64 | 38.12 | 1,256,111 | +0.29(+0.77%) |
Nov 21, 2016 | 38.02 | 38.25 | 37.42 | 37.83 | 1,041,240 | -0.19(-0.49%) |
Nov 18, 2016 | 37.98 | 38.32 | 37.78 | 38.02 | 1,749,269 | -0.16(-0.42%) |
Nov 17, 2016 | 36.89 | 38.44 | 36.89 | 38.18 | 2,289,205 | +1.26(+3.40%) |
Nov 16, 2016 | 36.82 | 37.08 | 36.69 | 36.92 | 1,210,842 | -0.14(-0.39%) |
Nov 15, 2016 | 37.08 | 37.25 | 36.56 | 37.07 | 2,156,048 | -0.13(-0.34%) |
Nov 14, 2016 | 37.04 | 37.60 | 36.97 | 37.19 | 2,078,201 | +0.37(+1.02%) |
Nov 11, 2016 | 35.35 | 36.86 | 35.35 | 36.82 | 2,642,734 | +1.24(+3.49%) |
Nov 10, 2016 | 34.79 | 35.80 | 34.79 | 35.58 | 1,758,615 | +1.32(+3.84%) |
Nov 09, 2016 | 32.93 | 34.45 | 32.63 | 34.26 | 1,367,918 | +1.10(+3.33%) |
Nov 08, 2016 | 32.80 | 33.30 | 32.55 | 33.16 | 1,249,367 | +0.34(+1.04%) |
Nov 07, 2016 | 32.47 | 32.87 | 32.23 | 32.82 | 2,770,688 | +1.03(+3.23%) |
Nov 04, 2016 | 31.89 | 32.25 | 31.74 | 31.79 | 1,593,945 | -0.09(-0.27%) |
Nov 03, 2016 | 31.83 | 31.89 | 31.51 | 31.88 | 1,569,217 | +0.14(+0.46%) |
Nov 02, 2016 | 31.46 | 31.85 | 31.43 | 31.73 | 1,519,879 | +0.23(+0.73%) |
Nov 01, 2016 | 31.97 | 32.03 | 31.21 | 31.50 | 2,032,041 | -0.28(-0.88%) |
Oct 31, 2016 | 31.39 | 31.81 | 31.34 | 31.78 | 2,587,917 | +0.61(+1.96%) |
Oct 28, 2016 | 31.17 | 31.54 | 31.07 | 31.17 | 3,313,785 | -0.06(-0.19%) |
Oct 27, 2016 | 31.22 | 31.58 | 29.24 | 31.23 | 11,845,402 | -2.30(-6.86%) |
Oct 26, 2016 | 32.70 | 33.59 | 32.57 | 33.53 | 2,038,655 | +0.70(+2.12%) |
Oct 25, 2016 | 32.71 | 32.98 | 32.38 | 32.84 | 925,420 | +0.00(+0.00%) |
Oct 24, 2016 | 33.21 | 33.46 | 32.75 | 32.84 | 1,021,389 | -0.19(-0.57%) |
Oct 21, 2016 | 32.28 | 33.10 | 32.21 | 33.02 | 1,307,313 | +0.59(+1.81%) |
Oct 20, 2016 | 32.21 | 32.88 | 32.21 | 32.44 | 714,761 | -0.05(-0.16%) |
Oct 19, 2016 | 32.30 | 32.58 | 32.22 | 32.49 | 813,835 | +0.16(+0.50%) |
Oct 18, 2016 | 32.62 | 32.63 | 32.28 | 32.33 | 929,412 | +0.05(+0.16%) |
Oct 17, 2016 | 32.39 | 32.51 | 32.16 | 32.28 | 779,359 | -0.20(-0.63%) |
Oct 14, 2016 | 32.49 | 32.85 | 32.31 | 32.48 | 921,762 | +0.44(+1.38%) |
Oct 13, 2016 | 32.15 | 32.30 | 31.83 | 32.04 | 1,315,526 | -0.45(-1.39%) |
Oct 12, 2016 | 32.31 | 32.67 | 32.20 | 32.49 | 1,417,499 | +0.28(+0.87%) |
Oct 11, 2016 | 32.80 | 33.08 | 32.12 | 32.21 | 1,578,887 | -0.73(-2.22%) |
Oct 10, 2016 | 32.27 | 33.02 | 32.24 | 32.94 | 1,557,361 | +0.95(+2.97%) |
Oct 07, 2016 | 32.01 | 32.21 | 31.80 | 31.99 | 1,493,048 | -0.05(-0.16%) |
Oct 06, 2016 | 32.10 | 32.19 | 32.00 | 32.04 | 795,961 | -0.12(-0.37%) |
Oct 05, 2016 | 32.36 | 32.47 | 32.15 | 32.16 | 1,084,639 | -0.06(-0.18%) |
Oct 04, 2016 | 32.11 | 32.74 | 31.98 | 32.22 | 1,828,723 | +0.25(+0.80%) |
Oct 03, 2016 | 31.10 | 32.26 | 31.10 | 31.96 | 1,516,589 | -0.20(-0.61%) |
Sep 30, 2016 | 31.41 | 32.32 | 31.36 | 32.16 | 1,803,518 | +0.71(+2.27%) |
Sep 29, 2016 | 32.22 | 32.41 | 31.28 | 31.44 | 3,065,908 | -1.38(-4.19%) |
Sep 28, 2016 | 32.44 | 32.85 | 32.44 | 32.82 | 1,234,967 | +0.44(+1.36%) |
Sep 27, 2016 | 31.81 | 32.38 | 31.81 | 32.38 | 754,627 | +0.47(+1.46%) |
Sep 26, 2016 | 31.87 | 32.04 | 31.67 | 31.91 | 752,073 | -0.10(-0.32%) |
Sep 23, 2016 | 32.12 | 32.33 | 31.95 | 32.01 | 797,679 | -0.22(-0.68%) |
Sep 22, 2016 | 32.12 | 32.27 | 31.96 | 32.23 | 993,748 | +0.36(+1.12%) |
Sep 21, 2016 | 31.56 | 31.92 | 31.41 | 31.88 | 1,155,936 | +0.50(+1.60%) |
Sep 20, 2016 | 31.45 | 31.61 | 31.27 | 31.38 | 1,249,547 | +0.08(+0.24%) |
Sep 19, 2016 | 31.76 | 31.76 | 31.23 | 31.30 | 887,675 | -0.26(-0.83%) |
Sep 16, 2016 | 31.47 | 31.61 | 31.26 | 31.56 | 1,967,521 | -0.08(-0.27%) |
Sep 15, 2016 | 31.35 | 31.87 | 31.24 | 31.65 | 903,907 | +0.22(+0.70%) |
Sep 14, 2016 | 31.79 | 31.92 | 31.32 | 31.43 | 1,580,852 | -0.39(-1.23%) |
Sep 13, 2016 | 31.89 | 32.13 | 31.69 | 31.82 | 1,099,834 | -0.42(-1.29%) |
Sep 12, 2016 | 31.46 | 32.29 | 31.39 | 32.23 | 876,682 | +0.55(+1.74%) |
Sep 09, 2016 | 32.14 | 32.29 | 31.68 | 31.68 | 998,152 | -0.65(-2.02%) |
Sep 08, 2016 | 32.47 | 32.64 | 32.34 | 32.34 | 1,147,933 | -0.29(-0.89%) |
Sep 07, 2016 | 32.54 | 32.88 | 32.37 | 32.63 | 1,242,793 | +0.08(+0.26%) |
Sep 06, 2016 | 32.70 | 32.70 | 32.29 | 32.54 | 729,336 | -0.16(-0.49%) |
Sep 02, 2016 | 32.63 | 32.70 | 32.70 | 32.70 | 759,249 | +0.24(+0.73%) |
Sep 01, 2016 | 32.56 | 32.70 | 32.06 | 32.46 | 845,275 | -0.09(-0.29%) |
Aug 31, 2016 | 32.82 | 32.86 | 32.25 | 32.56 | 1,302,484 | -0.26(-0.80%) |
Aug 30, 2016 | 32.59 | 32.82 | 32.57 | 32.82 | 937,873 | +0.25(+0.76%) |
Aug 29, 2016 | 32.70 | 32.88 | 32.52 | 32.57 | 979,223 | +0.01(+0.03%) |
Aug 26, 2016 | 32.66 | 33.08 | 32.40 | 32.57 | 1,007,608 | -0.05(-0.16%) |
Aug 25, 2016 | 32.53 | 32.88 | 32.53 | 32.62 | 1,164,003 | +0.05(+0.16%) |
Aug 24, 2016 | 32.63 | 32.93 | 32.46 | 32.57 | 1,327,423 | +0.04(+0.13%) |
Aug 23, 2016 | 32.76 | 33.08 | 32.45 | 32.52 | 1,338,972 | +0.00(+0.00%) |
Aug 22, 2016 | 32.73 | 32.88 | 32.34 | 32.52 | 1,498,363 | -0.19(-0.59%) |
Aug 19, 2016 | 32.21 | 32.76 | 32.20 | 32.72 | 1,664,748 | +0.41(+1.25%) |
Aug 18, 2016 | 31.88 | 32.35 | 31.86 | 32.31 | 1,699,303 | +0.54(+1.70%) |
Aug 17, 2016 | 31.70 | 31.81 | 31.55 | 31.77 | 1,167,001 | +0.11(+0.35%) |
Aug 16, 2016 | 31.47 | 31.89 | 31.40 | 31.66 | 1,415,038 | +0.07(+0.21%) |
Aug 15, 2016 | 31.57 | 31.86 | 31.56 | 31.59 | 848,541 | +0.17(+0.54%) |
Aug 12, 2016 | 31.58 | 31.58 | 31.19 | 31.43 | 1,807,467 | -0.24(-0.77%) |
Aug 11, 2016 | 31.32 | 31.80 | 31.32 | 31.67 | 1,277,995 | +0.45(+1.43%) |
Aug 10, 2016 | 31.60 | 31.72 | 31.09 | 31.22 | 1,445,642 | -0.38(-1.20%) |
Aug 09, 2016 | 31.49 | 32.00 | 31.42 | 31.60 | 1,291,674 | +0.11(+0.35%) |
Aug 08, 2016 | 31.67 | 32.04 | 31.46 | 31.49 | 1,527,290 | -0.03(-0.11%) |
Aug 05, 2016 | 31.28 | 31.76 | 31.21 | 31.53 | 2,357,312 | +0.46(+1.47%) |
Aug 04, 2016 | 31.03 | 31.10 | 30.83 | 31.07 | 1,136,693 | -0.02(-0.05%) |
Aug 03, 2016 | 30.72 | 31.20 | 30.69 | 31.09 | 929,839 | +0.27(+0.88%) |
Aug 02, 2016 | 31.33 | 31.33 | 30.49 | 30.82 | 1,396,751 | -0.03(-0.08%) |
Aug 01, 2016 | 30.85 | 30.97 | 30.42 | 30.84 | 1,915,909 | -0.02(-0.05%) |
Jul 29, 2016 | 31.32 | 31.32 | 30.84 | 30.86 | 1,598,060 | -0.54(-1.72%) |
Jul 28, 2016 | 31.15 | 31.67 | 31.00 | 31.40 | 2,727,363 | +0.27(+0.87%) |
Jul 27, 2016 | 30.35 | 31.37 | 30.12 | 31.13 | 7,399,567 | -3.88(-11.07%) |
Jul 26, 2016 | 34.77 | 35.05 | 34.67 | 35.01 | 1,621,612 | +0.42(+1.22%) |
Jul 25, 2016 | 34.54 | 35.00 | 34.41 | 34.58 | 847,647 | -0.03(-0.07%) |
Jul 22, 2016 | 34.61 | 34.80 | 34.31 | 34.61 | 611,784 | +0.10(+0.29%) |
Jul 21, 2016 | 34.09 | 34.59 | 33.87 | 34.51 | 995,828 | +0.48(+1.41%) |
Jul 20, 2016 | 33.52 | 34.24 | 33.39 | 34.03 | 853,262 | +0.62(+1.87%) |
Jul 19, 2016 | 33.58 | 33.62 | 33.25 | 33.40 | 907,136 | -0.18(-0.53%) |
Jul 18, 2016 | 33.33 | 33.63 | 33.21 | 33.58 | 726,815 | +0.34(+1.02%) |
Jul 15, 2016 | 33.50 | 33.70 | 33.22 | 33.24 | 871,490 | -0.09(-0.28%) |
Jul 14, 2016 | 33.25 | 33.60 | 33.16 | 33.33 | 1,508,753 | +0.45(+1.36%) |
Jul 13, 2016 | 33.01 | 33.24 | 32.41 | 32.89 | 1,501,445 | -0.84(-2.50%) |
Jul 12, 2016 | 33.52 | 33.78 | 33.47 | 33.73 | 1,054,342 | +0.65(+1.97%) |
Jul 11, 2016 | 32.83 | 33.19 | 32.81 | 33.08 | 602,963 | +0.43(+1.32%) |
Jul 08, 2016 | 32.28 | 33.11 | 31.91 | 32.65 | 1,711,113 | +0.74(+2.33%) |
Jul 07, 2016 | 31.67 | 32.24 | 31.64 | 31.91 | 1,305,456 | +0.37(+1.18%) |
Jul 06, 2016 | 31.16 | 31.66 | 31.00 | 31.54 | 1,137,021 | +0.35(+1.11%) |
Jul 05, 2016 | 31.80 | 31.89 | 30.99 | 31.19 | 1,051,257 | -0.97(-3.02%) |
Jul 01, 2016 | 32.01 | 32.16 | 32.16 | 32.16 | 1,629,172 | -0.07(-0.21%) |
Jun 30, 2016 | 31.02 | 32.24 | 30.91 | 32.23 | 2,081,232 | +1.30(+4.21%) |
Jun 29, 2016 | 30.34 | 30.98 | 30.07 | 30.93 | 1,685,675 | +1.01(+3.39%) |
Jun 28, 2016 | 29.66 | 30.08 | 29.50 | 29.91 | 2,355,733 | +0.72(+2.46%) |
Jun 27, 2016 | 30.17 | 30.58 | 29.00 | 29.20 | 2,802,360 | -1.98(-6.37%) |
Jun 24, 2016 | 31.89 | 32.46 | 30.90 | 31.18 | 3,064,683 | -2.34(-6.98%) |
Jun 23, 2016 | 33.71 | 33.71 | 33.14 | 33.52 | 841,351 | +0.54(+1.64%) |
Jun 22, 2016 | 33.06 | 33.34 | 32.94 | 32.98 | 826,159 | -0.13(-0.38%) |
Jun 21, 2016 | 33.43 | 33.47 | 32.99 | 33.11 | 820,522 | -0.20(-0.61%) |
Jun 20, 2016 | 33.19 | 33.63 | 33.15 | 33.31 | 1,256,766 | +0.73(+2.23%) |
Jun 17, 2016 | 32.48 | 32.85 | 32.35 | 32.58 | 1,559,821 | +0.18(+0.55%) |
Jun 16, 2016 | 32.07 | 32.51 | 31.83 | 32.41 | 1,841,942 | -0.13(-0.39%) |
Jun 15, 2016 | 32.83 | 33.05 | 32.46 | 32.53 | 2,081,522 | -0.16(-0.49%) |
Jun 14, 2016 | 32.95 | 32.96 | 32.49 | 32.69 | 1,166,159 | -0.41(-1.25%) |
Jun 13, 2016 | 33.59 | 33.76 | 33.10 | 33.11 | 1,439,652 | -0.66(-1.95%) |
Jun 10, 2016 | 34.23 | 34.30 | 33.71 | 33.76 | 1,301,787 | -0.85(-2.46%) |
Jun 09, 2016 | 34.73 | 34.78 | 34.52 | 34.62 | 544,375 | -0.19(-0.56%) |
Jun 08, 2016 | 34.88 | 35.06 | 34.69 | 34.81 | 578,701 | -0.06(-0.17%) |
Jun 07, 2016 | 34.52 | 34.88 | 34.41 | 34.87 | 956,238 | +0.34(+0.98%) |
Jun 06, 2016 | 34.31 | 34.68 | 34.06 | 34.53 | 1,086,144 | +0.37(+1.09%) |
Jun 03, 2016 | 35.22 | 35.22 | 34.09 | 34.16 | 2,071,722 | -1.23(-3.48%) |
Jun 02, 2016 | 35.12 | 35.39 | 34.89 | 35.39 | 1,370,290 | +0.19(+0.53%) |