Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.05 | 31.06 | 30.51 | 30.58 | 3,419,166 | -0.42(-1.35%) |
May 30, 2017 | 31.26 | 31.27 | 30.93 | 31.00 | 1,853,125 | -0.13(-0.42%) |
May 26, 2017 | 30.99 | 31.15 | 30.70 | 31.13 | 2,341,080 | +0.20(+0.65%) |
May 25, 2017 | 30.61 | 31.10 | 30.56 | 30.93 | 3,920,105 | +0.40(+1.31%) |
May 24, 2017 | 30.74 | 30.79 | 30.32 | 30.53 | 6,662,236 | -0.37(-1.20%) |
May 23, 2017 | 30.83 | 31.16 | 30.68 | 30.90 | 5,130,779 | +0.05(+0.16%) |
May 22, 2017 | 30.27 | 30.94 | 30.15 | 30.85 | 6,575,250 | +0.73(+2.42%) |
May 19, 2017 | 30.02 | 30.56 | 29.93 | 30.12 | 5,345,805 | +0.17(+0.57%) |
May 18, 2017 | 29.52 | 30.22 | 29.48 | 29.95 | 3,994,464 | +0.51(+1.73%) |
May 17, 2017 | 29.23 | 30.14 | 29.15 | 29.44 | 6,219,604 | -0.02(-0.07%) |
May 16, 2017 | 30.28 | 30.34 | 29.22 | 29.46 | 5,692,563 | -0.56(-1.87%) |
May 15, 2017 | 30.32 | 30.37 | 29.99 | 30.02 | 3,356,315 | -0.27(-0.89%) |
May 12, 2017 | 30.24 | 30.57 | 30.24 | 30.29 | 5,234,853 | +0.08(+0.26%) |
May 11, 2017 | 30.17 | 30.41 | 30.03 | 30.21 | 4,665,560 | -0.01(-0.03%) |
May 10, 2017 | 30.64 | 30.90 | 30.15 | 30.22 | 4,498,785 | -0.63(-2.04%) |
May 09, 2017 | 31.82 | 31.82 | 30.80 | 30.85 | 4,535,608 | -0.76(-2.40%) |
May 08, 2017 | 33.50 | 33.50 | 31.33 | 31.61 | 7,358,182 | -2.66(-7.76%) |
May 05, 2017 | 33.89 | 34.33 | 33.80 | 34.27 | 1,928,815 | +0.44(+1.30%) |
May 04, 2017 | 34.57 | 34.77 | 33.75 | 33.83 | 2,745,798 | -0.59(-1.71%) |
May 03, 2017 | 35.57 | 35.65 | 34.27 | 34.42 | 1,973,439 | -1.13(-3.18%) |
May 02, 2017 | 35.64 | 35.94 | 35.19 | 35.55 | 1,114,762 | -0.14(-0.39%) |
May 01, 2017 | 35.56 | 35.91 | 35.32 | 35.69 | 1,243,111 | +0.27(+0.76%) |
Apr 28, 2017 | 35.91 | 35.95 | 35.33 | 35.42 | 1,694,220 | -0.43(-1.20%) |
Apr 27, 2017 | 36.05 | 36.26 | 35.80 | 35.85 | 1,427,938 | -0.09(-0.25%) |
Apr 26, 2017 | 35.84 | 36.26 | 35.83 | 35.94 | 1,514,398 | +0.17(+0.48%) |
Apr 25, 2017 | 35.88 | 34.26 | 35.77 | 1,898,921 | +0.99(+2.85%) | |
Apr 24, 2017 | 35.17 | 35.40 | 34.74 | 34.78 | 2,519,715 | +0.25(+0.72%) |
Apr 21, 2017 | 34.80 | 34.90 | 34.43 | 34.53 | 1,569,983 | -0.14(-0.40%) |
Apr 20, 2017 | 34.69 | 35.05 | 34.65 | 34.67 | 2,389,636 | +0.10(+0.29%) |
Apr 19, 2017 | 34.25 | 34.62 | 34.08 | 34.57 | 3,541,085 | +0.45(+1.32%) |
Apr 18, 2017 | 34.07 | 34.31 | 33.87 | 34.12 | 2,377,953 | -0.21(-0.61%) |
Apr 17, 2017 | 34.43 | 34.55 | 34.13 | 34.33 | 1,790,054 | +0.07(+0.20%) |
Apr 13, 2017 | 34.59 | 34.72 | 34.23 | 34.26 | 1,687,639 | -0.31(-0.90%) |
Apr 12, 2017 | 34.56 | 34.76 | 34.31 | 34.57 | 2,306,213 | +0.01(+0.03%) |
Apr 11, 2017 | 34.85 | 35.06 | 34.28 | 34.56 | 2,515,445 | -0.45(-1.29%) |
Apr 10, 2017 | 35.32 | 35.58 | 35.00 | 35.01 | 1,952,201 | -0.32(-0.91%) |
Apr 07, 2017 | 35.41 | 35.73 | 35.30 | 35.33 | 1,504,524 | +0.00(+0.00%) |
Apr 06, 2017 | 35.13 | 35.63 | 35.02 | 35.33 | 1,551,332 | +0.20(+0.57%) |
Apr 05, 2017 | 34.93 | 35.87 | 34.84 | 35.13 | 1,790,918 | +0.13(+0.37%) |
Apr 04, 2017 | 34.72 | 35.26 | 34.70 | 35.00 | 1,501,277 | +0.25(+0.72%) |
Apr 03, 2017 | 35.91 | 36.00 | 34.74 | 34.75 | 2,757,317 | -1.12(-3.12%) |
Mar 31, 2017 | 35.80 | 35.95 | 35.39 | 35.87 | 2,135,957 | +0.17(+0.48%) |
Mar 30, 2017 | 35.16 | 35.90 | 35.03 | 35.70 | 1,773,537 | +0.56(+1.59%) |
Mar 29, 2017 | 35.12 | 35.51 | 34.91 | 35.14 | 2,170,877 | +0.01(+0.03%) |
Mar 28, 2017 | 35.12 | 35.45 | 33.50 | 35.13 | 3,944,934 | -0.37(-1.04%) |
Mar 27, 2017 | 34.98 | 35.59 | 34.59 | 35.50 | 2,370,515 | +0.37(+1.05%) |
Mar 24, 2017 | 35.16 | 35.69 | 35.04 | 35.13 | 2,735,219 | -0.02(-0.06%) |
Mar 23, 2017 | 35.02 | 35.79 | 34.74 | 35.15 | 3,035,240 | -0.02(-0.06%) |
Mar 22, 2017 | 35.65 | 35.73 | 34.74 | 35.17 | 2,508,044 | -0.38(-1.07%) |
Mar 21, 2017 | 36.61 | 36.82 | 35.42 | 35.55 | 2,578,845 | -1.09(-2.97%) |
Mar 20, 2017 | 37.46 | 37.64 | 36.61 | 36.64 | 1,807,390 | -0.72(-1.93%) |
Mar 17, 2017 | 37.43 | 37.45 | 36.78 | 37.36 | 3,175,518 | +0.23(+0.62%) |
Mar 16, 2017 | 36.91 | 37.28 | 36.69 | 37.13 | 2,131,183 | +0.35(+0.95%) |
Mar 15, 2017 | 35.90 | 37.61 | 35.57 | 36.78 | 6,678,825 | +0.99(+2.77%) |
Mar 14, 2017 | 35.96 | 35.96 | 35.43 | 35.79 | 1,839,865 | -0.15(-0.42%) |
Mar 13, 2017 | 35.50 | 36.03 | 35.40 | 35.94 | 2,182,184 | +0.25(+0.70%) |
Mar 10, 2017 | 35.31 | 36.30 | 34.96 | 35.69 | 2,956,967 | +0.40(+1.13%) |
Mar 09, 2017 | 35.33 | 35.60 | 35.01 | 35.29 | 3,238,269 | -0.19(-0.54%) |
Mar 08, 2017 | 35.33 | 36.07 | 35.10 | 35.48 | 2,718,430 | +0.22(+0.62%) |
Mar 07, 2017 | 35.12 | 35.43 | 34.94 | 35.26 | 2,318,915 | +0.02(+0.06%) |
Mar 06, 2017 | 34.92 | 35.63 | 34.58 | 35.24 | 1,845,019 | +0.36(+1.03%) |
Mar 03, 2017 | 34.70 | 34.96 | 34.41 | 34.88 | 1,616,865 | +0.09(+0.26%) |
Mar 02, 2017 | 35.15 | 35.15 | 34.47 | 34.79 | 4,330,471 | -0.41(-1.16%) |
Mar 01, 2017 | 35.87 | 36.11 | 34.95 | 35.20 | 3,922,341 | -0.50(-1.40%) |
Feb 28, 2017 | 37.06 | 37.33 | 35.35 | 35.70 | 5,751,851 | -1.60(-4.29%) |
Feb 27, 2017 | 37.00 | 37.32 | 36.84 | 37.30 | 1,862,322 | +0.31(+0.84%) |
Feb 24, 2017 | 36.40 | 37.00 | 36.08 | 36.99 | 1,607,847 | +0.56(+1.54%) |
Feb 23, 2017 | 36.53 | 36.77 | 36.09 | 36.43 | 3,231,962 | -0.20(-0.55%) |
Feb 22, 2017 | 37.24 | 37.32 | 36.61 | 36.63 | 2,576,641 | -0.82(-2.19%) |
Feb 21, 2017 | 36.79 | 37.50 | 36.01 | 37.45 | 3,028,286 | +0.70(+1.90%) |
Feb 17, 2017 | 36.75 | 36.75 | 36.75 | 0 | +0.84(+2.34%) | |
Feb 16, 2017 | 36.61 | 37.69 | 35.50 | 35.91 | 3,950,529 | +0.08(+0.22%) |
Feb 15, 2017 | 35.32 | 35.95 | 35.31 | 35.83 | 2,216,029 | +0.32(+0.90%) |
Feb 14, 2017 | 35.36 | 35.60 | 35.23 | 35.51 | 1,574,438 | +0.05(+0.14%) |
Feb 13, 2017 | 35.52 | 35.66 | 35.27 | 35.46 | 1,264,295 | +0.10(+0.28%) |
Feb 10, 2017 | 35.35 | 35.60 | 35.19 | 35.36 | 1,785,935 | +0.17(+0.48%) |
Feb 09, 2017 | 35.30 | 35.38 | 34.81 | 35.19 | 1,997,483 | -0.21(-0.59%) |
Feb 08, 2017 | 35.53 | 35.72 | 35.24 | 35.40 | 1,156,429 | -0.14(-0.39%) |
Feb 07, 2017 | 36.09 | 36.09 | 35.46 | 35.54 | 1,798,136 | -0.59(-1.63%) |
Feb 06, 2017 | 36.42 | 36.62 | 36.07 | 36.13 | 912,717 | -0.39(-1.07%) |
Feb 03, 2017 | 36.50 | 36.64 | 36.33 | 36.52 | 776,071 | +0.23(+0.63%) |
Feb 02, 2017 | 36.13 | 36.54 | 36.02 | 36.29 | 860,522 | +0.06(+0.17%) |
Feb 01, 2017 | 36.60 | 36.67 | 36.02 | 36.23 | 1,611,309 | -0.25(-0.69%) |
Jan 31, 2017 | 36.69 | 36.78 | 36.16 | 36.48 | 1,732,310 | -0.14(-0.38%) |
Jan 30, 2017 | 36.60 | 36.70 | 36.13 | 36.62 | 1,750,147 | +0.00(+0.00%) |
Jan 27, 2017 | 36.03 | 36.64 | 35.94 | 36.62 | 2,403,864 | +0.70(+1.95%) |
Jan 26, 2017 | 35.17 | 36.02 | 35.11 | 35.92 | 3,008,614 | +0.69(+1.96%) |
Jan 25, 2017 | 34.98 | 35.41 | 34.84 | 35.23 | 2,693,560 | +0.27(+0.77%) |
Jan 24, 2017 | 35.07 | 35.20 | 34.56 | 34.96 | 1,404,129 | +0.03(+0.09%) |
Jan 23, 2017 | 34.73 | 35.14 | 34.51 | 34.93 | 1,343,713 | +0.06(+0.17%) |
Jan 20, 2017 | 35.26 | 35.36 | 34.57 | 34.87 | 1,283,881 | -0.07(-0.20%) |
Jan 19, 2017 | 34.51 | 35.48 | 34.47 | 34.94 | 2,569,717 | +0.41(+1.19%) |
Jan 18, 2017 | 34.78 | 34.81 | 34.16 | 34.53 | 1,939,193 | -0.16(-0.46%) |
Jan 17, 2017 | 34.74 | 35.05 | 34.51 | 34.69 | 2,150,073 | -0.29(-0.83%) |
Jan 13, 2017 | 34.98 | 34.98 | 34.98 | 0 | +0.06(+0.17%) | |
Jan 12, 2017 | 34.92 | 34.99 | 34.45 | 34.92 | 3,127,026 | +0.01(+0.03%) |
Jan 11, 2017 | 33.94 | 34.94 | 33.87 | 34.91 | 2,495,278 | +0.90(+2.65%) |
Jan 10, 2017 | 33.90 | 34.06 | 33.37 | 34.01 | 2,069,401 | +0.22(+0.65%) |
Jan 09, 2017 | 33.43 | 33.96 | 32.90 | 33.79 | 1,841,809 | +0.45(+1.35%) |
Jan 06, 2017 | 32.52 | 33.38 | 32.30 | 33.34 | 2,588,923 | +1.02(+3.16%) |
Jan 05, 2017 | 31.27 | 32.33 | 31.23 | 32.32 | 2,271,711 | +0.97(+3.09%) |
Jan 04, 2017 | 30.73 | 31.35 | 30.73 | 31.35 | 1,733,020 | +0.70(+2.28%) |
Jan 03, 2017 | 30.99 | 31.32 | 30.43 | 30.65 | 2,515,374 | +0.06(+0.20%) |
Dec 30, 2016 | 30.59 | 30.59 | 30.59 | 0 | -0.21(-0.68%) | |
Dec 29, 2016 | 31.06 | 31.17 | 30.69 | 30.80 | 1,175,732 | -0.22(-0.71%) |
Dec 28, 2016 | 31.45 | 31.48 | 30.87 | 31.02 | 1,130,495 | -0.41(-1.30%) |
Dec 27, 2016 | 30.99 | 31.73 | 30.77 | 31.43 | 1,284,589 | +0.57(+1.85%) |
Dec 23, 2016 | 30.86 | 30.86 | 30.86 | 0 | +0.04(+0.13%) | |
Dec 22, 2016 | 31.16 | 31.20 | 30.72 | 30.82 | 1,725,595 | -0.24(-0.77%) |
Dec 21, 2016 | 30.77 | 31.18 | 30.62 | 31.06 | 1,180,222 | +0.23(+0.75%) |
Dec 20, 2016 | 30.47 | 30.87 | 30.28 | 30.83 | 1,640,474 | +0.50(+1.65%) |
Dec 19, 2016 | 30.65 | 30.90 | 30.32 | 30.33 | 1,609,424 | -0.15(-0.49%) |
Dec 16, 2016 | 30.25 | 30.95 | 30.09 | 30.48 | 3,366,491 | +0.37(+1.23%) |
Dec 15, 2016 | 29.80 | 30.74 | 29.80 | 30.11 | 2,295,964 | +0.06(+0.20%) |
Dec 14, 2016 | 30.34 | 30.53 | 29.96 | 30.05 | 2,649,033 | -0.23(-0.76%) |
Dec 13, 2016 | 29.94 | 30.54 | 29.89 | 30.28 | 3,680,689 | +0.50(+1.68%) |
Dec 12, 2016 | 30.07 | 30.44 | 29.65 | 29.78 | 2,559,489 | -0.36(-1.19%) |
Dec 09, 2016 | 30.37 | 30.57 | 29.92 | 30.14 | 2,416,798 | -0.07(-0.23%) |
Dec 08, 2016 | 30.34 | 30.80 | 30.14 | 30.21 | 3,764,317 | -0.13(-0.43%) |
Dec 07, 2016 | 29.89 | 30.44 | 29.69 | 30.34 | 3,968,595 | +0.43(+1.44%) |
Dec 06, 2016 | 29.52 | 30.10 | 29.52 | 29.91 | 4,250,898 | +0.36(+1.22%) |
Dec 05, 2016 | 29.83 | 30.17 | 29.54 | 29.55 | 2,784,189 | -0.12(-0.40%) |
Dec 02, 2016 | 30.22 | 30.32 | 29.48 | 29.67 | 3,945,652 | -0.40(-1.33%) |
Dec 01, 2016 | 31.22 | 31.63 | 30.03 | 30.07 | 3,353,621 | -1.25(-3.99%) |
Nov 30, 2016 | 32.13 | 32.33 | 31.00 | 31.32 | 4,638,690 | -0.77(-2.40%) |
Nov 29, 2016 | 32.02 | 32.54 | 31.87 | 32.09 | 2,194,541 | -0.16(-0.50%) |
Nov 28, 2016 | 32.67 | 33.24 | 32.02 | 32.25 | 2,156,526 | -0.42(-1.29%) |
Nov 25, 2016 | 32.30 | 32.77 | 32.13 | 32.67 | 1,041,146 | +0.36(+1.11%) |
Nov 23, 2016 | 32.31 | 32.31 | 32.31 | 0 | -0.68(-2.06%) | |
Nov 22, 2016 | 33.25 | 33.43 | 32.88 | 32.99 | 2,074,279 | -0.04(-0.12%) |
Nov 21, 2016 | 32.88 | 33.61 | 32.56 | 33.03 | 3,214,096 | +0.26(+0.79%) |
Nov 18, 2016 | 32.78 | 33.36 | 32.46 | 32.77 | 2,489,772 | -0.14(-0.43%) |
Nov 17, 2016 | 31.76 | 33.11 | 31.57 | 32.91 | 3,980,578 | +1.12(+3.52%) |
Nov 16, 2016 | 30.69 | 32.01 | 30.55 | 31.79 | 2,579,726 | +0.92(+2.98%) |
Nov 15, 2016 | 30.80 | 30.89 | 30.20 | 30.87 | 3,008,790 | +0.21(+0.68%) |
Nov 14, 2016 | 30.65 | 30.99 | 30.21 | 30.66 | 3,623,537 | +0.04(+0.13%) |
Nov 11, 2016 | 30.79 | 31.02 | 30.10 | 30.62 | 4,974,816 | -0.27(-0.87%) |
Nov 10, 2016 | 33.15 | 33.21 | 30.15 | 30.89 | 7,638,643 | -2.26(-6.82%) |
Nov 09, 2016 | 31.00 | 33.75 | 31.00 | 33.15 | 3,223,917 | +0.01(+0.03%) |
Nov 08, 2016 | 32.00 | 33.28 | 31.52 | 33.14 | 3,534,448 | +1.01(+3.14%) |
Nov 07, 2016 | 32.31 | 32.93 | 31.91 | 32.13 | 3,889,508 | +0.47(+1.48%) |
Nov 04, 2016 | 28.54 | 32.40 | 28.50 | 31.66 | 4,499,995 | +0.23(+0.73%) |
Nov 03, 2016 | 32.14 | 32.43 | 31.40 | 31.43 | 1,925,861 | -0.44(-1.38%) |
Nov 02, 2016 | 32.28 | 32.42 | 31.85 | 31.87 | 1,786,368 | -0.39(-1.21%) |
Nov 01, 2016 | 32.73 | 32.99 | 31.98 | 32.26 | 2,113,839 | -0.34(-1.04%) |
Oct 31, 2016 | 32.30 | 32.85 | 32.18 | 32.60 | 2,832,308 | +0.47(+1.46%) |
Oct 28, 2016 | 31.72 | 32.47 | 31.72 | 32.13 | 2,043,712 | +0.37(+1.16%) |
Oct 27, 2016 | 32.14 | 32.15 | 31.41 | 31.76 | 1,390,213 | -0.26(-0.81%) |
Oct 26, 2016 | 32.14 | 32.25 | 31.85 | 32.02 | 1,066,294 | -0.22(-0.68%) |
Oct 25, 2016 | 31.76 | 32.69 | 31.76 | 32.24 | 1,527,518 | +0.06(+0.19%) |
Oct 24, 2016 | 32.05 | 32.23 | 31.61 | 32.18 | 1,581,770 | +0.31(+0.97%) |
Oct 21, 2016 | 31.36 | 32.03 | 31.16 | 31.87 | 1,607,467 | +0.21(+0.66%) |
Oct 20, 2016 | 31.51 | 31.87 | 31.22 | 31.66 | 1,706,680 | +0.10(+0.32%) |
Oct 19, 2016 | 31.54 | 31.82 | 31.14 | 31.56 | 2,877,934 | +0.32(+1.02%) |
Oct 18, 2016 | 31.66 | 31.81 | 31.21 | 31.24 | 1,529,304 | +0.08(+0.26%) |
Oct 17, 2016 | 31.49 | 31.81 | 31.11 | 31.16 | 1,879,280 | -0.41(-1.30%) |
Oct 14, 2016 | 32.07 | 32.34 | 31.55 | 31.57 | 1,530,373 | -0.29(-0.91%) |
Oct 13, 2016 | 32.14 | 32.25 | 31.65 | 31.86 | 1,941,511 | -0.56(-1.73%) |
Oct 12, 2016 | 32.34 | 32.63 | 32.07 | 32.42 | 2,247,001 | +0.13(+0.40%) |
Oct 11, 2016 | 32.72 | 32.72 | 32.21 | 32.29 | 3,575,363 | -0.53(-1.61%) |
Oct 10, 2016 | 32.73 | 33.05 | 32.70 | 32.82 | 2,461,928 | +0.35(+1.08%) |
Oct 07, 2016 | 33.66 | 33.91 | 32.23 | 32.47 | 2,899,861 | -0.97(-2.90%) |
Oct 06, 2016 | 34.03 | 34.21 | 33.38 | 33.44 | 2,451,777 | -0.75(-2.19%) |
Oct 05, 2016 | 34.05 | 34.30 | 33.91 | 34.19 | 1,910,095 | +0.30(+0.89%) |
Oct 04, 2016 | 34.08 | 34.65 | 33.73 | 33.89 | 1,716,661 | -0.14(-0.41%) |
Oct 03, 2016 | 33.91 | 34.39 | 33.75 | 34.03 | 2,188,200 | -0.15(-0.44%) |
Sep 30, 2016 | 32.91 | 34.31 | 32.74 | 34.18 | 3,549,491 | +1.36(+4.14%) |
Sep 29, 2016 | 33.88 | 33.98 | 32.66 | 32.82 | 1,870,432 | -1.03(-3.04%) |
Sep 28, 2016 | 33.56 | 33.96 | 33.33 | 33.85 | 1,858,996 | +0.40(+1.20%) |
Sep 27, 2016 | 33.23 | 33.55 | 33.09 | 33.45 | 1,428,185 | +0.20(+0.60%) |
Sep 26, 2016 | 34.06 | 34.40 | 33.13 | 33.25 | 2,642,203 | -1.18(-3.43%) |
Sep 23, 2016 | 33.94 | 34.63 | 33.71 | 34.43 | 2,979,227 | +0.51(+1.50%) |
Sep 22, 2016 | 33.70 | 34.30 | 33.70 | 33.92 | 1,683,851 | +0.42(+1.25%) |
Sep 21, 2016 | 33.01 | 33.59 | 32.88 | 33.50 | 2,098,795 | +0.45(+1.36%) |
Sep 20, 2016 | 32.94 | 33.17 | 32.65 | 33.05 | 1,912,501 | +0.26(+0.79%) |
Sep 19, 2016 | 32.74 | 33.03 | 32.51 | 32.79 | 1,661,381 | +0.27(+0.83%) |
Sep 16, 2016 | 32.61 | 32.62 | 32.09 | 32.52 | 3,099,901 | -0.12(-0.38%) |
Sep 15, 2016 | 32.16 | 32.92 | 31.75 | 32.65 | 3,965,304 | +0.53(+1.63%) |
Sep 14, 2016 | 32.36 | 32.86 | 32.01 | 32.12 | 2,090,063 | -0.31(-0.96%) |
Sep 13, 2016 | 32.58 | 32.58 | 31.86 | 32.43 | 2,549,125 | -0.67(-2.02%) |
Sep 12, 2016 | 31.22 | 33.34 | 31.20 | 33.10 | 3,077,991 | +1.57(+4.98%) |
Sep 09, 2016 | 32.24 | 32.54 | 31.50 | 31.53 | 3,117,083 | -1.12(-3.43%) |
Sep 08, 2016 | 32.74 | 32.87 | 32.45 | 32.65 | 1,287,558 | -0.09(-0.27%) |
Sep 07, 2016 | 33.01 | 33.30 | 32.66 | 32.74 | 1,488,242 | -0.20(-0.61%) |
Sep 06, 2016 | 32.84 | 33.16 | 32.48 | 32.94 | 2,263,579 | +0.10(+0.30%) |
Sep 02, 2016 | 32.30 | 32.84 | 32.84 | 32.84 | 3,250,100 | +0.92(+2.88%) |
Sep 01, 2016 | 31.82 | 32.26 | 31.40 | 31.92 | 3,013,043 | +0.27(+0.85%) |
Aug 31, 2016 | 30.15 | 31.69 | 30.15 | 31.65 | 1,343,744 | +0.44(+1.41%) |
Aug 30, 2016 | 31.24 | 31.70 | 31.02 | 31.21 | 1,221,930 | +0.07(+0.22%) |
Aug 29, 2016 | 30.95 | 31.39 | 30.95 | 31.14 | 1,441,898 | +0.32(+1.04%) |
Aug 26, 2016 | 31.22 | 31.57 | 30.53 | 30.82 | 2,559,403 | -0.22(-0.71%) |
Aug 25, 2016 | 31.56 | 31.81 | 31.00 | 31.04 | 1,718,801 | -0.57(-1.80%) |
Aug 24, 2016 | 32.25 | 32.51 | 31.54 | 31.61 | 1,380,763 | -0.65(-2.01%) |
Aug 23, 2016 | 31.95 | 32.51 | 31.88 | 32.26 | 1,418,553 | +0.38(+1.19%) |
Aug 22, 2016 | 31.69 | 31.99 | 31.37 | 31.88 | 1,142,891 | +0.10(+0.31%) |
Aug 19, 2016 | 32.30 | 32.32 | 31.70 | 31.78 | 1,580,186 | -0.60(-1.85%) |
Aug 18, 2016 | 32.49 | 32.61 | 32.21 | 32.38 | 1,691,026 | -0.11(-0.34%) |
Aug 17, 2016 | 32.43 | 32.75 | 32.24 | 32.49 | 1,655,615 | -0.07(-0.21%) |
Aug 16, 2016 | 32.53 | 32.99 | 32.26 | 32.56 | 1,867,969 | +0.12(+0.37%) |
Aug 15, 2016 | 31.66 | 32.55 | 31.56 | 32.44 | 1,382,639 | +0.91(+2.89%) |
Aug 12, 2016 | 31.46 | 31.95 | 31.35 | 31.53 | 932,829 | -0.06(-0.19%) |
Aug 11, 2016 | 31.36 | 31.92 | 31.36 | 31.59 | 1,362,088 | +0.31(+0.99%) |
Aug 10, 2016 | 31.69 | 31.69 | 30.99 | 31.28 | 1,453,125 | -0.24(-0.76%) |
Aug 09, 2016 | 31.41 | 31.73 | 31.21 | 31.52 | 1,829,292 | +0.30(+0.96%) |
Aug 08, 2016 | 30.85 | 31.35 | 30.73 | 31.22 | 2,527,751 | +0.39(+1.27%) |
Aug 05, 2016 | 32.29 | 32.30 | 30.82 | 30.83 | 5,476,800 | -1.58(-4.88%) |
Aug 04, 2016 | 32.46 | 32.75 | 32.05 | 32.41 | 1,345,617 | -0.07(-0.22%) |
Aug 03, 2016 | 31.38 | 32.51 | 30.26 | 32.48 | 2,769,356 | +1.05(+3.34%) |
Aug 02, 2016 | 31.95 | 32.04 | 31.23 | 31.43 | 2,914,716 | -0.61(-1.90%) |
Aug 01, 2016 | 31.62 | 32.19 | 31.40 | 32.04 | 2,746,858 | +0.33(+1.04%) |
Jul 29, 2016 | 31.26 | 31.77 | 30.92 | 31.71 | 2,639,489 | +0.54(+1.73%) |
Jul 28, 2016 | 30.85 | 31.32 | 30.76 | 31.17 | 2,322,062 | +0.16(+0.52%) |
Jul 27, 2016 | 31.53 | 31.73 | 30.77 | 31.01 | 2,066,861 | -0.50(-1.59%) |
Jul 26, 2016 | 31.10 | 31.64 | 30.89 | 31.51 | 2,409,268 | +0.51(+1.65%) |
Jul 25, 2016 | 31.41 | 31.61 | 30.93 | 31.00 | 2,297,061 | -0.36(-1.15%) |
Jul 22, 2016 | 31.63 | 31.88 | 31.35 | 31.36 | 2,238,503 | -0.07(-0.22%) |
Jul 21, 2016 | 31.03 | 31.53 | 30.82 | 31.43 | 2,704,845 | +0.40(+1.29%) |
Jul 20, 2016 | 31.61 | 31.61 | 31.00 | 31.03 | 3,378,521 | -0.59(-1.87%) |
Jul 19, 2016 | 31.70 | 31.70 | 31.04 | 31.62 | 3,805,863 | -0.49(-1.53%) |
Jul 18, 2016 | 31.42 | 32.30 | 31.10 | 32.11 | 2,770,383 | +0.85(+2.72%) |
Jul 15, 2016 | 31.85 | 31.89 | 31.11 | 31.26 | 3,225,685 | -0.35(-1.11%) |
Jul 14, 2016 | 30.88 | 31.73 | 30.56 | 31.61 | 3,600,950 | +1.06(+3.47%) |
Jul 13, 2016 | 30.75 | 30.92 | 30.38 | 30.55 | 3,372,421 | -0.05(-0.16%) |
Jul 12, 2016 | 29.62 | 30.73 | 29.50 | 30.60 | 4,952,378 | +1.22(+4.15%) |
Jul 11, 2016 | 29.38 | 29.79 | 29.18 | 29.38 | 3,491,401 | +0.11(+0.38%) |
Jul 08, 2016 | 28.12 | 29.48 | 28.23 | 29.27 | 3,697,853 | +1.04(+3.68%) |
Jul 07, 2016 | 27.65 | 28.30 | 27.65 | 28.23 | 3,345,504 | +0.74(+2.69%) |
Jul 05, 2016 | 29.46 | 29.69 | 27.45 | 27.49 | 5,410,147 | -2.21(-7.44%) |
Jul 01, 2016 | 29.15 | 29.70 | 29.70 | 29.70 | 5,315,800 | +0.64(+2.20%) |
Jun 30, 2016 | 29.42 | 29.51 | 28.45 | 29.06 | 6,599,725 | -0.52(-1.76%) |
Jun 29, 2016 | 30.03 | 30.69 | 29.51 | 29.58 | 11,455,439 | +0.11(+0.37%) |
Jun 28, 2016 | 27.72 | 29.68 | 27.47 | 29.47 | 12,191,719 | +2.48(+9.19%) |
Jun 27, 2016 | 28.35 | 28.35 | 26.18 | 26.99 | 16,868,486 | -1.81(-6.28%) |
Jun 24, 2016 | 30.00 | 30.22 | 28.74 | 28.80 | 14,075,187 | -4.34(-13.10%) |
Jun 23, 2016 | 32.52 | 33.58 | 32.46 | 33.14 | 2,779,754 | +0.96(+2.98%) |
Jun 22, 2016 | 32.18 | 32.85 | 32.00 | 32.18 | 3,414,746 | +0.33(+1.04%) |
Jun 21, 2016 | 30.62 | 32.01 | 30.60 | 31.85 | 6,136,409 | -3.02(-8.66%) |
Jun 20, 2016 | 35.02 | 36.42 | 34.81 | 34.87 | 3,379,732 | +0.32(+0.93%) |
Jun 17, 2016 | 35.07 | 35.30 | 34.43 | 34.55 | 3,234,477 | -0.49(-1.40%) |
Jun 16, 2016 | 35.17 | 35.17 | 34.46 | 35.04 | 3,409,012 | -0.31(-0.88%) |
Jun 15, 2016 | 34.74 | 35.67 | 34.52 | 35.35 | 3,381,949 | +0.54(+1.55%) |
Jun 14, 2016 | 35.11 | 35.16 | 34.20 | 34.81 | 5,180,621 | -0.26(-0.74%) |
Jun 13, 2016 | 36.36 | 36.52 | 35.02 | 35.07 | 4,811,030 | -1.50(-4.10%) |
Jun 10, 2016 | 37.67 | 37.78 | 36.34 | 36.57 | 4,454,105 | -1.59(-4.17%) |
Jun 09, 2016 | 38.60 | 38.72 | 37.92 | 38.16 | 2,977,026 | -0.68(-1.75%) |
Jun 08, 2016 | 39.58 | 39.85 | 38.76 | 38.84 | 1,968,946 | -0.64(-1.62%) |
Jun 07, 2016 | 39.34 | 39.60 | 39.21 | 39.48 | 1,884,382 | +0.19(+0.48%) |
Jun 06, 2016 | 38.92 | 39.42 | 38.83 | 39.29 | 2,956,924 | +0.37(+0.95%) |
Jun 03, 2016 | 38.33 | 39.04 | 37.79 | 38.92 | 5,410,037 | +0.49(+1.28%) |
Jun 02, 2016 | 37.38 | 38.43 | 37.07 | 38.43 | 3,575,383 | +1.04(+2.78%) |