Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 47.42 | 47.74 | 47.23 | 47.34 | 2,189,036 | +0.48(+1.02%) |
Jun 29, 2017 | 47.40 | 47.66 | 46.65 | 46.86 | 2,057,653 | -0.47(-0.99%) |
Jun 28, 2017 | 47.25 | 47.71 | 47.22 | 47.33 | 1,838,437 | +0.21(+0.45%) |
Jun 27, 2017 | 47.23 | 47.44 | 46.99 | 47.12 | 1,839,339 | -0.14(-0.30%) |
Jun 26, 2017 | 47.10 | 47.76 | 46.98 | 47.26 | 2,070,232 | +0.55(+1.18%) |
Jun 23, 2017 | 46.56 | 46.73 | 46.25 | 46.71 | 2,315,713 | +0.23(+0.49%) |
Jun 22, 2017 | 46.54 | 46.88 | 46.21 | 46.48 | 2,097,726 | -0.07(-0.15%) |
Jun 21, 2017 | 45.84 | 46.63 | 45.84 | 46.55 | 3,107,651 | +0.85(+1.86%) |
Jun 20, 2017 | 46.61 | 46.61 | 45.66 | 45.70 | 1,674,334 | -0.85(-1.83%) |
Jun 19, 2017 | 46.40 | 46.73 | 46.16 | 46.55 | 1,581,931 | +0.32(+0.69%) |
Jun 16, 2017 | 45.91 | 46.50 | 45.72 | 46.23 | 3,525,392 | +0.16(+0.35%) |
Jun 15, 2017 | 45.99 | 46.25 | 45.78 | 46.07 | 2,961,617 | -0.22(-0.48%) |
Jun 14, 2017 | 46.15 | 46.34 | 45.79 | 46.29 | 2,693,837 | +0.15(+0.33%) |
Jun 13, 2017 | 46.40 | 46.47 | 45.92 | 46.14 | 2,891,540 | -0.23(-0.50%) |
Jun 12, 2017 | 46.72 | 47.02 | 46.17 | 46.37 | 3,666,804 | -0.35(-0.75%) |
Jun 09, 2017 | 46.59 | 47.16 | 46.43 | 46.72 | 2,830,986 | +0.23(+0.49%) |
Jun 08, 2017 | 47.30 | 46.45 | 46.49 | 3,312,926 | +0.14(+0.30%) | |
Jun 07, 2017 | 46.16 | 46.49 | 45.79 | 46.35 | 2,223,462 | -0.15(-0.32%) |
Jun 06, 2017 | 46.18 | 46.83 | 46.08 | 46.50 | 3,367,568 | -0.06(-0.13%) |
Jun 05, 2017 | 45.96 | 46.60 | 45.75 | 46.56 | 2,373,551 | +0.56(+1.22%) |
Jun 02, 2017 | 46.37 | 46.47 | 45.88 | 46.00 | 2,972,055 | -0.16(-0.35%) |
Jun 01, 2017 | 46.33 | 46.59 | 45.99 | 46.16 | 2,807,024 | -0.05(-0.11%) |
May 31, 2017 | 46.13 | 46.24 | 45.52 | 46.21 | 3,136,733 | +0.14(+0.30%) |
May 30, 2017 | 46.47 | 46.71 | 45.85 | 46.07 | 2,452,020 | -0.26(-0.56%) |
May 26, 2017 | 46.09 | 46.43 | 46.04 | 46.33 | 1,439,156 | +0.26(+0.56%) |
May 25, 2017 | 46.46 | 46.77 | 46.03 | 46.07 | 1,924,558 | -0.04(-0.09%) |
May 24, 2017 | 45.77 | 46.24 | 45.56 | 46.11 | 3,332,218 | +0.10(+0.22%) |
May 23, 2017 | 45.94 | 46.13 | 45.76 | 46.01 | 2,919,696 | +0.27(+0.59%) |
May 22, 2017 | 45.36 | 46.13 | 45.20 | 45.74 | 3,102,486 | +0.42(+0.93%) |
May 19, 2017 | 44.75 | 45.67 | 44.57 | 45.32 | 2,492,277 | +0.65(+1.46%) |
May 18, 2017 | 44.75 | 45.33 | 44.64 | 44.67 | 2,694,253 | -0.08(-0.18%) |
May 17, 2017 | 44.99 | 45.26 | 44.45 | 44.75 | 3,328,445 | -0.24(-0.53%) |
May 16, 2017 | 45.21 | 45.28 | 44.80 | 44.99 | 2,480,225 | -0.42(-0.92%) |
May 15, 2017 | 45.30 | 45.90 | 45.27 | 45.41 | 3,548,131 | +0.14(+0.31%) |
May 12, 2017 | 45.59 | 45.59 | 45.04 | 45.27 | 3,347,031 | -0.46(-1.01%) |
May 11, 2017 | 45.68 | 45.85 | 44.69 | 45.73 | 3,805,511 | -0.21(-0.46%) |
May 10, 2017 | 45.43 | 46.05 | 45.00 | 45.94 | 4,774,449 | +0.74(+1.64%) |
May 09, 2017 | 44.93 | 45.88 | 44.56 | 45.20 | 5,374,406 | +0.49(+1.10%) |
May 08, 2017 | 45.61 | 46.56 | 44.47 | 44.71 | 13,704,898 | +2.05(+4.81%) |
May 05, 2017 | 42.67 | 42.80 | 42.33 | 42.66 | 2,611,084 | +0.10(+0.23%) |
May 04, 2017 | 42.81 | 43.03 | 42.35 | 42.56 | 2,589,021 | -0.10(-0.23%) |
May 03, 2017 | 43.13 | 43.83 | 42.42 | 42.66 | 5,415,884 | -0.49(-1.14%) |
May 02, 2017 | 41.21 | 43.47 | 40.88 | 43.15 | 14,411,489 | +4.41(+11.38%) |
May 01, 2017 | 39.51 | 39.55 | 38.47 | 38.74 | 5,668,228 | -0.65(-1.65%) |
Apr 28, 2017 | 39.84 | 39.84 | 39.18 | 39.39 | 3,224,759 | -0.43(-1.08%) |
Apr 27, 2017 | 39.62 | 39.95 | 39.45 | 39.82 | 2,219,857 | +0.40(+1.01%) |
Apr 26, 2017 | 39.54 | 39.77 | 39.29 | 39.42 | 2,619,314 | -0.15(-0.38%) |
Apr 25, 2017 | 39.63 | 39.84 | 39.31 | 39.57 | 2,235,321 | +0.27(+0.69%) |
Apr 24, 2017 | 39.49 | 39.51 | 38.82 | 39.30 | 4,953,729 | +0.19(+0.49%) |
Apr 21, 2017 | 39.75 | 39.79 | 39.01 | 39.11 | 3,875,064 | -0.67(-1.68%) |
Apr 20, 2017 | 39.68 | 39.91 | 39.50 | 39.78 | 3,598,622 | +0.37(+0.94%) |
Apr 19, 2017 | 39.72 | 39.88 | 39.35 | 39.41 | 3,131,940 | -0.11(-0.28%) |
Apr 18, 2017 | 39.43 | 39.61 | 39.15 | 39.52 | 2,070,273 | -0.20(-0.50%) |
Apr 17, 2017 | 39.82 | 39.99 | 39.50 | 39.72 | 1,874,312 | -0.01(-0.03%) |
Apr 13, 2017 | 40.07 | 40.27 | 39.72 | 39.73 | 1,696,311 | -0.41(-1.02%) |
Apr 12, 2017 | 40.11 | 40.27 | 39.91 | 40.14 | 3,517,260 | +0.08(+0.20%) |
Apr 11, 2017 | 39.59 | 40.09 | 39.42 | 40.06 | 2,082,097 | +0.44(+1.11%) |
Apr 10, 2017 | 39.71 | 40.04 | 39.36 | 39.62 | 2,095,876 | -0.01(-0.03%) |
Apr 07, 2017 | 39.79 | 39.97 | 39.51 | 39.63 | 2,492,514 | -0.41(-1.02%) |
Apr 06, 2017 | 39.48 | 40.36 | 39.34 | 40.04 | 4,735,698 | +0.70(+1.78%) |
Apr 05, 2017 | 39.60 | 39.87 | 39.27 | 39.34 | 2,888,607 | -0.22(-0.56%) |
Apr 04, 2017 | 40.41 | 40.44 | 39.27 | 39.56 | 4,929,668 | -1.06(-2.61%) |
Apr 03, 2017 | 41.32 | 41.37 | 40.53 | 40.62 | 3,915,735 | -0.71(-1.72%) |
Mar 31, 2017 | 41.62 | 41.65 | 41.17 | 41.33 | 3,602,327 | -0.36(-0.86%) |
Mar 30, 2017 | 41.14 | 41.70 | 41.08 | 41.69 | 3,854,331 | +0.30(+0.72%) |
Mar 29, 2017 | 40.77 | 41.56 | 40.76 | 41.39 | 4,831,857 | +0.48(+1.17%) |
Mar 28, 2017 | 40.00 | 41.00 | 39.85 | 40.91 | 4,951,407 | +0.88(+2.20%) |
Mar 27, 2017 | 38.79 | 40.06 | 38.78 | 40.03 | 4,166,020 | +0.94(+2.40%) |
Mar 24, 2017 | 39.16 | 39.28 | 38.84 | 39.09 | 2,065,281 | +0.21(+0.54%) |
Mar 23, 2017 | 38.93 | 39.15 | 38.73 | 38.88 | 1,552,635 | +0.34(+0.88%) |
Mar 22, 2017 | 38.54 | 38.58 | 37.92 | 38.54 | 3,055,611 | -0.14(-0.36%) |
Mar 21, 2017 | 39.25 | 39.25 | 38.15 | 38.68 | 3,045,787 | -0.47(-1.20%) |
Mar 20, 2017 | 39.79 | 39.81 | 38.91 | 39.15 | 2,103,117 | -0.59(-1.48%) |
Mar 17, 2017 | 39.69 | 39.81 | 39.28 | 39.74 | 3,658,945 | +0.07(+0.18%) |
Mar 16, 2017 | 39.79 | 39.99 | 39.44 | 39.67 | 2,759,939 | -0.19(-0.48%) |
Mar 15, 2017 | 39.05 | 40.15 | 39.05 | 39.86 | 5,054,353 | +0.89(+2.28%) |
Mar 14, 2017 | 38.80 | 39.08 | 38.73 | 38.97 | 2,011,011 | +0.06(+0.15%) |
Mar 13, 2017 | 39.26 | 39.49 | 38.74 | 38.91 | 4,047,277 | -0.36(-0.92%) |
Mar 10, 2017 | 38.63 | 39.30 | 38.61 | 39.27 | 4,348,167 | +0.79(+2.05%) |
Mar 09, 2017 | 38.61 | 38.70 | 38.33 | 38.48 | 2,633,629 | -0.22(-0.57%) |
Mar 08, 2017 | 37.68 | 38.80 | 37.55 | 38.70 | 3,438,968 | +0.88(+2.33%) |
Mar 07, 2017 | 37.97 | 38.02 | 37.53 | 37.82 | 3,268,238 | -0.20(-0.53%) |
Mar 06, 2017 | 38.03 | 38.09 | 37.62 | 38.02 | 2,489,768 | -0.05(-0.13%) |
Mar 03, 2017 | 38.55 | 38.59 | 37.73 | 38.07 | 2,482,295 | -0.36(-0.94%) |
Mar 02, 2017 | 38.47 | 38.77 | 38.35 | 38.43 | 2,571,249 | +0.04(+0.10%) |
Mar 01, 2017 | 38.29 | 38.43 | 37.80 | 38.39 | 3,795,346 | +0.30(+0.79%) |
Feb 28, 2017 | 38.59 | 38.77 | 37.92 | 38.09 | 3,788,983 | -0.62(-1.60%) |
Feb 27, 2017 | 38.00 | 38.86 | 37.90 | 38.71 | 3,340,954 | +0.69(+1.81%) |
Feb 24, 2017 | 37.89 | 38.29 | 37.53 | 38.02 | 2,983,724 | +0.07(+0.18%) |
Feb 23, 2017 | 38.67 | 38.78 | 37.86 | 37.95 | 3,378,218 | -0.68(-1.76%) |
Feb 22, 2017 | 38.66 | 38.71 | 38.43 | 38.63 | 2,536,767 | -0.03(-0.08%) |
Feb 21, 2017 | 38.45 | 38.96 | 38.36 | 38.66 | 2,932,913 | +0.45(+1.18%) |
Feb 17, 2017 | 38.21 | 38.21 | 38.21 | 0 | +0.25(+0.66%) | |
Feb 16, 2017 | 38.19 | 38.45 | 37.62 | 37.96 | 3,794,468 | -0.19(-0.50%) |
Feb 15, 2017 | 38.00 | 38.26 | 37.94 | 38.15 | 3,206,091 | +0.05(+0.13%) |
Feb 14, 2017 | 38.04 | 38.55 | 38.04 | 38.10 | 3,906,112 | -0.03(-0.08%) |
Feb 13, 2017 | 38.15 | 38.64 | 38.05 | 38.13 | 2,568,631 | +0.06(+0.16%) |
Feb 10, 2017 | 37.71 | 38.18 | 37.58 | 38.07 | 4,263,917 | +0.54(+1.44%) |
Feb 09, 2017 | 37.62 | 37.95 | 37.46 | 37.53 | 2,871,782 | +0.06(+0.16%) |
Feb 08, 2017 | 36.79 | 37.49 | 36.69 | 37.47 | 2,810,366 | +0.59(+1.60%) |
Feb 07, 2017 | 36.78 | 37.16 | 36.75 | 36.88 | 3,835,196 | -0.28(-0.75%) |
Feb 06, 2017 | 36.69 | 37.18 | 36.51 | 37.16 | 4,791,868 | +0.39(+1.06%) |
Feb 03, 2017 | 36.95 | 37.20 | 36.61 | 36.77 | 3,949,945 | -0.22(-0.59%) |
Feb 02, 2017 | 38.02 | 38.07 | 36.92 | 36.99 | 4,768,325 | -0.82(-2.17%) |
Feb 01, 2017 | 37.86 | 38.30 | 36.95 | 37.81 | 8,912,876 | +0.46(+1.23%) |
Jan 31, 2017 | 36.33 | 37.58 | 35.63 | 37.35 | 13,016,446 | +1.37(+3.81%) |
Jan 30, 2017 | 35.46 | 36.12 | 35.26 | 35.98 | 4,489,074 | +0.40(+1.12%) |
Jan 27, 2017 | 35.92 | 35.99 | 35.41 | 35.58 | 2,880,177 | -0.32(-0.89%) |
Jan 26, 2017 | 36.12 | 36.49 | 35.85 | 35.90 | 2,354,262 | -0.36(-0.99%) |
Jan 25, 2017 | 36.75 | 36.90 | 36.19 | 36.26 | 4,043,166 | -0.49(-1.33%) |
Jan 24, 2017 | 35.78 | 36.80 | 35.77 | 36.75 | 4,368,645 | +1.31(+3.70%) |
Jan 23, 2017 | 34.95 | 35.62 | 34.33 | 35.44 | 2,565,095 | +0.13(+0.37%) |
Jan 20, 2017 | 35.25 | 35.34 | 34.71 | 35.31 | 2,618,548 | +0.21(+0.60%) |
Jan 19, 2017 | 35.47 | 35.56 | 34.94 | 35.10 | 1,835,616 | -0.25(-0.71%) |
Jan 18, 2017 | 35.64 | 35.64 | 35.05 | 35.35 | 2,501,391 | -0.38(-1.06%) |
Jan 17, 2017 | 35.28 | 36.15 | 35.24 | 35.73 | 2,659,443 | +0.65(+1.85%) |
Jan 13, 2017 | 35.08 | 35.08 | 35.08 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 34.94 | 35.30 | 34.85 | 35.11 | 1,801,447 | -0.03(-0.09%) |
Jan 11, 2017 | 35.54 | 35.60 | 34.95 | 35.14 | 3,091,536 | -0.34(-0.96%) |
Jan 10, 2017 | 35.11 | 35.82 | 35.04 | 35.48 | 2,680,514 | +0.49(+1.40%) |
Jan 09, 2017 | 35.58 | 35.60 | 34.89 | 34.99 | 2,857,814 | -0.55(-1.55%) |
Jan 06, 2017 | 35.39 | 35.66 | 35.04 | 35.54 | 2,601,903 | +0.25(+0.71%) |
Jan 05, 2017 | 35.01 | 35.42 | 34.41 | 35.29 | 4,949,445 | -0.95(-2.62%) |
Jan 04, 2017 | 35.68 | 36.85 | 35.61 | 36.24 | 3,889,772 | +0.73(+2.06%) |
Jan 03, 2017 | 34.84 | 35.90 | 34.84 | 35.51 | 3,166,481 | +0.49(+1.40%) |
Dec 30, 2016 | 35.02 | 35.02 | 35.02 | 0 | +0.01(+0.03%) | |
Dec 29, 2016 | 35.09 | 35.38 | 34.79 | 35.01 | 2,179,696 | -0.13(-0.37%) |
Dec 28, 2016 | 34.66 | 35.20 | 34.22 | 35.14 | 3,403,209 | +0.70(+2.03%) |
Dec 27, 2016 | 34.39 | 34.71 | 34.32 | 34.44 | 2,034,725 | +0.08(+0.23%) |
Dec 23, 2016 | 34.36 | 34.36 | 34.36 | 0 | +0.12(+0.35%) | |
Dec 22, 2016 | 35.68 | 35.70 | 34.16 | 34.24 | 3,656,108 | -1.42(-3.98%) |
Dec 21, 2016 | 35.75 | 35.99 | 35.53 | 35.66 | 1,940,009 | -0.16(-0.45%) |
Dec 20, 2016 | 35.47 | 36.02 | 35.40 | 35.82 | 3,638,178 | +0.54(+1.53%) |
Dec 19, 2016 | 35.35 | 35.60 | 35.10 | 35.28 | 2,802,596 | -0.04(-0.11%) |
Dec 16, 2016 | 36.37 | 36.40 | 35.14 | 35.32 | 8,720,507 | -1.04(-2.86%) |
Dec 15, 2016 | 37.85 | 37.89 | 36.08 | 36.36 | 4,211,550 | -1.38(-3.66%) |
Dec 14, 2016 | 38.03 | 38.16 | 37.68 | 37.74 | 2,217,154 | -0.35(-0.92%) |
Dec 13, 2016 | 38.16 | 38.37 | 37.89 | 38.09 | 2,389,972 | +0.01(+0.03%) |
Dec 12, 2016 | 38.39 | 38.53 | 37.94 | 38.08 | 2,137,229 | -0.50(-1.30%) |
Dec 09, 2016 | 38.64 | 38.86 | 38.30 | 38.58 | 1,711,339 | -0.06(-0.16%) |
Dec 08, 2016 | 38.19 | 38.82 | 38.00 | 38.64 | 2,715,545 | +0.42(+1.10%) |
Dec 07, 2016 | 37.55 | 38.27 | 37.50 | 38.22 | 2,160,163 | +0.36(+0.95%) |
Dec 06, 2016 | 37.57 | 37.97 | 37.45 | 37.86 | 2,888,207 | +0.38(+1.01%) |
Dec 05, 2016 | 36.31 | 37.52 | 36.31 | 37.48 | 4,195,558 | +1.25(+3.45%) |
Dec 02, 2016 | 36.21 | 36.76 | 36.05 | 36.23 | 2,638,268 | -0.05(-0.14%) |
Dec 01, 2016 | 36.39 | 36.85 | 36.15 | 36.28 | 2,720,966 | -0.11(-0.30%) |
Nov 30, 2016 | 37.34 | 37.49 | 36.29 | 36.39 | 3,730,431 | -1.01(-2.70%) |
Nov 29, 2016 | 37.69 | 38.05 | 37.35 | 37.40 | 3,709,571 | -0.43(-1.14%) |
Nov 28, 2016 | 38.30 | 38.32 | 37.55 | 37.83 | 2,205,156 | -0.52(-1.36%) |
Nov 25, 2016 | 38.55 | 38.74 | 38.19 | 38.35 | 1,235,536 | -0.03(-0.08%) |
Nov 23, 2016 | 38.38 | 38.38 | 38.38 | 0 | -0.10(-0.26%) | |
Nov 22, 2016 | 38.30 | 38.74 | 38.16 | 38.48 | 2,662,839 | +0.33(+0.87%) |
Nov 21, 2016 | 38.00 | 38.42 | 37.94 | 38.15 | 2,614,777 | +0.15(+0.39%) |
Nov 18, 2016 | 37.86 | 38.20 | 37.62 | 38.00 | 3,620,320 | +0.03(+0.08%) |
Nov 17, 2016 | 37.76 | 38.00 | 37.50 | 37.97 | 1,691,557 | +0.35(+0.93%) |
Nov 16, 2016 | 37.26 | 37.80 | 37.24 | 37.62 | 1,847,175 | +0.18(+0.48%) |
Nov 15, 2016 | 37.96 | 38.37 | 37.30 | 37.44 | 3,047,976 | -0.54(-1.42%) |
Nov 14, 2016 | 37.32 | 38.50 | 37.29 | 37.98 | 5,247,186 | +0.99(+2.68%) |
Nov 11, 2016 | 36.44 | 37.03 | 36.33 | 36.99 | 3,083,078 | +0.27(+0.74%) |
Nov 10, 2016 | 36.45 | 37.30 | 36.45 | 36.72 | 5,797,266 | +0.36(+0.99%) |
Nov 09, 2016 | 35.39 | 36.52 | 34.71 | 36.36 | 4,709,706 | +0.32(+0.89%) |
Nov 08, 2016 | 36.22 | 36.44 | 35.82 | 36.04 | 3,216,244 | -0.23(-0.63%) |
Nov 07, 2016 | 35.95 | 36.34 | 35.93 | 36.27 | 3,055,535 | +0.93(+2.63%) |
Nov 04, 2016 | 35.34 | 35.90 | 35.25 | 35.34 | 3,211,153 | +0.04(+0.11%) |
Nov 03, 2016 | 35.55 | 35.67 | 35.06 | 35.30 | 3,591,356 | -0.17(-0.48%) |
Nov 02, 2016 | 36.33 | 37.04 | 35.42 | 35.47 | 5,473,332 | -1.21(-3.30%) |
Nov 01, 2016 | 36.99 | 37.94 | 36.28 | 36.68 | 8,531,352 | +0.79(+2.20%) |
Oct 31, 2016 | 35.70 | 36.16 | 35.58 | 35.89 | 6,066,138 | +0.17(+0.48%) |
Oct 28, 2016 | 35.44 | 35.89 | 35.05 | 35.72 | 5,359,703 | +0.20(+0.56%) |
Oct 27, 2016 | 35.81 | 36.01 | 35.30 | 35.52 | 4,901,645 | -0.20(-0.56%) |
Oct 26, 2016 | 35.55 | 36.00 | 35.47 | 35.72 | 2,874,564 | +0.07(+0.20%) |
Oct 25, 2016 | 35.50 | 35.84 | 35.33 | 35.65 | 3,465,315 | -0.35(-0.97%) |
Oct 24, 2016 | 35.70 | 36.17 | 35.64 | 36.00 | 3,877,082 | +0.45(+1.27%) |
Oct 21, 2016 | 36.11 | 36.39 | 35.52 | 35.55 | 4,284,361 | -0.36(-1.00%) |
Oct 20, 2016 | 35.84 | 35.98 | 35.53 | 35.91 | 2,196,142 | +0.08(+0.22%) |
Oct 19, 2016 | 35.27 | 35.84 | 35.04 | 35.83 | 2,737,160 | +0.61(+1.73%) |
Oct 18, 2016 | 35.18 | 35.39 | 34.99 | 35.22 | 2,904,785 | +0.34(+0.97%) |
Oct 17, 2016 | 35.85 | 36.02 | 34.07 | 34.88 | 6,466,873 | -0.98(-2.73%) |
Oct 14, 2016 | 36.52 | 36.60 | 35.84 | 35.86 | 1,950,333 | -0.43(-1.18%) |
Oct 13, 2016 | 35.80 | 36.47 | 35.38 | 36.29 | 4,580,663 | -0.24(-0.66%) |
Oct 12, 2016 | 36.36 | 36.62 | 36.25 | 36.53 | 2,309,974 | +0.28(+0.77%) |
Oct 11, 2016 | 36.67 | 36.84 | 36.11 | 36.25 | 3,322,784 | -0.42(-1.15%) |
Oct 10, 2016 | 36.80 | 37.11 | 36.62 | 36.67 | 1,824,103 | +0.17(+0.47%) |
Oct 07, 2016 | 36.81 | 37.01 | 36.29 | 36.50 | 2,187,084 | -0.07(-0.19%) |
Oct 06, 2016 | 36.37 | 36.63 | 35.90 | 36.57 | 3,552,242 | -0.08(-0.22%) |
Oct 05, 2016 | 36.80 | 37.09 | 36.64 | 36.65 | 3,485,203 | -0.12(-0.33%) |
Oct 04, 2016 | 36.48 | 36.82 | 36.20 | 36.77 | 2,615,796 | +0.23(+0.63%) |
Oct 03, 2016 | 36.35 | 36.77 | 36.23 | 36.54 | 2,304,824 | -0.02(-0.05%) |
Sep 30, 2016 | 36.59 | 37.23 | 36.54 | 36.56 | 4,741,588 | +0.35(+0.97%) |
Sep 29, 2016 | 36.01 | 36.88 | 35.97 | 36.21 | 3,103,441 | +0.31(+0.86%) |
Sep 28, 2016 | 35.72 | 35.97 | 35.53 | 35.90 | 2,627,287 | +0.25(+0.70%) |
Sep 27, 2016 | 35.57 | 35.73 | 35.36 | 35.65 | 2,300,115 | +0.08(+0.22%) |
Sep 26, 2016 | 35.90 | 35.98 | 35.45 | 35.57 | 2,396,631 | -0.47(-1.30%) |
Sep 23, 2016 | 36.49 | 36.79 | 36.03 | 36.04 | 2,305,285 | -0.58(-1.58%) |
Sep 22, 2016 | 36.36 | 36.75 | 36.13 | 36.62 | 4,357,163 | +0.59(+1.64%) |
Sep 21, 2016 | 35.92 | 36.10 | 35.62 | 36.03 | 3,181,106 | +0.19(+0.53%) |
Sep 20, 2016 | 36.21 | 36.26 | 35.72 | 35.84 | 2,230,159 | -0.10(-0.28%) |
Sep 19, 2016 | 35.31 | 36.33 | 35.27 | 35.94 | 4,287,645 | +0.90(+2.57%) |
Sep 16, 2016 | 35.74 | 35.74 | 34.88 | 35.04 | 4,845,822 | -0.83(-2.31%) |
Sep 15, 2016 | 35.45 | 35.88 | 35.33 | 35.87 | 4,268,526 | +0.40(+1.13%) |
Sep 14, 2016 | 35.20 | 35.66 | 34.55 | 35.47 | 7,915,004 | -0.82(-2.26%) |
Sep 13, 2016 | 36.94 | 37.18 | 35.99 | 36.29 | 3,489,536 | -0.96(-2.58%) |
Sep 12, 2016 | 36.25 | 37.40 | 36.20 | 37.25 | 3,115,369 | +0.66(+1.80%) |
Sep 09, 2016 | 37.25 | 37.41 | 36.43 | 36.59 | 3,555,114 | -0.83(-2.22%) |
Sep 08, 2016 | 37.97 | 38.23 | 37.41 | 37.42 | 2,415,461 | -1.11(-2.88%) |
Sep 07, 2016 | 37.87 | 38.56 | 37.58 | 38.53 | 4,912,113 | +0.69(+1.82%) |
Sep 06, 2016 | 38.30 | 38.38 | 37.60 | 37.84 | 3,131,821 | -0.31(-0.81%) |
Sep 02, 2016 | 38.57 | 38.15 | 38.15 | 38.15 | 1,953,300 | -0.24(-0.63%) |
Sep 01, 2016 | 38.10 | 38.45 | 38.02 | 38.39 | 2,441,239 | +0.21(+0.55%) |
Aug 31, 2016 | 38.50 | 38.78 | 37.90 | 38.18 | 2,929,748 | -0.41(-1.06%) |
Aug 30, 2016 | 38.84 | 38.96 | 38.47 | 38.59 | 1,938,900 | -0.40(-1.03%) |
Aug 29, 2016 | 39.11 | 39.39 | 38.91 | 38.99 | 2,865,420 | +0.08(+0.21%) |
Aug 26, 2016 | 39.79 | 40.04 | 38.64 | 38.91 | 3,130,820 | -0.92(-2.31%) |
Aug 25, 2016 | 39.84 | 40.32 | 39.65 | 39.83 | 2,859,939 | -0.04(-0.10%) |
Aug 24, 2016 | 40.27 | 40.42 | 39.80 | 39.87 | 2,522,105 | -0.60(-1.48%) |
Aug 23, 2016 | 40.08 | 40.61 | 39.81 | 40.47 | 3,253,523 | +0.71(+1.79%) |
Aug 22, 2016 | 40.11 | 40.33 | 39.69 | 39.76 | 2,415,106 | -0.55(-1.36%) |
Aug 19, 2016 | 39.47 | 40.40 | 39.44 | 40.31 | 4,848,747 | +0.85(+2.15%) |
Aug 18, 2016 | 39.37 | 39.53 | 39.21 | 39.46 | 2,099,555 | +0.24(+0.61%) |
Aug 17, 2016 | 39.42 | 39.58 | 38.87 | 39.22 | 3,453,744 | -0.23(-0.58%) |
Aug 16, 2016 | 39.59 | 39.66 | 39.28 | 39.45 | 2,851,233 | -0.27(-0.68%) |
Aug 15, 2016 | 39.50 | 39.95 | 39.27 | 39.72 | 4,530,815 | +0.39(+0.99%) |
Aug 12, 2016 | 39.70 | 39.95 | 39.17 | 39.33 | 4,326,333 | -0.54(-1.35%) |
Aug 11, 2016 | 40.23 | 40.52 | 39.67 | 39.87 | 4,375,783 | +0.27(+0.68%) |
Aug 10, 2016 | 40.65 | 40.80 | 39.32 | 39.60 | 6,436,368 | -0.92(-2.27%) |
Aug 09, 2016 | 40.03 | 41.90 | 40.00 | 40.52 | 10,215,025 | -0.93(-2.24%) |
Aug 08, 2016 | 42.16 | 42.24 | 41.23 | 41.45 | 9,341,900 | -0.58(-1.38%) |
Aug 05, 2016 | 42.00 | 42.18 | 41.61 | 42.03 | 4,269,743 | +0.63(+1.52%) |
Aug 04, 2016 | 41.86 | 42.27 | 41.34 | 41.40 | 3,067,485 | -0.35(-0.84%) |
Aug 03, 2016 | 39.47 | 41.85 | 39.36 | 41.75 | 5,847,675 | +0.08(+0.19%) |
Aug 02, 2016 | 43.32 | 43.40 | 41.59 | 41.67 | 4,242,441 | -1.79(-4.12%) |
Aug 01, 2016 | 43.59 | 43.59 | 42.88 | 43.46 | 4,324,516 | +0.35(+0.81%) |
Jul 29, 2016 | 42.78 | 43.42 | 42.39 | 43.11 | 4,887,031 | +0.31(+0.72%) |
Jul 28, 2016 | 43.05 | 43.05 | 42.48 | 42.80 | 3,061,835 | -0.30(-0.70%) |
Jul 27, 2016 | 43.58 | 43.71 | 42.73 | 43.10 | 4,105,574 | -0.03(-0.07%) |
Jul 26, 2016 | 43.11 | 43.56 | 42.83 | 43.13 | 2,576,795 | -0.13(-0.30%) |
Jul 25, 2016 | 42.95 | 43.34 | 42.87 | 43.26 | 2,348,609 | +0.33(+0.77%) |
Jul 22, 2016 | 42.59 | 43.02 | 42.33 | 42.93 | 1,841,113 | +0.21(+0.49%) |
Jul 21, 2016 | 43.04 | 43.17 | 42.64 | 42.72 | 2,171,843 | -0.32(-0.74%) |
Jul 20, 2016 | 43.27 | 43.28 | 42.98 | 43.04 | 1,738,256 | -0.24(-0.55%) |
Jul 19, 2016 | 43.10 | 43.28 | 42.63 | 43.28 | 2,744,587 | -0.09(-0.21%) |
Jul 18, 2016 | 42.76 | 43.62 | 42.59 | 43.37 | 5,029,747 | +1.07(+2.53%) |
Jul 15, 2016 | 42.34 | 42.51 | 42.16 | 42.30 | 2,084,823 | +0.12(+0.28%) |
Jul 14, 2016 | 42.17 | 42.48 | 42.02 | 42.18 | 1,952,743 | +0.17(+0.40%) |
Jul 13, 2016 | 42.41 | 42.63 | 41.86 | 42.01 | 2,105,848 | -0.58(-1.36%) |
Jul 12, 2016 | 41.90 | 42.64 | 41.90 | 42.59 | 3,784,562 | +0.61(+1.45%) |
Jul 11, 2016 | 41.79 | 42.23 | 41.61 | 41.98 | 3,540,141 | +0.42(+1.01%) |
Jul 08, 2016 | 40.77 | 41.68 | 40.57 | 41.56 | 4,975,151 | +0.99(+2.44%) |
Jul 07, 2016 | 40.23 | 40.59 | 40.11 | 40.57 | 2,645,930 | +0.55(+1.37%) |
Jul 06, 2016 | 39.93 | 40.08 | 39.19 | 40.02 | 4,786,797 | +0.05(+0.13%) |
Jul 05, 2016 | 40.60 | 40.76 | 39.88 | 39.97 | 3,336,327 | -0.76(-1.87%) |