Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.11 | 46.46 | 45.89 | 45.89 | 3,724,480 | +0.06(+0.12%) |
Jun 29, 2017 | 45.52 | 45.89 | 45.12 | 45.84 | 4,972,163 | +0.39(+0.86%) |
Jun 28, 2017 | 45.25 | 45.91 | 45.14 | 45.45 | 3,041,378 | +0.47(+1.05%) |
Jun 27, 2017 | 45.13 | 45.73 | 44.89 | 44.97 | 3,067,186 | -0.09(-0.20%) |
Jun 26, 2017 | 44.56 | 45.26 | 44.52 | 45.06 | 5,142,887 | +0.89(+2.01%) |
Jun 23, 2017 | 44.02 | 44.40 | 43.89 | 44.17 | 5,107,190 | -0.03(-0.07%) |
Jun 22, 2017 | 44.13 | 44.56 | 43.75 | 44.20 | 2,721,246 | +0.04(+0.09%) |
Jun 21, 2017 | 44.12 | 44.41 | 43.84 | 44.16 | 2,535,174 | +0.19(+0.44%) |
Jun 20, 2017 | 44.73 | 44.85 | 43.91 | 43.97 | 2,939,136 | -0.69(-1.54%) |
Jun 19, 2017 | 44.85 | 44.91 | 44.33 | 44.66 | 3,933,135 | +0.11(+0.25%) |
Jun 16, 2017 | 44.90 | 45.20 | 44.16 | 44.55 | 8,231,499 | -0.72(-1.59%) |
Jun 15, 2017 | 45.41 | 45.63 | 44.62 | 45.27 | 5,115,697 | -0.74(-1.62%) |
Jun 14, 2017 | 46.01 | 46.29 | 45.32 | 46.01 | 5,249,309 | -0.30(-0.64%) |
Jun 13, 2017 | 45.44 | 46.53 | 45.39 | 46.31 | 4,953,680 | +0.86(+1.88%) |
Jun 12, 2017 | 46.07 | 46.22 | 45.16 | 45.45 | 9,491,025 | -0.80(-1.74%) |
Jun 09, 2017 | 46.97 | 47.22 | 46.00 | 46.26 | 7,151,285 | -0.78(-1.66%) |
Jun 08, 2017 | 47.71 | 46.93 | 47.04 | 4,032,158 | -0.21(-0.45%) | |
Jun 07, 2017 | 46.81 | 47.43 | 46.70 | 47.25 | 5,136,260 | +0.68(+1.45%) |
Jun 06, 2017 | 47.35 | 47.40 | 46.49 | 46.58 | 5,347,293 | -0.79(-1.66%) |
Jun 05, 2017 | 47.60 | 47.64 | 47.09 | 47.36 | 4,416,097 | -0.12(-0.25%) |
Jun 02, 2017 | 47.98 | 48.02 | 47.13 | 47.48 | 5,900,924 | -0.50(-1.04%) |
Jun 01, 2017 | 47.24 | 48.02 | 47.08 | 47.98 | 4,333,941 | +0.72(+1.53%) |
May 31, 2017 | 47.20 | 47.30 | 46.72 | 47.26 | 7,194,688 | +0.09(+0.19%) |
May 30, 2017 | 46.79 | 47.60 | 46.71 | 47.17 | 6,693,280 | +0.25(+0.53%) |
May 26, 2017 | 48.07 | 48.45 | 46.85 | 46.93 | 18,718,958 | -1.81(-3.72%) |
May 25, 2017 | 45.72 | 49.30 | 44.80 | 48.74 | 41,972,936 | +8.62(+21.48%) |
May 24, 2017 | 40.99 | 41.24 | 40.02 | 40.12 | 9,915,342 | -0.90(-2.19%) |
May 23, 2017 | 41.27 | 41.47 | 40.72 | 41.02 | 4,236,105 | -0.16(-0.39%) |
May 22, 2017 | 40.99 | 41.31 | 40.94 | 41.18 | 4,619,839 | +0.33(+0.82%) |
May 19, 2017 | 40.48 | 40.98 | 40.19 | 40.85 | 3,142,252 | +0.56(+1.38%) |
May 18, 2017 | 40.46 | 40.85 | 40.07 | 40.29 | 4,061,865 | +0.02(+0.04%) |
May 17, 2017 | 41.24 | 41.42 | 40.24 | 40.27 | 5,826,141 | -0.96(-2.34%) |
May 16, 2017 | 40.66 | 41.24 | 40.34 | 41.24 | 4,441,043 | +0.53(+1.29%) |
May 15, 2017 | 40.82 | 41.06 | 40.58 | 40.71 | 3,179,188 | +0.04(+0.10%) |
May 12, 2017 | 41.17 | 41.19 | 40.45 | 40.67 | 4,188,552 | -0.68(-1.65%) |
May 11, 2017 | 41.12 | 41.40 | 40.73 | 41.36 | 3,479,679 | -0.02(-0.06%) |
May 10, 2017 | 41.29 | 41.55 | 41.08 | 41.38 | 2,954,516 | +0.14(+0.35%) |
May 09, 2017 | 41.29 | 41.40 | 41.17 | 41.24 | 2,488,707 | +0.05(+0.12%) |
May 08, 2017 | 41.21 | 41.39 | 41.12 | 41.19 | 3,335,326 | +0.11(+0.27%) |
May 05, 2017 | 40.69 | 41.11 | 40.56 | 41.08 | 3,534,853 | +0.60(+1.47%) |
May 04, 2017 | 41.10 | 41.25 | 40.38 | 40.48 | 6,122,431 | -0.62(-1.51%) |
May 03, 2017 | 40.78 | 41.18 | 40.64 | 41.10 | 3,329,892 | +0.11(+0.27%) |
May 02, 2017 | 40.98 | 41.17 | 40.77 | 40.99 | 4,266,606 | +0.04(+0.10%) |
May 01, 2017 | 41.37 | 41.37 | 40.89 | 40.95 | 2,807,706 | -0.28(-0.68%) |
Apr 28, 2017 | 41.71 | 41.74 | 40.97 | 41.23 | 3,771,820 | -0.43(-1.03%) |
Apr 27, 2017 | 41.58 | 41.91 | 41.38 | 41.66 | 4,032,516 | +0.08(+0.19%) |
Apr 26, 2017 | 41.25 | 41.83 | 41.24 | 41.58 | 3,615,148 | +0.38(+0.93%) |
Apr 25, 2017 | 41.72 | 41.86 | 40.57 | 41.20 | 5,674,858 | +0.49(+1.21%) |
Apr 24, 2017 | 40.58 | 40.91 | 40.35 | 40.70 | 3,378,902 | +0.41(+1.01%) |
Apr 21, 2017 | 40.17 | 40.52 | 39.84 | 40.30 | 4,588,440 | +0.09(+0.22%) |
Apr 20, 2017 | 39.64 | 40.48 | 39.53 | 40.21 | 6,088,594 | +0.92(+2.33%) |
Apr 19, 2017 | 38.75 | 39.78 | 38.74 | 39.29 | 4,850,793 | +0.68(+1.77%) |
Apr 18, 2017 | 38.48 | 39.24 | 38.32 | 38.61 | 3,702,117 | +0.13(+0.33%) |
Apr 17, 2017 | 38.57 | 38.59 | 38.22 | 38.48 | 3,431,022 | +0.07(+0.19%) |
Apr 13, 2017 | 38.46 | 38.78 | 38.39 | 38.41 | 3,981,155 | -0.07(-0.19%) |
Apr 12, 2017 | 38.72 | 38.73 | 38.43 | 38.48 | 2,728,168 | -0.23(-0.60%) |
Apr 11, 2017 | 38.66 | 38.81 | 38.33 | 38.71 | 3,466,561 | +0.08(+0.21%) |
Apr 10, 2017 | 38.56 | 39.06 | 38.50 | 38.63 | 4,500,210 | +0.26(+0.68%) |
Apr 07, 2017 | 38.20 | 38.44 | 37.94 | 38.37 | 5,762,772 | +0.18(+0.48%) |
Apr 06, 2017 | 38.46 | 38.84 | 38.10 | 38.19 | 5,513,656 | +0.02(+0.04%) |
Apr 05, 2017 | 38.83 | 38.94 | 38.15 | 38.17 | 3,706,000 | -0.54(-1.40%) |
Apr 04, 2017 | 38.51 | 38.82 | 38.32 | 38.71 | 7,097,422 | +0.10(+0.25%) |
Apr 03, 2017 | 39.11 | 39.19 | 38.53 | 38.62 | 7,067,316 | -0.49(-1.26%) |
Mar 31, 2017 | 38.51 | 39.27 | 38.43 | 39.11 | 5,189,167 | +0.45(+1.15%) |
Mar 30, 2017 | 37.96 | 38.75 | 37.90 | 38.67 | 4,076,168 | +0.65(+1.72%) |
Mar 29, 2017 | 37.47 | 38.18 | 37.41 | 38.01 | 4,319,865 | +0.64(+1.70%) |
Mar 28, 2017 | 36.80 | 37.44 | 36.62 | 37.38 | 4,088,625 | +0.61(+1.67%) |
Mar 27, 2017 | 35.86 | 36.93 | 35.66 | 36.76 | 5,902,382 | +1.07(+3.01%) |
Mar 24, 2017 | 35.48 | 35.89 | 35.46 | 35.69 | 3,209,008 | +0.18(+0.52%) |
Mar 23, 2017 | 35.75 | 35.99 | 35.44 | 35.51 | 4,156,550 | -0.32(-0.89%) |
Mar 22, 2017 | 35.01 | 35.94 | 34.79 | 35.82 | 5,719,637 | +0.76(+2.18%) |
Mar 21, 2017 | 36.29 | 36.33 | 34.81 | 35.06 | 8,931,872 | -1.19(-3.27%) |
Mar 20, 2017 | 36.14 | 36.39 | 35.82 | 36.25 | 7,385,711 | +0.12(+0.33%) |
Mar 17, 2017 | 35.32 | 36.15 | 35.23 | 36.13 | 8,747,608 | +0.98(+2.79%) |
Mar 16, 2017 | 35.06 | 35.41 | 34.85 | 35.15 | 4,925,566 | +0.07(+0.20%) |
Mar 15, 2017 | 34.78 | 35.18 | 34.56 | 35.08 | 4,319,904 | +0.03(+0.09%) |
Mar 14, 2017 | 35.35 | 35.47 | 34.75 | 35.05 | 5,024,190 | -0.38(-1.07%) |
Mar 13, 2017 | 35.37 | 35.65 | 35.08 | 35.42 | 4,114,743 | +0.04(+0.11%) |
Mar 10, 2017 | 35.48 | 35.68 | 35.16 | 35.38 | 4,854,105 | -0.03(-0.09%) |
Mar 09, 2017 | 35.64 | 35.79 | 35.31 | 35.42 | 3,322,930 | -0.21(-0.58%) |
Mar 08, 2017 | 35.15 | 35.90 | 35.13 | 35.62 | 5,187,310 | +0.43(+1.23%) |
Mar 07, 2017 | 34.59 | 35.29 | 34.56 | 35.19 | 6,674,348 | +0.52(+1.50%) |
Mar 06, 2017 | 35.23 | 35.25 | 34.65 | 34.67 | 6,411,403 | -0.60(-1.70%) |
Mar 03, 2017 | 35.35 | 35.46 | 34.93 | 35.27 | 8,166,232 | -0.16(-0.45%) |
Mar 02, 2017 | 33.35 | 35.62 | 33.35 | 35.42 | 17,027,536 | +2.14(+6.43%) |
Mar 01, 2017 | 33.61 | 33.81 | 32.91 | 33.28 | 20,767,970 | -1.57(-4.51%) |
Feb 28, 2017 | 36.03 | 36.03 | 34.56 | 34.86 | 10,984,216 | -1.60(-4.38%) |
Feb 27, 2017 | 36.06 | 36.69 | 35.96 | 36.45 | 8,480,685 | +0.47(+1.29%) |
Feb 24, 2017 | 35.02 | 36.16 | 34.88 | 35.99 | 8,595,450 | +0.99(+2.82%) |
Feb 23, 2017 | 36.19 | 36.29 | 34.80 | 35.00 | 5,235,578 | -1.11(-3.08%) |
Feb 22, 2017 | 36.40 | 36.49 | 35.98 | 36.11 | 2,912,916 | -0.21(-0.57%) |
Feb 21, 2017 | 36.06 | 36.40 | 35.85 | 36.32 | 4,592,685 | +0.58(+1.64%) |
Feb 17, 2017 | 35.73 | 35.73 | 35.73 | 0 | -0.10(-0.29%) | |
Feb 16, 2017 | 36.23 | 36.51 | 35.65 | 35.84 | 4,055,539 | -0.43(-1.20%) |
Feb 15, 2017 | 35.88 | 36.41 | 35.75 | 36.27 | 5,231,417 | +0.50(+1.39%) |
Feb 14, 2017 | 34.83 | 35.90 | 34.82 | 35.77 | 6,444,207 | +1.04(+3.00%) |
Feb 13, 2017 | 35.48 | 35.61 | 34.72 | 34.73 | 4,799,303 | -0.56(-1.59%) |
Feb 10, 2017 | 35.51 | 35.54 | 34.99 | 35.29 | 3,080,428 | -0.04(-0.11%) |
Feb 09, 2017 | 34.79 | 35.64 | 34.62 | 35.33 | 4,687,655 | +0.68(+1.96%) |
Feb 08, 2017 | 34.51 | 34.65 | 34.18 | 34.65 | 4,923,255 | +0.27(+0.78%) |
Feb 07, 2017 | 34.86 | 34.99 | 34.32 | 34.38 | 4,830,213 | -0.34(-0.98%) |
Feb 06, 2017 | 35.33 | 35.68 | 34.64 | 34.72 | 5,255,872 | -0.61(-1.72%) |
Feb 03, 2017 | 35.13 | 35.74 | 34.96 | 35.33 | 5,736,327 | +0.33(+0.95%) |
Feb 02, 2017 | 35.08 | 35.53 | 34.93 | 35.00 | 4,902,814 | -0.15(-0.43%) |
Feb 01, 2017 | 35.21 | 35.33 | 34.79 | 35.15 | 3,873,380 | -0.02(-0.04%) |
Jan 31, 2017 | 34.58 | 35.27 | 34.25 | 35.16 | 5,779,637 | +0.24(+0.68%) |
Jan 30, 2017 | 34.29 | 34.99 | 34.19 | 34.93 | 4,330,700 | +0.59(+1.73%) |
Jan 27, 2017 | 35.77 | 35.83 | 33.96 | 34.33 | 8,490,791 | -1.39(-3.89%) |
Jan 26, 2017 | 35.35 | 35.84 | 35.31 | 35.72 | 4,572,746 | +0.44(+1.25%) |
Jan 25, 2017 | 35.14 | 35.50 | 35.11 | 35.28 | 3,946,649 | +0.39(+1.13%) |
Jan 24, 2017 | 34.34 | 35.00 | 34.34 | 34.89 | 2,954,292 | +0.50(+1.45%) |
Jan 23, 2017 | 34.15 | 34.53 | 33.83 | 34.39 | 3,187,645 | +0.14(+0.42%) |
Jan 20, 2017 | 34.37 | 34.42 | 33.57 | 34.25 | 7,776,504 | -0.21(-0.62%) |
Jan 19, 2017 | 35.35 | 35.40 | 34.29 | 34.46 | 6,036,414 | -0.90(-2.55%) |
Jan 18, 2017 | 34.93 | 35.37 | 34.52 | 35.36 | 4,944,244 | -0.09(-0.25%) |
Jan 17, 2017 | 34.77 | 36.20 | 34.77 | 35.45 | 6,561,255 | +0.83(+2.40%) |
Jan 13, 2017 | 34.62 | 34.62 | 34.62 | 0 | -0.32(-0.90%) | |
Jan 12, 2017 | 34.58 | 34.94 | 34.36 | 34.93 | 5,183,906 | +0.64(+1.87%) |
Jan 11, 2017 | 34.78 | 34.89 | 33.97 | 34.29 | 3,670,487 | -0.35(-1.00%) |
Jan 10, 2017 | 34.37 | 34.98 | 34.11 | 34.64 | 5,965,209 | +0.41(+1.20%) |
Jan 09, 2017 | 33.89 | 34.60 | 33.81 | 34.23 | 6,836,861 | +0.45(+1.33%) |
Jan 06, 2017 | 33.86 | 33.99 | 33.49 | 33.78 | 4,971,212 | +0.10(+0.30%) |
Jan 05, 2017 | 33.77 | 33.81 | 33.01 | 33.68 | 7,379,978 | -0.89(-2.58%) |
Jan 04, 2017 | 34.23 | 34.90 | 34.21 | 34.57 | 6,005,514 | +0.80(+2.36%) |
Jan 03, 2017 | 34.00 | 34.09 | 33.36 | 33.77 | 6,789,785 | +0.07(+0.21%) |
Dec 30, 2016 | 33.70 | 33.70 | 33.70 | 0 | -0.32(-0.93%) | |
Dec 29, 2016 | 34.49 | 34.93 | 33.73 | 34.02 | 6,124,533 | -0.51(-1.46%) |
Dec 28, 2016 | 35.53 | 35.54 | 34.06 | 34.52 | 5,868,845 | -0.82(-2.32%) |
Dec 27, 2016 | 35.51 | 35.84 | 35.26 | 35.35 | 3,347,098 | -0.02(-0.04%) |
Dec 23, 2016 | 35.36 | 35.36 | 35.36 | 0 | -0.26(-0.73%) | |
Dec 22, 2016 | 37.08 | 37.30 | 35.34 | 35.62 | 8,230,554 | -1.36(-3.67%) |
Dec 21, 2016 | 37.04 | 37.50 | 36.81 | 36.98 | 4,471,246 | -0.35(-0.93%) |
Dec 20, 2016 | 36.84 | 37.54 | 36.83 | 37.33 | 5,395,012 | +0.55(+1.50%) |
Dec 19, 2016 | 37.30 | 37.57 | 36.64 | 36.77 | 7,182,633 | -0.35(-0.94%) |
Dec 16, 2016 | 37.92 | 38.00 | 37.08 | 37.12 | 12,512,299 | -0.92(-2.41%) |
Dec 15, 2016 | 38.15 | 38.41 | 37.98 | 38.04 | 5,951,048 | -0.04(-0.10%) |
Dec 14, 2016 | 38.61 | 38.76 | 38.05 | 38.08 | 5,171,560 | -0.36(-0.92%) |
Dec 13, 2016 | 38.54 | 38.71 | 38.10 | 38.43 | 4,814,248 | -0.09(-0.23%) |
Dec 12, 2016 | 38.63 | 38.73 | 38.35 | 38.52 | 3,957,434 | -0.18(-0.47%) |
Dec 09, 2016 | 38.86 | 38.86 | 38.40 | 38.70 | 5,437,042 | -0.24(-0.63%) |
Dec 08, 2016 | 38.32 | 39.02 | 38.31 | 38.95 | 9,288,846 | +0.62(+1.63%) |
Dec 07, 2016 | 37.41 | 38.36 | 37.41 | 38.32 | 7,559,692 | +1.26(+3.39%) |
Dec 06, 2016 | 36.76 | 37.19 | 36.76 | 37.07 | 6,549,708 | +0.31(+0.84%) |
Dec 05, 2016 | 36.16 | 37.46 | 36.16 | 36.76 | 10,852,884 | +0.90(+2.52%) |
Dec 02, 2016 | 35.89 | 36.32 | 35.75 | 35.86 | 4,859,776 | +0.17(+0.48%) |
Dec 01, 2016 | 35.76 | 36.15 | 35.57 | 35.68 | 6,392,504 | -0.20(-0.55%) |
Nov 30, 2016 | 35.62 | 36.13 | 35.39 | 35.88 | 6,425,724 | +0.06(+0.18%) |
Nov 29, 2016 | 35.74 | 36.12 | 35.64 | 35.82 | 4,346,097 | +0.23(+0.64%) |
Nov 28, 2016 | 36.57 | 36.61 | 35.55 | 35.59 | 9,047,408 | -0.98(-2.68%) |
Nov 25, 2016 | 36.90 | 37.03 | 36.34 | 36.57 | 3,462,699 | -0.30(-0.81%) |
Nov 23, 2016 | 36.87 | 36.87 | 36.87 | 0 | +0.28(+0.77%) | |
Nov 22, 2016 | 35.66 | 36.88 | 35.58 | 36.59 | 8,215,251 | +0.75(+2.08%) |
Nov 21, 2016 | 35.20 | 36.23 | 35.20 | 35.84 | 9,424,564 | +0.68(+1.92%) |
Nov 18, 2016 | 35.86 | 35.86 | 35.07 | 35.17 | 16,257,976 | -0.94(-2.61%) |
Nov 17, 2016 | 33.67 | 36.68 | 33.41 | 36.11 | 32,367,390 | +4.35(+13.70%) |
Nov 16, 2016 | 31.21 | 31.88 | 30.96 | 31.76 | 15,049,085 | +0.45(+1.43%) |
Nov 15, 2016 | 31.05 | 31.62 | 30.64 | 31.31 | 11,268,471 | -0.05(-0.15%) |
Nov 14, 2016 | 30.27 | 31.63 | 30.27 | 31.36 | 12,065,922 | +1.24(+4.12%) |
Nov 11, 2016 | 30.38 | 30.67 | 29.56 | 30.12 | 18,497,658 | -1.27(-4.05%) |
Nov 10, 2016 | 30.75 | 31.46 | 30.74 | 31.39 | 8,047,253 | +1.15(+3.82%) |
Nov 09, 2016 | 29.36 | 30.38 | 29.13 | 30.23 | 8,225,697 | +0.41(+1.37%) |
Nov 08, 2016 | 29.73 | 30.18 | 29.73 | 29.83 | 7,774,155 | -0.85(-2.76%) |
Nov 07, 2016 | 30.39 | 30.76 | 30.38 | 30.67 | 4,338,315 | +0.69(+2.30%) |
Nov 04, 2016 | 30.00 | 30.49 | 29.71 | 29.98 | 3,645,865 | +0.06(+0.21%) |
Nov 03, 2016 | 30.11 | 30.42 | 29.81 | 29.92 | 7,193,216 | -0.22(-0.73%) |
Nov 02, 2016 | 30.10 | 30.51 | 29.96 | 30.14 | 4,338,728 | -0.22(-0.72%) |
Nov 01, 2016 | 30.56 | 30.69 | 30.12 | 30.36 | 3,719,096 | -0.19(-0.62%) |
Oct 31, 2016 | 30.45 | 30.78 | 30.36 | 30.55 | 3,698,019 | +0.10(+0.34%) |
Oct 28, 2016 | 30.18 | 30.86 | 30.18 | 30.45 | 5,075,961 | +0.24(+0.78%) |
Oct 27, 2016 | 30.93 | 30.94 | 30.12 | 30.21 | 4,709,663 | -0.64(-2.06%) |
Oct 26, 2016 | 30.65 | 31.01 | 30.46 | 30.85 | 3,217,751 | +0.02(+0.08%) |
Oct 25, 2016 | 30.89 | 31.01 | 30.43 | 30.82 | 4,562,202 | -0.16(-0.51%) |
Oct 24, 2016 | 31.14 | 31.23 | 30.78 | 30.98 | 3,173,744 | +0.00(+0.00%) |
Oct 21, 2016 | 30.85 | 31.11 | 30.76 | 30.98 | 2,855,475 | -0.02(-0.05%) |
Oct 20, 2016 | 30.98 | 31.32 | 30.93 | 31.00 | 4,034,045 | -0.05(-0.18%) |
Oct 19, 2016 | 31.11 | 31.13 | 30.62 | 31.05 | 4,605,890 | +0.10(+0.33%) |
Oct 18, 2016 | 31.22 | 31.36 | 30.89 | 30.95 | 4,343,856 | -0.04(-0.13%) |
Oct 17, 2016 | 30.75 | 31.48 | 30.40 | 30.99 | 6,695,853 | +0.13(+0.41%) |
Oct 14, 2016 | 31.26 | 31.57 | 30.85 | 30.86 | 5,926,603 | -0.41(-1.31%) |
Oct 13, 2016 | 30.97 | 31.39 | 30.43 | 31.27 | 8,431,814 | +0.05(+0.15%) |
Oct 12, 2016 | 30.49 | 31.39 | 30.34 | 31.22 | 8,753,525 | +1.13(+3.76%) |
Oct 11, 2016 | 30.46 | 30.64 | 30.07 | 30.09 | 4,940,824 | -0.46(-1.49%) |
Oct 10, 2016 | 30.76 | 31.08 | 30.38 | 30.55 | 4,529,659 | +0.01(+0.03%) |
Oct 07, 2016 | 30.17 | 30.82 | 29.99 | 30.54 | 8,771,031 | +0.57(+1.89%) |
Oct 06, 2016 | 29.62 | 30.06 | 29.54 | 29.98 | 4,667,425 | +0.23(+0.77%) |
Oct 05, 2016 | 29.93 | 30.13 | 29.75 | 29.75 | 4,633,764 | -0.07(-0.24%) |
Oct 04, 2016 | 29.98 | 30.40 | 29.74 | 29.82 | 3,636,417 | -0.16(-0.52%) |
Oct 03, 2016 | 29.95 | 30.27 | 29.73 | 29.98 | 4,596,152 | +0.00(+0.00%) |
Sep 30, 2016 | 29.57 | 30.18 | 29.45 | 29.98 | 6,210,829 | +0.60(+2.06%) |
Sep 29, 2016 | 29.61 | 29.89 | 29.35 | 29.37 | 4,077,590 | -0.21(-0.72%) |
Sep 28, 2016 | 30.03 | 30.03 | 29.40 | 29.58 | 5,439,099 | -0.45(-1.49%) |
Sep 27, 2016 | 29.56 | 30.08 | 29.52 | 30.03 | 4,431,941 | +0.58(+1.97%) |
Sep 26, 2016 | 29.71 | 29.82 | 29.40 | 29.45 | 5,700,671 | -0.38(-1.26%) |
Sep 23, 2016 | 30.09 | 30.44 | 29.74 | 29.83 | 5,005,881 | -0.38(-1.25%) |
Sep 22, 2016 | 30.20 | 30.52 | 30.11 | 30.20 | 4,820,306 | +0.16(+0.52%) |
Sep 21, 2016 | 29.91 | 30.05 | 29.62 | 30.05 | 3,763,450 | +0.35(+1.19%) |
Sep 20, 2016 | 30.00 | 30.13 | 29.65 | 29.69 | 4,639,330 | -0.25(-0.84%) |
Sep 19, 2016 | 29.91 | 30.19 | 29.86 | 29.94 | 7,193,079 | +0.11(+0.37%) |
Sep 16, 2016 | 29.57 | 29.90 | 29.42 | 29.83 | 6,865,245 | +0.25(+0.85%) |
Sep 15, 2016 | 29.43 | 29.80 | 29.22 | 29.58 | 5,803,592 | +0.02(+0.05%) |
Sep 14, 2016 | 29.44 | 29.87 | 29.22 | 29.57 | 7,531,225 | +0.15(+0.51%) |
Sep 13, 2016 | 29.21 | 29.85 | 29.14 | 29.42 | 7,871,056 | +0.14(+0.48%) |
Sep 12, 2016 | 28.77 | 29.41 | 28.66 | 29.28 | 7,341,639 | +0.33(+1.14%) |
Sep 09, 2016 | 29.26 | 29.62 | 28.95 | 28.95 | 6,452,368 | -0.60(-2.05%) |
Sep 08, 2016 | 29.96 | 30.00 | 29.47 | 29.55 | 7,956,067 | -0.52(-1.74%) |
Sep 07, 2016 | 29.86 | 30.11 | 29.75 | 30.07 | 7,590,269 | +0.27(+0.92%) |
Sep 06, 2016 | 30.12 | 30.25 | 29.65 | 29.80 | 5,221,985 | -0.40(-1.32%) |
Sep 02, 2016 | 30.03 | 30.20 | 30.20 | 30.20 | 4,647,012 | +0.16(+0.55%) |
Sep 01, 2016 | 30.05 | 30.22 | 29.59 | 30.03 | 6,823,192 | +0.05(+0.16%) |
Aug 31, 2016 | 30.34 | 30.44 | 29.79 | 29.99 | 7,780,824 | -0.33(-1.08%) |
Aug 30, 2016 | 30.41 | 30.64 | 30.31 | 30.32 | 4,840,897 | -0.09(-0.31%) |
Aug 29, 2016 | 30.75 | 30.79 | 30.29 | 30.41 | 7,281,472 | -0.36(-1.17%) |
Aug 26, 2016 | 30.95 | 31.00 | 30.58 | 30.77 | 7,107,454 | -0.02(-0.08%) |
Aug 25, 2016 | 30.39 | 30.85 | 30.14 | 30.79 | 10,006,701 | +0.01(+0.03%) |
Aug 24, 2016 | 30.55 | 31.62 | 30.37 | 30.78 | 26,885,930 | +0.21(+0.69%) |
Aug 23, 2016 | 29.89 | 30.67 | 29.35 | 30.57 | 51,911,924 | +5.01(+19.60%) |
Aug 22, 2016 | 25.43 | 26.18 | 25.31 | 25.56 | 14,655,975 | +0.16(+0.64%) |
Aug 19, 2016 | 25.59 | 25.61 | 25.09 | 25.40 | 9,105,928 | -0.48(-1.84%) |
Aug 18, 2016 | 26.11 | 26.18 | 25.68 | 25.87 | 6,837,526 | -0.08(-0.30%) |
Aug 17, 2016 | 26.08 | 26.25 | 25.56 | 25.95 | 8,308,995 | -0.79(-2.94%) |
Aug 16, 2016 | 26.89 | 26.95 | 26.70 | 26.74 | 3,783,087 | -0.16(-0.58%) |
Aug 15, 2016 | 26.67 | 27.25 | 26.57 | 26.89 | 6,156,864 | -0.28(-1.03%) |
Aug 12, 2016 | 26.86 | 27.63 | 26.70 | 27.17 | 8,293,165 | +0.19(+0.72%) |
Aug 11, 2016 | 26.65 | 27.10 | 26.57 | 26.98 | 6,081,927 | +0.69(+2.64%) |
Aug 10, 2016 | 26.30 | 26.53 | 26.18 | 26.29 | 4,226,594 | +0.13(+0.51%) |
Aug 09, 2016 | 26.59 | 26.72 | 26.13 | 26.15 | 5,128,777 | -0.45(-1.70%) |
Aug 08, 2016 | 26.77 | 26.96 | 26.58 | 26.61 | 4,346,843 | -0.09(-0.32%) |
Aug 05, 2016 | 26.23 | 26.70 | 26.19 | 26.69 | 5,412,801 | +0.62(+2.39%) |
Aug 04, 2016 | 26.03 | 26.39 | 25.86 | 26.07 | 3,492,931 | +0.03(+0.12%) |
Aug 03, 2016 | 25.44 | 26.08 | 24.95 | 26.04 | 5,278,304 | +0.43(+1.67%) |
Aug 02, 2016 | 26.11 | 26.11 | 25.37 | 25.61 | 6,055,083 | -0.48(-1.82%) |
Aug 01, 2016 | 26.04 | 26.19 | 25.78 | 26.08 | 4,687,877 | -0.10(-0.39%) |
Jul 29, 2016 | 25.90 | 26.21 | 25.74 | 26.19 | 5,044,571 | +0.25(+0.96%) |
Jul 28, 2016 | 25.77 | 26.03 | 25.42 | 25.94 | 5,825,198 | +0.11(+0.42%) |
Jul 27, 2016 | 25.59 | 25.96 | 25.48 | 25.83 | 6,310,668 | -0.04(-0.15%) |
Jul 26, 2016 | 25.33 | 25.93 | 25.33 | 25.87 | 6,413,649 | +0.56(+2.22%) |
Jul 25, 2016 | 25.05 | 25.34 | 24.91 | 25.30 | 4,205,533 | +0.26(+1.03%) |
Jul 22, 2016 | 25.06 | 25.30 | 24.87 | 25.05 | 4,510,415 | -0.11(-0.43%) |
Jul 21, 2016 | 24.81 | 25.43 | 24.71 | 25.16 | 5,998,109 | +0.38(+1.54%) |
Jul 20, 2016 | 24.79 | 24.91 | 24.70 | 24.77 | 3,311,265 | +0.08(+0.32%) |
Jul 19, 2016 | 24.91 | 24.96 | 24.60 | 24.70 | 3,722,657 | -0.23(-0.91%) |
Jul 18, 2016 | 24.56 | 25.06 | 24.54 | 24.92 | 4,132,593 | +0.47(+1.91%) |
Jul 15, 2016 | 24.80 | 24.80 | 24.17 | 24.45 | 5,243,306 | -0.30(-1.20%) |
Jul 14, 2016 | 24.68 | 24.88 | 24.54 | 24.75 | 6,058,356 | +0.28(+1.15%) |
Jul 13, 2016 | 24.58 | 24.76 | 24.11 | 24.47 | 6,842,257 | -0.10(-0.41%) |
Jul 12, 2016 | 24.56 | 24.94 | 24.54 | 24.57 | 5,052,152 | +0.22(+0.90%) |
Jul 11, 2016 | 24.14 | 24.57 | 24.14 | 24.35 | 3,576,606 | +0.23(+0.97%) |
Jul 08, 2016 | 24.14 | 24.32 | 24.05 | 24.12 | 4,743,238 | +0.27(+1.14%) |
Jul 07, 2016 | 23.78 | 24.00 | 23.71 | 23.85 | 4,221,980 | -0.02(-0.10%) |
Jul 06, 2016 | 23.49 | 23.88 | 23.22 | 23.87 | 6,366,191 | +0.21(+0.89%) |
Jul 05, 2016 | 24.34 | 24.52 | 23.50 | 23.66 | 6,317,999 | -0.78(-3.19%) |