Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 47.64 | 47.97 | 47.48 | 47.75 | 21,588,690 | -0.17(-0.35%) |
Feb 27, 2017 | 47.55 | 48.09 | 47.43 | 47.92 | 19,680,186 | +0.37(+0.77%) |
Feb 24, 2017 | 47.80 | 48.04 | 47.19 | 47.55 | 24,927,262 | -0.85(-1.75%) |
Feb 23, 2017 | 48.41 | 48.57 | 48.08 | 48.40 | 18,315,094 | +0.00(+0.00%) |
Feb 22, 2017 | 48.04 | 48.66 | 47.92 | 48.40 | 20,069,286 | +0.06(+0.12%) |
Feb 21, 2017 | 48.13 | 48.45 | 48.08 | 48.34 | 19,801,254 | +0.30(+0.63%) |
Feb 17, 2017 | 48.04 | 48.04 | 48.04 | 0 | -0.17(-0.35%) | |
Feb 16, 2017 | 48.18 | 48.30 | 47.71 | 48.20 | 19,933,268 | -0.10(-0.20%) |
Feb 15, 2017 | 48.03 | 48.59 | 47.66 | 48.30 | 28,077,470 | +0.53(+1.12%) |
Feb 14, 2017 | 47.10 | 47.99 | 46.90 | 47.76 | 28,000,742 | +0.70(+1.49%) |
Feb 13, 2017 | 46.30 | 47.39 | 46.30 | 47.06 | 28,533,044 | +1.05(+2.29%) |
Feb 10, 2017 | 46.16 | 46.26 | 45.61 | 46.01 | 18,064,680 | +0.30(+0.65%) |
Feb 09, 2017 | 44.96 | 45.94 | 45.00 | 45.71 | 22,612,466 | +0.75(+1.67%) |
Feb 08, 2017 | 45.44 | 45.44 | 44.82 | 44.96 | 23,327,890 | -0.69(-1.52%) |
Feb 07, 2017 | 46.30 | 46.36 | 45.51 | 45.66 | 17,525,412 | -0.36(-0.78%) |
Feb 06, 2017 | 45.91 | 46.58 | 45.78 | 46.02 | 19,637,016 | -0.10(-0.21%) |
Feb 03, 2017 | 45.54 | 46.20 | 45.18 | 46.11 | 26,810,998 | +1.42(+3.18%) |
Feb 02, 2017 | 44.30 | 44.87 | 44.09 | 44.69 | 19,522,076 | +0.07(+0.16%) |
Feb 01, 2017 | 45.15 | 45.36 | 44.48 | 44.62 | 21,906,482 | +0.18(+0.39%) |
Jan 31, 2017 | 44.84 | 45.34 | 44.24 | 44.44 | 36,705,564 | -0.62(-1.38%) |
Jan 30, 2017 | 44.99 | 45.12 | 44.39 | 45.06 | 22,026,560 | -0.40(-0.88%) |
Jan 27, 2017 | 45.69 | 45.70 | 45.15 | 45.46 | 21,448,564 | -0.20(-0.44%) |
Jan 26, 2017 | 45.85 | 46.15 | 45.41 | 45.66 | 26,117,188 | -0.26(-0.57%) |
Jan 25, 2017 | 46.09 | 46.11 | 45.45 | 45.92 | 26,984,214 | +0.76(+1.67%) |
Jan 24, 2017 | 44.55 | 45.49 | 44.32 | 45.17 | 23,119,356 | +0.84(+1.90%) |
Jan 23, 2017 | 44.67 | 44.81 | 44.12 | 44.32 | 29,051,986 | -0.34(-0.77%) |
Jan 20, 2017 | 45.34 | 45.47 | 44.60 | 44.67 | 34,824,564 | -0.44(-0.97%) |
Jan 19, 2017 | 45.80 | 45.85 | 44.89 | 45.10 | 31,312,138 | -0.58(-1.27%) |
Jan 18, 2017 | 46.16 | 46.39 | 45.45 | 45.69 | 36,767,664 | -0.79(-1.70%) |
Jan 17, 2017 | 46.98 | 47.22 | 46.20 | 46.47 | 31,416,904 | -1.00(-2.10%) |
Jan 13, 2017 | 47.47 | 47.47 | 47.47 | 0 | +0.32(+0.68%) | |
Jan 12, 2017 | 47.39 | 47.62 | 46.78 | 47.15 | 28,602,624 | -0.58(-1.22%) |
Jan 11, 2017 | 47.49 | 47.76 | 47.16 | 47.73 | 26,044,630 | -0.21(-0.45%) |
Jan 10, 2017 | 47.92 | 48.44 | 47.72 | 47.95 | 16,926,482 | +0.01(+0.02%) |
Jan 09, 2017 | 47.88 | 48.27 | 47.50 | 47.94 | 18,329,962 | -0.26(-0.55%) |
Jan 06, 2017 | 48.30 | 48.43 | 47.83 | 48.20 | 21,076,976 | +0.17(+0.35%) |
Jan 05, 2017 | 48.54 | 48.90 | 47.69 | 48.03 | 23,007,060 | -0.85(-1.74%) |
Jan 04, 2017 | 48.31 | 49.06 | 48.25 | 48.89 | 21,286,258 | +0.65(+1.35%) |
Jan 03, 2017 | 48.30 | 48.63 | 47.56 | 48.23 | 23,014,484 | +0.92(+1.95%) |
Dec 30, 2016 | 47.31 | 47.31 | 47.31 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 47.78 | 47.86 | 46.71 | 47.27 | 21,506,378 | -0.53(-1.10%) |
Dec 28, 2016 | 48.56 | 48.72 | 47.75 | 47.80 | 21,514,618 | -0.84(-1.72%) |
Dec 27, 2016 | 48.58 | 48.80 | 48.44 | 48.63 | 11,989,039 | +0.08(+0.16%) |
Dec 23, 2016 | 48.55 | 48.55 | 48.55 | 0 | +0.40(+0.83%) | |
Dec 22, 2016 | 48.29 | 48.50 | 48.09 | 48.15 | 18,300,896 | -0.21(-0.43%) |
Dec 21, 2016 | 48.32 | 48.49 | 47.88 | 48.36 | 18,954,014 | -0.04(-0.08%) |
Dec 20, 2016 | 47.70 | 48.40 | 47.70 | 48.40 | 29,443,074 | +0.91(+1.91%) |
Dec 19, 2016 | 47.36 | 47.59 | 46.90 | 47.49 | 22,176,856 | -0.07(-0.15%) |
Dec 16, 2016 | 48.23 | 48.25 | 47.47 | 47.56 | 35,683,332 | -0.38(-0.80%) |
Dec 15, 2016 | 47.84 | 48.26 | 47.41 | 47.95 | 28,123,334 | +0.62(+1.31%) |
Dec 14, 2016 | 46.94 | 48.40 | 46.83 | 47.33 | 39,433,756 | -0.27(-0.57%) |
Dec 13, 2016 | 47.47 | 47.74 | 46.78 | 47.60 | 27,391,672 | +0.19(+0.40%) |
Dec 12, 2016 | 47.33 | 47.83 | 46.86 | 47.41 | 27,416,424 | -0.39(-0.82%) |
Dec 09, 2016 | 47.73 | 47.94 | 47.14 | 47.80 | 28,647,430 | -0.09(-0.18%) |
Dec 08, 2016 | 47.29 | 48.40 | 47.00 | 47.88 | 40,859,736 | +0.87(+1.85%) |
Dec 07, 2016 | 46.08 | 47.09 | 46.08 | 47.02 | 38,327,088 | +0.91(+1.97%) |
Dec 06, 2016 | 46.16 | 46.23 | 45.38 | 46.11 | 26,989,002 | +0.51(+1.12%) |
Dec 05, 2016 | 45.06 | 45.80 | 45.04 | 45.60 | 30,648,420 | +1.00(+2.25%) |
Dec 02, 2016 | 45.53 | 45.57 | 44.52 | 44.59 | 31,543,424 | -1.00(-2.18%) |
Dec 01, 2016 | 45.19 | 45.83 | 45.01 | 45.59 | 34,657,272 | +0.70(+1.56%) |
Nov 30, 2016 | 44.76 | 45.15 | 44.63 | 44.89 | 30,634,562 | +0.69(+1.57%) |
Nov 29, 2016 | 44.18 | 44.53 | 44.04 | 44.20 | 19,752,688 | +0.04(+0.09%) |
Nov 28, 2016 | 44.47 | 44.86 | 44.13 | 44.16 | 29,697,098 | -1.04(-2.31%) |
Nov 25, 2016 | 45.06 | 45.22 | 44.73 | 45.20 | 14,431,522 | +0.07(+0.16%) |
Nov 23, 2016 | 45.13 | 45.13 | 45.13 | 0 | +0.47(+1.05%) | |
Nov 22, 2016 | 44.31 | 44.70 | 44.13 | 44.66 | 27,601,960 | +0.45(+1.01%) |
Nov 21, 2016 | 44.55 | 44.57 | 43.89 | 44.21 | 25,634,478 | +0.06(+0.14%) |
Nov 18, 2016 | 44.09 | 44.45 | 43.77 | 44.15 | 31,392,226 | +0.01(+0.02%) |
Nov 17, 2016 | 43.46 | 44.56 | 43.27 | 44.14 | 30,870,058 | +0.65(+1.50%) |
Nov 16, 2016 | 43.15 | 43.78 | 43.15 | 43.49 | 30,391,830 | -0.65(-1.48%) |
Nov 15, 2016 | 42.98 | 44.16 | 42.76 | 44.14 | 41,984,136 | +0.61(+1.41%) |
Nov 14, 2016 | 42.22 | 43.70 | 42.19 | 43.53 | 54,143,128 | +1.47(+3.50%) |
Nov 11, 2016 | 42.00 | 42.32 | 41.08 | 42.06 | 52,582,532 | -0.62(-1.45%) |
Nov 10, 2016 | 41.43 | 43.15 | 41.19 | 42.68 | 65,400,092 | +1.61(+3.92%) |
Nov 09, 2016 | 39.86 | 41.34 | 39.38 | 41.07 | 74,352,512 | +1.34(+3.37%) |
Nov 08, 2016 | 39.34 | 39.82 | 39.03 | 39.73 | 22,036,432 | +0.07(+0.18%) |
Nov 07, 2016 | 39.21 | 39.68 | 39.17 | 39.66 | 24,312,638 | +1.31(+3.43%) |
Nov 04, 2016 | 38.30 | 38.85 | 37.97 | 38.35 | 17,778,346 | -0.02(-0.04%) |
Nov 03, 2016 | 38.63 | 39.00 | 38.23 | 38.36 | 20,380,364 | -0.15(-0.39%) |
Nov 02, 2016 | 38.58 | 38.66 | 38.21 | 38.51 | 19,942,938 | -0.32(-0.82%) |
Nov 01, 2016 | 39.20 | 39.41 | 38.40 | 38.83 | 26,077,240 | -0.17(-0.43%) |
Oct 31, 2016 | 39.47 | 39.56 | 38.99 | 39.00 | 19,123,676 | -0.33(-0.83%) |
Oct 28, 2016 | 39.66 | 39.77 | 38.84 | 39.32 | 22,409,340 | -0.29(-0.74%) |
Oct 27, 2016 | 39.93 | 40.15 | 39.59 | 39.62 | 24,175,052 | -0.06(-0.16%) |
Oct 26, 2016 | 39.09 | 39.72 | 39.04 | 39.68 | 17,594,492 | +0.33(+0.85%) |
Oct 25, 2016 | 39.27 | 39.52 | 39.12 | 39.35 | 12,339,461 | +0.01(+0.02%) |
Oct 24, 2016 | 39.53 | 39.58 | 39.29 | 39.34 | 13,553,107 | +0.01(+0.02%) |
Oct 21, 2016 | 38.93 | 39.38 | 38.86 | 39.33 | 16,042,502 | -0.01(-0.02%) |
Oct 20, 2016 | 39.24 | 39.59 | 39.04 | 39.34 | 17,042,940 | +0.08(+0.20%) |
Oct 19, 2016 | 38.97 | 39.44 | 38.90 | 39.26 | 18,480,896 | +0.39(+1.00%) |
Oct 18, 2016 | 39.02 | 39.11 | 38.73 | 38.87 | 22,885,744 | +0.31(+0.80%) |
Oct 17, 2016 | 38.57 | 38.99 | 38.41 | 38.56 | 20,989,332 | -0.01(-0.02%) |
Oct 14, 2016 | 39.35 | 39.63 | 38.39 | 38.57 | 35,657,520 | +0.11(+0.29%) |
Oct 13, 2016 | 38.02 | 38.62 | 37.72 | 38.46 | 28,106,670 | -0.18(-0.47%) |
Oct 12, 2016 | 38.85 | 39.05 | 38.61 | 38.64 | 18,157,640 | -0.23(-0.59%) |
Oct 11, 2016 | 39.10 | 39.39 | 38.63 | 38.87 | 20,206,796 | -0.44(-1.13%) |
Oct 10, 2016 | 39.24 | 39.64 | 39.17 | 39.31 | 17,672,824 | +0.21(+0.55%) |
Oct 07, 2016 | 38.88 | 39.20 | 38.62 | 39.10 | 20,901,604 | +0.17(+0.43%) |
Oct 06, 2016 | 38.74 | 38.95 | 38.38 | 38.93 | 19,812,608 | +0.33(+0.86%) |
Oct 05, 2016 | 38.09 | 38.78 | 38.09 | 38.60 | 22,902,246 | +0.71(+1.88%) |
Oct 04, 2016 | 37.37 | 38.43 | 37.35 | 37.89 | 32,191,602 | +0.57(+1.53%) |
Oct 03, 2016 | 37.31 | 37.50 | 37.12 | 37.32 | 17,396,830 | -0.16(-0.42%) |
Sep 30, 2016 | 36.76 | 37.69 | 36.55 | 37.47 | 32,205,660 | +1.13(+3.12%) |
Sep 29, 2016 | 37.13 | 37.61 | 36.03 | 36.34 | 35,354,768 | -0.85(-2.28%) |
Sep 28, 2016 | 36.96 | 37.22 | 36.58 | 37.19 | 19,992,630 | +0.40(+1.08%) |
Sep 27, 2016 | 36.12 | 36.88 | 35.83 | 36.79 | 20,372,852 | +0.38(+1.05%) |
Sep 26, 2016 | 36.90 | 37.00 | 36.36 | 36.41 | 28,540,646 | -1.00(-2.67%) |
Sep 23, 2016 | 37.31 | 37.66 | 37.16 | 37.41 | 18,644,994 | +0.03(+0.08%) |
Sep 22, 2016 | 37.28 | 37.53 | 37.09 | 37.38 | 20,477,644 | +0.17(+0.45%) |
Sep 21, 2016 | 37.29 | 37.51 | 36.72 | 37.21 | 20,928,278 | +0.29(+0.77%) |
Sep 20, 2016 | 37.32 | 37.44 | 36.85 | 36.93 | 17,329,034 | -0.04(-0.11%) |
Sep 19, 2016 | 36.99 | 37.48 | 36.90 | 36.97 | 16,081,268 | +0.14(+0.39%) |
Sep 16, 2016 | 36.97 | 37.12 | 36.69 | 36.82 | 31,282,892 | -0.53(-1.42%) |
Sep 15, 2016 | 37.09 | 37.55 | 36.97 | 37.35 | 17,903,556 | +0.26(+0.71%) |
Sep 14, 2016 | 37.20 | 37.64 | 37.04 | 37.09 | 24,927,724 | -0.13(-0.36%) |
Sep 13, 2016 | 37.21 | 37.52 | 36.98 | 37.23 | 25,061,440 | -0.69(-1.82%) |
Sep 12, 2016 | 37.01 | 37.98 | 36.76 | 37.92 | 27,819,358 | +0.49(+1.31%) |
Sep 09, 2016 | 38.01 | 38.22 | 37.43 | 37.43 | 25,796,946 | -0.49(-1.30%) |
Sep 08, 2016 | 37.66 | 38.14 | 37.55 | 37.92 | 19,969,462 | +0.25(+0.65%) |
Sep 07, 2016 | 37.29 | 37.80 | 37.18 | 37.67 | 17,154,076 | +0.15(+0.40%) |
Sep 06, 2016 | 37.70 | 37.81 | 37.01 | 37.52 | 22,241,516 | -0.17(-0.46%) |
Sep 02, 2016 | 37.69 | 37.70 | 37.70 | 37.70 | 20,534,854 | +0.12(+0.32%) |
Sep 01, 2016 | 37.94 | 38.11 | 37.10 | 37.58 | 24,453,820 | -0.30(-0.80%) |
Aug 31, 2016 | 38.05 | 38.23 | 37.49 | 37.88 | 26,246,804 | -0.13(-0.33%) |
Aug 30, 2016 | 37.50 | 38.03 | 37.47 | 38.01 | 22,062,162 | +0.51(+1.35%) |
Aug 29, 2016 | 37.44 | 37.84 | 37.38 | 37.50 | 21,037,192 | +0.12(+0.32%) |
Aug 26, 2016 | 37.16 | 37.48 | 37.05 | 37.38 | 29,414,586 | +0.31(+0.83%) |
Aug 25, 2016 | 36.90 | 37.15 | 36.87 | 37.07 | 20,819,448 | +0.05(+0.13%) |
Aug 24, 2016 | 37.00 | 37.38 | 36.93 | 37.02 | 20,231,684 | +0.06(+0.15%) |
Aug 23, 2016 | 37.21 | 37.34 | 36.97 | 36.97 | 16,819,760 | -0.06(-0.15%) |
Aug 22, 2016 | 36.83 | 37.09 | 36.70 | 37.02 | 13,873,091 | +0.10(+0.28%) |
Aug 19, 2016 | 36.77 | 36.97 | 36.51 | 36.92 | 15,385,862 | +0.02(+0.06%) |
Aug 18, 2016 | 36.95 | 37.05 | 36.66 | 36.89 | 17,884,662 | -0.10(-0.28%) |
Aug 17, 2016 | 36.90 | 37.13 | 36.80 | 37.00 | 22,559,320 | +0.01(+0.02%) |
Aug 16, 2016 | 36.70 | 37.12 | 36.60 | 36.99 | 19,159,890 | +0.18(+0.50%) |
Aug 15, 2016 | 36.35 | 36.89 | 36.35 | 36.81 | 15,442,502 | +0.64(+1.78%) |
Aug 12, 2016 | 36.03 | 36.18 | 35.88 | 36.16 | 15,720,193 | -0.12(-0.33%) |
Aug 11, 2016 | 36.11 | 36.43 | 35.93 | 36.28 | 18,677,392 | +0.22(+0.62%) |
Aug 10, 2016 | 36.34 | 36.42 | 36.01 | 36.06 | 20,878,814 | -0.36(-0.98%) |
Aug 09, 2016 | 36.46 | 36.59 | 36.24 | 36.42 | 15,379,574 | -0.05(-0.13%) |
Aug 08, 2016 | 36.36 | 36.62 | 36.09 | 36.47 | 21,248,986 | +0.19(+0.52%) |
Aug 05, 2016 | 35.41 | 36.28 | 35.32 | 36.28 | 36,004,104 | +1.49(+4.29%) |
Aug 04, 2016 | 34.70 | 34.94 | 34.64 | 34.78 | 14,799,968 | -0.04(-0.11%) |
Aug 03, 2016 | 34.06 | 34.86 | 34.01 | 34.82 | 18,536,894 | +0.71(+2.09%) |
Aug 02, 2016 | 34.30 | 34.62 | 33.72 | 34.11 | 25,316,780 | -0.34(-0.99%) |
Aug 01, 2016 | 34.85 | 34.92 | 34.31 | 34.45 | 18,646,134 | -0.31(-0.89%) |
Jul 29, 2016 | 34.81 | 35.04 | 34.72 | 34.76 | 17,359,712 | -0.21(-0.61%) |
Jul 28, 2016 | 34.91 | 35.05 | 34.66 | 34.97 | 16,681,413 | -0.04(-0.11%) |
Jul 27, 2016 | 34.94 | 35.35 | 34.89 | 35.01 | 22,533,528 | +0.11(+0.32%) |
Jul 26, 2016 | 34.73 | 34.97 | 34.71 | 34.90 | 20,426,668 | +0.09(+0.25%) |
Jul 25, 2016 | 35.03 | 35.07 | 34.72 | 34.82 | 18,200,688 | -0.21(-0.59%) |
Jul 22, 2016 | 34.86 | 35.07 | 34.65 | 35.02 | 16,145,717 | +0.13(+0.39%) |
Jul 21, 2016 | 35.18 | 35.34 | 34.87 | 34.89 | 19,030,458 | -0.27(-0.76%) |
Jul 20, 2016 | 35.20 | 35.34 | 34.94 | 35.16 | 20,930,620 | +0.09(+0.27%) |
Jul 19, 2016 | 34.94 | 35.33 | 34.83 | 35.06 | 19,349,182 | -0.17(-0.49%) |
Jul 18, 2016 | 35.01 | 35.50 | 34.97 | 35.24 | 23,630,534 | +0.19(+0.54%) |
Jul 15, 2016 | 35.14 | 35.60 | 34.66 | 35.05 | 36,934,036 | -0.09(-0.27%) |
Jul 14, 2016 | 35.09 | 35.39 | 34.88 | 35.14 | 46,908,960 | +0.89(+2.58%) |
Jul 13, 2016 | 34.26 | 34.53 | 34.01 | 34.26 | 25,907,022 | -0.09(-0.25%) |
Jul 12, 2016 | 33.85 | 34.37 | 33.80 | 34.34 | 30,106,858 | +0.91(+2.72%) |
Jul 11, 2016 | 33.51 | 33.80 | 33.43 | 33.43 | 24,982,936 | +0.25(+0.74%) |
Jul 08, 2016 | 33.05 | 33.39 | 32.64 | 33.19 | 37,275,372 | +0.55(+1.67%) |
Jul 07, 2016 | 32.67 | 33.25 | 32.59 | 32.64 | 31,093,200 | +0.18(+0.56%) |
Jul 06, 2016 | 31.74 | 32.48 | 31.65 | 32.46 | 35,050,748 | +0.22(+0.69%) |
Jul 05, 2016 | 32.71 | 32.81 | 31.95 | 32.24 | 32,341,414 | -1.10(-3.30%) |
Jul 01, 2016 | 33.44 | 33.34 | 33.34 | 33.34 | 24,538,902 | -0.17(-0.52%) |
Jun 30, 2016 | 33.74 | 33.83 | 32.95 | 33.51 | 43,618,796 | +0.21(+0.64%) |
Jun 29, 2016 | 32.52 | 33.35 | 32.33 | 33.30 | 42,951,248 | +1.33(+4.15%) |
Jun 28, 2016 | 31.47 | 32.12 | 30.99 | 31.97 | 48,828,208 | +1.55(+5.09%) |
Jun 27, 2016 | 31.29 | 31.34 | 30.29 | 30.42 | 67,679,304 | -1.44(-4.52%) |
Jun 24, 2016 | 32.12 | 32.72 | 31.83 | 31.86 | 90,884,040 | -3.29(-9.36%) |
Jun 23, 2016 | 34.40 | 35.18 | 34.40 | 35.15 | 32,447,478 | +1.41(+4.17%) |
Jun 22, 2016 | 33.89 | 34.33 | 33.71 | 33.74 | 22,874,698 | -0.19(-0.56%) |
Jun 21, 2016 | 34.13 | 34.16 | 33.58 | 33.93 | 18,611,494 | +0.09(+0.28%) |
Jun 20, 2016 | 34.36 | 34.82 | 33.82 | 33.84 | 25,605,240 | +0.25(+0.75%) |
Jun 17, 2016 | 33.55 | 33.94 | 33.32 | 33.58 | 31,766,404 | +0.28(+0.85%) |
Jun 16, 2016 | 32.90 | 33.35 | 32.53 | 33.30 | 25,174,750 | +0.09(+0.26%) |
Jun 15, 2016 | 33.44 | 33.91 | 33.18 | 33.21 | 27,738,964 | +0.04(+0.12%) |
Jun 14, 2016 | 34.03 | 34.42 | 32.82 | 33.17 | 34,935,200 | -0.95(-2.78%) |
Jun 13, 2016 | 34.18 | 34.83 | 34.11 | 34.12 | 26,071,406 | -0.59(-1.69%) |
Jun 10, 2016 | 35.00 | 35.10 | 34.53 | 34.71 | 29,183,108 | -0.88(-2.47%) |
Jun 09, 2016 | 35.72 | 35.74 | 35.30 | 35.58 | 21,590,854 | -0.43(-1.21%) |
Jun 08, 2016 | 35.95 | 36.29 | 35.81 | 36.02 | 16,628,764 | +0.02(+0.04%) |
Jun 07, 2016 | 36.40 | 36.45 | 35.98 | 36.00 | 15,288,091 | -0.16(-0.44%) |
Jun 06, 2016 | 35.88 | 36.57 | 35.74 | 36.16 | 21,909,048 | +0.28(+0.77%) |
Jun 03, 2016 | 35.66 | 36.05 | 34.98 | 35.88 | 46,753,264 | -1.25(-3.36%) |
Jun 02, 2016 | 37.05 | 37.20 | 36.84 | 37.13 | 19,584,550 | +0.02(+0.06%) |
Jun 01, 2016 | 36.40 | 37.15 | 35.95 | 37.11 | 21,771,544 | +0.29(+0.79%) |
May 31, 2016 | 37.06 | 37.08 | 36.61 | 36.82 | 27,073,288 | -0.01(-0.02%) |
May 27, 2016 | 36.56 | 36.82 | 36.82 | 36.82 | 17,524,806 | +0.37(+1.02%) |
May 26, 2016 | 37.19 | 37.25 | 36.42 | 36.45 | 21,448,030 | -0.66(-1.77%) |
May 25, 2016 | 36.52 | 37.63 | 36.52 | 37.11 | 30,311,728 | +0.85(+2.35%) |
May 24, 2016 | 35.93 | 36.52 | 35.82 | 36.26 | 23,995,416 | +0.59(+1.66%) |
May 23, 2016 | 35.46 | 35.72 | 35.24 | 35.66 | 19,037,652 | +0.17(+0.47%) |
May 20, 2016 | 35.91 | 36.13 | 35.41 | 35.50 | 24,805,288 | -0.13(-0.36%) |
May 19, 2016 | 36.05 | 36.41 | 35.28 | 35.62 | 29,137,184 | -0.64(-1.77%) |
May 18, 2016 | 34.59 | 36.47 | 34.59 | 36.26 | 47,617,056 | +1.72(+4.97%) |
May 17, 2016 | 34.05 | 34.70 | 33.88 | 34.55 | 25,224,720 | +0.43(+1.27%) |
May 16, 2016 | 34.08 | 34.38 | 33.95 | 34.11 | 21,703,126 | +0.03(+0.09%) |
May 13, 2016 | 34.77 | 35.24 | 33.99 | 34.08 | 24,581,768 | -0.70(-2.02%) |
May 12, 2016 | 35.45 | 35.71 | 34.60 | 34.78 | 19,669,704 | -0.37(-1.06%) |
May 11, 2016 | 35.31 | 35.88 | 35.15 | 35.16 | 20,235,118 | -0.29(-0.83%) |
May 10, 2016 | 35.05 | 35.50 | 34.92 | 35.45 | 17,212,868 | +0.75(+2.16%) |
May 09, 2016 | 35.03 | 35.27 | 34.51 | 34.70 | 18,026,446 | -0.41(-1.17%) |
May 06, 2016 | 34.63 | 35.12 | 34.56 | 35.11 | 22,303,604 | +0.14(+0.41%) |
May 05, 2016 | 35.40 | 35.64 | 34.91 | 34.97 | 18,859,842 | -0.34(-0.96%) |
May 04, 2016 | 35.48 | 35.59 | 34.92 | 35.31 | 30,749,398 | -0.72(-2.00%) |
May 03, 2016 | 36.18 | 36.23 | 35.56 | 36.03 | 26,798,854 | -0.88(-2.38%) |
May 02, 2016 | 36.79 | 37.02 | 36.29 | 36.90 | 17,458,726 | +0.32(+0.86%) |
Apr 29, 2016 | 36.78 | 37.05 | 36.41 | 36.59 | 30,260,240 | -0.36(-0.96%) |
Apr 28, 2016 | 36.99 | 37.58 | 36.80 | 36.94 | 23,260,110 | -0.43(-1.16%) |
Apr 27, 2016 | 37.03 | 37.78 | 36.95 | 37.38 | 24,563,324 | +0.18(+0.49%) |
Apr 26, 2016 | 36.89 | 37.24 | 36.66 | 37.20 | 19,719,676 | +0.32(+0.88%) |
Apr 25, 2016 | 36.83 | 37.06 | 36.44 | 36.87 | 17,069,356 | -0.22(-0.60%) |
Apr 22, 2016 | 36.87 | 37.39 | 36.82 | 37.09 | 22,065,684 | +0.29(+0.79%) |
Apr 21, 2016 | 36.95 | 37.08 | 36.51 | 36.80 | 27,272,114 | -0.11(-0.30%) |
Apr 20, 2016 | 36.12 | 36.92 | 36.11 | 36.91 | 27,406,584 | +0.88(+2.43%) |
Apr 19, 2016 | 35.87 | 36.27 | 35.72 | 36.04 | 23,846,760 | +0.41(+1.15%) |
Apr 18, 2016 | 35.08 | 35.74 | 34.91 | 35.62 | 29,030,042 | +0.15(+0.42%) |
Apr 15, 2016 | 36.68 | 36.77 | 35.22 | 35.47 | 49,597,516 | -0.05(-0.13%) |
Apr 14, 2016 | 34.86 | 35.77 | 34.76 | 35.52 | 34,031,532 | +0.58(+1.65%) |
Apr 13, 2016 | 33.60 | 35.14 | 33.60 | 34.95 | 41,953,132 | +1.86(+5.61%) |
Apr 12, 2016 | 32.60 | 33.14 | 32.47 | 33.09 | 25,183,102 | +0.62(+1.90%) |
Apr 11, 2016 | 32.17 | 32.78 | 32.15 | 32.47 | 26,689,196 | +0.51(+1.61%) |
Apr 08, 2016 | 32.27 | 32.60 | 31.88 | 31.96 | 18,583,646 | +0.16(+0.50%) |
Apr 07, 2016 | 32.62 | 32.76 | 31.55 | 31.80 | 28,637,416 | -1.26(-3.80%) |
Apr 06, 2016 | 32.80 | 33.08 | 32.53 | 33.06 | 20,473,906 | +0.28(+0.84%) |
Apr 05, 2016 | 32.73 | 33.09 | 32.47 | 32.78 | 22,625,062 | -0.43(-1.31%) |
Apr 04, 2016 | 33.45 | 33.72 | 33.15 | 33.22 | 18,204,962 | -0.32(-0.97%) |
Apr 01, 2016 | 32.79 | 33.64 | 32.62 | 33.54 | 22,475,376 | +0.57(+1.72%) |
Mar 31, 2016 | 33.03 | 33.44 | 32.84 | 32.97 | 19,831,188 | -0.10(-0.31%) |
Mar 30, 2016 | 33.15 | 33.63 | 33.05 | 33.07 | 18,692,972 | +0.13(+0.38%) |
Mar 29, 2016 | 32.99 | 32.99 | 32.49 | 32.95 | 22,990,378 | -0.16(-0.48%) |
Mar 28, 2016 | 33.25 | 33.31 | 32.92 | 33.11 | 16,540,401 | -0.02(-0.05%) |
Mar 24, 2016 | 32.99 | 33.12 | 33.12 | 33.12 | 28,773,636 | -0.34(-1.01%) |
Mar 23, 2016 | 34.18 | 34.35 | 33.39 | 33.46 | 30,374,604 | -0.80(-2.33%) |
Mar 22, 2016 | 34.17 | 34.46 | 33.89 | 34.26 | 18,848,316 | -0.17(-0.50%) |
Mar 21, 2016 | 34.30 | 34.95 | 34.16 | 34.43 | 20,544,578 | +0.05(+0.14%) |
Mar 18, 2016 | 34.30 | 34.72 | 34.16 | 34.38 | 39,003,076 | +0.54(+1.61%) |
Mar 17, 2016 | 33.16 | 33.90 | 32.68 | 33.84 | 30,722,130 | +0.49(+1.47%) |
Mar 16, 2016 | 33.27 | 34.00 | 32.77 | 33.35 | 29,097,194 | -0.28(-0.85%) |
Mar 15, 2016 | 33.37 | 33.66 | 33.15 | 33.63 | 17,450,144 | -0.06(-0.19%) |
Mar 14, 2016 | 33.69 | 33.89 | 33.33 | 33.70 | 19,410,764 | -0.25(-0.74%) |
Mar 11, 2016 | 33.38 | 33.97 | 32.98 | 33.95 | 26,678,050 | +1.28(+3.92%) |
Mar 10, 2016 | 32.86 | 33.29 | 32.07 | 32.67 | 26,767,742 | +0.17(+0.53%) |
Mar 09, 2016 | 32.66 | 32.72 | 32.08 | 32.50 | 23,516,362 | +0.08(+0.24%) |
Mar 08, 2016 | 33.29 | 33.41 | 32.37 | 32.42 | 33,237,674 | -1.23(-3.66%) |
Mar 07, 2016 | 33.45 | 33.90 | 33.23 | 33.65 | 28,026,682 | -0.17(-0.51%) |
Mar 04, 2016 | 34.01 | 34.42 | 33.54 | 33.82 | 35,545,124 | +0.00(+0.00%) |
Mar 03, 2016 | 33.28 | 33.86 | 33.08 | 33.82 | 27,633,888 | +0.48(+1.44%) |
Mar 02, 2016 | 32.57 | 33.37 | 32.45 | 33.34 | 34,145,364 | +0.75(+2.30%) |