Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.40 | 40.41 | 39.90 | 40.10 | 4,634,709 | -0.06(-0.16%) |
Apr 27, 2017 | 38.94 | 40.64 | 38.94 | 40.16 | 8,621,044 | +1.12(+2.86%) |
Apr 26, 2017 | 39.16 | 39.45 | 38.83 | 39.05 | 6,202,175 | -0.34(-0.86%) |
Apr 25, 2017 | 39.57 | 39.69 | 39.27 | 39.38 | 4,844,436 | -0.13(-0.32%) |
Apr 24, 2017 | 38.86 | 39.71 | 38.66 | 39.51 | 6,694,321 | +1.28(+3.36%) |
Apr 21, 2017 | 38.19 | 38.57 | 38.07 | 38.23 | 5,337,086 | +0.02(+0.04%) |
Apr 20, 2017 | 38.01 | 38.59 | 37.89 | 38.21 | 3,895,725 | +0.28(+0.73%) |
Apr 19, 2017 | 38.42 | 38.70 | 37.61 | 37.94 | 7,020,634 | -0.59(-1.53%) |
Apr 18, 2017 | 39.05 | 39.37 | 38.29 | 38.53 | 4,479,758 | -0.76(-1.92%) |
Apr 17, 2017 | 38.79 | 39.32 | 38.79 | 39.28 | 4,526,311 | +0.52(+1.34%) |
Apr 13, 2017 | 39.25 | 39.36 | 38.65 | 38.76 | 4,285,719 | -0.55(-1.40%) |
Apr 12, 2017 | 39.82 | 40.10 | 39.23 | 39.31 | 3,793,934 | -0.39(-0.97%) |
Apr 11, 2017 | 39.51 | 39.79 | 39.29 | 39.70 | 5,763,664 | +0.23(+0.58%) |
Apr 10, 2017 | 39.61 | 39.99 | 39.46 | 39.47 | 4,793,983 | +0.09(+0.24%) |
Apr 07, 2017 | 39.16 | 39.70 | 38.98 | 39.38 | 4,480,138 | +0.14(+0.36%) |
Apr 06, 2017 | 39.10 | 39.71 | 38.96 | 39.23 | 5,762,232 | +0.31(+0.81%) |
Apr 05, 2017 | 39.88 | 40.29 | 38.89 | 38.92 | 5,157,851 | -0.68(-1.71%) |
Apr 04, 2017 | 39.53 | 39.61 | 39.00 | 39.60 | 3,106,815 | +0.28(+0.72%) |
Apr 03, 2017 | 39.90 | 40.02 | 39.07 | 39.31 | 3,489,093 | -0.47(-1.19%) |
Mar 31, 2017 | 39.27 | 40.02 | 39.23 | 39.79 | 6,162,864 | +0.31(+0.80%) |
Mar 30, 2017 | 39.83 | 40.00 | 39.36 | 39.47 | 7,486,495 | -0.32(-0.81%) |
Mar 29, 2017 | 38.59 | 39.85 | 38.55 | 39.79 | 4,912,754 | +1.20(+3.10%) |
Mar 28, 2017 | 38.52 | 38.70 | 38.27 | 38.60 | 5,169,860 | +0.16(+0.41%) |
Mar 27, 2017 | 38.09 | 38.62 | 37.93 | 38.44 | 4,054,522 | -0.03(-0.08%) |
Mar 24, 2017 | 38.98 | 38.98 | 38.42 | 38.47 | 4,526,333 | -0.34(-0.87%) |
Mar 23, 2017 | 39.01 | 39.32 | 38.72 | 38.81 | 3,457,159 | -0.21(-0.54%) |
Mar 22, 2017 | 38.66 | 39.23 | 38.52 | 39.02 | 5,143,032 | +0.24(+0.63%) |
Mar 21, 2017 | 39.74 | 39.84 | 38.69 | 38.78 | 6,596,193 | -0.98(-2.46%) |
Mar 20, 2017 | 39.88 | 40.00 | 39.48 | 39.75 | 7,112,835 | -0.23(-0.57%) |
Mar 17, 2017 | 40.52 | 40.74 | 39.79 | 39.98 | 6,744,793 | -0.31(-0.76%) |
Mar 16, 2017 | 40.66 | 41.12 | 40.23 | 40.29 | 6,626,026 | -0.30(-0.74%) |
Mar 15, 2017 | 39.74 | 40.62 | 39.49 | 40.59 | 8,001,891 | +1.22(+3.10%) |
Mar 14, 2017 | 39.69 | 39.83 | 39.10 | 39.37 | 7,473,135 | -0.77(-1.92%) |
Mar 13, 2017 | 39.26 | 40.22 | 39.25 | 40.14 | 7,331,687 | +0.88(+2.25%) |
Mar 10, 2017 | 39.03 | 39.32 | 38.55 | 39.26 | 5,975,970 | +0.46(+1.20%) |
Mar 09, 2017 | 39.38 | 39.50 | 38.51 | 38.79 | 6,290,816 | -0.74(-1.87%) |
Mar 08, 2017 | 39.48 | 40.10 | 39.42 | 39.53 | 7,430,243 | +0.06(+0.14%) |
Mar 07, 2017 | 40.26 | 40.50 | 39.45 | 39.48 | 4,336,391 | -0.79(-1.95%) |
Mar 06, 2017 | 40.18 | 40.39 | 39.76 | 40.27 | 8,671,900 | -0.09(-0.23%) |
Mar 03, 2017 | 40.29 | 40.45 | 39.99 | 40.36 | 5,077,821 | +0.18(+0.45%) |
Mar 02, 2017 | 40.07 | 40.47 | 39.68 | 40.18 | 6,284,710 | +0.04(+0.10%) |
Mar 01, 2017 | 39.36 | 40.54 | 39.34 | 40.14 | 7,561,823 | +1.09(+2.80%) |
Feb 28, 2017 | 39.75 | 40.28 | 38.96 | 39.05 | 7,189,111 | -0.91(-2.29%) |
Feb 27, 2017 | 39.38 | 40.10 | 39.35 | 39.96 | 6,522,731 | +0.57(+1.46%) |
Feb 24, 2017 | 39.36 | 39.39 | 38.91 | 39.38 | 3,961,626 | -0.25(-0.64%) |
Feb 23, 2017 | 39.67 | 39.87 | 39.30 | 39.64 | 3,396,645 | +0.43(+1.08%) |
Feb 22, 2017 | 39.44 | 39.65 | 39.02 | 39.21 | 4,011,178 | -0.45(-1.13%) |
Feb 21, 2017 | 39.74 | 39.84 | 39.35 | 39.66 | 5,034,891 | +0.28(+0.72%) |
Feb 17, 2017 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.12%) | |
Feb 16, 2017 | 40.14 | 40.15 | 39.25 | 39.33 | 3,754,262 | -0.54(-1.34%) |
Feb 15, 2017 | 39.98 | 40.27 | 39.57 | 39.86 | 5,584,389 | -0.25(-0.63%) |
Feb 14, 2017 | 39.38 | 40.12 | 39.12 | 40.12 | 5,537,584 | +0.82(+2.08%) |
Feb 13, 2017 | 39.18 | 39.61 | 39.02 | 39.30 | 4,166,580 | +0.11(+0.28%) |
Feb 10, 2017 | 39.37 | 39.45 | 38.83 | 39.19 | 3,567,140 | +0.16(+0.42%) |
Feb 09, 2017 | 38.81 | 39.14 | 38.47 | 39.02 | 5,414,292 | +0.63(+1.65%) |
Feb 08, 2017 | 37.18 | 38.40 | 37.04 | 38.39 | 5,708,055 | +0.93(+2.48%) |
Feb 07, 2017 | 37.62 | 37.91 | 37.18 | 37.46 | 5,117,451 | -0.34(-0.91%) |
Feb 06, 2017 | 37.66 | 38.10 | 37.36 | 37.80 | 10,205,634 | +0.16(+0.44%) |
Feb 03, 2017 | 37.38 | 37.91 | 36.87 | 37.64 | 4,834,969 | +0.20(+0.54%) |
Feb 02, 2017 | 37.86 | 37.91 | 37.07 | 37.44 | 5,310,925 | +0.15(+0.40%) |
Feb 01, 2017 | 38.83 | 39.06 | 36.81 | 37.29 | 9,799,189 | -0.27(-0.71%) |
Jan 31, 2017 | 37.94 | 37.98 | 36.64 | 37.55 | 6,792,566 | -0.24(-0.64%) |
Jan 30, 2017 | 38.39 | 38.45 | 37.61 | 37.80 | 7,003,597 | -0.56(-1.47%) |
Jan 27, 2017 | 38.76 | 39.08 | 38.04 | 38.36 | 6,504,740 | -0.28(-0.73%) |
Jan 26, 2017 | 39.15 | 39.15 | 38.52 | 38.64 | 5,544,313 | -0.18(-0.46%) |
Jan 25, 2017 | 39.31 | 39.32 | 38.42 | 38.82 | 9,698,081 | -0.33(-0.84%) |
Jan 24, 2017 | 38.39 | 39.45 | 38.27 | 39.15 | 9,365,227 | +1.07(+2.81%) |
Jan 23, 2017 | 37.95 | 38.12 | 37.61 | 38.08 | 10,426,602 | -0.03(-0.08%) |
Jan 20, 2017 | 38.14 | 38.33 | 37.83 | 38.11 | 6,439,944 | +0.30(+0.81%) |
Jan 19, 2017 | 38.25 | 38.31 | 37.46 | 37.80 | 5,355,484 | -0.41(-1.08%) |
Jan 18, 2017 | 37.78 | 38.56 | 37.67 | 38.22 | 4,800,800 | +0.13(+0.35%) |
Jan 17, 2017 | 38.09 | 38.77 | 37.72 | 38.09 | 6,552,465 | +0.27(+0.72%) |
Jan 13, 2017 | 37.81 | 37.81 | 37.81 | 0 | -0.68(-1.77%) | |
Jan 12, 2017 | 38.77 | 38.87 | 38.09 | 38.49 | 5,057,201 | -0.32(-0.83%) |
Jan 11, 2017 | 38.61 | 39.08 | 38.38 | 38.81 | 8,548,762 | +0.54(+1.41%) |
Jan 10, 2017 | 38.69 | 39.05 | 38.27 | 38.27 | 6,556,132 | -0.38(-0.99%) |
Jan 09, 2017 | 39.12 | 39.25 | 38.58 | 38.66 | 10,283,813 | -0.71(-1.81%) |
Jan 06, 2017 | 39.95 | 40.06 | 39.31 | 39.37 | 6,075,214 | -0.53(-1.33%) |
Jan 05, 2017 | 40.25 | 40.48 | 39.10 | 39.90 | 12,199,542 | -0.15(-0.37%) |
Jan 04, 2017 | 41.38 | 41.81 | 39.88 | 40.05 | 14,048,729 | -1.32(-3.19%) |
Jan 03, 2017 | 41.97 | 42.67 | 40.99 | 41.37 | 17,054,162 | +2.02(+5.12%) |
Dec 30, 2016 | 39.35 | 39.35 | 39.35 | 0 | -0.08(-0.20%) | |
Dec 29, 2016 | 39.36 | 39.92 | 39.14 | 39.43 | 3,434,071 | +0.09(+0.24%) |
Dec 28, 2016 | 39.92 | 39.98 | 39.31 | 39.34 | 4,146,295 | -0.62(-1.55%) |
Dec 27, 2016 | 39.71 | 39.97 | 39.60 | 39.95 | 4,479,388 | +0.27(+0.67%) |
Dec 23, 2016 | 39.69 | 39.69 | 39.69 | 0 | +0.34(+0.87%) | |
Dec 22, 2016 | 38.56 | 39.63 | 38.52 | 39.34 | 7,817,776 | +1.06(+2.76%) |
Dec 21, 2016 | 38.45 | 38.59 | 37.59 | 38.29 | 10,398,016 | -0.30(-0.79%) |
Dec 20, 2016 | 38.77 | 38.93 | 38.34 | 38.59 | 4,309,401 | -0.05(-0.12%) |
Dec 19, 2016 | 38.84 | 38.91 | 38.31 | 38.64 | 5,377,839 | -0.52(-1.34%) |
Dec 16, 2016 | 38.41 | 39.45 | 38.30 | 39.16 | 8,661,445 | +0.96(+2.52%) |
Dec 15, 2016 | 37.82 | 38.46 | 37.82 | 38.20 | 6,955,120 | +0.36(+0.95%) |
Dec 14, 2016 | 38.09 | 38.67 | 37.76 | 37.84 | 6,708,577 | -0.64(-1.67%) |
Dec 13, 2016 | 38.55 | 38.91 | 38.24 | 38.48 | 6,244,930 | +0.12(+0.31%) |
Dec 12, 2016 | 39.42 | 39.58 | 37.88 | 38.37 | 7,101,347 | -0.27(-0.71%) |
Dec 09, 2016 | 39.04 | 39.53 | 38.42 | 38.64 | 8,053,530 | -0.48(-1.24%) |
Dec 08, 2016 | 39.16 | 39.63 | 38.74 | 39.13 | 6,661,905 | +0.32(+0.83%) |
Dec 07, 2016 | 37.40 | 39.30 | 37.30 | 38.81 | 12,397,582 | +1.89(+5.12%) |
Dec 06, 2016 | 37.43 | 37.45 | 36.85 | 36.91 | 6,841,741 | -0.61(-1.62%) |
Dec 05, 2016 | 37.73 | 38.00 | 37.26 | 37.52 | 6,149,879 | +0.16(+0.44%) |
Dec 02, 2016 | 37.24 | 38.06 | 37.24 | 37.36 | 5,658,906 | +0.05(+0.13%) |
Dec 01, 2016 | 37.12 | 38.52 | 36.88 | 37.31 | 11,146,227 | +0.56(+1.53%) |
Nov 30, 2016 | 36.16 | 36.95 | 34.86 | 36.75 | 14,161,505 | +0.81(+2.26%) |
Nov 29, 2016 | 36.41 | 36.70 | 35.85 | 35.94 | 9,926,888 | -0.84(-2.27%) |
Nov 28, 2016 | 37.92 | 38.16 | 36.70 | 36.77 | 7,146,274 | -0.90(-2.39%) |
Nov 25, 2016 | 37.11 | 37.70 | 37.02 | 37.67 | 2,543,702 | +0.38(+1.03%) |
Nov 23, 2016 | 37.29 | 37.29 | 37.29 | 0 | -0.12(-0.33%) | |
Nov 22, 2016 | 37.09 | 38.15 | 36.99 | 37.41 | 16,680,271 | +0.55(+1.48%) |
Nov 21, 2016 | 35.48 | 36.95 | 35.09 | 36.87 | 25,933,272 | +3.02(+8.91%) |
Nov 18, 2016 | 33.76 | 34.08 | 33.27 | 33.85 | 6,259,919 | -0.04(-0.12%) |
Nov 17, 2016 | 34.27 | 34.62 | 33.76 | 33.89 | 5,099,087 | -0.10(-0.30%) |
Nov 16, 2016 | 34.08 | 34.29 | 33.69 | 33.99 | 5,329,689 | -0.27(-0.78%) |
Nov 15, 2016 | 34.15 | 34.66 | 33.44 | 34.26 | 10,920,573 | +0.19(+0.55%) |
Nov 14, 2016 | 34.08 | 34.54 | 33.90 | 34.07 | 8,638,683 | -0.01(-0.02%) |
Nov 11, 2016 | 33.81 | 34.15 | 33.27 | 34.08 | 8,381,685 | +0.11(+0.32%) |
Nov 10, 2016 | 33.76 | 34.57 | 33.55 | 33.97 | 7,616,507 | +0.19(+0.57%) |
Nov 09, 2016 | 32.19 | 34.04 | 32.12 | 33.77 | 11,077,745 | +1.36(+4.18%) |
Nov 08, 2016 | 32.97 | 32.98 | 32.29 | 32.42 | 5,692,953 | -0.60(-1.83%) |
Nov 07, 2016 | 32.54 | 33.04 | 32.42 | 33.02 | 9,547,268 | +1.06(+3.32%) |
Nov 04, 2016 | 31.78 | 32.38 | 31.73 | 31.96 | 4,187,924 | +0.04(+0.12%) |
Nov 03, 2016 | 31.95 | 32.14 | 31.02 | 31.92 | 7,442,886 | +0.14(+0.44%) |
Nov 02, 2016 | 32.47 | 32.97 | 31.55 | 31.78 | 9,157,982 | -1.04(-3.16%) |
Nov 01, 2016 | 34.33 | 34.81 | 32.36 | 32.82 | 16,571,128 | -0.97(-2.87%) |
Oct 31, 2016 | 33.50 | 34.08 | 33.47 | 33.79 | 11,273,702 | +0.60(+1.80%) |
Oct 28, 2016 | 32.99 | 33.36 | 32.46 | 33.19 | 10,666,533 | +0.01(+0.02%) |
Oct 27, 2016 | 34.15 | 34.23 | 32.17 | 33.19 | 17,646,808 | -1.12(-3.28%) |
Oct 26, 2016 | 33.58 | 34.79 | 33.53 | 34.31 | 8,522,720 | +0.44(+1.30%) |
Oct 25, 2016 | 33.98 | 34.57 | 33.63 | 33.87 | 8,530,481 | -0.07(-0.21%) |
Oct 24, 2016 | 34.22 | 34.36 | 33.77 | 33.94 | 6,529,664 | -0.24(-0.70%) |
Oct 21, 2016 | 33.07 | 34.31 | 32.99 | 34.18 | 6,203,576 | +0.81(+2.42%) |
Oct 20, 2016 | 32.88 | 33.52 | 32.73 | 33.37 | 3,935,934 | +0.31(+0.94%) |
Oct 19, 2016 | 33.27 | 33.39 | 32.75 | 33.06 | 9,367,157 | -0.06(-0.19%) |
Oct 18, 2016 | 32.74 | 33.36 | 32.67 | 33.12 | 3,948,310 | +0.68(+2.10%) |
Oct 17, 2016 | 32.28 | 32.77 | 32.14 | 32.44 | 5,288,806 | +0.16(+0.48%) |
Oct 14, 2016 | 32.51 | 32.54 | 31.89 | 32.29 | 5,988,368 | +0.07(+0.22%) |
Oct 13, 2016 | 31.99 | 32.39 | 31.35 | 32.22 | 5,582,550 | -0.08(-0.24%) |
Oct 12, 2016 | 32.41 | 32.55 | 31.74 | 32.29 | 4,822,887 | -0.23(-0.71%) |
Oct 11, 2016 | 32.95 | 33.29 | 32.21 | 32.53 | 6,618,640 | -0.40(-1.20%) |
Oct 10, 2016 | 32.93 | 33.05 | 32.57 | 32.92 | 4,912,773 | +0.54(+1.68%) |
Oct 07, 2016 | 32.84 | 32.92 | 32.18 | 32.38 | 5,712,038 | -0.46(-1.39%) |
Oct 06, 2016 | 33.03 | 33.10 | 32.28 | 32.84 | 7,233,595 | +0.07(+0.21%) |
Oct 05, 2016 | 32.43 | 33.06 | 32.30 | 32.77 | 5,288,451 | +0.69(+2.15%) |
Oct 04, 2016 | 31.87 | 32.80 | 31.85 | 32.08 | 5,298,004 | +0.33(+1.03%) |
Oct 03, 2016 | 31.60 | 31.81 | 31.22 | 31.75 | 6,852,005 | +0.29(+0.91%) |
Sep 30, 2016 | 31.09 | 31.77 | 30.64 | 31.46 | 9,915,228 | +0.66(+2.14%) |
Sep 29, 2016 | 32.88 | 33.11 | 30.46 | 30.81 | 17,687,434 | -2.25(-6.80%) |
Sep 28, 2016 | 32.71 | 33.09 | 32.14 | 33.05 | 6,815,746 | +0.61(+1.89%) |
Sep 27, 2016 | 31.92 | 32.59 | 31.64 | 32.44 | 6,097,212 | +0.29(+0.89%) |
Sep 26, 2016 | 32.94 | 33.08 | 32.12 | 32.15 | 8,450,105 | -0.62(-1.89%) |
Sep 23, 2016 | 32.78 | 33.31 | 32.12 | 32.77 | 10,041,876 | -0.32(-0.96%) |
Sep 22, 2016 | 33.80 | 33.97 | 33.08 | 33.09 | 7,290,246 | -0.40(-1.20%) |
Sep 21, 2016 | 33.27 | 33.54 | 33.00 | 33.50 | 6,294,385 | +0.51(+1.55%) |
Sep 20, 2016 | 34.00 | 34.06 | 32.98 | 32.98 | 7,069,335 | -0.91(-2.70%) |
Sep 19, 2016 | 34.08 | 34.54 | 33.65 | 33.90 | 8,541,694 | +0.09(+0.25%) |
Sep 16, 2016 | 33.40 | 33.99 | 32.89 | 33.81 | 9,060,575 | -0.09(-0.27%) |
Sep 15, 2016 | 32.59 | 34.22 | 32.59 | 33.91 | 8,616,461 | +1.45(+4.47%) |
Sep 14, 2016 | 32.91 | 33.36 | 32.18 | 32.46 | 6,839,381 | -0.49(-1.48%) |
Sep 13, 2016 | 33.01 | 33.42 | 32.60 | 32.95 | 5,618,941 | -0.65(-1.94%) |
Sep 12, 2016 | 32.35 | 33.85 | 31.98 | 33.60 | 7,943,128 | +0.85(+2.60%) |
Sep 09, 2016 | 33.29 | 33.53 | 32.74 | 32.74 | 5,633,761 | -0.94(-2.78%) |
Sep 08, 2016 | 33.56 | 34.00 | 33.12 | 33.68 | 6,201,424 | +0.28(+0.84%) |
Sep 07, 2016 | 33.33 | 33.67 | 33.15 | 33.40 | 5,531,875 | +0.09(+0.28%) |
Sep 06, 2016 | 32.99 | 33.44 | 32.75 | 33.31 | 5,164,297 | +0.50(+1.54%) |
Sep 02, 2016 | 32.84 | 32.81 | 32.81 | 32.81 | 4,082,666 | +0.32(+0.98%) |
Sep 01, 2016 | 32.98 | 33.02 | 32.08 | 32.49 | 4,993,125 | -0.47(-1.41%) |
Aug 31, 2016 | 32.98 | 33.31 | 32.52 | 32.95 | 4,338,039 | -0.13(-0.40%) |
Aug 30, 2016 | 32.78 | 33.15 | 32.53 | 33.08 | 3,697,743 | +0.30(+0.92%) |
Aug 29, 2016 | 32.44 | 33.06 | 32.42 | 32.78 | 3,114,894 | +0.34(+1.05%) |
Aug 26, 2016 | 32.57 | 32.84 | 32.10 | 32.44 | 3,738,665 | -0.04(-0.12%) |
Aug 25, 2016 | 32.60 | 32.71 | 32.15 | 32.48 | 4,497,404 | -0.05(-0.17%) |
Aug 24, 2016 | 32.64 | 32.84 | 32.28 | 32.53 | 5,748,124 | +0.03(+0.10%) |
Aug 23, 2016 | 32.20 | 32.74 | 32.03 | 32.50 | 5,645,695 | +0.64(+2.02%) |
Aug 22, 2016 | 32.34 | 32.41 | 31.41 | 31.86 | 7,130,044 | -0.71(-2.17%) |
Aug 19, 2016 | 32.67 | 32.81 | 32.41 | 32.57 | 4,463,804 | -0.37(-1.13%) |
Aug 18, 2016 | 32.77 | 32.95 | 32.38 | 32.94 | 5,594,845 | +0.22(+0.66%) |
Aug 17, 2016 | 32.70 | 32.90 | 32.39 | 32.72 | 5,441,212 | +0.06(+0.19%) |
Aug 16, 2016 | 31.91 | 32.86 | 31.89 | 32.66 | 6,367,047 | +0.71(+2.23%) |
Aug 15, 2016 | 32.34 | 32.38 | 31.71 | 31.95 | 5,297,198 | -0.11(-0.34%) |
Aug 12, 2016 | 32.38 | 32.41 | 31.52 | 32.05 | 6,855,206 | -0.15(-0.45%) |
Aug 11, 2016 | 31.57 | 32.59 | 31.48 | 32.20 | 5,850,596 | +0.70(+2.22%) |
Aug 10, 2016 | 31.64 | 32.41 | 31.35 | 31.50 | 7,535,030 | -0.03(-0.10%) |
Aug 09, 2016 | 32.22 | 32.24 | 31.40 | 31.53 | 4,749,693 | -0.69(-2.15%) |
Aug 08, 2016 | 32.46 | 32.73 | 32.04 | 32.22 | 7,051,968 | +0.02(+0.05%) |
Aug 05, 2016 | 31.35 | 32.42 | 31.21 | 32.21 | 7,522,813 | +0.98(+3.15%) |
Aug 04, 2016 | 31.65 | 32.02 | 30.99 | 31.22 | 9,445,383 | -0.45(-1.43%) |
Aug 03, 2016 | 29.49 | 31.85 | 29.49 | 31.68 | 13,499,222 | +1.87(+6.26%) |
Aug 02, 2016 | 30.21 | 30.57 | 29.38 | 29.81 | 7,875,161 | -0.01(-0.03%) |
Aug 01, 2016 | 30.07 | 30.41 | 29.62 | 29.82 | 11,540,882 | -0.45(-1.50%) |
Jul 29, 2016 | 29.21 | 30.44 | 28.92 | 30.27 | 10,845,839 | +0.94(+3.20%) |
Jul 28, 2016 | 29.37 | 29.93 | 28.45 | 29.33 | 8,281,427 | +0.26(+0.90%) |
Jul 27, 2016 | 29.71 | 29.99 | 28.93 | 29.07 | 9,777,390 | -0.60(-2.02%) |
Jul 26, 2016 | 28.28 | 29.79 | 28.11 | 29.67 | 7,533,840 | +1.31(+4.63%) |
Jul 25, 2016 | 28.76 | 28.80 | 28.22 | 28.36 | 6,945,072 | -0.71(-2.43%) |
Jul 22, 2016 | 28.63 | 29.08 | 28.25 | 29.06 | 5,584,759 | +0.53(+1.86%) |
Jul 21, 2016 | 29.12 | 29.36 | 28.49 | 28.53 | 4,965,945 | -0.51(-1.77%) |
Jul 20, 2016 | 28.66 | 29.19 | 28.27 | 29.05 | 4,562,174 | +0.21(+0.72%) |
Jul 19, 2016 | 28.43 | 28.97 | 28.35 | 28.84 | 6,474,696 | +0.38(+1.32%) |
Jul 18, 2016 | 28.11 | 28.80 | 27.64 | 28.46 | 8,902,390 | +0.38(+1.34%) |
Jul 15, 2016 | 28.93 | 29.07 | 27.96 | 28.09 | 13,018,834 | -0.65(-2.25%) |
Jul 14, 2016 | 28.63 | 29.03 | 28.39 | 28.73 | 9,779,998 | +0.32(+1.11%) |
Jul 13, 2016 | 28.82 | 29.06 | 27.79 | 28.42 | 7,817,283 | -0.43(-1.49%) |
Jul 12, 2016 | 28.23 | 29.02 | 28.06 | 28.85 | 7,448,890 | +0.85(+3.02%) |
Jul 11, 2016 | 27.99 | 28.52 | 27.73 | 28.00 | 6,880,991 | +0.03(+0.11%) |
Jul 08, 2016 | 27.60 | 28.34 | 27.27 | 27.97 | 7,442,305 | +0.71(+2.59%) |
Jul 07, 2016 | 28.25 | 28.68 | 27.02 | 27.27 | 13,015,147 | -0.78(-2.79%) |
Jul 06, 2016 | 29.63 | 29.65 | 27.62 | 28.05 | 13,700,364 | -1.75(-5.88%) |
Jul 05, 2016 | 29.83 | 29.91 | 29.07 | 29.80 | 9,528,791 | -0.38(-1.25%) |
Jul 01, 2016 | 28.94 | 30.18 | 30.18 | 30.18 | 9,689,403 | +1.01(+3.45%) |
Jun 30, 2016 | 28.56 | 29.19 | 27.70 | 29.17 | 10,496,378 | +0.54(+1.88%) |
Jun 29, 2016 | 27.71 | 28.95 | 27.54 | 28.63 | 11,791,466 | +1.20(+4.37%) |
Jun 28, 2016 | 26.05 | 27.45 | 25.97 | 27.44 | 12,335,394 | +2.13(+8.41%) |
Jun 27, 2016 | 26.77 | 26.77 | 25.24 | 25.31 | 11,035,498 | -1.84(-6.79%) |
Jun 24, 2016 | 26.81 | 27.57 | 26.74 | 27.15 | 15,057,617 | -0.99(-3.52%) |
Jun 23, 2016 | 27.57 | 28.15 | 27.24 | 28.14 | 7,180,432 | +1.05(+3.86%) |
Jun 22, 2016 | 27.05 | 27.38 | 26.85 | 27.10 | 6,360,661 | +0.05(+0.17%) |
Jun 21, 2016 | 26.60 | 27.19 | 26.36 | 27.05 | 7,110,075 | +0.47(+1.76%) |
Jun 20, 2016 | 26.13 | 26.63 | 25.83 | 26.58 | 8,022,423 | +0.84(+3.25%) |
Jun 17, 2016 | 25.78 | 26.34 | 25.49 | 25.74 | 9,651,809 | +0.08(+0.33%) |
Jun 16, 2016 | 25.31 | 25.74 | 24.85 | 25.66 | 6,519,386 | +0.15(+0.57%) |
Jun 15, 2016 | 24.88 | 26.55 | 24.62 | 25.51 | 10,907,783 | +0.30(+1.19%) |
Jun 14, 2016 | 26.06 | 26.51 | 24.70 | 25.21 | 12,802,242 | -0.88(-3.39%) |
Jun 13, 2016 | 27.71 | 27.83 | 26.07 | 26.10 | 10,544,753 | -1.88(-6.70%) |
Jun 10, 2016 | 27.91 | 28.39 | 27.84 | 27.97 | 6,640,665 | -0.42(-1.49%) |
Jun 09, 2016 | 27.93 | 28.56 | 27.60 | 28.40 | 7,849,295 | +0.05(+0.19%) |
Jun 08, 2016 | 28.43 | 28.53 | 27.67 | 28.34 | 9,372,037 | +0.18(+0.63%) |
Jun 07, 2016 | 27.25 | 28.34 | 27.16 | 28.17 | 7,289,951 | +1.05(+3.85%) |
Jun 06, 2016 | 27.42 | 27.44 | 26.70 | 27.12 | 6,410,311 | -0.13(-0.48%) |
Jun 03, 2016 | 28.17 | 28.21 | 27.03 | 27.25 | 7,063,692 | -0.94(-3.33%) |
Jun 02, 2016 | 28.03 | 28.81 | 27.76 | 28.19 | 8,622,129 | +0.18(+0.66%) |
Jun 01, 2016 | 26.77 | 28.07 | 26.46 | 28.00 | 9,591,989 | +1.24(+4.62%) |
May 31, 2016 | 27.02 | 27.33 | 26.43 | 26.77 | 8,085,976 | -0.22(-0.80%) |
May 27, 2016 | 26.64 | 26.98 | 26.98 | 26.98 | 4,030,376 | +0.43(+1.62%) |
May 26, 2016 | 27.59 | 27.59 | 26.42 | 26.55 | 4,812,614 | -0.87(-3.17%) |
May 25, 2016 | 27.83 | 27.83 | 27.07 | 27.42 | 6,074,037 | -0.10(-0.36%) |
May 24, 2016 | 27.49 | 27.81 | 27.20 | 27.52 | 5,898,977 | +0.18(+0.67%) |
May 23, 2016 | 27.98 | 28.50 | 27.32 | 27.34 | 4,655,105 | -0.81(-2.89%) |
May 20, 2016 | 27.88 | 28.16 | 27.28 | 28.15 | 6,153,204 | +0.41(+1.47%) |
May 19, 2016 | 27.77 | 28.53 | 27.36 | 27.74 | 8,954,308 | -0.49(-1.74%) |
May 18, 2016 | 27.68 | 28.85 | 27.67 | 28.23 | 5,977,510 | +0.51(+1.86%) |
May 17, 2016 | 27.39 | 28.32 | 27.30 | 27.72 | 6,868,747 | +0.34(+1.23%) |
May 16, 2016 | 27.25 | 27.41 | 26.47 | 27.38 | 8,053,951 | +0.35(+1.31%) |
May 13, 2016 | 26.53 | 27.37 | 26.40 | 27.03 | 9,110,081 | +0.38(+1.43%) |
May 12, 2016 | 27.34 | 27.91 | 26.50 | 26.65 | 5,993,032 | -0.69(-2.53%) |
May 11, 2016 | 26.97 | 27.92 | 26.70 | 27.34 | 6,572,434 | +0.34(+1.27%) |
May 10, 2016 | 26.97 | 27.16 | 26.43 | 27.00 | 7,238,137 | +0.38(+1.43%) |
May 09, 2016 | 27.18 | 27.25 | 25.90 | 26.62 | 8,587,332 | -0.71(-2.59%) |
May 06, 2016 | 27.33 | 28.15 | 27.25 | 27.32 | 6,539,551 | -0.16(-0.58%) |
May 05, 2016 | 27.96 | 28.22 | 27.32 | 27.48 | 6,694,006 | -0.10(-0.36%) |
May 04, 2016 | 28.81 | 28.94 | 27.37 | 27.58 | 7,542,011 | -1.35(-4.66%) |
May 03, 2016 | 28.86 | 29.13 | 28.40 | 28.93 | 7,307,393 | -0.45(-1.53%) |