Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.14 | 45.16 | 44.62 | 44.65 | 11,256,442 | -0.33(-0.74%) |
Jul 28, 2017 | 44.88 | 45.15 | 44.75 | 44.98 | 10,059,785 | -0.13(-0.30%) |
Jul 27, 2017 | 45.88 | 45.93 | 44.88 | 45.12 | 18,459,496 | -0.64(-1.41%) |
Jul 26, 2017 | 45.74 | 45.78 | 45.63 | 45.76 | 6,401,143 | +0.00(+0.00%) |
Jul 25, 2017 | 45.53 | 45.81 | 45.42 | 45.76 | 11,781,592 | +0.37(+0.81%) |
Jul 24, 2017 | 45.43 | 45.52 | 45.27 | 45.39 | 8,542,035 | -0.04(-0.08%) |
Jul 21, 2017 | 45.49 | 45.74 | 45.30 | 45.43 | 9,831,099 | -0.30(-0.65%) |
Jul 20, 2017 | 45.84 | 45.46 | 45.73 | 9,809,432 | +0.12(+0.25%) | |
Jul 19, 2017 | 45.13 | 45.70 | 45.04 | 45.61 | 14,886,278 | +0.49(+1.09%) |
Jul 18, 2017 | 45.02 | 45.34 | 44.86 | 45.12 | 15,772,838 | +0.01(+0.02%) |
Jul 17, 2017 | 44.99 | 45.23 | 44.93 | 45.11 | 9,050,903 | +0.06(+0.14%) |
Jul 14, 2017 | 44.79 | 45.13 | 44.79 | 45.05 | 11,084,893 | +0.19(+0.42%) |
Jul 13, 2017 | 45.04 | 45.15 | 44.77 | 44.86 | 13,424,024 | -0.09(-0.20%) |
Jul 12, 2017 | 44.56 | 44.97 | 44.51 | 44.95 | 16,231,567 | +0.51(+1.14%) |
Jul 11, 2017 | 44.13 | 44.45 | 44.02 | 44.44 | 10,944,551 | +0.23(+0.52%) |
Jul 10, 2017 | 43.90 | 44.40 | 43.85 | 44.21 | 11,334,338 | +0.24(+0.55%) |
Jul 07, 2017 | 43.50 | 44.05 | 43.50 | 43.97 | 12,222,379 | +0.45(+1.02%) |
Jul 06, 2017 | 43.88 | 44.03 | 43.45 | 43.52 | 16,174,864 | -0.54(-1.23%) |
Jul 05, 2017 | 44.37 | 44.57 | 44.02 | 44.07 | 17,706,366 | +0.09(+0.20%) |
Jul 03, 2017 | 44.59 | 44.66 | 43.94 | 43.98 | 12,215,486 | -0.69(-1.56%) |
Jun 30, 2017 | 44.71 | 45.01 | 44.63 | 44.67 | 14,755,476 | -0.05(-0.12%) |
Jun 29, 2017 | 45.22 | 45.34 | 44.53 | 44.73 | 15,633,069 | -0.60(-1.32%) |
Jun 28, 2017 | 45.50 | 45.52 | 45.27 | 45.32 | 17,937,624 | +0.11(+0.24%) |
Jun 27, 2017 | 45.22 | 45.84 | 45.01 | 45.22 | 20,064,732 | -0.10(-0.22%) |
Jun 26, 2017 | 45.43 | 46.06 | 45.23 | 45.31 | 33,058,856 | -0.08(-0.18%) |
Jun 23, 2017 | 44.76 | 46.18 | 44.61 | 45.39 | 48,053,436 | +0.58(+1.29%) |
Jun 22, 2017 | 46.18 | 44.69 | 44.81 | 70,921,104 | +3.54(+8.57%) | |
Jun 21, 2017 | 41.12 | 41.46 | 41.05 | 41.28 | 34,309,692 | +0.44(+1.07%) |
Jun 20, 2017 | 40.77 | 41.27 | 40.63 | 40.84 | 17,168,312 | +0.10(+0.24%) |
Jun 19, 2017 | 40.33 | 40.76 | 40.28 | 40.74 | 14,352,139 | +0.57(+1.42%) |
Jun 16, 2017 | 39.87 | 40.18 | 39.67 | 40.17 | 17,881,042 | +0.37(+0.92%) |
Jun 15, 2017 | 39.69 | 39.93 | 39.53 | 39.81 | 11,667,067 | -0.12(-0.29%) |
Jun 14, 2017 | 40.23 | 40.34 | 39.63 | 39.92 | 13,494,356 | -0.15(-0.38%) |
Jun 13, 2017 | 40.15 | 40.30 | 39.75 | 40.07 | 12,016,298 | +0.12(+0.29%) |
Jun 12, 2017 | 39.78 | 39.96 | 38.99 | 39.96 | 18,170,518 | -0.16(-0.40%) |
Jun 09, 2017 | 40.45 | 40.69 | 39.81 | 40.12 | 13,680,396 | -0.35(-0.86%) |
Jun 08, 2017 | 40.86 | 40.37 | 40.47 | 14,467,388 | +0.02(+0.04%) | |
Jun 07, 2017 | 40.64 | 40.67 | 40.22 | 40.45 | 8,629,872 | -0.19(-0.46%) |
Jun 06, 2017 | 40.74 | 40.84 | 40.63 | 40.64 | 8,361,437 | -0.28(-0.68%) |
Jun 05, 2017 | 40.71 | 40.98 | 40.69 | 40.91 | 9,672,209 | +0.23(+0.57%) |
Jun 02, 2017 | 40.88 | 41.05 | 40.52 | 40.68 | 13,238,391 | -0.12(-0.28%) |
Jun 01, 2017 | 40.56 | 40.80 | 40.41 | 40.80 | 9,134,943 | +0.36(+0.88%) |
May 31, 2017 | 40.47 | 40.58 | 40.32 | 40.44 | 16,564,187 | -0.03(-0.07%) |
May 30, 2017 | 40.19 | 40.50 | 40.19 | 40.47 | 12,088,157 | +0.14(+0.35%) |
May 26, 2017 | 40.28 | 40.49 | 40.15 | 40.32 | 7,744,353 | +0.05(+0.13%) |
May 25, 2017 | 40.08 | 40.36 | 39.94 | 40.27 | 8,527,677 | +0.33(+0.83%) |
May 24, 2017 | 39.78 | 39.99 | 39.65 | 39.94 | 8,656,374 | +0.24(+0.61%) |
May 23, 2017 | 39.81 | 39.95 | 39.66 | 39.70 | 7,715,168 | -0.06(-0.16%) |
May 22, 2017 | 39.50 | 39.78 | 39.45 | 39.76 | 11,005,233 | +0.29(+0.72%) |
May 19, 2017 | 39.39 | 39.66 | 39.35 | 39.48 | 12,929,298 | +0.12(+0.32%) |
May 18, 2017 | 39.25 | 39.57 | 38.98 | 39.35 | 14,341,719 | -0.05(-0.14%) |
May 17, 2017 | 40.35 | 40.16 | 39.38 | 39.41 | 20,752,502 | -0.94(-2.34%) |
May 16, 2017 | 40.41 | 40.42 | 40.23 | 40.35 | 8,917,022 | -0.03(-0.07%) |
May 15, 2017 | 40.31 | 40.41 | 40.17 | 40.38 | 10,880,722 | +0.21(+0.53%) |
May 12, 2017 | 40.10 | 40.23 | 40.02 | 40.16 | 8,940,160 | -0.07(-0.18%) |
May 11, 2017 | 40.46 | 40.46 | 40.07 | 40.23 | 10,097,647 | -0.33(-0.81%) |
May 10, 2017 | 40.56 | 40.59 | 40.35 | 40.56 | 7,751,532 | +0.04(+0.11%) |
May 09, 2017 | 40.54 | 40.70 | 40.43 | 40.52 | 7,329,995 | -0.07(-0.18%) |
May 08, 2017 | 40.52 | 40.72 | 40.47 | 40.59 | 8,485,251 | -0.02(-0.04%) |
May 05, 2017 | 40.72 | 40.79 | 40.41 | 40.61 | 9,477,021 | +0.10(+0.24%) |
May 04, 2017 | 40.06 | 40.79 | 40.05 | 40.51 | 17,403,230 | +0.52(+1.29%) |
May 03, 2017 | 40.14 | 40.23 | 39.89 | 39.99 | 12,005,208 | -0.21(-0.53%) |
May 02, 2017 | 40.09 | 40.40 | 40.07 | 40.21 | 13,075,648 | +0.07(+0.18%) |
May 01, 2017 | 40.10 | 40.25 | 39.98 | 40.14 | 10,234,533 | +0.08(+0.20%) |
Apr 28, 2017 | 39.86 | 40.06 | 39.66 | 40.06 | 14,549,480 | +0.17(+0.42%) |
Apr 27, 2017 | 39.99 | 40.04 | 39.78 | 39.89 | 9,227,405 | +0.07(+0.18%) |
Apr 26, 2017 | 39.87 | 40.13 | 39.77 | 39.82 | 11,361,585 | -0.03(-0.07%) |
Apr 25, 2017 | 40.07 | 40.07 | 39.74 | 39.84 | 13,959,272 | -0.11(-0.27%) |
Apr 24, 2017 | 40.07 | 40.08 | 39.75 | 39.95 | 12,176,967 | +0.37(+0.92%) |
Apr 21, 2017 | 39.73 | 39.86 | 39.56 | 39.58 | 12,970,644 | -0.09(-0.22%) |
Apr 20, 2017 | 39.43 | 39.76 | 39.35 | 39.67 | 12,212,910 | +0.30(+0.77%) |
Apr 19, 2017 | 39.59 | 39.68 | 39.27 | 39.37 | 12,023,258 | -0.29(-0.74%) |
Apr 18, 2017 | 39.39 | 39.72 | 39.33 | 39.66 | 11,725,805 | +0.20(+0.52%) |
Apr 17, 2017 | 39.31 | 39.52 | 39.20 | 39.46 | 12,346,544 | +0.26(+0.66%) |
Apr 13, 2017 | 39.37 | 39.60 | 39.18 | 39.20 | 13,287,483 | -0.16(-0.41%) |
Apr 12, 2017 | 39.50 | 39.57 | 39.23 | 39.36 | 9,492,308 | +0.01(+0.02%) |
Apr 11, 2017 | 39.10 | 39.60 | 38.99 | 39.35 | 17,310,278 | +0.15(+0.39%) |
Apr 10, 2017 | 39.39 | 39.60 | 39.16 | 39.20 | 13,097,042 | -0.09(-0.23%) |
Apr 07, 2017 | 39.11 | 39.37 | 39.02 | 39.29 | 15,157,696 | +0.10(+0.25%) |
Apr 06, 2017 | 39.50 | 39.50 | 39.16 | 39.19 | 13,028,308 | -0.27(-0.70%) |
Apr 05, 2017 | 39.69 | 39.89 | 39.40 | 39.47 | 10,647,018 | -0.09(-0.22%) |
Apr 04, 2017 | 39.57 | 39.69 | 39.37 | 39.56 | 10,327,129 | -0.02(-0.04%) |
Apr 03, 2017 | 39.64 | 39.96 | 39.39 | 39.57 | 18,085,922 | +0.00(+0.00%) |
Mar 31, 2017 | 39.48 | 39.79 | 39.44 | 39.57 | 12,008,325 | -0.06(-0.16%) |
Mar 30, 2017 | 39.43 | 39.69 | 39.36 | 39.64 | 8,784,113 | +0.14(+0.36%) |
Mar 29, 2017 | 39.49 | 39.68 | 39.45 | 39.49 | 11,989,713 | -0.15(-0.38%) |
Mar 28, 2017 | 39.77 | 39.95 | 39.62 | 39.65 | 15,791,379 | -0.13(-0.33%) |
Mar 27, 2017 | 39.49 | 39.86 | 39.35 | 39.78 | 10,070,182 | +0.17(+0.43%) |
Mar 24, 2017 | 39.85 | 40.00 | 39.54 | 39.61 | 14,778,458 | -0.27(-0.67%) |
Mar 23, 2017 | 39.64 | 39.97 | 39.63 | 39.88 | 18,250,794 | +0.14(+0.36%) |
Mar 22, 2017 | 40.04 | 40.32 | 39.59 | 39.73 | 16,164,412 | -0.04(-0.11%) |
Mar 21, 2017 | 40.20 | 40.27 | 39.66 | 39.78 | 24,770,720 | -0.35(-0.86%) |
Mar 20, 2017 | 40.51 | 40.76 | 40.06 | 40.12 | 24,182,374 | -0.38(-0.94%) |
Mar 17, 2017 | 40.14 | 40.79 | 40.02 | 40.51 | 35,721,136 | -0.06(-0.15%) |
Mar 16, 2017 | 41.15 | 41.69 | 40.50 | 40.57 | 76,126,416 | +2.38(+6.23%) |
Mar 15, 2017 | 38.06 | 38.32 | 37.83 | 38.19 | 20,673,444 | +0.23(+0.61%) |
Mar 14, 2017 | 37.77 | 38.00 | 37.62 | 37.96 | 11,600,537 | +0.19(+0.49%) |
Mar 13, 2017 | 37.92 | 37.95 | 37.72 | 37.77 | 14,023,943 | -0.09(-0.23%) |
Mar 10, 2017 | 37.81 | 37.87 | 37.57 | 37.86 | 13,802,665 | +0.21(+0.57%) |
Mar 09, 2017 | 37.82 | 37.82 | 37.48 | 37.65 | 11,620,200 | -0.15(-0.40%) |
Mar 08, 2017 | 37.86 | 37.96 | 37.71 | 37.80 | 10,389,972 | +0.01(+0.02%) |
Mar 07, 2017 | 37.77 | 37.92 | 37.72 | 37.79 | 10,700,771 | +0.03(+0.07%) |
Mar 06, 2017 | 37.67 | 37.91 | 37.52 | 37.76 | 10,366,196 | -0.11(-0.28%) |
Mar 03, 2017 | 37.94 | 38.04 | 37.78 | 37.87 | 10,064,664 | -0.18(-0.47%) |
Mar 02, 2017 | 38.00 | 38.08 | 37.82 | 38.05 | 10,631,771 | -0.03(-0.07%) |
Mar 01, 2017 | 37.92 | 38.15 | 37.87 | 38.07 | 12,853,085 | +0.29(+0.77%) |
Feb 28, 2017 | 37.81 | 37.92 | 37.63 | 37.78 | 16,288,827 | -0.10(-0.26%) |
Feb 27, 2017 | 38.38 | 38.38 | 37.72 | 37.88 | 15,638,081 | -0.42(-1.09%) |
Feb 24, 2017 | 37.92 | 38.31 | 37.86 | 38.30 | 12,880,753 | +0.19(+0.49%) |
Feb 23, 2017 | 37.76 | 38.14 | 37.70 | 38.11 | 17,454,174 | +0.40(+1.06%) |
Feb 22, 2017 | 37.49 | 37.72 | 37.37 | 37.71 | 13,079,208 | +0.21(+0.57%) |
Feb 21, 2017 | 37.25 | 37.60 | 37.20 | 37.50 | 13,967,337 | +0.19(+0.50%) |
Feb 17, 2017 | 37.31 | 37.31 | 37.31 | 0 | +0.42(+1.13%) | |
Feb 16, 2017 | 36.78 | 37.02 | 36.70 | 36.90 | 11,421,950 | +0.16(+0.43%) |
Feb 15, 2017 | 36.34 | 36.80 | 36.27 | 36.74 | 10,419,908 | +0.27(+0.75%) |
Feb 14, 2017 | 36.30 | 36.52 | 36.15 | 36.46 | 10,846,363 | +0.01(+0.02%) |
Feb 13, 2017 | 36.27 | 36.54 | 36.19 | 36.45 | 14,406,061 | +0.27(+0.74%) |
Feb 10, 2017 | 35.78 | 36.30 | 35.67 | 36.19 | 14,844,389 | +0.50(+1.39%) |
Feb 09, 2017 | 35.50 | 35.88 | 35.53 | 35.69 | 12,374,040 | +0.19(+0.52%) |
Feb 08, 2017 | 35.54 | 35.80 | 35.49 | 35.50 | 10,013,755 | -0.04(-0.12%) |
Feb 07, 2017 | 35.63 | 35.75 | 35.52 | 35.55 | 9,969,407 | -0.03(-0.07%) |
Feb 06, 2017 | 35.87 | 35.87 | 35.56 | 35.57 | 8,872,954 | -0.29(-0.82%) |
Feb 03, 2017 | 35.55 | 35.87 | 35.44 | 35.87 | 14,587,937 | +0.40(+1.13%) |
Feb 02, 2017 | 35.28 | 35.48 | 35.20 | 35.47 | 11,407,939 | +0.12(+0.35%) |
Feb 01, 2017 | 35.68 | 35.68 | 35.23 | 35.34 | 13,342,998 | -0.24(-0.67%) |
Jan 31, 2017 | 35.67 | 35.71 | 35.20 | 35.58 | 12,136,822 | -0.11(-0.30%) |
Jan 30, 2017 | 35.58 | 35.71 | 35.32 | 35.69 | 11,937,092 | +0.00(+0.00%) |
Jan 27, 2017 | 35.66 | 35.83 | 35.60 | 35.69 | 10,407,529 | +0.09(+0.25%) |
Jan 26, 2017 | 35.67 | 35.71 | 35.44 | 35.60 | 11,899,785 | -0.02(-0.05%) |
Jan 25, 2017 | 35.77 | 35.82 | 35.44 | 35.62 | 14,840,023 | +0.04(+0.12%) |
Jan 24, 2017 | 35.35 | 35.66 | 35.26 | 35.57 | 13,771,010 | +0.37(+1.06%) |
Jan 23, 2017 | 35.27 | 35.56 | 34.98 | 35.20 | 14,927,668 | -0.17(-0.48%) |
Jan 20, 2017 | 35.01 | 35.52 | 35.00 | 35.37 | 28,676,236 | +0.59(+1.68%) |
Jan 19, 2017 | 34.70 | 34.93 | 34.69 | 34.78 | 13,788,960 | +0.02(+0.05%) |
Jan 18, 2017 | 34.85 | 34.90 | 34.62 | 34.77 | 11,716,565 | +0.08(+0.23%) |
Jan 17, 2017 | 34.66 | 34.85 | 34.50 | 34.69 | 12,491,480 | -0.14(-0.41%) |
Jan 13, 2017 | 34.83 | 34.83 | 34.83 | 0 | +0.05(+0.15%) | |
Jan 12, 2017 | 34.62 | 34.88 | 34.23 | 34.77 | 12,994,153 | +0.08(+0.23%) |
Jan 11, 2017 | 34.28 | 34.71 | 34.28 | 34.70 | 11,726,882 | +0.40(+1.16%) |
Jan 10, 2017 | 34.60 | 34.66 | 34.30 | 34.30 | 12,754,627 | -0.33(-0.95%) |
Jan 09, 2017 | 34.18 | 35.00 | 34.13 | 34.62 | 17,570,896 | +0.51(+1.51%) |
Jan 06, 2017 | 34.38 | 34.38 | 34.05 | 34.11 | 16,716,819 | -0.17(-0.49%) |
Jan 05, 2017 | 34.30 | 34.55 | 34.07 | 34.28 | 13,599,512 | -0.09(-0.26%) |
Jan 04, 2017 | 34.20 | 34.53 | 34.20 | 34.37 | 10,735,046 | +0.17(+0.49%) |
Jan 03, 2017 | 34.11 | 34.32 | 33.98 | 34.20 | 12,441,450 | +0.22(+0.65%) |
Dec 30, 2016 | 33.98 | 33.98 | 33.98 | 0 | -0.21(-0.62%) | |
Dec 29, 2016 | 34.12 | 34.32 | 34.12 | 34.19 | 6,464,253 | +0.01(+0.03%) |
Dec 28, 2016 | 34.35 | 34.39 | 34.14 | 34.18 | 9,352,175 | -0.12(-0.36%) |
Dec 27, 2016 | 34.26 | 34.50 | 34.25 | 34.30 | 5,741,819 | +0.04(+0.10%) |
Dec 23, 2016 | 34.27 | 34.27 | 34.27 | 0 | -0.16(-0.46%) | |
Dec 22, 2016 | 34.40 | 34.67 | 34.11 | 34.43 | 12,704,467 | +0.11(+0.33%) |
Dec 21, 2016 | 34.52 | 34.52 | 34.12 | 34.31 | 13,540,542 | -0.15(-0.44%) |
Dec 20, 2016 | 34.43 | 34.56 | 34.29 | 34.46 | 15,850,432 | +0.09(+0.26%) |
Dec 19, 2016 | 34.49 | 34.63 | 34.10 | 34.37 | 17,127,014 | -0.18(-0.51%) |
Dec 16, 2016 | 35.54 | 35.54 | 34.25 | 34.55 | 52,310,308 | -1.56(-4.31%) |
Dec 15, 2016 | 36.19 | 36.35 | 36.00 | 36.11 | 20,109,560 | -0.02(-0.05%) |
Dec 14, 2016 | 36.11 | 36.31 | 35.89 | 36.12 | 28,407,094 | +0.11(+0.29%) |
Dec 13, 2016 | 35.76 | 36.23 | 35.76 | 36.02 | 13,895,146 | +0.22(+0.62%) |
Dec 12, 2016 | 35.66 | 35.96 | 35.66 | 35.80 | 12,325,525 | -0.01(-0.02%) |
Dec 09, 2016 | 35.71 | 36.03 | 35.59 | 35.81 | 12,696,266 | +0.15(+0.42%) |
Dec 08, 2016 | 35.63 | 35.78 | 35.42 | 35.66 | 11,439,864 | +0.03(+0.07%) |
Dec 07, 2016 | 34.90 | 35.67 | 34.90 | 35.63 | 17,168,096 | +0.75(+2.15%) |
Dec 06, 2016 | 34.47 | 34.89 | 34.36 | 34.88 | 15,304,652 | +0.44(+1.28%) |
Dec 05, 2016 | 34.11 | 34.56 | 34.06 | 34.44 | 15,482,906 | +0.42(+1.22%) |
Dec 02, 2016 | 33.99 | 34.31 | 33.26 | 34.02 | 21,637,744 | -0.18(-0.52%) |
Dec 01, 2016 | 35.44 | 35.51 | 33.99 | 34.20 | 25,733,380 | -1.32(-3.71%) |
Nov 30, 2016 | 35.93 | 35.96 | 35.51 | 35.51 | 16,267,230 | -0.32(-0.89%) |
Nov 29, 2016 | 35.65 | 36.00 | 35.46 | 35.83 | 11,494,744 | +0.22(+0.62%) |
Nov 28, 2016 | 35.46 | 35.81 | 35.39 | 35.61 | 13,626,336 | +0.03(+0.07%) |
Nov 25, 2016 | 35.38 | 35.66 | 35.38 | 35.58 | 4,541,504 | +0.15(+0.42%) |
Nov 23, 2016 | 35.43 | 35.43 | 35.43 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 35.43 | 35.45 | 35.18 | 35.43 | 12,430,943 | +0.18(+0.50%) |
Nov 21, 2016 | 35.32 | 35.37 | 35.05 | 35.25 | 9,114,411 | +0.03(+0.08%) |
Nov 18, 2016 | 35.59 | 35.78 | 35.05 | 35.22 | 14,587,846 | -0.34(-0.97%) |
Nov 17, 2016 | 35.17 | 35.60 | 35.05 | 35.57 | 15,052,474 | +0.49(+1.39%) |
Nov 16, 2016 | 34.55 | 35.17 | 34.39 | 35.08 | 14,255,555 | +0.47(+1.35%) |
Nov 15, 2016 | 34.37 | 34.66 | 34.18 | 34.61 | 15,384,191 | -0.11(-0.33%) |
Nov 14, 2016 | 34.81 | 35.05 | 34.56 | 34.73 | 17,446,978 | -0.13(-0.38%) |
Nov 11, 2016 | 34.94 | 35.17 | 34.62 | 34.86 | 13,826,297 | -0.11(-0.33%) |
Nov 10, 2016 | 35.04 | 35.40 | 34.73 | 34.98 | 30,223,640 | +0.03(+0.08%) |
Nov 09, 2016 | 34.07 | 35.11 | 33.92 | 34.95 | 22,064,440 | +0.37(+1.07%) |
Nov 08, 2016 | 34.60 | 34.77 | 34.44 | 34.58 | 8,572,074 | +0.04(+0.10%) |
Nov 07, 2016 | 34.22 | 34.59 | 34.22 | 34.54 | 10,758,424 | +0.72(+2.12%) |
Nov 04, 2016 | 33.85 | 34.09 | 33.73 | 33.83 | 16,170,311 | -0.03(-0.08%) |
Nov 03, 2016 | 33.57 | 33.91 | 33.57 | 33.85 | 14,024,892 | +0.25(+0.74%) |
Nov 02, 2016 | 33.99 | 34.01 | 33.56 | 33.61 | 10,737,673 | -0.38(-1.12%) |
Nov 01, 2016 | 34.09 | 34.09 | 33.78 | 33.99 | 13,600,562 | +0.04(+0.10%) |
Oct 31, 2016 | 33.85 | 34.03 | 33.76 | 33.95 | 11,865,806 | +0.22(+0.66%) |
Oct 28, 2016 | 33.84 | 33.98 | 33.60 | 33.73 | 8,830,780 | -0.04(-0.13%) |
Oct 27, 2016 | 33.94 | 34.03 | 33.71 | 33.77 | 8,588,085 | -0.08(-0.24%) |
Oct 26, 2016 | 33.71 | 34.14 | 33.71 | 33.85 | 11,003,034 | -0.04(-0.13%) |
Oct 25, 2016 | 33.96 | 33.67 | 33.90 | 13,158,929 | +0.08(+0.24%) | |
Oct 24, 2016 | 33.68 | 33.95 | 33.68 | 33.82 | 15,334,586 | +0.30(+0.90%) |
Oct 21, 2016 | 33.57 | 33.68 | 33.38 | 33.52 | 15,179,431 | -0.14(-0.42%) |
Oct 20, 2016 | 33.68 | 33.89 | 33.59 | 33.66 | 12,671,253 | -0.23(-0.68%) |
Oct 19, 2016 | 34.04 | 34.14 | 33.85 | 33.89 | 9,405,190 | -0.06(-0.18%) |
Oct 18, 2016 | 34.11 | 34.19 | 33.90 | 33.95 | 8,059,553 | +0.11(+0.34%) |
Oct 17, 2016 | 34.06 | 34.06 | 33.76 | 33.84 | 10,659,101 | -0.11(-0.31%) |
Oct 14, 2016 | 33.81 | 34.10 | 33.75 | 33.94 | 13,128,647 | +0.34(+1.00%) |
Oct 13, 2016 | 33.46 | 33.75 | 33.24 | 33.61 | 15,976,924 | -0.02(-0.05%) |
Oct 12, 2016 | 33.52 | 33.71 | 33.26 | 33.62 | 10,122,657 | +0.04(+0.11%) |
Oct 11, 2016 | 34.07 | 34.15 | 33.41 | 33.59 | 16,934,246 | -0.54(-1.58%) |
Oct 10, 2016 | 34.34 | 34.46 | 34.10 | 34.13 | 10,723,021 | -0.08(-0.23%) |
Oct 07, 2016 | 34.32 | 34.46 | 34.12 | 34.21 | 12,948,553 | -0.01(-0.03%) |
Oct 06, 2016 | 34.43 | 34.54 | 34.00 | 34.22 | 11,120,795 | -0.25(-0.72%) |
Oct 05, 2016 | 34.43 | 34.62 | 34.23 | 34.46 | 9,394,244 | +0.25(+0.72%) |
Oct 04, 2016 | 34.36 | 34.51 | 34.12 | 34.22 | 10,450,901 | -0.11(-0.31%) |
Oct 03, 2016 | 34.51 | 34.55 | 34.21 | 34.32 | 11,818,684 | -0.26(-0.74%) |
Sep 30, 2016 | 34.55 | 34.72 | 34.41 | 34.58 | 14,591,037 | +0.14(+0.41%) |
Sep 29, 2016 | 34.55 | 34.88 | 34.40 | 34.44 | 9,954,934 | -0.28(-0.81%) |
Sep 28, 2016 | 34.53 | 34.77 | 34.47 | 34.72 | 9,150,215 | +0.12(+0.36%) |
Sep 27, 2016 | 34.24 | 34.76 | 34.21 | 34.59 | 11,974,389 | +0.24(+0.69%) |
Sep 26, 2016 | 34.33 | 34.42 | 34.12 | 34.36 | 11,179,800 | -0.18(-0.51%) |
Sep 23, 2016 | 34.67 | 34.70 | 34.36 | 34.53 | 15,924,367 | -0.25(-0.71%) |
Sep 22, 2016 | 34.93 | 35.03 | 34.75 | 34.78 | 10,996,165 | +0.00(+0.00%) |
Sep 21, 2016 | 34.50 | 34.84 | 34.50 | 34.78 | 12,489,119 | +0.39(+1.13%) |
Sep 20, 2016 | 34.81 | 34.86 | 34.38 | 34.39 | 13,770,386 | -0.14(-0.41%) |
Sep 19, 2016 | 34.44 | 34.81 | 34.37 | 34.53 | 22,495,920 | +0.27(+0.80%) |
Sep 16, 2016 | 34.87 | 35.17 | 34.07 | 34.26 | 57,601,688 | -1.71(-4.75%) |
Sep 15, 2016 | 35.37 | 36.12 | 35.29 | 35.97 | 21,676,718 | +0.54(+1.52%) |
Sep 14, 2016 | 35.23 | 35.70 | 35.23 | 35.43 | 13,206,970 | +0.06(+0.17%) |
Sep 13, 2016 | 35.54 | 35.68 | 35.18 | 35.37 | 15,217,588 | -0.44(-1.23%) |
Sep 12, 2016 | 35.17 | 35.87 | 34.93 | 35.81 | 16,956,878 | +0.57(+1.62%) |
Sep 09, 2016 | 35.50 | 35.86 | 35.24 | 35.24 | 16,447,141 | -0.61(-1.69%) |
Sep 08, 2016 | 36.03 | 36.09 | 35.74 | 35.84 | 19,008,490 | -0.47(-1.28%) |
Sep 07, 2016 | 36.21 | 36.36 | 36.05 | 36.31 | 11,832,341 | +0.00(+0.00%) |
Sep 06, 2016 | 36.42 | 36.42 | 36.15 | 36.31 | 9,438,671 | +0.00(+0.00%) |
Sep 02, 2016 | 36.32 | 36.31 | 36.31 | 36.31 | 10,247,397 | +0.08(+0.22%) |
Sep 01, 2016 | 36.07 | 36.32 | 35.90 | 36.23 | 12,101,806 | -0.05(-0.15%) |
Aug 31, 2016 | 36.32 | 36.37 | 36.17 | 36.28 | 11,013,651 | -0.08(-0.22%) |
Aug 30, 2016 | 36.43 | 36.44 | 36.22 | 36.36 | 7,771,345 | +0.00(+0.00%) |
Aug 29, 2016 | 36.51 | 36.56 | 36.32 | 36.36 | 10,415,896 | +0.04(+0.12%) |
Aug 26, 2016 | 36.19 | 36.60 | 36.15 | 36.32 | 10,483,715 | +0.14(+0.39%) |
Aug 25, 2016 | 36.20 | 36.27 | 36.09 | 36.18 | 8,596,664 | +0.03(+0.07%) |
Aug 24, 2016 | 36.40 | 36.50 | 36.07 | 36.15 | 11,167,654 | -0.38(-1.04%) |
Aug 23, 2016 | 36.42 | 36.65 | 36.41 | 36.53 | 12,078,282 | +0.25(+0.68%) |
Aug 22, 2016 | 36.19 | 36.43 | 36.19 | 36.28 | 11,172,709 | -0.09(-0.24%) |
Aug 19, 2016 | 36.13 | 36.39 | 36.09 | 36.37 | 10,349,266 | +0.16(+0.44%) |
Aug 18, 2016 | 36.05 | 36.38 | 36.05 | 36.21 | 9,707,065 | -0.06(-0.17%) |
Aug 17, 2016 | 36.42 | 36.42 | 36.15 | 36.27 | 11,220,132 | -0.10(-0.27%) |
Aug 16, 2016 | 36.35 | 36.48 | 36.30 | 36.37 | 9,212,391 | -0.06(-0.17%) |
Aug 15, 2016 | 36.09 | 36.65 | 36.09 | 36.43 | 14,512,896 | +0.26(+0.73%) |
Aug 12, 2016 | 36.20 | 36.27 | 36.09 | 36.17 | 7,159,018 | -0.17(-0.46%) |
Aug 11, 2016 | 36.20 | 36.45 | 36.20 | 36.34 | 10,762,580 | +0.17(+0.46%) |
Aug 10, 2016 | 36.20 | 36.31 | 35.97 | 36.17 | 12,584,454 | -0.01(-0.02%) |
Aug 09, 2016 | 36.17 | 36.33 | 36.13 | 36.18 | 10,831,107 | -0.05(-0.15%) |
Aug 08, 2016 | 36.25 | 36.44 | 36.20 | 36.23 | 12,982,570 | +0.03(+0.07%) |
Aug 05, 2016 | 36.15 | 36.28 | 36.05 | 36.20 | 10,923,485 | +0.20(+0.56%) |
Aug 04, 2016 | 35.75 | 36.05 | 35.75 | 36.00 | 10,385,895 | +0.17(+0.47%) |
Aug 03, 2016 | 35.76 | 35.96 | 35.73 | 35.83 | 14,030,767 | +0.00(+0.00%) |
Aug 02, 2016 | 36.20 | 36.20 | 35.72 | 35.83 | 11,665,171 | -0.39(-1.07%) |