Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.94 | 44.46 | 43.85 | 43.94 | 2,679,550 | -0.24(-0.54%) |
Mar 30, 2017 | 43.69 | 44.26 | 43.45 | 44.18 | 2,939,873 | +0.61(+1.41%) |
Mar 29, 2017 | 43.61 | 43.89 | 43.43 | 43.56 | 3,760,649 | -0.05(-0.11%) |
Mar 28, 2017 | 42.76 | 43.96 | 42.68 | 43.61 | 5,610,507 | +0.71(+1.65%) |
Mar 27, 2017 | 41.50 | 42.96 | 41.40 | 42.90 | 5,892,511 | +0.49(+1.17%) |
Mar 24, 2017 | 42.57 | 42.69 | 42.14 | 42.41 | 4,886,736 | -0.03(-0.08%) |
Mar 23, 2017 | 42.13 | 42.82 | 41.95 | 42.44 | 5,363,502 | +0.26(+0.63%) |
Mar 22, 2017 | 41.71 | 42.42 | 41.34 | 42.18 | 4,543,835 | +0.26(+0.63%) |
Mar 21, 2017 | 42.98 | 43.03 | 41.82 | 41.92 | 8,306,540 | -0.80(-1.86%) |
Mar 20, 2017 | 42.92 | 43.20 | 42.64 | 42.71 | 4,377,509 | -0.47(-1.08%) |
Mar 17, 2017 | 44.33 | 44.37 | 43.04 | 43.18 | 7,172,287 | -1.10(-2.48%) |
Mar 16, 2017 | 43.89 | 44.47 | 43.79 | 44.28 | 5,127,954 | +0.52(+1.19%) |
Mar 15, 2017 | 43.55 | 44.00 | 43.48 | 43.76 | 4,020,518 | +0.29(+0.66%) |
Mar 14, 2017 | 43.49 | 43.59 | 43.20 | 43.47 | 3,590,415 | -0.22(-0.50%) |
Mar 13, 2017 | 44.03 | 44.43 | 43.66 | 43.69 | 4,396,808 | -0.20(-0.46%) |
Mar 10, 2017 | 44.12 | 44.33 | 43.69 | 43.89 | 4,032,547 | +0.00(+0.00%) |
Mar 09, 2017 | 44.18 | 44.25 | 43.81 | 43.89 | 4,279,203 | -0.01(-0.01%) |
Mar 08, 2017 | 44.30 | 44.47 | 43.87 | 43.90 | 3,810,548 | +0.18(+0.40%) |
Mar 07, 2017 | 43.78 | 43.93 | 43.57 | 43.72 | 3,735,562 | -0.01(-0.03%) |
Mar 06, 2017 | 43.75 | 43.90 | 43.56 | 43.73 | 2,779,617 | -0.33(-0.75%) |
Mar 03, 2017 | 43.83 | 44.29 | 43.82 | 44.06 | 3,313,869 | -0.08(-0.19%) |
Mar 02, 2017 | 44.96 | 44.96 | 44.12 | 44.15 | 3,895,221 | -0.70(-1.57%) |
Mar 01, 2017 | 44.59 | 45.38 | 44.59 | 44.85 | 7,581,483 | +1.07(+2.43%) |
Feb 28, 2017 | 43.21 | 43.89 | 43.10 | 43.78 | 5,014,136 | +0.27(+0.63%) |
Feb 27, 2017 | 43.37 | 43.64 | 43.32 | 43.51 | 4,016,426 | +0.14(+0.33%) |
Feb 24, 2017 | 43.35 | 43.63 | 43.13 | 43.37 | 3,887,642 | -0.48(-1.09%) |
Feb 23, 2017 | 44.23 | 44.27 | 43.65 | 43.84 | 2,734,700 | -0.21(-0.49%) |
Feb 22, 2017 | 43.94 | 44.14 | 43.67 | 44.06 | 3,959,803 | -0.18(-0.40%) |
Feb 21, 2017 | 44.38 | 44.64 | 44.04 | 44.23 | 3,980,763 | -0.08(-0.17%) |
Feb 17, 2017 | 44.31 | 44.31 | 44.31 | 0 | -0.05(-0.11%) | |
Feb 16, 2017 | 44.27 | 44.68 | 44.20 | 44.36 | 4,308,630 | -0.63(-1.40%) |
Feb 15, 2017 | 44.89 | 45.21 | 44.76 | 44.99 | 3,264,147 | +0.25(+0.56%) |
Feb 14, 2017 | 43.55 | 44.91 | 43.55 | 44.74 | 6,112,232 | +1.19(+2.72%) |
Feb 13, 2017 | 43.14 | 43.81 | 43.14 | 43.55 | 2,814,855 | +0.65(+1.51%) |
Feb 10, 2017 | 42.97 | 42.98 | 42.48 | 42.90 | 3,554,017 | +0.09(+0.22%) |
Feb 09, 2017 | 42.59 | 42.98 | 42.32 | 42.81 | 3,303,998 | +0.32(+0.76%) |
Feb 08, 2017 | 42.19 | 42.57 | 41.75 | 42.49 | 4,714,249 | -0.08(-0.19%) |
Feb 07, 2017 | 42.67 | 42.69 | 42.32 | 42.57 | 3,929,684 | +0.10(+0.23%) |
Feb 06, 2017 | 42.31 | 42.72 | 42.14 | 42.47 | 2,466,288 | -0.12(-0.28%) |
Feb 03, 2017 | 42.31 | 42.59 | 42.02 | 42.59 | 4,152,078 | +0.86(+2.07%) |
Feb 02, 2017 | 41.54 | 41.89 | 41.24 | 41.73 | 4,616,258 | -0.20(-0.48%) |
Feb 01, 2017 | 42.23 | 42.53 | 41.75 | 41.93 | 4,580,333 | +0.08(+0.18%) |
Jan 31, 2017 | 41.72 | 41.98 | 41.50 | 41.86 | 4,517,428 | +0.00(+0.00%) |
Jan 30, 2017 | 41.64 | 41.92 | 41.27 | 41.86 | 3,782,240 | +0.11(+0.26%) |
Jan 27, 2017 | 42.02 | 42.06 | 41.69 | 41.75 | 4,186,064 | -0.32(-0.76%) |
Jan 26, 2017 | 42.35 | 42.66 | 41.73 | 42.06 | 7,723,400 | -0.67(-1.57%) |
Jan 25, 2017 | 41.20 | 43.06 | 40.89 | 42.73 | 12,013,688 | -1.49(-3.38%) |
Jan 24, 2017 | 43.33 | 44.42 | 42.97 | 44.23 | 4,981,137 | +1.08(+2.49%) |
Jan 23, 2017 | 43.26 | 43.48 | 42.82 | 43.15 | 1,954,581 | -0.25(-0.57%) |
Jan 20, 2017 | 43.43 | 43.62 | 43.10 | 43.40 | 2,939,537 | +0.14(+0.33%) |
Jan 19, 2017 | 44.06 | 44.16 | 43.05 | 43.26 | 4,081,801 | -0.77(-1.75%) |
Jan 18, 2017 | 44.06 | 44.15 | 43.32 | 44.03 | 4,319,561 | -0.03(-0.06%) |
Jan 17, 2017 | 45.11 | 45.26 | 44.02 | 44.05 | 3,667,907 | -1.50(-3.29%) |
Jan 13, 2017 | 45.55 | 45.55 | 45.55 | 0 | +0.46(+1.02%) | |
Jan 12, 2017 | 45.59 | 45.59 | 44.57 | 45.09 | 4,390,839 | -0.42(-0.92%) |
Jan 11, 2017 | 44.52 | 45.53 | 44.39 | 45.51 | 5,518,044 | +0.85(+1.91%) |
Jan 10, 2017 | 44.72 | 45.09 | 44.50 | 44.66 | 4,365,904 | -0.04(-0.09%) |
Jan 09, 2017 | 44.97 | 45.32 | 44.59 | 44.70 | 3,568,996 | -0.59(-1.30%) |
Jan 06, 2017 | 45.01 | 45.41 | 44.46 | 45.28 | 4,278,842 | +0.42(+0.93%) |
Jan 05, 2017 | 45.16 | 45.53 | 44.47 | 44.87 | 5,173,279 | -0.32(-0.72%) |
Jan 04, 2017 | 44.35 | 45.26 | 44.22 | 45.19 | 6,042,209 | +1.66(+3.81%) |
Jan 03, 2017 | 43.39 | 43.90 | 42.99 | 43.53 | 3,304,683 | +0.84(+1.97%) |
Dec 30, 2016 | 42.69 | 42.69 | 42.69 | 0 | +0.03(+0.08%) | |
Dec 29, 2016 | 42.85 | 43.00 | 42.41 | 42.66 | 1,974,303 | -0.20(-0.46%) |
Dec 28, 2016 | 43.36 | 43.42 | 42.77 | 42.86 | 2,148,036 | -0.33(-0.76%) |
Dec 27, 2016 | 43.17 | 43.25 | 42.95 | 43.18 | 2,043,920 | +0.17(+0.39%) |
Dec 23, 2016 | 43.01 | 43.01 | 43.01 | 0 | -0.17(-0.39%) | |
Dec 22, 2016 | 43.17 | 43.30 | 42.95 | 43.18 | 3,658,414 | +0.08(+0.18%) |
Dec 21, 2016 | 43.17 | 43.22 | 42.72 | 43.11 | 2,877,754 | -0.08(-0.19%) |
Dec 20, 2016 | 43.19 | 43.68 | 42.90 | 43.19 | 4,127,597 | +0.38(+0.88%) |
Dec 19, 2016 | 42.98 | 43.16 | 42.42 | 42.81 | 3,669,252 | -0.16(-0.38%) |
Dec 16, 2016 | 43.88 | 43.88 | 42.88 | 42.98 | 5,455,030 | -0.80(-1.84%) |
Dec 15, 2016 | 43.76 | 44.12 | 43.36 | 43.78 | 4,414,271 | +0.39(+0.89%) |
Dec 14, 2016 | 43.40 | 44.23 | 43.16 | 43.39 | 4,317,373 | -0.37(-0.85%) |
Dec 13, 2016 | 44.09 | 44.24 | 43.47 | 43.76 | 3,151,992 | -0.09(-0.21%) |
Dec 12, 2016 | 44.04 | 44.54 | 43.66 | 43.86 | 3,464,074 | -0.16(-0.37%) |
Dec 09, 2016 | 44.38 | 44.38 | 43.75 | 44.02 | 3,691,715 | -0.50(-1.12%) |
Dec 08, 2016 | 44.12 | 44.77 | 43.73 | 44.52 | 2,493,816 | +0.83(+1.90%) |
Dec 07, 2016 | 43.42 | 43.71 | 43.27 | 43.69 | 4,239,819 | +0.17(+0.39%) |
Dec 06, 2016 | 43.64 | 43.65 | 43.04 | 43.52 | 5,122,785 | +0.25(+0.57%) |
Dec 05, 2016 | 43.17 | 43.70 | 43.05 | 43.27 | 4,611,328 | +0.39(+0.92%) |
Dec 02, 2016 | 43.76 | 43.79 | 42.76 | 42.88 | 5,989,924 | -1.07(-2.43%) |
Dec 01, 2016 | 43.25 | 44.27 | 43.25 | 43.94 | 5,280,616 | +0.87(+2.02%) |
Nov 30, 2016 | 42.51 | 43.16 | 42.51 | 43.07 | 4,279,471 | +0.98(+2.32%) |
Nov 29, 2016 | 42.11 | 42.31 | 41.88 | 42.10 | 2,812,517 | +0.08(+0.20%) |
Nov 28, 2016 | 42.54 | 42.76 | 41.98 | 42.01 | 3,433,016 | -0.86(-2.01%) |
Nov 25, 2016 | 42.73 | 42.88 | 42.55 | 42.88 | 948,729 | +0.09(+0.20%) |
Nov 23, 2016 | 42.79 | 42.79 | 42.79 | 0 | +0.15(+0.35%) | |
Nov 22, 2016 | 43.07 | 43.15 | 42.42 | 42.64 | 3,586,603 | -0.32(-0.74%) |
Nov 21, 2016 | 43.15 | 43.18 | 42.83 | 42.96 | 2,387,974 | +0.05(+0.11%) |
Nov 18, 2016 | 42.86 | 43.13 | 42.46 | 42.91 | 4,881,444 | -0.01(-0.03%) |
Nov 17, 2016 | 42.49 | 43.29 | 42.41 | 42.92 | 3,895,231 | +0.35(+0.82%) |
Nov 16, 2016 | 41.86 | 42.90 | 41.86 | 42.57 | 4,439,358 | -0.75(-1.73%) |
Nov 15, 2016 | 42.66 | 43.33 | 42.47 | 43.32 | 9,032,508 | +0.40(+0.94%) |
Nov 14, 2016 | 42.30 | 43.15 | 42.23 | 42.92 | 6,214,019 | +1.13(+2.69%) |
Nov 11, 2016 | 41.68 | 41.90 | 41.27 | 41.79 | 4,584,957 | -0.16(-0.38%) |
Nov 10, 2016 | 41.84 | 43.29 | 41.67 | 41.95 | 7,766,717 | +0.66(+1.59%) |
Nov 09, 2016 | 39.85 | 41.54 | 39.57 | 41.29 | 5,080,167 | +1.79(+4.54%) |
Nov 08, 2016 | 39.36 | 39.73 | 39.00 | 39.50 | 2,412,991 | -0.04(-0.11%) |
Nov 07, 2016 | 39.34 | 39.56 | 39.25 | 39.54 | 2,669,430 | +1.07(+2.77%) |
Nov 04, 2016 | 38.45 | 38.97 | 38.12 | 38.48 | 3,008,696 | +0.02(+0.06%) |
Nov 03, 2016 | 38.23 | 38.74 | 38.22 | 38.45 | 4,003,287 | +0.20(+0.53%) |
Nov 02, 2016 | 38.42 | 38.45 | 37.98 | 38.25 | 4,667,786 | -0.38(-0.98%) |
Nov 01, 2016 | 38.63 | 38.90 | 38.42 | 38.63 | 3,915,455 | +0.25(+0.66%) |
Oct 31, 2016 | 38.67 | 38.82 | 38.37 | 38.38 | 3,256,092 | -0.15(-0.38%) |
Oct 28, 2016 | 38.80 | 38.93 | 38.14 | 38.53 | 2,097,013 | -0.18(-0.47%) |
Oct 27, 2016 | 38.76 | 39.30 | 38.47 | 38.71 | 4,764,430 | +0.34(+0.88%) |
Oct 26, 2016 | 39.20 | 39.30 | 37.54 | 38.37 | 4,699,583 | -0.38(-0.99%) |
Oct 25, 2016 | 39.07 | 39.21 | 38.55 | 38.75 | 4,420,356 | -0.30(-0.76%) |
Oct 24, 2016 | 38.96 | 39.33 | 38.78 | 39.05 | 3,230,042 | +0.30(+0.78%) |
Oct 21, 2016 | 38.54 | 38.82 | 38.38 | 38.74 | 3,227,590 | -0.08(-0.21%) |
Oct 20, 2016 | 38.53 | 39.19 | 38.53 | 38.83 | 4,430,065 | +0.27(+0.71%) |
Oct 19, 2016 | 38.30 | 38.82 | 38.25 | 38.55 | 2,730,798 | +0.42(+1.09%) |
Oct 18, 2016 | 37.99 | 38.18 | 37.81 | 38.14 | 2,607,585 | +0.62(+1.66%) |
Oct 17, 2016 | 37.73 | 37.87 | 37.47 | 37.51 | 2,639,311 | -0.21(-0.55%) |
Oct 14, 2016 | 38.10 | 38.29 | 37.67 | 37.72 | 3,896,031 | +0.14(+0.36%) |
Oct 13, 2016 | 38.22 | 38.22 | 37.26 | 37.59 | 3,252,049 | -1.02(-2.65%) |
Oct 12, 2016 | 38.53 | 38.81 | 38.21 | 38.61 | 4,844,635 | +0.16(+0.41%) |
Oct 11, 2016 | 39.14 | 39.17 | 38.32 | 38.45 | 3,859,005 | -0.82(-2.09%) |
Oct 10, 2016 | 39.81 | 39.97 | 39.27 | 39.27 | 3,337,825 | -0.23(-0.58%) |
Oct 07, 2016 | 39.75 | 39.87 | 39.08 | 39.50 | 3,500,350 | -0.13(-0.33%) |
Oct 06, 2016 | 39.74 | 39.87 | 39.19 | 39.63 | 3,485,839 | -0.11(-0.28%) |
Oct 05, 2016 | 39.29 | 39.98 | 39.22 | 39.74 | 3,718,144 | +0.74(+1.89%) |
Oct 04, 2016 | 38.27 | 39.01 | 38.27 | 39.00 | 4,813,408 | +0.84(+2.19%) |
Oct 03, 2016 | 37.86 | 38.41 | 37.86 | 38.17 | 3,401,135 | +0.10(+0.27%) |
Sep 30, 2016 | 37.84 | 38.23 | 37.54 | 38.06 | 6,081,853 | +0.57(+1.52%) |
Sep 29, 2016 | 38.13 | 38.64 | 37.32 | 37.49 | 4,743,651 | -0.80(-2.10%) |
Sep 28, 2016 | 38.19 | 38.38 | 37.88 | 38.30 | 3,955,417 | +0.20(+0.51%) |
Sep 27, 2016 | 37.51 | 38.26 | 37.37 | 38.10 | 3,781,431 | +0.41(+1.08%) |
Sep 26, 2016 | 37.98 | 38.17 | 37.58 | 37.69 | 2,890,532 | -0.70(-1.83%) |
Sep 23, 2016 | 38.41 | 38.68 | 38.26 | 38.39 | 3,873,118 | -0.23(-0.59%) |
Sep 22, 2016 | 38.86 | 38.94 | 38.39 | 38.62 | 4,005,265 | -0.02(-0.04%) |
Sep 21, 2016 | 38.29 | 38.76 | 38.29 | 38.64 | 3,678,364 | +0.60(+1.57%) |
Sep 20, 2016 | 38.01 | 38.41 | 37.86 | 38.04 | 3,915,298 | +0.52(+1.38%) |
Sep 19, 2016 | 37.93 | 38.42 | 37.51 | 37.52 | 6,327,731 | -0.15(-0.39%) |
Sep 16, 2016 | 37.91 | 37.99 | 37.50 | 37.67 | 12,379,546 | -0.59(-1.53%) |
Sep 15, 2016 | 37.74 | 38.34 | 37.59 | 38.26 | 3,925,717 | +0.52(+1.37%) |
Sep 14, 2016 | 37.60 | 38.02 | 37.47 | 37.74 | 4,488,307 | +0.13(+0.35%) |
Sep 13, 2016 | 37.91 | 38.05 | 37.33 | 37.61 | 4,968,825 | -0.80(-2.08%) |
Sep 12, 2016 | 37.62 | 38.57 | 37.28 | 38.41 | 5,062,292 | +0.52(+1.36%) |
Sep 09, 2016 | 38.35 | 38.60 | 37.89 | 37.89 | 5,276,611 | -0.46(-1.19%) |
Sep 08, 2016 | 38.12 | 38.59 | 38.07 | 38.35 | 4,726,732 | -0.02(-0.04%) |
Sep 07, 2016 | 38.00 | 38.40 | 37.95 | 38.37 | 2,498,079 | +0.11(+0.28%) |
Sep 06, 2016 | 38.29 | 38.52 | 38.03 | 38.26 | 3,309,436 | -0.14(-0.37%) |
Sep 02, 2016 | 38.17 | 38.40 | 38.40 | 38.40 | 2,673,653 | +0.28(+0.73%) |
Sep 01, 2016 | 38.35 | 38.51 | 37.72 | 38.12 | 2,251,066 | -0.07(-0.17%) |
Aug 31, 2016 | 38.25 | 38.41 | 37.76 | 38.19 | 4,665,622 | -0.05(-0.14%) |
Aug 30, 2016 | 37.94 | 38.26 | 37.79 | 38.24 | 3,015,592 | +0.39(+1.02%) |
Aug 29, 2016 | 37.69 | 38.01 | 37.66 | 37.86 | 2,641,842 | +0.30(+0.81%) |
Aug 26, 2016 | 37.69 | 37.87 | 37.43 | 37.55 | 4,635,039 | +0.02(+0.04%) |
Aug 25, 2016 | 37.44 | 37.62 | 37.38 | 37.54 | 3,004,041 | +0.01(+0.03%) |
Aug 24, 2016 | 37.69 | 37.78 | 37.46 | 37.52 | 3,241,162 | -0.16(-0.43%) |
Aug 23, 2016 | 37.77 | 37.79 | 37.59 | 37.69 | 3,225,739 | +0.19(+0.51%) |
Aug 22, 2016 | 37.49 | 37.54 | 37.27 | 37.50 | 2,841,735 | -0.03(-0.07%) |
Aug 19, 2016 | 37.38 | 37.69 | 37.30 | 37.52 | 3,747,201 | -0.02(-0.04%) |
Aug 18, 2016 | 37.41 | 37.63 | 37.35 | 37.54 | 3,374,998 | -0.02(-0.06%) |
Aug 17, 2016 | 37.51 | 37.70 | 37.40 | 37.56 | 4,168,049 | +0.05(+0.14%) |
Aug 16, 2016 | 37.42 | 37.76 | 37.25 | 37.51 | 3,228,116 | -0.12(-0.32%) |
Aug 15, 2016 | 37.29 | 37.68 | 37.26 | 37.63 | 2,740,294 | +0.53(+1.42%) |
Aug 12, 2016 | 36.85 | 37.13 | 36.73 | 37.10 | 2,079,271 | -0.14(-0.38%) |
Aug 11, 2016 | 36.91 | 37.40 | 36.73 | 37.24 | 2,914,730 | +0.44(+1.20%) |
Aug 10, 2016 | 36.92 | 37.01 | 36.67 | 36.80 | 2,856,411 | -0.07(-0.18%) |
Aug 09, 2016 | 37.07 | 37.21 | 36.78 | 36.87 | 3,457,072 | -0.20(-0.54%) |
Aug 08, 2016 | 36.97 | 37.31 | 36.89 | 37.07 | 3,499,265 | +0.12(+0.34%) |
Aug 05, 2016 | 36.12 | 36.98 | 36.12 | 36.94 | 3,960,784 | +1.17(+3.28%) |
Aug 04, 2016 | 35.76 | 35.89 | 35.56 | 35.77 | 4,652,443 | -0.03(-0.09%) |
Aug 03, 2016 | 35.54 | 35.95 | 35.54 | 35.80 | 4,191,801 | +0.28(+0.80%) |
Aug 02, 2016 | 35.69 | 36.08 | 35.27 | 35.52 | 5,105,774 | -0.33(-0.93%) |
Aug 01, 2016 | 35.84 | 36.25 | 35.64 | 35.85 | 5,203,382 | +0.09(+0.24%) |
Jul 29, 2016 | 35.50 | 35.95 | 35.38 | 35.76 | 5,411,988 | +0.18(+0.50%) |
Jul 28, 2016 | 34.70 | 35.60 | 34.57 | 35.58 | 7,271,746 | +0.92(+2.67%) |
Jul 27, 2016 | 32.80 | 34.72 | 32.80 | 34.66 | 11,060,997 | +2.95(+9.31%) |
Jul 26, 2016 | 31.32 | 31.73 | 31.27 | 31.71 | 3,219,548 | +0.29(+0.92%) |
Jul 25, 2016 | 31.55 | 31.63 | 31.26 | 31.42 | 3,009,719 | -0.24(-0.77%) |
Jul 22, 2016 | 31.22 | 31.68 | 31.15 | 31.66 | 4,245,013 | +0.51(+1.64%) |
Jul 21, 2016 | 31.38 | 31.44 | 31.07 | 31.15 | 2,781,874 | -0.26(-0.81%) |
Jul 20, 2016 | 31.31 | 31.45 | 31.01 | 31.41 | 3,378,544 | +0.17(+0.54%) |
Jul 19, 2016 | 31.00 | 31.34 | 31.00 | 31.24 | 4,425,096 | -0.09(-0.28%) |
Jul 18, 2016 | 30.94 | 31.35 | 30.85 | 31.33 | 4,108,828 | +0.39(+1.25%) |
Jul 15, 2016 | 30.76 | 31.03 | 30.38 | 30.94 | 7,324,757 | +0.38(+1.23%) |
Jul 14, 2016 | 30.41 | 30.66 | 30.28 | 30.57 | 6,456,990 | +0.77(+2.57%) |
Jul 13, 2016 | 29.81 | 29.93 | 29.53 | 29.80 | 3,563,213 | +0.05(+0.18%) |
Jul 12, 2016 | 29.48 | 29.88 | 29.48 | 29.74 | 4,338,672 | +0.60(+2.05%) |
Jul 11, 2016 | 29.27 | 29.53 | 29.11 | 29.15 | 4,999,805 | +0.21(+0.71%) |
Jul 08, 2016 | 28.80 | 29.04 | 28.29 | 28.94 | 4,697,676 | +0.65(+2.29%) |
Jul 07, 2016 | 28.34 | 28.77 | 28.21 | 28.29 | 7,617,930 | -0.04(-0.15%) |
Jul 06, 2016 | 28.30 | 28.37 | 27.85 | 28.34 | 7,352,667 | -0.26(-0.91%) |
Jul 05, 2016 | 28.90 | 28.90 | 28.38 | 28.60 | 5,245,983 | -0.67(-2.30%) |
Jul 01, 2016 | 29.13 | 29.27 | 29.27 | 29.27 | 4,606,423 | -0.04(-0.15%) |
Jun 30, 2016 | 28.59 | 29.32 | 28.56 | 29.32 | 12,127,881 | +0.96(+3.37%) |
Jun 29, 2016 | 28.12 | 28.38 | 27.91 | 28.36 | 8,741,858 | +0.67(+2.42%) |
Jun 28, 2016 | 27.98 | 28.05 | 27.34 | 27.69 | 7,716,835 | +0.26(+0.94%) |
Jun 27, 2016 | 29.11 | 29.18 | 27.32 | 27.43 | 9,789,414 | -2.27(-7.64%) |
Jun 24, 2016 | 30.25 | 30.70 | 29.69 | 29.70 | 9,573,014 | -2.85(-8.76%) |
Jun 23, 2016 | 32.12 | 32.57 | 32.12 | 32.55 | 4,025,438 | +0.96(+3.04%) |
Jun 22, 2016 | 31.75 | 32.02 | 31.57 | 31.59 | 6,218,383 | -0.16(-0.49%) |
Jun 21, 2016 | 31.85 | 31.88 | 31.53 | 31.75 | 4,959,622 | +0.07(+0.22%) |
Jun 20, 2016 | 31.80 | 32.26 | 31.64 | 31.68 | 7,035,033 | +0.38(+1.23%) |
Jun 17, 2016 | 31.07 | 31.42 | 31.00 | 31.29 | 6,908,453 | +0.21(+0.68%) |
Jun 16, 2016 | 31.02 | 31.09 | 30.61 | 31.08 | 6,134,722 | -0.19(-0.62%) |
Jun 15, 2016 | 31.60 | 31.76 | 31.25 | 31.28 | 7,821,895 | -0.17(-0.53%) |
Jun 14, 2016 | 31.80 | 32.12 | 31.25 | 31.44 | 6,745,122 | -0.48(-1.51%) |
Jun 13, 2016 | 31.82 | 32.46 | 31.71 | 31.92 | 5,891,263 | -0.04(-0.12%) |
Jun 10, 2016 | 32.12 | 32.15 | 31.85 | 31.96 | 9,342,302 | -0.60(-1.84%) |
Jun 09, 2016 | 32.95 | 32.95 | 32.47 | 32.56 | 5,241,495 | -0.68(-2.03%) |
Jun 08, 2016 | 33.36 | 33.55 | 33.15 | 33.24 | 4,976,472 | -0.12(-0.37%) |
Jun 07, 2016 | 33.86 | 33.86 | 33.34 | 33.36 | 4,019,578 | -0.42(-1.25%) |
Jun 06, 2016 | 33.08 | 33.95 | 33.03 | 33.78 | 4,908,046 | +0.83(+2.52%) |
Jun 03, 2016 | 33.38 | 33.38 | 32.64 | 32.95 | 6,160,770 | -1.07(-3.16%) |
Jun 02, 2016 | 33.97 | 34.02 | 33.69 | 34.02 | 3,022,690 | +0.02(+0.06%) |
Jun 01, 2016 | 33.66 | 34.10 | 33.34 | 34.00 | 3,418,550 | -0.05(-0.16%) |
May 31, 2016 | 34.37 | 34.37 | 33.88 | 34.06 | 4,259,217 | -0.15(-0.43%) |
May 27, 2016 | 34.14 | 34.20 | 34.20 | 34.20 | 3,295,127 | +0.25(+0.73%) |
May 26, 2016 | 34.33 | 34.52 | 33.91 | 33.95 | 4,092,655 | -0.44(-1.27%) |
May 25, 2016 | 34.00 | 34.62 | 33.88 | 34.39 | 4,809,612 | +0.61(+1.81%) |
May 24, 2016 | 33.34 | 33.86 | 33.25 | 33.78 | 3,344,967 | +0.70(+2.12%) |
May 23, 2016 | 33.11 | 33.31 | 32.84 | 33.08 | 3,109,862 | -0.10(-0.29%) |
May 20, 2016 | 33.04 | 33.34 | 32.90 | 33.18 | 3,882,951 | +0.38(+1.17%) |
May 19, 2016 | 32.96 | 33.27 | 32.45 | 32.79 | 4,118,394 | -0.42(-1.27%) |
May 18, 2016 | 32.24 | 33.28 | 32.04 | 33.21 | 4,356,156 | +0.98(+3.03%) |
May 17, 2016 | 32.15 | 32.54 | 31.81 | 32.24 | 4,285,810 | -0.01(-0.03%) |
May 16, 2016 | 31.86 | 32.47 | 31.86 | 32.25 | 3,055,181 | +0.26(+0.81%) |
May 13, 2016 | 32.35 | 32.80 | 31.93 | 31.99 | 3,193,683 | -0.43(-1.33%) |
May 12, 2016 | 32.80 | 33.05 | 32.19 | 32.42 | 2,889,426 | -0.19(-0.58%) |
May 11, 2016 | 32.89 | 33.08 | 32.59 | 32.61 | 2,964,637 | -0.39(-1.19%) |
May 10, 2016 | 32.46 | 33.04 | 32.41 | 33.00 | 3,632,330 | +0.71(+2.19%) |
May 09, 2016 | 32.29 | 32.68 | 32.11 | 32.30 | 2,733,211 | +0.02(+0.07%) |
May 06, 2016 | 32.07 | 32.31 | 31.79 | 32.27 | 3,621,566 | +0.01(+0.03%) |
May 05, 2016 | 32.46 | 32.60 | 32.16 | 32.26 | 2,991,670 | -0.15(-0.47%) |
May 04, 2016 | 32.63 | 32.88 | 32.13 | 32.41 | 5,952,660 | -0.56(-1.70%) |
May 03, 2016 | 33.40 | 33.98 | 32.50 | 32.98 | 5,328,695 | -1.00(-2.94%) |
May 02, 2016 | 33.67 | 34.02 | 33.32 | 33.98 | 3,347,552 | +0.33(+0.98%) |
Apr 29, 2016 | 33.67 | 33.89 | 33.32 | 33.65 | 4,410,170 | -0.28(-0.81%) |
Apr 28, 2016 | 34.19 | 34.51 | 33.83 | 33.92 | 4,491,976 | -0.60(-1.75%) |
Apr 27, 2016 | 34.07 | 34.94 | 33.62 | 34.53 | 6,318,061 | +0.78(+2.32%) |
Apr 26, 2016 | 33.29 | 33.83 | 33.15 | 33.74 | 5,539,838 | +0.58(+1.74%) |
Apr 25, 2016 | 33.18 | 33.44 | 32.88 | 33.17 | 2,752,848 | -0.26(-0.78%) |
Apr 22, 2016 | 33.12 | 33.53 | 33.07 | 33.42 | 2,531,747 | +0.38(+1.14%) |
Apr 21, 2016 | 33.35 | 33.66 | 32.94 | 33.05 | 3,176,208 | -0.30(-0.91%) |
Apr 20, 2016 | 32.71 | 33.38 | 32.50 | 33.35 | 4,512,168 | +0.80(+2.47%) |
Apr 19, 2016 | 32.40 | 32.82 | 32.31 | 32.54 | 4,272,325 | +0.20(+0.62%) |
Apr 18, 2016 | 32.06 | 32.37 | 31.97 | 32.34 | 3,283,197 | +0.17(+0.54%) |
Apr 15, 2016 | 32.43 | 32.59 | 31.96 | 32.17 | 4,586,588 | -0.28(-0.85%) |
Apr 14, 2016 | 32.17 | 32.81 | 32.02 | 32.45 | 4,530,221 | +0.18(+0.57%) |
Apr 13, 2016 | 31.32 | 32.28 | 31.29 | 32.26 | 4,571,458 | +1.22(+3.91%) |
Apr 12, 2016 | 30.70 | 31.21 | 30.52 | 31.05 | 3,153,562 | +0.50(+1.63%) |
Apr 11, 2016 | 30.65 | 30.88 | 30.44 | 30.55 | 2,996,396 | +0.16(+0.53%) |
Apr 08, 2016 | 30.73 | 30.88 | 30.28 | 30.39 | 3,365,629 | +0.05(+0.16%) |
Apr 07, 2016 | 31.09 | 31.25 | 30.18 | 30.34 | 4,539,712 | -1.09(-3.47%) |
Apr 06, 2016 | 31.03 | 31.50 | 30.98 | 31.43 | 3,164,739 | +0.32(+1.02%) |
Apr 05, 2016 | 31.33 | 31.45 | 30.55 | 31.11 | 7,624,625 | -0.64(-2.02%) |
Apr 04, 2016 | 31.85 | 32.07 | 31.60 | 31.76 | 3,100,401 | -0.08(-0.25%) |