Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.27 | 42.40 | 41.71 | 41.85 | 7,166,960 | -0.28(-0.66%) |
Apr 27, 2017 | 42.07 | 42.23 | 41.31 | 42.12 | 13,450,669 | -0.58(-1.36%) |
Apr 26, 2017 | 43.03 | 43.33 | 42.67 | 42.70 | 8,262,321 | -0.33(-0.77%) |
Apr 25, 2017 | 43.41 | 43.79 | 43.01 | 43.03 | 8,544,731 | -0.07(-0.17%) |
Apr 24, 2017 | 42.82 | 43.22 | 42.43 | 43.11 | 13,597,943 | +1.18(+2.81%) |
Apr 21, 2017 | 42.22 | 42.40 | 41.72 | 41.93 | 6,945,377 | -0.37(-0.87%) |
Apr 20, 2017 | 41.82 | 42.52 | 41.67 | 42.30 | 8,338,862 | +0.78(+1.89%) |
Apr 19, 2017 | 41.27 | 41.99 | 41.16 | 41.51 | 9,217,266 | +0.62(+1.51%) |
Apr 18, 2017 | 40.70 | 41.24 | 40.49 | 40.90 | 8,658,756 | +0.06(+0.14%) |
Apr 17, 2017 | 40.64 | 40.93 | 40.52 | 40.84 | 7,752,578 | +0.29(+0.73%) |
Apr 13, 2017 | 41.34 | 41.44 | 40.34 | 40.55 | 16,173,308 | -0.94(-2.26%) |
Apr 12, 2017 | 43.25 | 43.44 | 41.44 | 41.49 | 15,563,343 | -0.22(-0.53%) |
Apr 11, 2017 | 41.44 | 41.74 | 40.97 | 41.71 | 11,407,612 | +0.29(+0.71%) |
Apr 10, 2017 | 41.50 | 41.65 | 41.07 | 41.41 | 10,799,509 | -0.18(-0.44%) |
Apr 07, 2017 | 41.64 | 41.81 | 41.21 | 41.60 | 9,780,981 | -0.08(-0.20%) |
Apr 06, 2017 | 41.55 | 42.05 | 41.32 | 41.68 | 6,602,596 | +0.17(+0.40%) |
Apr 05, 2017 | 41.84 | 42.45 | 41.47 | 41.51 | 9,027,421 | -0.03(-0.07%) |
Apr 04, 2017 | 42.21 | 42.41 | 41.44 | 41.54 | 9,517,869 | -1.11(-2.61%) |
Apr 03, 2017 | 42.32 | 42.67 | 41.97 | 42.66 | 8,033,608 | +0.33(+0.78%) |
Mar 31, 2017 | 42.47 | 42.63 | 42.26 | 42.32 | 7,658,547 | -0.29(-0.67%) |
Mar 30, 2017 | 42.38 | 42.80 | 42.28 | 42.61 | 5,330,300 | +0.29(+0.70%) |
Mar 29, 2017 | 42.75 | 42.96 | 42.11 | 42.32 | 6,864,090 | -0.53(-1.25%) |
Mar 28, 2017 | 42.45 | 43.09 | 42.14 | 42.85 | 7,949,901 | +0.40(+0.93%) |
Mar 27, 2017 | 41.78 | 42.60 | 41.51 | 42.45 | 9,797,967 | +0.09(+0.22%) |
Mar 24, 2017 | 42.45 | 42.65 | 41.99 | 42.36 | 6,830,579 | +0.07(+0.17%) |
Mar 23, 2017 | 42.24 | 42.56 | 41.87 | 42.29 | 6,069,343 | +0.17(+0.39%) |
Mar 22, 2017 | 41.67 | 42.21 | 40.95 | 42.12 | 13,100,073 | +0.20(+0.48%) |
Mar 21, 2017 | 43.35 | 43.45 | 41.84 | 41.92 | 11,255,634 | -1.22(-2.84%) |
Mar 20, 2017 | 43.49 | 43.49 | 42.87 | 43.14 | 6,370,874 | +0.31(+0.73%) |
Mar 17, 2017 | 43.86 | 43.88 | 42.83 | 42.83 | 13,351,060 | -0.83(-1.90%) |
Mar 16, 2017 | 43.85 | 43.93 | 43.30 | 43.66 | 8,577,453 | +0.20(+0.47%) |
Mar 15, 2017 | 42.30 | 43.73 | 41.65 | 43.46 | 19,473,424 | +0.84(+1.97%) |
Mar 14, 2017 | 43.30 | 43.35 | 42.47 | 42.62 | 15,539,653 | -0.99(-2.26%) |
Mar 13, 2017 | 44.11 | 44.41 | 43.44 | 43.60 | 7,594,202 | -0.52(-1.17%) |
Mar 10, 2017 | 43.57 | 44.18 | 43.48 | 44.12 | 6,801,095 | +0.61(+1.40%) |
Mar 09, 2017 | 43.92 | 44.52 | 43.25 | 43.51 | 9,542,195 | -0.39(-0.88%) |
Mar 08, 2017 | 43.91 | 44.18 | 43.77 | 43.90 | 7,785,922 | +0.03(+0.06%) |
Mar 07, 2017 | 44.68 | 44.82 | 43.80 | 43.87 | 11,147,758 | -1.11(-2.48%) |
Mar 06, 2017 | 45.58 | 45.91 | 44.40 | 44.99 | 12,344,730 | -1.18(-2.55%) |
Mar 03, 2017 | 46.05 | 46.63 | 45.79 | 46.16 | 12,137,026 | +0.16(+0.34%) |
Mar 02, 2017 | 46.04 | 46.68 | 45.87 | 46.01 | 13,602,948 | -0.99(-2.10%) |
Mar 01, 2017 | 46.42 | 47.76 | 46.37 | 46.99 | 15,346,716 | +1.01(+2.20%) |
Feb 28, 2017 | 46.51 | 46.60 | 45.92 | 45.98 | 7,545,530 | -0.47(-1.01%) |
Feb 27, 2017 | 46.35 | 46.47 | 45.89 | 46.45 | 8,224,786 | -0.02(-0.04%) |
Feb 24, 2017 | 46.39 | 46.52 | 45.93 | 46.47 | 8,855,179 | -0.02(-0.04%) |
Feb 23, 2017 | 47.08 | 47.42 | 46.22 | 46.49 | 7,026,157 | -0.41(-0.88%) |
Feb 22, 2017 | 46.97 | 47.09 | 46.50 | 46.90 | 4,711,891 | -0.07(-0.15%) |
Feb 21, 2017 | 47.06 | 47.26 | 46.75 | 46.97 | 6,983,799 | -0.02(-0.04%) |
Feb 17, 2017 | 46.99 | 46.99 | 46.99 | 0 | +0.37(+0.79%) | |
Feb 16, 2017 | 46.93 | 46.94 | 46.40 | 46.62 | 7,224,370 | -0.31(-0.66%) |
Feb 15, 2017 | 46.73 | 47.66 | 46.35 | 46.94 | 13,849,545 | +1.20(+2.63%) |
Feb 14, 2017 | 45.70 | 45.85 | 45.03 | 45.73 | 7,657,048 | -0.18(-0.40%) |
Feb 13, 2017 | 45.28 | 46.25 | 45.20 | 45.92 | 7,158,159 | +0.73(+1.62%) |
Feb 10, 2017 | 45.45 | 45.47 | 44.96 | 45.18 | 5,802,721 | -0.06(-0.14%) |
Feb 09, 2017 | 44.12 | 45.45 | 44.15 | 45.25 | 7,930,598 | +1.13(+2.56%) |
Feb 08, 2017 | 44.27 | 44.30 | 43.78 | 44.12 | 5,823,276 | -0.05(-0.10%) |
Feb 07, 2017 | 44.43 | 44.89 | 44.10 | 44.17 | 7,917,784 | -0.10(-0.23%) |
Feb 06, 2017 | 44.17 | 44.65 | 43.96 | 44.27 | 7,810,029 | +0.41(+0.94%) |
Feb 03, 2017 | 43.59 | 44.03 | 43.49 | 43.85 | 6,140,391 | +0.39(+0.91%) |
Feb 02, 2017 | 42.73 | 43.72 | 42.63 | 43.46 | 9,588,996 | +0.11(+0.25%) |
Feb 01, 2017 | 43.55 | 43.82 | 43.15 | 43.35 | 9,129,481 | +0.02(+0.04%) |
Jan 31, 2017 | 43.84 | 43.87 | 42.72 | 43.33 | 13,649,041 | -0.39(-0.90%) |
Jan 30, 2017 | 44.90 | 44.90 | 43.61 | 43.73 | 13,877,261 | -1.86(-4.08%) |
Jan 27, 2017 | 46.78 | 46.89 | 45.47 | 45.59 | 7,470,056 | -1.10(-2.36%) |
Jan 26, 2017 | 46.50 | 47.28 | 46.38 | 46.69 | 9,708,075 | +0.65(+1.41%) |
Jan 25, 2017 | 45.85 | 46.26 | 45.69 | 46.04 | 8,826,655 | +0.69(+1.52%) |
Jan 24, 2017 | 44.86 | 45.64 | 44.78 | 45.35 | 6,975,208 | +0.61(+1.37%) |
Jan 23, 2017 | 46.12 | 46.26 | 44.73 | 44.73 | 9,536,335 | -1.59(-3.43%) |
Jan 20, 2017 | 45.65 | 46.36 | 45.60 | 46.32 | 8,418,989 | +0.73(+1.61%) |
Jan 19, 2017 | 46.12 | 46.32 | 45.51 | 45.59 | 7,644,137 | -0.55(-1.19%) |
Jan 18, 2017 | 45.99 | 46.60 | 45.67 | 46.14 | 7,714,135 | -0.03(-0.06%) |
Jan 17, 2017 | 46.77 | 46.98 | 46.04 | 46.17 | 8,150,897 | -0.83(-1.76%) |
Jan 13, 2017 | 46.99 | 46.99 | 46.99 | 0 | +0.31(+0.67%) | |
Jan 12, 2017 | 47.06 | 47.70 | 45.56 | 46.68 | 15,572,496 | -0.50(-1.07%) |
Jan 11, 2017 | 47.20 | 47.46 | 46.46 | 47.18 | 10,882,754 | +0.47(+1.00%) |
Jan 10, 2017 | 45.80 | 47.10 | 45.73 | 46.72 | 9,198,852 | +1.14(+2.50%) |
Jan 09, 2017 | 45.37 | 46.02 | 45.33 | 45.58 | 5,812,577 | +0.01(+0.02%) |
Jan 06, 2017 | 45.67 | 46.14 | 45.15 | 45.57 | 7,547,174 | -0.05(-0.10%) |
Jan 05, 2017 | 46.24 | 46.49 | 45.40 | 45.62 | 6,328,699 | -0.89(-1.91%) |
Jan 04, 2017 | 45.95 | 46.72 | 45.85 | 46.50 | 8,610,654 | +1.12(+2.47%) |
Jan 03, 2017 | 45.28 | 45.99 | 45.10 | 45.39 | 5,911,518 | +0.27(+0.59%) |
Dec 30, 2016 | 45.12 | 45.12 | 45.12 | 0 | -0.11(-0.24%) | |
Dec 29, 2016 | 45.44 | 45.73 | 45.14 | 45.23 | 3,650,277 | -0.18(-0.40%) |
Dec 28, 2016 | 46.18 | 46.28 | 45.36 | 45.41 | 4,927,952 | -0.78(-1.69%) |
Dec 27, 2016 | 45.82 | 46.42 | 45.80 | 46.19 | 3,669,154 | +0.43(+0.94%) |
Dec 23, 2016 | 45.76 | 45.76 | 45.76 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 46.57 | 46.64 | 45.55 | 45.68 | 5,895,097 | -1.03(-2.20%) |
Dec 21, 2016 | 46.49 | 46.92 | 46.28 | 46.71 | 4,445,498 | +0.15(+0.32%) |
Dec 20, 2016 | 46.26 | 46.92 | 46.25 | 46.56 | 6,732,303 | +0.31(+0.67%) |
Dec 19, 2016 | 46.06 | 46.54 | 46.04 | 46.25 | 5,449,194 | +0.24(+0.52%) |
Dec 16, 2016 | 46.80 | 47.24 | 45.95 | 46.01 | 10,945,207 | -0.31(-0.67%) |
Dec 15, 2016 | 46.30 | 47.45 | 46.26 | 46.32 | 11,227,666 | +0.62(+1.37%) |
Dec 14, 2016 | 45.73 | 46.39 | 45.48 | 45.70 | 10,415,299 | +0.15(+0.32%) |
Dec 13, 2016 | 45.88 | 46.50 | 45.51 | 45.55 | 9,595,045 | -0.28(-0.62%) |
Dec 12, 2016 | 46.81 | 47.09 | 45.79 | 45.84 | 9,427,104 | -1.66(-3.50%) |
Dec 09, 2016 | 47.70 | 48.39 | 47.02 | 47.50 | 9,295,903 | +0.39(+0.84%) |
Dec 08, 2016 | 46.87 | 47.62 | 46.36 | 47.10 | 10,344,282 | +0.23(+0.49%) |
Dec 07, 2016 | 45.35 | 47.08 | 45.11 | 46.87 | 11,629,932 | +1.53(+3.38%) |
Dec 06, 2016 | 44.22 | 45.40 | 44.13 | 45.34 | 9,966,957 | +1.48(+3.37%) |
Dec 05, 2016 | 44.50 | 44.77 | 43.65 | 43.86 | 10,072,762 | -0.45(-1.01%) |
Dec 02, 2016 | 44.32 | 44.89 | 43.93 | 44.31 | 9,670,502 | +0.50(+1.13%) |
Dec 01, 2016 | 43.99 | 44.89 | 43.66 | 43.82 | 10,686,595 | -0.38(-0.85%) |
Nov 30, 2016 | 43.62 | 44.72 | 42.97 | 44.19 | 10,079,012 | -0.38(-0.84%) |
Nov 29, 2016 | 44.51 | 44.99 | 44.24 | 44.57 | 7,692,550 | +0.09(+0.21%) |
Nov 28, 2016 | 45.02 | 45.27 | 44.47 | 44.48 | 10,055,886 | -0.69(-1.52%) |
Nov 25, 2016 | 45.10 | 45.32 | 44.84 | 45.17 | 2,443,622 | +0.03(+0.06%) |
Nov 23, 2016 | 45.14 | 45.14 | 45.14 | 0 | +0.28(+0.63%) | |
Nov 22, 2016 | 44.80 | 45.22 | 44.72 | 44.85 | 9,748,220 | +0.27(+0.60%) |
Nov 21, 2016 | 44.93 | 45.10 | 44.50 | 44.59 | 9,446,677 | -0.27(-0.59%) |
Nov 18, 2016 | 44.76 | 44.93 | 44.26 | 44.85 | 8,995,187 | +0.36(+0.80%) |
Nov 17, 2016 | 43.49 | 44.51 | 43.30 | 44.50 | 9,338,170 | +1.04(+2.38%) |
Nov 16, 2016 | 43.65 | 43.79 | 43.26 | 43.46 | 7,507,594 | -0.25(-0.57%) |
Nov 15, 2016 | 44.96 | 45.17 | 43.11 | 43.71 | 15,427,433 | +0.17(+0.38%) |
Nov 14, 2016 | 42.76 | 43.55 | 42.75 | 43.54 | 13,005,608 | +1.00(+2.35%) |
Nov 11, 2016 | 41.96 | 43.07 | 41.52 | 42.54 | 11,199,565 | +0.39(+0.94%) |
Nov 10, 2016 | 41.66 | 42.31 | 41.25 | 42.15 | 22,632,518 | +0.64(+1.55%) |
Nov 09, 2016 | 40.08 | 41.73 | 39.96 | 41.51 | 14,488,574 | +0.66(+1.62%) |
Nov 08, 2016 | 40.02 | 40.94 | 39.56 | 40.85 | 10,608,951 | +0.48(+1.19%) |
Nov 07, 2016 | 39.63 | 40.73 | 39.29 | 40.37 | 12,632,945 | +1.21(+3.10%) |
Nov 04, 2016 | 38.17 | 39.48 | 38.12 | 39.15 | 11,842,647 | +0.88(+2.29%) |
Nov 03, 2016 | 38.40 | 38.87 | 38.14 | 38.28 | 8,918,009 | -0.01(-0.02%) |
Nov 02, 2016 | 38.20 | 38.69 | 38.09 | 38.28 | 11,347,919 | +0.05(+0.12%) |
Nov 01, 2016 | 38.20 | 38.79 | 37.94 | 38.24 | 11,926,115 | +0.10(+0.26%) |
Oct 31, 2016 | 38.09 | 38.18 | 37.55 | 38.14 | 9,524,984 | +0.39(+1.04%) |
Oct 28, 2016 | 37.79 | 38.24 | 37.44 | 37.75 | 9,281,648 | -0.12(-0.31%) |
Oct 27, 2016 | 38.00 | 38.58 | 37.36 | 37.86 | 10,455,783 | +0.06(+0.17%) |
Oct 26, 2016 | 36.66 | 38.72 | 36.57 | 37.80 | 15,525,753 | +0.17(+0.46%) |
Oct 25, 2016 | 37.62 | 38.25 | 37.39 | 37.63 | 9,524,110 | -0.15(-0.39%) |
Oct 24, 2016 | 37.79 | 38.12 | 37.57 | 37.77 | 9,543,578 | +0.18(+0.49%) |
Oct 21, 2016 | 37.51 | 37.71 | 37.12 | 37.59 | 9,912,782 | -0.26(-0.70%) |
Oct 20, 2016 | 37.27 | 37.93 | 37.23 | 37.86 | 16,005,078 | +0.51(+1.37%) |
Oct 19, 2016 | 36.11 | 37.36 | 35.79 | 37.34 | 15,129,126 | +1.31(+3.65%) |
Oct 18, 2016 | 35.97 | 36.77 | 35.65 | 36.03 | 14,712,831 | +0.10(+0.28%) |
Oct 17, 2016 | 36.28 | 36.97 | 35.85 | 35.93 | 11,538,316 | -0.63(-1.72%) |
Oct 14, 2016 | 36.93 | 37.21 | 36.36 | 36.56 | 13,288,716 | +0.03(+0.08%) |
Oct 13, 2016 | 35.18 | 37.33 | 34.61 | 36.53 | 26,585,014 | +0.68(+1.88%) |
Oct 12, 2016 | 35.62 | 36.07 | 35.21 | 35.86 | 12,180,976 | +0.30(+0.85%) |
Oct 11, 2016 | 36.75 | 36.76 | 35.42 | 35.55 | 13,318,268 | -0.76(-2.09%) |
Oct 10, 2016 | 35.80 | 36.48 | 35.78 | 36.31 | 8,755,297 | +0.75(+2.11%) |
Oct 07, 2016 | 36.40 | 36.46 | 35.43 | 35.56 | 11,726,596 | -0.90(-2.48%) |
Oct 06, 2016 | 36.76 | 36.87 | 36.29 | 36.47 | 10,058,838 | -0.35(-0.94%) |
Oct 05, 2016 | 36.67 | 36.96 | 36.57 | 36.81 | 8,114,151 | +0.16(+0.42%) |
Oct 04, 2016 | 37.66 | 37.78 | 36.61 | 36.66 | 13,667,493 | +0.16(+0.43%) |
Oct 03, 2016 | 35.84 | 36.56 | 35.80 | 36.50 | 12,736,758 | +0.57(+1.58%) |
Sep 30, 2016 | 35.75 | 36.16 | 35.55 | 35.94 | 9,679,873 | +0.30(+0.85%) |
Sep 29, 2016 | 35.66 | 36.23 | 35.63 | 35.64 | 7,861,187 | -0.18(-0.51%) |
Sep 28, 2016 | 35.88 | 36.73 | 35.71 | 35.82 | 11,556,729 | +0.02(+0.05%) |
Sep 27, 2016 | 34.70 | 35.84 | 34.68 | 35.80 | 10,416,376 | +1.07(+3.08%) |
Sep 26, 2016 | 35.17 | 35.38 | 34.61 | 34.73 | 8,602,096 | -0.68(-1.91%) |
Sep 23, 2016 | 34.86 | 35.55 | 34.86 | 35.41 | 7,492,645 | +0.26(+0.73%) |
Sep 22, 2016 | 34.84 | 35.57 | 34.83 | 35.15 | 11,955,419 | +0.41(+1.18%) |
Sep 21, 2016 | 34.50 | 34.97 | 34.22 | 34.74 | 9,341,463 | +0.38(+1.12%) |
Sep 20, 2016 | 34.33 | 34.80 | 34.16 | 34.36 | 8,270,525 | +0.05(+0.16%) |
Sep 19, 2016 | 33.70 | 34.46 | 33.65 | 34.30 | 9,603,137 | +0.73(+2.18%) |
Sep 16, 2016 | 33.80 | 33.92 | 33.41 | 33.57 | 12,329,465 | -0.47(-1.39%) |
Sep 15, 2016 | 33.87 | 34.35 | 33.62 | 34.05 | 10,050,499 | +0.16(+0.46%) |
Sep 14, 2016 | 34.18 | 34.60 | 33.72 | 33.89 | 10,369,995 | -0.37(-1.09%) |
Sep 13, 2016 | 34.88 | 35.16 | 34.13 | 34.27 | 11,175,491 | -0.83(-2.37%) |
Sep 12, 2016 | 34.00 | 35.23 | 33.67 | 35.10 | 9,388,149 | +0.63(+1.83%) |
Sep 09, 2016 | 35.69 | 35.97 | 34.47 | 34.47 | 12,810,502 | -1.41(-3.92%) |
Sep 08, 2016 | 35.48 | 35.88 | 35.24 | 35.87 | 11,545,899 | +0.36(+1.00%) |
Sep 07, 2016 | 34.19 | 35.77 | 34.16 | 35.52 | 18,247,628 | +1.90(+5.65%) |
Sep 06, 2016 | 33.99 | 34.05 | 33.46 | 33.62 | 8,806,890 | -0.32(-0.94%) |
Sep 02, 2016 | 33.48 | 33.94 | 33.94 | 33.94 | 11,173,363 | +0.32(+0.95%) |
Sep 01, 2016 | 33.78 | 33.92 | 33.16 | 33.62 | 7,806,063 | +0.06(+0.19%) |
Aug 31, 2016 | 34.08 | 34.08 | 32.89 | 33.55 | 15,155,414 | -0.37(-1.10%) |
Aug 30, 2016 | 33.37 | 34.33 | 33.22 | 33.93 | 10,897,028 | +0.56(+1.67%) |
Aug 29, 2016 | 33.12 | 33.42 | 33.11 | 33.37 | 6,214,912 | +0.42(+1.27%) |
Aug 26, 2016 | 33.34 | 33.45 | 32.78 | 32.95 | 8,632,583 | -0.35(-1.04%) |
Aug 25, 2016 | 33.45 | 33.61 | 33.27 | 33.30 | 7,162,769 | -0.27(-0.82%) |
Aug 24, 2016 | 33.45 | 33.83 | 33.30 | 33.57 | 8,266,736 | +0.07(+0.22%) |
Aug 23, 2016 | 33.58 | 33.90 | 33.44 | 33.50 | 8,310,759 | +0.07(+0.22%) |
Aug 22, 2016 | 33.35 | 33.55 | 32.93 | 33.43 | 12,251,322 | -0.15(-0.44%) |
Aug 19, 2016 | 33.61 | 33.76 | 33.21 | 33.57 | 8,301,315 | -0.27(-0.81%) |
Aug 18, 2016 | 34.12 | 34.18 | 33.65 | 33.85 | 13,253,576 | -0.40(-1.17%) |
Aug 17, 2016 | 33.81 | 34.27 | 33.53 | 34.25 | 11,420,925 | +0.52(+1.54%) |
Aug 16, 2016 | 33.61 | 34.07 | 33.59 | 33.73 | 10,134,632 | +0.02(+0.05%) |
Aug 15, 2016 | 33.19 | 33.83 | 32.72 | 33.71 | 11,811,537 | +0.52(+1.57%) |
Aug 12, 2016 | 33.49 | 33.55 | 33.11 | 33.19 | 8,433,860 | -0.32(-0.95%) |
Aug 11, 2016 | 33.40 | 33.83 | 33.13 | 33.51 | 8,255,699 | +0.20(+0.60%) |
Aug 10, 2016 | 33.78 | 33.89 | 33.09 | 33.31 | 10,517,728 | -0.43(-1.27%) |
Aug 09, 2016 | 34.28 | 34.56 | 33.73 | 33.74 | 9,239,247 | -0.26(-0.77%) |
Aug 08, 2016 | 34.02 | 34.72 | 33.93 | 34.00 | 11,043,223 | -0.21(-0.61%) |
Aug 05, 2016 | 33.58 | 34.26 | 33.58 | 34.21 | 8,917,130 | +1.03(+3.09%) |
Aug 04, 2016 | 33.16 | 33.31 | 32.71 | 33.18 | 9,718,649 | +0.05(+0.16%) |
Aug 03, 2016 | 33.04 | 33.48 | 32.85 | 33.13 | 12,104,793 | +0.08(+0.25%) |
Aug 02, 2016 | 35.25 | 35.28 | 32.95 | 33.05 | 22,014,522 | -2.81(-7.83%) |
Aug 01, 2016 | 35.34 | 35.88 | 35.21 | 35.85 | 9,872,801 | +0.66(+1.88%) |
Jul 29, 2016 | 35.75 | 36.22 | 35.18 | 35.19 | 11,527,837 | -0.55(-1.55%) |
Jul 28, 2016 | 34.96 | 35.91 | 34.73 | 35.74 | 8,098,524 | +0.74(+2.13%) |
Jul 27, 2016 | 35.31 | 35.34 | 34.96 | 35.00 | 9,547,423 | -0.45(-1.26%) |
Jul 26, 2016 | 35.39 | 35.71 | 35.06 | 35.44 | 9,952,698 | +0.06(+0.18%) |
Jul 25, 2016 | 35.57 | 35.65 | 35.01 | 35.38 | 7,885,366 | +0.00(+0.00%) |
Jul 22, 2016 | 35.48 | 35.59 | 34.90 | 35.38 | 10,548,924 | +0.40(+1.14%) |
Jul 21, 2016 | 35.52 | 35.65 | 34.75 | 34.98 | 19,186,792 | -1.53(-4.20%) |
Jul 20, 2016 | 36.95 | 37.43 | 36.27 | 36.51 | 10,507,773 | -0.29(-0.79%) |
Jul 19, 2016 | 36.21 | 36.85 | 35.87 | 36.80 | 10,238,127 | +0.39(+1.07%) |
Jul 18, 2016 | 36.48 | 36.80 | 36.38 | 36.41 | 9,122,896 | +0.11(+0.30%) |
Jul 15, 2016 | 36.74 | 36.81 | 36.06 | 36.30 | 16,730,311 | -0.91(-2.44%) |
Jul 14, 2016 | 36.62 | 37.55 | 36.46 | 37.21 | 20,418,478 | +1.29(+3.59%) |
Jul 13, 2016 | 36.78 | 36.87 | 35.80 | 35.92 | 15,258,110 | -0.59(-1.62%) |
Jul 12, 2016 | 35.60 | 36.70 | 35.53 | 36.51 | 21,505,046 | +1.90(+5.48%) |
Jul 11, 2016 | 34.21 | 34.91 | 34.14 | 34.62 | 13,208,005 | +0.68(+2.01%) |
Jul 08, 2016 | 33.51 | 34.28 | 33.03 | 33.93 | 13,898,562 | +0.91(+2.75%) |
Jul 07, 2016 | 32.27 | 33.13 | 32.24 | 33.03 | 9,663,720 | +0.72(+2.22%) |
Jul 06, 2016 | 31.75 | 32.34 | 30.95 | 32.31 | 16,011,175 | -0.04(-0.11%) |
Jul 05, 2016 | 32.69 | 32.91 | 31.59 | 32.35 | 15,678,346 | -1.04(-3.13%) |
Jul 01, 2016 | 33.06 | 33.39 | 33.39 | 33.39 | 10,360,777 | +0.31(+0.93%) |
Jun 30, 2016 | 32.93 | 33.08 | 32.45 | 33.08 | 13,670,204 | +0.17(+0.52%) |
Jun 29, 2016 | 32.15 | 33.03 | 31.71 | 32.91 | 16,583,238 | +1.43(+4.53%) |
Jun 28, 2016 | 31.12 | 31.48 | 30.51 | 31.48 | 21,666,278 | +1.19(+3.93%) |
Jun 27, 2016 | 31.64 | 31.73 | 29.60 | 30.29 | 31,490,826 | -1.65(-5.17%) |
Jun 24, 2016 | 32.77 | 33.67 | 31.94 | 31.95 | 28,731,782 | -2.84(-8.17%) |
Jun 23, 2016 | 35.42 | 35.48 | 34.26 | 34.79 | 12,062,677 | -0.22(-0.62%) |
Jun 22, 2016 | 35.02 | 35.56 | 34.96 | 35.01 | 7,741,495 | -0.11(-0.31%) |
Jun 21, 2016 | 35.12 | 35.42 | 34.55 | 35.12 | 13,212,367 | +0.53(+1.52%) |
Jun 20, 2016 | 34.90 | 35.17 | 34.51 | 34.59 | 10,924,792 | +0.07(+0.21%) |
Jun 17, 2016 | 34.45 | 34.72 | 34.22 | 34.52 | 12,287,297 | -0.01(-0.03%) |
Jun 16, 2016 | 34.84 | 35.02 | 34.36 | 34.53 | 14,411,311 | -0.79(-2.24%) |
Jun 15, 2016 | 35.75 | 36.12 | 35.26 | 35.32 | 12,159,108 | -0.20(-0.56%) |
Jun 14, 2016 | 36.70 | 36.82 | 35.09 | 35.52 | 16,589,324 | -1.33(-3.60%) |
Jun 13, 2016 | 37.77 | 37.87 | 36.80 | 36.84 | 10,953,242 | -1.33(-3.50%) |
Jun 10, 2016 | 38.19 | 38.40 | 37.60 | 38.18 | 7,475,046 | -0.33(-0.85%) |
Jun 09, 2016 | 37.91 | 38.67 | 37.70 | 38.50 | 8,389,036 | +0.50(+1.31%) |
Jun 08, 2016 | 38.32 | 38.55 | 37.32 | 38.00 | 15,265,525 | -0.23(-0.59%) |
Jun 07, 2016 | 37.55 | 38.87 | 37.23 | 38.23 | 12,604,288 | +0.74(+1.99%) |
Jun 06, 2016 | 37.72 | 37.78 | 37.23 | 37.49 | 12,705,749 | -0.26(-0.70%) |
Jun 03, 2016 | 38.34 | 38.50 | 37.46 | 37.75 | 17,573,330 | -0.80(-2.07%) |
Jun 02, 2016 | 38.84 | 39.47 | 38.50 | 38.55 | 11,126,248 | -0.96(-2.44%) |
Jun 01, 2016 | 39.47 | 39.69 | 39.11 | 39.51 | 7,761,306 | +0.05(+0.12%) |
May 31, 2016 | 39.27 | 39.51 | 38.73 | 39.47 | 10,258,054 | +0.31(+0.79%) |
May 27, 2016 | 38.89 | 39.16 | 39.16 | 39.16 | 6,067,096 | +0.33(+0.84%) |
May 26, 2016 | 39.47 | 39.59 | 38.50 | 38.83 | 9,373,216 | -0.67(-1.70%) |
May 25, 2016 | 39.66 | 40.06 | 39.39 | 39.50 | 8,370,232 | -0.12(-0.30%) |
May 24, 2016 | 39.14 | 39.75 | 39.09 | 39.62 | 10,307,413 | +0.62(+1.58%) |
May 23, 2016 | 39.05 | 39.59 | 38.97 | 39.00 | 5,755,127 | -0.14(-0.35%) |
May 20, 2016 | 39.43 | 39.79 | 39.02 | 39.14 | 6,568,342 | +0.00(+0.00%) |
May 19, 2016 | 39.29 | 39.85 | 38.64 | 39.14 | 9,757,747 | -0.69(-1.73%) |
May 18, 2016 | 39.46 | 40.55 | 39.46 | 39.83 | 11,433,867 | +0.17(+0.43%) |
May 17, 2016 | 38.86 | 40.32 | 38.82 | 39.66 | 17,843,150 | +0.61(+1.56%) |
May 16, 2016 | 38.64 | 39.19 | 38.18 | 39.05 | 13,548,003 | +1.27(+3.37%) |
May 13, 2016 | 37.00 | 38.30 | 37.00 | 37.78 | 11,847,613 | +0.48(+1.29%) |
May 12, 2016 | 38.54 | 38.57 | 36.90 | 37.29 | 14,815,781 | -1.12(-2.91%) |
May 11, 2016 | 38.77 | 39.33 | 38.40 | 38.41 | 9,952,547 | -0.59(-1.51%) |
May 10, 2016 | 38.59 | 39.08 | 38.51 | 39.00 | 10,240,471 | +0.50(+1.30%) |
May 09, 2016 | 38.24 | 38.90 | 38.13 | 38.50 | 11,576,184 | +0.45(+1.18%) |
May 06, 2016 | 37.66 | 38.25 | 37.07 | 38.05 | 11,906,319 | +0.26(+0.69%) |
May 05, 2016 | 37.65 | 38.26 | 37.52 | 37.79 | 11,347,188 | +0.29(+0.77%) |
May 04, 2016 | 38.35 | 38.52 | 37.27 | 37.50 | 16,487,971 | -1.35(-3.47%) |
May 03, 2016 | 38.85 | 39.10 | 37.86 | 38.85 | 15,819,789 | +0.68(+1.78%) |