Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.37 | 48.46 | 47.79 | 48.02 | 1,649,304 | -0.01(-0.01%) |
May 30, 2017 | 47.70 | 48.14 | 47.65 | 48.02 | 1,194,350 | +0.32(+0.67%) |
May 26, 2017 | 47.45 | 47.73 | 47.18 | 47.70 | 811,214 | +0.22(+0.46%) |
May 25, 2017 | 47.39 | 47.66 | 47.18 | 47.49 | 1,041,263 | +0.24(+0.51%) |
May 24, 2017 | 47.26 | 47.34 | 47.03 | 47.25 | 1,046,540 | +0.30(+0.65%) |
May 23, 2017 | 47.17 | 47.18 | 46.58 | 46.94 | 780,880 | -0.19(-0.40%) |
May 22, 2017 | 46.92 | 47.15 | 46.82 | 47.13 | 2,054,797 | +0.51(+1.09%) |
May 19, 2017 | 46.54 | 46.78 | 46.50 | 46.62 | 2,754,700 | +0.51(+1.10%) |
May 18, 2017 | 45.29 | 46.24 | 45.15 | 46.11 | 2,161,283 | +0.84(+1.86%) |
May 17, 2017 | 46.75 | 46.85 | 45.23 | 45.27 | 3,176,494 | -2.04(-4.31%) |
May 16, 2017 | 46.86 | 47.33 | 46.64 | 47.31 | 1,096,466 | +0.67(+1.43%) |
May 15, 2017 | 46.12 | 46.67 | 45.99 | 46.64 | 1,153,787 | +0.71(+1.55%) |
May 12, 2017 | 45.86 | 45.99 | 45.67 | 45.93 | 588,892 | +0.13(+0.28%) |
May 11, 2017 | 45.60 | 46.01 | 45.23 | 45.80 | 2,148,305 | +0.17(+0.36%) |
May 10, 2017 | 45.24 | 45.72 | 45.23 | 45.63 | 2,572,099 | +0.95(+2.12%) |
May 09, 2017 | 44.31 | 44.82 | 44.25 | 44.69 | 1,315,984 | +0.44(+0.99%) |
May 08, 2017 | 44.40 | 44.48 | 44.16 | 44.25 | 823,693 | -0.18(-0.39%) |
May 05, 2017 | 44.37 | 44.42 | 44.01 | 44.42 | 926,884 | +0.18(+0.40%) |
May 04, 2017 | 44.43 | 44.43 | 44.06 | 44.25 | 1,252,968 | -0.03(-0.07%) |
May 03, 2017 | 43.90 | 44.35 | 43.88 | 44.28 | 1,176,126 | +0.15(+0.35%) |
May 02, 2017 | 44.48 | 44.48 | 43.90 | 44.13 | 3,485,537 | -0.47(-1.05%) |
May 01, 2017 | 44.27 | 44.61 | 44.05 | 44.60 | 2,122,113 | +0.44(+0.99%) |
Apr 28, 2017 | 44.82 | 44.82 | 44.05 | 44.16 | 3,219,394 | -0.77(-1.70%) |
Apr 27, 2017 | 44.62 | 44.99 | 44.53 | 44.93 | 1,129,367 | +0.62(+1.41%) |
Apr 26, 2017 | 44.61 | 44.69 | 44.14 | 44.30 | 3,599,965 | -0.37(-0.82%) |
Apr 25, 2017 | 44.74 | 44.33 | 44.67 | 1,305,129 | +0.45(+1.02%) | |
Apr 24, 2017 | 44.23 | 44.36 | 44.06 | 44.22 | 1,522,878 | +0.63(+1.44%) |
Apr 21, 2017 | 43.64 | 43.67 | 43.23 | 43.59 | 1,975,024 | -0.18(-0.42%) |
Apr 20, 2017 | 43.42 | 43.86 | 43.20 | 43.78 | 1,715,384 | +0.68(+1.58%) |
Apr 19, 2017 | 43.22 | 43.49 | 43.03 | 43.10 | 1,748,113 | +0.22(+0.52%) |
Apr 18, 2017 | 42.44 | 42.90 | 42.41 | 42.87 | 1,362,033 | +0.20(+0.46%) |
Apr 17, 2017 | 42.32 | 42.70 | 42.32 | 42.68 | 1,366,404 | +0.53(+1.25%) |
Apr 13, 2017 | 42.18 | 42.79 | 42.13 | 42.15 | 1,345,110 | -0.28(-0.67%) |
Apr 12, 2017 | 43.06 | 43.11 | 42.33 | 42.43 | 1,751,188 | -0.74(-1.72%) |
Apr 11, 2017 | 43.31 | 43.32 | 42.53 | 43.18 | 1,645,936 | -0.35(-0.81%) |
Apr 10, 2017 | 43.87 | 43.91 | 43.42 | 43.53 | 832,607 | -0.34(-0.77%) |
Apr 07, 2017 | 43.69 | 44.00 | 43.57 | 43.86 | 777,934 | +0.19(+0.43%) |
Apr 06, 2017 | 43.58 | 43.77 | 43.23 | 43.68 | 1,197,315 | +0.07(+0.16%) |
Apr 05, 2017 | 44.04 | 44.34 | 43.58 | 43.61 | 1,293,839 | -0.30(-0.69%) |
Apr 04, 2017 | 43.86 | 44.20 | 43.79 | 43.91 | 1,404,218 | -0.22(-0.50%) |
Apr 03, 2017 | 44.43 | 44.54 | 43.85 | 44.13 | 2,224,133 | -0.28(-0.64%) |
Mar 31, 2017 | 44.46 | 44.64 | 44.27 | 44.41 | 633,403 | +0.00(+0.01%) |
Mar 30, 2017 | 44.21 | 44.51 | 44.14 | 44.41 | 853,818 | +0.23(+0.51%) |
Mar 29, 2017 | 44.31 | 44.31 | 44.05 | 44.18 | 1,093,871 | -0.11(-0.24%) |
Mar 28, 2017 | 44.24 | 44.46 | 44.03 | 44.29 | 874,757 | +0.14(+0.32%) |
Mar 27, 2017 | 43.67 | 44.26 | 43.48 | 44.15 | 1,489,733 | +0.06(+0.15%) |
Mar 24, 2017 | 44.32 | 44.64 | 43.92 | 44.09 | 1,639,654 | +0.24(+0.55%) |
Mar 23, 2017 | 43.94 | 44.04 | 43.72 | 43.84 | 1,575,028 | -0.10(-0.22%) |
Mar 22, 2017 | 43.52 | 43.99 | 43.37 | 43.94 | 1,723,633 | +0.46(+1.06%) |
Mar 21, 2017 | 44.64 | 44.72 | 43.40 | 43.48 | 2,018,126 | -1.04(-2.34%) |
Mar 20, 2017 | 44.31 | 44.68 | 44.16 | 44.53 | 1,170,292 | +0.33(+0.74%) |
Mar 17, 2017 | 44.26 | 44.26 | 44.06 | 44.20 | 1,883,994 | +0.09(+0.21%) |
Mar 16, 2017 | 44.30 | 44.30 | 44.02 | 44.11 | 959,048 | -0.05(-0.10%) |
Mar 15, 2017 | 43.86 | 44.23 | 43.65 | 44.15 | 1,139,371 | +0.35(+0.79%) |
Mar 14, 2017 | 43.82 | 43.85 | 43.45 | 43.81 | 1,096,931 | -0.13(-0.30%) |
Mar 13, 2017 | 43.74 | 43.95 | 43.66 | 43.94 | 1,180,059 | +0.33(+0.75%) |
Mar 10, 2017 | 43.37 | 43.70 | 43.37 | 43.61 | 2,196,727 | +0.49(+1.14%) |
Mar 09, 2017 | 43.01 | 43.19 | 42.77 | 43.12 | 1,049,481 | +0.08(+0.20%) |
Mar 08, 2017 | 43.11 | 43.39 | 42.94 | 43.03 | 1,806,746 | +0.10(+0.23%) |
Mar 07, 2017 | 42.76 | 43.21 | 42.63 | 42.93 | 1,670,474 | +0.09(+0.22%) |
Mar 06, 2017 | 42.69 | 42.91 | 42.34 | 42.84 | 1,643,667 | +0.02(+0.05%) |
Mar 03, 2017 | 42.88 | 42.88 | 42.56 | 42.81 | 1,326,520 | -0.02(-0.05%) |
Mar 02, 2017 | 43.38 | 43.49 | 42.79 | 42.84 | 1,326,865 | -0.44(-1.03%) |
Mar 01, 2017 | 43.13 | 43.34 | 42.71 | 43.28 | 1,353,888 | +0.66(+1.56%) |
Feb 28, 2017 | 43.24 | 43.24 | 42.53 | 42.62 | 1,326,113 | -0.55(-1.28%) |
Feb 27, 2017 | 42.78 | 43.18 | 42.69 | 43.17 | 3,762,835 | +0.41(+0.96%) |
Feb 24, 2017 | 42.10 | 42.77 | 41.95 | 42.76 | 1,614,809 | -0.03(-0.07%) |
Feb 23, 2017 | 43.44 | 43.44 | 42.51 | 42.79 | 1,828,376 | -0.71(-1.62%) |
Feb 22, 2017 | 43.40 | 43.55 | 43.32 | 43.49 | 693,894 | +0.01(+0.02%) |
Feb 21, 2017 | 43.02 | 43.50 | 43.02 | 43.48 | 2,067,710 | +0.61(+1.41%) |
Feb 17, 2017 | 42.88 | 42.88 | 42.88 | 0 | +0.22(+0.52%) | |
Feb 16, 2017 | 42.64 | 42.72 | 42.39 | 42.66 | 956,848 | +0.07(+0.16%) |
Feb 15, 2017 | 42.38 | 42.63 | 42.17 | 42.59 | 723,739 | +0.33(+0.77%) |
Feb 14, 2017 | 42.40 | 42.40 | 42.00 | 42.26 | 625,548 | -0.12(-0.28%) |
Feb 13, 2017 | 42.41 | 42.66 | 42.31 | 42.38 | 955,599 | +0.09(+0.21%) |
Feb 10, 2017 | 42.60 | 42.61 | 41.88 | 42.29 | 1,595,375 | -0.03(-0.06%) |
Feb 09, 2017 | 42.67 | 42.81 | 42.27 | 42.32 | 1,395,350 | -0.37(-0.87%) |
Feb 08, 2017 | 42.74 | 42.86 | 42.47 | 42.69 | 793,458 | +0.08(+0.19%) |
Feb 07, 2017 | 42.70 | 42.77 | 42.39 | 42.61 | 611,645 | +0.16(+0.37%) |
Feb 06, 2017 | 42.39 | 42.49 | 42.12 | 42.45 | 949,208 | +0.15(+0.35%) |
Feb 03, 2017 | 42.32 | 42.38 | 42.16 | 42.30 | 894,046 | +0.22(+0.52%) |
Feb 02, 2017 | 41.82 | 42.22 | 41.62 | 42.09 | 1,455,966 | -0.02(-0.05%) |
Feb 01, 2017 | 41.90 | 42.13 | 41.69 | 42.11 | 1,842,933 | +0.66(+1.59%) |
Jan 31, 2017 | 41.75 | 41.78 | 41.19 | 41.45 | 1,496,030 | -0.54(-1.30%) |
Jan 30, 2017 | 42.01 | 42.01 | 41.47 | 41.99 | 1,560,338 | -0.21(-0.50%) |
Jan 27, 2017 | 41.90 | 42.22 | 41.90 | 42.20 | 1,005,116 | +0.52(+1.24%) |
Jan 26, 2017 | 42.00 | 42.00 | 41.50 | 41.69 | 1,298,803 | -0.24(-0.56%) |
Jan 25, 2017 | 41.87 | 42.02 | 41.54 | 41.92 | 2,082,912 | +0.61(+1.48%) |
Jan 24, 2017 | 40.70 | 41.39 | 40.64 | 41.31 | 3,839,605 | +0.78(+1.94%) |
Jan 23, 2017 | 40.62 | 40.71 | 40.21 | 40.53 | 1,083,592 | -0.25(-0.61%) |
Jan 20, 2017 | 40.66 | 41.02 | 40.62 | 40.77 | 1,984,570 | +0.52(+1.29%) |
Jan 19, 2017 | 40.38 | 40.71 | 40.23 | 40.26 | 2,804,690 | -0.18(-0.45%) |
Jan 18, 2017 | 39.94 | 40.47 | 39.90 | 40.44 | 1,189,094 | +0.54(+1.37%) |
Jan 17, 2017 | 40.40 | 40.42 | 39.76 | 39.89 | 1,123,361 | -0.65(-1.61%) |
Jan 13, 2017 | 40.54 | 40.54 | 40.54 | 0 | +0.26(+0.65%) | |
Jan 12, 2017 | 40.40 | 40.51 | 39.67 | 40.28 | 1,392,913 | -0.34(-0.84%) |
Jan 11, 2017 | 40.53 | 40.63 | 40.33 | 40.62 | 1,676,396 | +0.14(+0.34%) |
Jan 10, 2017 | 40.32 | 40.58 | 40.26 | 40.48 | 710,416 | +0.19(+0.48%) |
Jan 09, 2017 | 40.01 | 40.45 | 39.98 | 40.29 | 908,698 | +0.42(+1.06%) |
Jan 06, 2017 | 39.65 | 39.98 | 39.40 | 39.87 | 899,694 | +0.31(+0.80%) |
Jan 05, 2017 | 39.92 | 40.13 | 39.48 | 39.55 | 968,466 | -0.34(-0.85%) |
Jan 04, 2017 | 39.98 | 40.09 | 39.71 | 39.89 | 1,392,379 | +0.11(+0.28%) |
Jan 03, 2017 | 39.92 | 40.35 | 39.44 | 39.78 | 2,729,092 | +0.00(+0.00%) |
Dec 30, 2016 | 39.78 | 39.78 | 39.78 | 0 | -0.63(-1.55%) | |
Dec 29, 2016 | 40.23 | 40.41 | 39.98 | 40.41 | 1,076,355 | -0.01(-0.02%) |
Dec 28, 2016 | 41.43 | 41.47 | 40.39 | 40.41 | 1,787,589 | -0.78(-1.90%) |
Dec 27, 2016 | 40.77 | 41.26 | 40.76 | 41.20 | 1,448,365 | +0.50(+1.23%) |
Dec 23, 2016 | 40.69 | 40.69 | 40.69 | 0 | +0.21(+0.51%) | |
Dec 22, 2016 | 40.74 | 40.75 | 40.33 | 40.49 | 894,126 | +0.19(+0.48%) |
Dec 21, 2016 | 40.38 | 40.47 | 40.23 | 40.29 | 809,363 | -0.06(-0.16%) |
Dec 20, 2016 | 40.37 | 40.43 | 40.18 | 40.35 | 2,219,311 | +0.38(+0.96%) |
Dec 19, 2016 | 39.68 | 40.12 | 39.64 | 39.97 | 1,281,740 | +0.39(+0.99%) |
Dec 16, 2016 | 40.22 | 40.30 | 39.40 | 39.58 | 1,516,894 | -0.40(-1.01%) |
Dec 15, 2016 | 39.48 | 40.16 | 39.41 | 39.98 | 2,285,691 | +0.67(+1.71%) |
Dec 14, 2016 | 39.37 | 39.57 | 39.18 | 39.31 | 2,047,341 | -0.04(-0.09%) |
Dec 13, 2016 | 39.03 | 39.61 | 38.98 | 39.35 | 1,033,347 | +0.45(+1.17%) |
Dec 12, 2016 | 39.05 | 39.12 | 38.59 | 38.90 | 2,154,463 | -0.31(-0.78%) |
Dec 09, 2016 | 39.65 | 39.72 | 38.93 | 39.20 | 1,033,606 | -0.13(-0.34%) |
Dec 08, 2016 | 39.10 | 39.57 | 39.05 | 39.34 | 1,299,472 | +0.34(+0.87%) |
Dec 07, 2016 | 38.19 | 39.09 | 38.06 | 39.00 | 1,338,213 | +0.79(+2.06%) |
Dec 06, 2016 | 37.80 | 38.25 | 37.80 | 38.21 | 1,497,223 | +0.52(+1.38%) |
Dec 05, 2016 | 37.56 | 37.81 | 37.31 | 37.69 | 1,153,052 | +0.45(+1.22%) |
Dec 02, 2016 | 36.73 | 37.30 | 36.60 | 37.23 | 3,084,023 | +0.45(+1.23%) |
Dec 01, 2016 | 38.64 | 38.64 | 36.56 | 36.78 | 3,589,755 | -1.89(-4.88%) |
Nov 30, 2016 | 38.87 | 38.97 | 38.65 | 38.67 | 609,123 | -0.22(-0.57%) |
Nov 29, 2016 | 38.94 | 39.12 | 38.71 | 38.89 | 1,206,614 | -0.07(-0.18%) |
Nov 28, 2016 | 38.99 | 39.14 | 38.90 | 38.96 | 680,695 | -0.12(-0.30%) |
Nov 25, 2016 | 39.08 | 39.10 | 38.91 | 39.08 | 424,014 | +0.07(+0.17%) |
Nov 23, 2016 | 39.01 | 39.01 | 39.01 | 0 | +0.05(+0.12%) | |
Nov 22, 2016 | 38.76 | 39.00 | 38.72 | 38.96 | 1,459,967 | +0.41(+1.07%) |
Nov 21, 2016 | 38.41 | 38.61 | 38.28 | 38.55 | 1,173,560 | +0.26(+0.67%) |
Nov 18, 2016 | 37.91 | 38.35 | 37.91 | 38.30 | 1,095,396 | +0.28(+0.72%) |
Nov 17, 2016 | 37.76 | 38.21 | 37.53 | 38.02 | 1,116,052 | +0.40(+1.08%) |
Nov 16, 2016 | 37.12 | 37.65 | 37.12 | 37.62 | 1,247,491 | +0.43(+1.15%) |
Nov 15, 2016 | 36.66 | 37.29 | 36.57 | 37.19 | 1,456,087 | +0.68(+1.87%) |
Nov 14, 2016 | 36.88 | 36.88 | 36.41 | 36.51 | 1,379,108 | -0.19(-0.52%) |
Nov 11, 2016 | 35.74 | 36.76 | 35.74 | 36.70 | 2,670,783 | +1.35(+3.83%) |
Nov 10, 2016 | 36.33 | 36.57 | 35.48 | 35.34 | 6,862,672 | -0.78(-2.16%) |
Nov 09, 2016 | 35.48 | 36.24 | 35.31 | 36.12 | 3,201,323 | -0.17(-0.47%) |
Nov 08, 2016 | 36.21 | 36.53 | 36.01 | 36.30 | 1,261,670 | +0.07(+0.21%) |
Nov 07, 2016 | 35.88 | 36.24 | 35.74 | 36.22 | 4,937,393 | +0.99(+2.81%) |
Nov 04, 2016 | 35.25 | 35.54 | 34.98 | 35.23 | 1,295,737 | -0.22(-0.63%) |
Nov 03, 2016 | 35.53 | 35.76 | 35.32 | 35.45 | 1,556,580 | -0.06(-0.17%) |
Nov 02, 2016 | 35.77 | 35.97 | 35.40 | 35.51 | 2,533,056 | -0.24(-0.66%) |
Nov 01, 2016 | 36.08 | 36.36 | 35.36 | 35.75 | 1,722,585 | -0.32(-0.89%) |
Oct 31, 2016 | 36.00 | 36.24 | 36.00 | 36.07 | 939,847 | +0.19(+0.54%) |
Oct 28, 2016 | 36.24 | 36.46 | 35.84 | 35.88 | 1,850,619 | -0.22(-0.60%) |
Oct 27, 2016 | 36.62 | 36.70 | 36.05 | 36.09 | 1,425,805 | -0.17(-0.46%) |
Oct 26, 2016 | 36.04 | 36.48 | 36.01 | 36.26 | 1,152,283 | -0.05(-0.14%) |
Oct 25, 2016 | 36.37 | 36.48 | 36.25 | 36.31 | 847,365 | -0.03(-0.09%) |
Oct 24, 2016 | 35.88 | 36.37 | 35.88 | 36.35 | 731,686 | +0.65(+1.83%) |
Oct 21, 2016 | 35.50 | 35.73 | 35.36 | 35.69 | 1,127,623 | -0.09(-0.25%) |
Oct 20, 2016 | 35.47 | 35.91 | 35.25 | 35.78 | 2,119,559 | +0.25(+0.70%) |
Oct 19, 2016 | 35.37 | 35.58 | 35.20 | 35.53 | 1,226,847 | -0.15(-0.42%) |
Oct 18, 2016 | 35.71 | 35.83 | 35.62 | 35.68 | 917,560 | +0.41(+1.16%) |
Oct 17, 2016 | 35.42 | 35.62 | 35.26 | 35.28 | 721,446 | -0.18(-0.52%) |
Oct 14, 2016 | 35.51 | 35.87 | 35.43 | 35.46 | 1,404,787 | +0.27(+0.75%) |
Oct 13, 2016 | 35.30 | 35.30 | 34.63 | 35.19 | 2,142,549 | -0.42(-1.18%) |
Oct 12, 2016 | 35.71 | 35.72 | 35.30 | 35.62 | 1,613,139 | -0.12(-0.34%) |
Oct 11, 2016 | 36.45 | 36.45 | 35.42 | 35.74 | 1,925,877 | -0.76(-2.09%) |
Oct 10, 2016 | 36.86 | 37.00 | 36.49 | 36.50 | 1,245,614 | -0.18(-0.50%) |
Oct 07, 2016 | 36.80 | 36.80 | 36.35 | 36.68 | 1,424,187 | -0.05(-0.15%) |
Oct 06, 2016 | 36.50 | 36.77 | 36.27 | 36.74 | 2,679,202 | +0.21(+0.59%) |
Oct 05, 2016 | 36.38 | 36.78 | 36.29 | 36.53 | 3,964,501 | +0.27(+0.73%) |
Oct 04, 2016 | 36.51 | 36.62 | 36.12 | 36.26 | 1,048,863 | -0.09(-0.26%) |
Oct 03, 2016 | 36.69 | 36.85 | 36.28 | 36.35 | 3,736,219 | -0.25(-0.67%) |
Sep 30, 2016 | 36.24 | 36.84 | 36.24 | 36.60 | 1,413,061 | +0.57(+1.58%) |
Sep 29, 2016 | 35.61 | 36.25 | 35.22 | 36.03 | 2,656,020 | +0.44(+1.23%) |
Sep 28, 2016 | 35.65 | 35.77 | 35.38 | 35.59 | 864,968 | +0.07(+0.20%) |
Sep 27, 2016 | 34.84 | 35.53 | 34.82 | 35.52 | 1,064,861 | +0.60(+1.73%) |
Sep 26, 2016 | 35.02 | 35.13 | 34.77 | 34.92 | 1,182,565 | -0.45(-1.26%) |
Sep 23, 2016 | 35.68 | 35.70 | 35.32 | 35.37 | 842,936 | -0.37(-1.02%) |
Sep 22, 2016 | 35.85 | 35.95 | 35.63 | 35.73 | 1,088,930 | +0.12(+0.33%) |
Sep 21, 2016 | 35.30 | 35.67 | 35.15 | 35.61 | 1,335,152 | +0.49(+1.38%) |
Sep 20, 2016 | 35.49 | 35.51 | 35.04 | 35.13 | 1,109,000 | -0.16(-0.45%) |
Sep 19, 2016 | 35.47 | 35.81 | 35.17 | 35.29 | 1,216,360 | +0.04(+0.12%) |
Sep 16, 2016 | 35.49 | 35.60 | 34.98 | 35.25 | 1,974,386 | +0.01(+0.03%) |
Sep 15, 2016 | 34.42 | 35.30 | 34.38 | 35.24 | 1,850,211 | +0.80(+2.31%) |
Sep 14, 2016 | 34.05 | 34.52 | 34.01 | 34.44 | 1,127,588 | +0.30(+0.88%) |
Sep 13, 2016 | 34.27 | 34.56 | 33.97 | 34.14 | 1,238,757 | -0.30(-0.88%) |
Sep 12, 2016 | 33.54 | 34.48 | 33.42 | 34.44 | 2,228,681 | +0.63(+1.87%) |
Sep 09, 2016 | 34.78 | 34.78 | 33.71 | 33.81 | 2,623,933 | -1.25(-3.55%) |
Sep 08, 2016 | 35.01 | 35.15 | 34.85 | 35.06 | 1,394,555 | -0.06(-0.18%) |
Sep 07, 2016 | 35.44 | 35.45 | 35.05 | 35.12 | 3,930,508 | -0.27(-0.76%) |
Sep 06, 2016 | 35.53 | 35.58 | 35.21 | 35.39 | 1,118,496 | -0.08(-0.23%) |
Sep 02, 2016 | 35.66 | 35.47 | 35.47 | 35.47 | 1,715,142 | -0.04(-0.10%) |
Sep 01, 2016 | 35.33 | 35.53 | 35.05 | 35.50 | 1,436,169 | +0.28(+0.79%) |
Aug 31, 2016 | 35.24 | 35.28 | 35.03 | 35.23 | 1,491,469 | -0.02(-0.06%) |
Aug 30, 2016 | 35.32 | 35.52 | 35.12 | 35.25 | 3,278,164 | -0.07(-0.19%) |
Aug 29, 2016 | 35.33 | 35.45 | 35.27 | 35.32 | 835,470 | +0.14(+0.40%) |
Aug 26, 2016 | 35.08 | 35.44 | 34.94 | 35.18 | 960,529 | +0.16(+0.44%) |
Aug 25, 2016 | 34.77 | 35.18 | 34.77 | 35.02 | 968,765 | +0.14(+0.41%) |
Aug 24, 2016 | 35.22 | 35.25 | 34.79 | 34.88 | 945,687 | -0.29(-0.83%) |
Aug 23, 2016 | 35.15 | 35.33 | 35.15 | 35.17 | 850,745 | +0.17(+0.49%) |
Aug 22, 2016 | 34.93 | 35.08 | 34.85 | 35.00 | 794,072 | +0.02(+0.05%) |
Aug 19, 2016 | 34.72 | 35.07 | 34.72 | 34.98 | 1,517,239 | +0.30(+0.86%) |
Aug 18, 2016 | 34.45 | 34.69 | 34.42 | 34.69 | 714,025 | +0.25(+0.72%) |
Aug 17, 2016 | 34.46 | 34.46 | 34.25 | 34.44 | 1,836,767 | -0.01(-0.02%) |
Aug 16, 2016 | 34.63 | 34.63 | 34.40 | 34.44 | 1,940,504 | -0.24(-0.70%) |
Aug 15, 2016 | 34.29 | 34.77 | 34.29 | 34.69 | 704,049 | +0.47(+1.36%) |
Aug 12, 2016 | 34.13 | 34.29 | 34.09 | 34.22 | 592,630 | +0.16(+0.47%) |
Aug 11, 2016 | 34.08 | 34.11 | 33.88 | 34.06 | 1,163,922 | +0.13(+0.38%) |
Aug 10, 2016 | 34.19 | 34.23 | 33.79 | 33.93 | 2,521,411 | -0.23(-0.68%) |
Aug 09, 2016 | 34.08 | 34.28 | 34.02 | 34.17 | 1,162,405 | +0.28(+0.81%) |
Aug 08, 2016 | 34.05 | 34.13 | 33.83 | 33.89 | 716,919 | -0.04(-0.11%) |
Aug 05, 2016 | 33.70 | 33.96 | 33.65 | 33.93 | 1,276,832 | +0.43(+1.27%) |
Aug 04, 2016 | 33.28 | 33.51 | 33.21 | 33.50 | 1,255,745 | +0.31(+0.94%) |
Aug 03, 2016 | 32.97 | 33.20 | 32.97 | 33.19 | 1,287,037 | +0.04(+0.13%) |
Aug 02, 2016 | 33.61 | 33.61 | 32.95 | 33.15 | 4,661,237 | -0.52(-1.54%) |
Aug 01, 2016 | 33.72 | 33.79 | 33.55 | 33.67 | 1,524,532 | +0.03(+0.08%) |
Jul 29, 2016 | 33.78 | 33.89 | 33.49 | 33.64 | 1,048,073 | -0.15(-0.44%) |
Jul 28, 2016 | 33.83 | 34.02 | 33.64 | 33.79 | 2,571,771 | -0.19(-0.55%) |
Jul 27, 2016 | 34.28 | 34.30 | 33.78 | 33.98 | 3,535,179 | -0.00(-0.01%) |
Jul 26, 2016 | 33.03 | 34.13 | 33.03 | 33.98 | 4,545,586 | +1.27(+3.88%) |
Jul 25, 2016 | 32.52 | 32.77 | 32.52 | 32.71 | 731,696 | +0.19(+0.58%) |
Jul 22, 2016 | 32.25 | 32.54 | 32.06 | 32.53 | 1,441,483 | +0.16(+0.50%) |
Jul 21, 2016 | 32.63 | 32.64 | 32.23 | 32.36 | 1,502,997 | -0.23(-0.70%) |
Jul 20, 2016 | 32.27 | 32.67 | 32.16 | 32.59 | 2,027,185 | +0.51(+1.58%) |
Jul 19, 2016 | 32.14 | 32.17 | 31.98 | 32.09 | 871,269 | -0.11(-0.34%) |
Jul 18, 2016 | 32.13 | 32.25 | 32.04 | 32.20 | 1,469,622 | +0.47(+1.47%) |
Jul 15, 2016 | 31.75 | 31.78 | 31.60 | 31.73 | 1,186,119 | -0.01(-0.03%) |
Jul 14, 2016 | 31.79 | 31.83 | 31.54 | 31.74 | 1,443,922 | +0.23(+0.73%) |
Jul 13, 2016 | 31.58 | 31.70 | 31.46 | 31.51 | 1,474,494 | +0.04(+0.12%) |
Jul 12, 2016 | 31.35 | 31.58 | 31.35 | 31.47 | 3,169,112 | +0.40(+1.30%) |
Jul 11, 2016 | 30.95 | 31.20 | 30.93 | 31.07 | 990,120 | +0.35(+1.13%) |
Jul 08, 2016 | 30.20 | 30.75 | 29.89 | 30.72 | 1,108,060 | +0.83(+2.78%) |
Jul 07, 2016 | 29.57 | 30.11 | 29.57 | 29.89 | 1,220,342 | +0.40(+1.35%) |
Jul 05, 2016 | 29.80 | 29.80 | 29.31 | 29.49 | 2,661,992 | -0.55(-1.83%) |
Jul 01, 2016 | 30.06 | 30.04 | 30.04 | 30.04 | 1,378,791 | -0.25(-0.82%) |
Jun 30, 2016 | 29.82 | 30.32 | 29.76 | 30.29 | 1,625,373 | +0.51(+1.72%) |
Jun 29, 2016 | 29.53 | 29.87 | 29.43 | 29.78 | 2,425,560 | +0.59(+2.02%) |
Jun 28, 2016 | 28.89 | 29.25 | 28.81 | 29.19 | 2,825,326 | +0.74(+2.62%) |
Jun 27, 2016 | 29.25 | 29.25 | 28.25 | 28.45 | 5,468,811 | -1.20(-4.06%) |
Jun 24, 2016 | 30.02 | 30.51 | 29.54 | 29.65 | 2,738,033 | -1.70(-5.43%) |
Jun 23, 2016 | 30.99 | 31.39 | 30.89 | 31.35 | 1,132,853 | +0.76(+2.50%) |
Jun 22, 2016 | 30.66 | 30.91 | 30.55 | 30.59 | 947,059 | -0.03(-0.10%) |
Jun 21, 2016 | 30.65 | 30.71 | 30.51 | 30.62 | 996,047 | +0.03(+0.11%) |
Jun 20, 2016 | 30.69 | 30.95 | 30.57 | 30.58 | 1,141,014 | +0.34(+1.11%) |
Jun 17, 2016 | 30.46 | 30.46 | 30.03 | 30.25 | 1,875,224 | -0.26(-0.85%) |
Jun 16, 2016 | 30.21 | 30.53 | 29.98 | 30.51 | 4,186,157 | -0.00(-0.01%) |
Jun 15, 2016 | 30.67 | 30.72 | 30.46 | 30.51 | 728,958 | -0.00(-0.01%) |
Jun 14, 2016 | 30.42 | 30.59 | 30.22 | 30.51 | 1,305,721 | -0.01(-0.03%) |
Jun 13, 2016 | 30.48 | 30.86 | 30.46 | 30.52 | 1,717,009 | -0.16(-0.52%) |
Jun 10, 2016 | 30.88 | 30.88 | 30.57 | 30.68 | 1,071,760 | -0.51(-1.64%) |
Jun 09, 2016 | 30.96 | 31.21 | 30.85 | 31.19 | 1,121,604 | +0.04(+0.11%) |
Jun 08, 2016 | 31.17 | 31.24 | 31.06 | 31.16 | 432,115 | -0.01(-0.04%) |
Jun 07, 2016 | 31.01 | 31.23 | 31.00 | 31.17 | 1,443,523 | +0.29(+0.95%) |
Jun 06, 2016 | 30.97 | 31.13 | 30.82 | 30.88 | 1,945,542 | -0.07(-0.23%) |
Jun 03, 2016 | 31.12 | 31.14 | 30.77 | 30.95 | 1,357,585 | +0.09(+0.29%) |
Jun 02, 2016 | 30.79 | 30.86 | 30.66 | 30.86 | 764,120 | +0.01(+0.02%) |