Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.85 | 28.09 | 27.48 | 27.92 | 2,010,517 | +0.19(+0.69%) |
May 30, 2017 | 27.65 | 27.84 | 27.46 | 27.73 | 1,541,750 | +0.08(+0.29%) |
May 26, 2017 | 28.03 | 28.11 | 27.46 | 27.65 | 2,666,227 | -0.42(-1.50%) |
May 25, 2017 | 27.85 | 28.38 | 27.83 | 28.07 | 2,657,716 | +0.29(+1.04%) |
May 24, 2017 | 27.75 | 27.89 | 27.21 | 27.78 | 3,388,335 | +0.00(+0.00%) |
May 23, 2017 | 28.14 | 28.29 | 27.59 | 27.78 | 2,754,566 | -0.51(-1.80%) |
May 22, 2017 | 27.95 | 28.34 | 27.86 | 28.29 | 2,006,794 | +0.45(+1.62%) |
May 19, 2017 | 28.25 | 28.26 | 27.83 | 27.84 | 2,731,369 | -0.15(-0.54%) |
May 18, 2017 | 27.41 | 28.12 | 27.11 | 27.99 | 3,265,230 | +0.61(+2.23%) |
May 17, 2017 | 28.24 | 28.35 | 27.33 | 27.38 | 3,610,380 | -1.14(-4.00%) |
May 16, 2017 | 28.90 | 29.00 | 28.48 | 28.52 | 3,211,820 | -0.49(-1.69%) |
May 15, 2017 | 28.76 | 29.15 | 28.43 | 29.01 | 3,738,178 | +0.31(+1.08%) |
May 12, 2017 | 28.93 | 29.37 | 28.58 | 28.70 | 4,744,223 | -0.60(-2.05%) |
May 11, 2017 | 29.11 | 29.69 | 28.00 | 29.30 | 13,753,171 | +0.97(+3.42%) |
May 10, 2017 | 27.91 | 29.24 | 26.93 | 28.33 | 47,146,716 | -6.37(-18.36%) |
May 09, 2017 | 35.66 | 36.00 | 34.15 | 34.70 | 11,616,164 | -1.00(-2.80%) |
May 08, 2017 | 35.67 | 36.20 | 35.55 | 35.70 | 3,262,549 | +0.02(+0.06%) |
May 05, 2017 | 35.36 | 35.70 | 35.30 | 35.68 | 1,349,525 | +0.38(+1.08%) |
May 04, 2017 | 35.28 | 35.70 | 35.09 | 35.30 | 1,375,681 | +0.10(+0.28%) |
May 03, 2017 | 35.70 | 35.98 | 35.18 | 35.20 | 1,686,292 | -0.78(-2.17%) |
May 02, 2017 | 36.01 | 36.25 | 35.63 | 35.98 | 2,512,862 | +0.26(+0.73%) |
May 01, 2017 | 35.52 | 35.91 | 35.22 | 35.72 | 1,963,828 | +0.31(+0.88%) |
Apr 28, 2017 | 36.07 | 36.10 | 35.30 | 35.41 | 1,997,767 | -0.60(-1.67%) |
Apr 27, 2017 | 34.84 | 36.16 | 34.79 | 36.01 | 3,033,050 | +1.43(+4.14%) |
Apr 26, 2017 | 34.22 | 34.64 | 33.94 | 34.58 | 1,205,125 | +0.37(+1.08%) |
Apr 25, 2017 | 33.97 | 34.55 | 33.82 | 34.21 | 1,288,881 | +0.32(+0.94%) |
Apr 24, 2017 | 33.88 | 34.17 | 33.58 | 33.89 | 2,482,856 | +0.40(+1.19%) |
Apr 21, 2017 | 33.48 | 33.86 | 33.34 | 33.49 | 1,476,369 | +0.06(+0.18%) |
Apr 20, 2017 | 33.06 | 33.50 | 32.91 | 33.43 | 1,743,608 | +0.60(+1.83%) |
Apr 19, 2017 | 32.95 | 32.96 | 32.59 | 32.83 | 1,597,174 | -0.03(-0.09%) |
Apr 18, 2017 | 32.50 | 32.95 | 32.21 | 32.86 | 998,447 | +0.17(+0.52%) |
Apr 17, 2017 | 32.00 | 32.72 | 31.61 | 32.69 | 1,567,859 | +0.66(+2.06%) |
Apr 13, 2017 | 32.23 | 32.50 | 31.92 | 32.03 | 1,768,903 | -0.13(-0.40%) |
Apr 12, 2017 | 33.30 | 33.49 | 32.08 | 32.16 | 2,942,510 | -1.21(-3.63%) |
Apr 11, 2017 | 33.85 | 34.00 | 33.17 | 33.37 | 3,727,619 | +0.63(+1.92%) |
Apr 10, 2017 | 33.22 | 33.26 | 32.69 | 32.74 | 1,471,226 | -0.49(-1.47%) |
Apr 07, 2017 | 33.38 | 33.49 | 32.81 | 33.23 | 1,898,392 | -0.20(-0.60%) |
Apr 06, 2017 | 33.26 | 33.62 | 32.83 | 33.43 | 2,116,045 | +0.21(+0.63%) |
Apr 05, 2017 | 33.12 | 34.14 | 32.61 | 33.22 | 4,024,165 | +0.37(+1.13%) |
Apr 04, 2017 | 32.60 | 33.12 | 32.10 | 32.85 | 2,031,766 | +0.22(+0.67%) |
Apr 03, 2017 | 32.90 | 32.93 | 32.23 | 32.63 | 2,504,149 | -0.12(-0.37%) |
Mar 31, 2017 | 32.54 | 32.87 | 32.20 | 32.75 | 1,644,072 | +0.23(+0.71%) |
Mar 30, 2017 | 32.84 | 33.02 | 32.31 | 32.52 | 1,540,336 | -0.26(-0.79%) |
Mar 29, 2017 | 32.00 | 32.99 | 31.96 | 32.78 | 2,794,018 | +0.97(+3.05%) |
Mar 28, 2017 | 32.34 | 32.34 | 31.68 | 31.81 | 2,467,938 | -0.62(-1.91%) |
Mar 27, 2017 | 32.09 | 32.64 | 31.60 | 32.43 | 2,434,806 | -0.05(-0.15%) |
Mar 24, 2017 | 32.85 | 33.25 | 32.33 | 32.48 | 2,624,177 | -0.29(-0.88%) |
Mar 23, 2017 | 33.56 | 33.56 | 32.54 | 32.77 | 2,563,657 | -0.73(-2.18%) |
Mar 22, 2017 | 33.59 | 33.98 | 33.09 | 33.50 | 2,144,322 | -0.12(-0.36%) |
Mar 21, 2017 | 34.68 | 35.03 | 33.46 | 33.62 | 2,569,245 | -1.03(-2.97%) |
Mar 20, 2017 | 34.17 | 34.72 | 34.10 | 34.65 | 1,307,383 | +0.54(+1.58%) |
Mar 17, 2017 | 34.23 | 34.45 | 33.90 | 34.11 | 1,236,766 | -0.16(-0.47%) |
Mar 16, 2017 | 34.26 | 34.70 | 33.98 | 34.27 | 979,102 | +0.11(+0.32%) |
Mar 15, 2017 | 33.77 | 34.34 | 33.35 | 34.16 | 2,289,372 | +0.39(+1.15%) |
Mar 14, 2017 | 34.67 | 34.88 | 33.61 | 33.77 | 1,515,234 | -0.81(-2.34%) |
Mar 13, 2017 | 34.54 | 34.73 | 34.29 | 34.58 | 1,522,562 | +0.06(+0.17%) |
Mar 10, 2017 | 34.51 | 34.74 | 34.01 | 34.52 | 1,897,630 | +0.14(+0.41%) |
Mar 09, 2017 | 33.53 | 34.67 | 33.26 | 34.38 | 4,637,769 | +0.85(+2.54%) |
Mar 08, 2017 | 33.69 | 33.98 | 33.39 | 33.53 | 1,207,096 | -0.19(-0.56%) |
Mar 07, 2017 | 33.31 | 34.16 | 33.27 | 33.72 | 1,729,149 | +0.20(+0.60%) |
Mar 06, 2017 | 33.22 | 33.77 | 33.17 | 33.52 | 1,932,292 | +0.15(+0.45%) |
Mar 03, 2017 | 33.88 | 34.08 | 33.34 | 33.37 | 2,230,211 | -0.63(-1.85%) |
Mar 02, 2017 | 34.45 | 34.84 | 33.92 | 34.00 | 1,858,097 | -0.66(-1.90%) |
Mar 01, 2017 | 33.91 | 34.88 | 33.91 | 34.66 | 2,741,761 | +0.96(+2.85%) |
Feb 28, 2017 | 33.85 | 34.35 | 33.68 | 33.70 | 2,518,760 | -0.37(-1.09%) |
Feb 27, 2017 | 33.48 | 34.54 | 33.46 | 34.07 | 2,677,252 | +0.61(+1.82%) |
Feb 24, 2017 | 33.11 | 33.74 | 32.97 | 33.46 | 2,620,263 | -0.01(-0.03%) |
Feb 23, 2017 | 34.14 | 34.15 | 32.99 | 33.47 | 4,810,510 | -0.62(-1.82%) |
Feb 22, 2017 | 33.99 | 34.80 | 33.81 | 34.09 | 2,760,673 | -0.34(-0.99%) |
Feb 21, 2017 | 34.68 | 35.05 | 34.27 | 34.43 | 2,279,962 | -0.24(-0.69%) |
Feb 17, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.10(-0.29%) | |
Feb 16, 2017 | 35.69 | 35.88 | 34.61 | 34.77 | 4,571,237 | -0.86(-2.41%) |
Feb 15, 2017 | 36.00 | 36.75 | 35.48 | 35.63 | 3,086,182 | -0.22(-0.61%) |
Feb 14, 2017 | 35.53 | 36.60 | 35.39 | 35.85 | 4,090,500 | +0.31(+0.87%) |
Feb 13, 2017 | 35.74 | 36.44 | 35.16 | 35.54 | 6,013,145 | -0.29(-0.81%) |
Feb 10, 2017 | 37.53 | 38.42 | 35.70 | 35.83 | 16,022,030 | -5.66(-13.64%) |
Feb 09, 2017 | 41.41 | 41.74 | 40.76 | 41.49 | 4,671,296 | +0.08(+0.19%) |
Feb 08, 2017 | 41.69 | 41.75 | 40.87 | 41.41 | 3,126,650 | -0.28(-0.67%) |
Feb 07, 2017 | 41.93 | 42.15 | 41.34 | 41.69 | 1,794,473 | -0.16(-0.38%) |
Feb 06, 2017 | 42.36 | 42.49 | 41.63 | 41.85 | 1,862,726 | -0.47(-1.11%) |
Feb 03, 2017 | 42.67 | 43.00 | 42.03 | 42.32 | 1,342,113 | -0.30(-0.70%) |
Feb 02, 2017 | 42.68 | 43.41 | 42.25 | 42.62 | 1,465,307 | -0.28(-0.65%) |
Feb 01, 2017 | 41.98 | 43.00 | 41.76 | 42.90 | 1,787,493 | +1.12(+2.68%) |
Jan 31, 2017 | 41.35 | 41.86 | 40.86 | 41.78 | 987,674 | +0.09(+0.22%) |
Jan 30, 2017 | 42.36 | 42.42 | 41.03 | 41.69 | 1,859,813 | -0.72(-1.70%) |
Jan 27, 2017 | 42.75 | 42.75 | 42.05 | 42.41 | 1,176,539 | -0.34(-0.80%) |
Jan 26, 2017 | 42.50 | 43.03 | 42.41 | 42.75 | 2,187,442 | +0.22(+0.52%) |
Jan 25, 2017 | 42.57 | 42.69 | 42.00 | 42.53 | 843,673 | +0.12(+0.28%) |
Jan 24, 2017 | 41.54 | 42.58 | 41.50 | 42.41 | 1,629,514 | +0.88(+2.12%) |
Jan 23, 2017 | 40.99 | 41.78 | 40.83 | 41.53 | 1,553,151 | +0.47(+1.14%) |
Jan 20, 2017 | 40.90 | 41.19 | 40.50 | 41.06 | 1,402,410 | +0.14(+0.34%) |
Jan 19, 2017 | 40.75 | 41.02 | 40.57 | 40.92 | 1,330,531 | +0.20(+0.49%) |
Jan 18, 2017 | 40.50 | 40.75 | 40.24 | 40.72 | 1,012,142 | +0.36(+0.89%) |
Jan 17, 2017 | 40.39 | 40.72 | 40.10 | 40.36 | 925,261 | -0.58(-1.42%) |
Jan 13, 2017 | 40.94 | 40.94 | 40.94 | 0 | +0.25(+0.61%) | |
Jan 12, 2017 | 40.43 | 40.76 | 39.96 | 40.69 | 1,131,189 | -0.01(-0.02%) |
Jan 11, 2017 | 40.02 | 40.76 | 39.96 | 40.70 | 1,146,678 | +0.30(+0.74%) |
Jan 10, 2017 | 40.38 | 41.24 | 40.37 | 40.40 | 1,977,190 | +0.26(+0.65%) |
Jan 09, 2017 | 39.49 | 40.41 | 39.31 | 40.14 | 1,719,388 | +0.83(+2.11%) |
Jan 06, 2017 | 39.80 | 39.96 | 39.21 | 39.31 | 1,230,710 | -0.31(-0.78%) |
Jan 05, 2017 | 39.20 | 40.18 | 38.81 | 39.62 | 2,310,862 | +0.20(+0.51%) |
Jan 04, 2017 | 38.28 | 39.44 | 38.28 | 39.42 | 2,228,251 | +1.20(+3.14%) |
Jan 03, 2017 | 38.50 | 39.14 | 37.56 | 38.22 | 2,391,414 | +0.09(+0.24%) |
Dec 30, 2016 | 38.13 | 38.13 | 38.13 | 0 | -0.55(-1.42%) | |
Dec 29, 2016 | 38.82 | 39.03 | 38.24 | 38.68 | 1,864,097 | -0.10(-0.26%) |
Dec 28, 2016 | 41.01 | 41.17 | 38.72 | 38.78 | 4,199,562 | -1.17(-2.93%) |
Dec 27, 2016 | 38.40 | 40.67 | 38.08 | 39.95 | 4,314,641 | +1.95(+5.13%) |
Dec 23, 2016 | 38.00 | 38.00 | 38.00 | 0 | -0.23(-0.60%) | |
Dec 22, 2016 | 39.18 | 39.95 | 38.09 | 38.23 | 3,679,599 | -0.52(-1.34%) |
Dec 21, 2016 | 37.34 | 39.87 | 37.33 | 38.75 | 6,190,831 | +1.61(+4.33%) |
Dec 20, 2016 | 35.63 | 37.57 | 35.63 | 37.14 | 2,171,344 | +1.53(+4.30%) |
Dec 19, 2016 | 35.81 | 36.80 | 35.52 | 35.61 | 1,273,710 | -0.22(-0.61%) |
Dec 16, 2016 | 35.29 | 35.87 | 35.03 | 35.83 | 1,405,248 | +0.40(+1.13%) |
Dec 15, 2016 | 35.27 | 35.96 | 34.62 | 35.43 | 1,728,233 | +0.12(+0.34%) |
Dec 14, 2016 | 35.93 | 36.11 | 35.08 | 35.31 | 1,345,893 | -0.60(-1.67%) |
Dec 13, 2016 | 35.65 | 36.60 | 35.52 | 35.91 | 1,479,096 | +0.74(+2.10%) |
Dec 12, 2016 | 35.74 | 35.94 | 35.10 | 35.17 | 853,380 | -0.92(-2.55%) |
Dec 09, 2016 | 36.34 | 36.56 | 36.00 | 36.09 | 1,025,670 | -0.16(-0.44%) |
Dec 08, 2016 | 36.10 | 36.30 | 35.22 | 36.25 | 1,545,132 | +0.14(+0.39%) |
Dec 07, 2016 | 36.40 | 36.69 | 36.05 | 36.11 | 1,402,460 | -0.15(-0.41%) |
Dec 06, 2016 | 36.70 | 36.76 | 35.88 | 36.26 | 1,111,376 | -0.23(-0.63%) |
Dec 05, 2016 | 36.32 | 36.94 | 35.98 | 36.49 | 955,458 | +0.34(+0.94%) |
Dec 02, 2016 | 36.17 | 36.69 | 35.61 | 36.15 | 931,999 | -0.11(-0.30%) |
Dec 01, 2016 | 37.10 | 37.39 | 35.51 | 36.26 | 1,777,523 | -0.94(-2.53%) |
Nov 30, 2016 | 38.36 | 38.43 | 36.70 | 37.20 | 1,425,712 | -1.11(-2.90%) |
Nov 29, 2016 | 38.10 | 38.63 | 37.77 | 38.31 | 1,087,411 | +0.25(+0.66%) |
Nov 28, 2016 | 38.28 | 38.65 | 38.02 | 38.06 | 629,481 | -0.45(-1.17%) |
Nov 25, 2016 | 39.01 | 39.33 | 38.21 | 38.51 | 538,633 | -0.48(-1.23%) |
Nov 23, 2016 | 38.99 | 38.99 | 38.99 | 0 | +0.65(+1.70%) | |
Nov 22, 2016 | 37.71 | 38.64 | 37.13 | 38.34 | 2,156,349 | +0.01(+0.03%) |
Nov 21, 2016 | 38.48 | 39.28 | 38.15 | 38.33 | 1,856,605 | +0.04(+0.10%) |
Nov 18, 2016 | 37.47 | 38.71 | 37.05 | 38.29 | 1,453,593 | +0.78(+2.08%) |
Nov 17, 2016 | 36.58 | 37.54 | 36.13 | 37.51 | 1,218,362 | +1.00(+2.74%) |
Nov 16, 2016 | 36.38 | 36.82 | 35.98 | 36.51 | 1,419,619 | -0.11(-0.30%) |
Nov 15, 2016 | 35.95 | 37.73 | 35.94 | 36.62 | 2,186,938 | +0.90(+2.52%) |
Nov 14, 2016 | 36.54 | 37.13 | 35.25 | 35.72 | 3,121,838 | -0.57(-1.57%) |
Nov 11, 2016 | 35.85 | 36.50 | 35.21 | 36.29 | 2,742,202 | +0.22(+0.61%) |
Nov 10, 2016 | 38.44 | 38.82 | 35.76 | 36.07 | 3,796,396 | -2.22(-5.80%) |
Nov 09, 2016 | 37.16 | 38.50 | 36.70 | 38.29 | 2,195,507 | +0.30(+0.79%) |
Nov 08, 2016 | 37.06 | 38.50 | 36.86 | 37.99 | 2,440,235 | +0.78(+2.10%) |
Nov 07, 2016 | 36.74 | 37.29 | 36.69 | 37.21 | 2,134,557 | +1.07(+2.96%) |
Nov 04, 2016 | 35.94 | 36.82 | 35.53 | 36.14 | 2,759,431 | +0.58(+1.63%) |
Nov 03, 2016 | 35.59 | 36.16 | 34.54 | 35.56 | 3,432,322 | -0.15(-0.42%) |
Nov 02, 2016 | 36.11 | 38.24 | 35.01 | 35.71 | 9,843,226 | +3.23(+9.94%) |
Nov 01, 2016 | 32.76 | 33.17 | 32.00 | 32.48 | 3,692,303 | -0.18(-0.55%) |
Oct 31, 2016 | 32.44 | 32.83 | 32.24 | 32.66 | 1,623,863 | +0.37(+1.15%) |
Oct 28, 2016 | 32.92 | 33.18 | 32.09 | 32.29 | 1,481,442 | -0.45(-1.37%) |
Oct 27, 2016 | 33.60 | 33.66 | 32.65 | 32.74 | 2,211,486 | -0.75(-2.24%) |
Oct 26, 2016 | 33.87 | 34.08 | 33.23 | 33.49 | 2,125,229 | -0.46(-1.35%) |
Oct 25, 2016 | 34.29 | 34.96 | 33.72 | 33.95 | 3,197,182 | -0.53(-1.54%) |
Oct 24, 2016 | 33.69 | 34.76 | 33.47 | 34.48 | 2,855,396 | +1.08(+3.23%) |
Oct 21, 2016 | 34.07 | 34.30 | 33.24 | 33.40 | 3,369,939 | -0.95(-2.77%) |
Oct 20, 2016 | 34.93 | 34.96 | 33.80 | 34.35 | 4,385,680 | -0.73(-2.08%) |
Oct 19, 2016 | 35.84 | 36.25 | 35.06 | 35.08 | 3,715,983 | -0.72(-2.01%) |
Oct 18, 2016 | 37.29 | 37.29 | 35.71 | 35.80 | 3,535,413 | -0.84(-2.29%) |
Oct 17, 2016 | 36.47 | 37.36 | 36.47 | 36.64 | 1,994,135 | +0.14(+0.38%) |
Oct 14, 2016 | 37.93 | 38.06 | 36.43 | 36.50 | 2,614,348 | -1.01(-2.69%) |
Oct 13, 2016 | 38.49 | 38.50 | 36.86 | 37.51 | 3,551,885 | -1.31(-3.37%) |
Oct 12, 2016 | 39.56 | 39.75 | 38.77 | 38.82 | 1,488,653 | -0.65(-1.65%) |
Oct 11, 2016 | 41.03 | 41.19 | 39.20 | 39.47 | 1,663,192 | -1.64(-3.99%) |
Oct 10, 2016 | 40.59 | 41.40 | 40.59 | 41.11 | 1,016,397 | +0.45(+1.11%) |
Oct 07, 2016 | 41.08 | 41.30 | 40.45 | 40.66 | 1,178,785 | -0.47(-1.14%) |
Oct 06, 2016 | 41.62 | 42.09 | 40.51 | 41.13 | 2,036,758 | -1.03(-2.44%) |
Oct 05, 2016 | 42.22 | 43.36 | 41.97 | 42.16 | 2,379,002 | +0.06(+0.14%) |
Oct 04, 2016 | 41.85 | 42.16 | 41.17 | 42.10 | 1,787,559 | +0.26(+0.62%) |
Oct 03, 2016 | 41.55 | 41.93 | 40.96 | 41.84 | 1,829,662 | +0.14(+0.34%) |
Sep 30, 2016 | 40.98 | 41.94 | 40.93 | 41.70 | 2,003,554 | +0.72(+1.76%) |
Sep 29, 2016 | 41.72 | 41.85 | 40.65 | 40.98 | 1,346,245 | -0.73(-1.75%) |
Sep 28, 2016 | 41.76 | 41.76 | 40.38 | 41.71 | 1,959,257 | +0.04(+0.10%) |
Sep 27, 2016 | 39.61 | 41.77 | 39.39 | 41.67 | 4,220,128 | +2.23(+5.65%) |
Sep 26, 2016 | 39.20 | 40.70 | 38.05 | 39.44 | 4,334,731 | +0.06(+0.15%) |
Sep 23, 2016 | 38.99 | 41.47 | 38.91 | 39.38 | 6,651,887 | +0.92(+2.39%) |
Sep 22, 2016 | 38.70 | 38.95 | 38.23 | 38.46 | 1,074,507 | -0.06(-0.16%) |
Sep 21, 2016 | 37.48 | 38.57 | 37.40 | 38.52 | 1,232,643 | +1.30(+3.49%) |
Sep 20, 2016 | 37.58 | 37.78 | 37.10 | 37.22 | 937,371 | -0.07(-0.19%) |
Sep 19, 2016 | 38.19 | 38.38 | 37.04 | 37.29 | 1,296,610 | -0.66(-1.74%) |
Sep 16, 2016 | 38.17 | 38.26 | 37.56 | 37.95 | 1,212,689 | -0.19(-0.50%) |
Sep 15, 2016 | 37.32 | 38.30 | 36.65 | 38.14 | 1,456,935 | +0.96(+2.58%) |
Sep 14, 2016 | 37.28 | 37.61 | 37.05 | 37.18 | 952,149 | +0.28(+0.76%) |
Sep 13, 2016 | 37.58 | 38.00 | 36.35 | 36.90 | 1,953,430 | -1.03(-2.72%) |
Sep 12, 2016 | 36.52 | 38.00 | 36.04 | 37.93 | 1,892,800 | +0.54(+1.44%) |
Sep 09, 2016 | 38.00 | 38.35 | 37.09 | 37.39 | 2,388,299 | -0.85(-2.22%) |
Sep 08, 2016 | 38.92 | 38.94 | 38.18 | 38.24 | 1,356,129 | -0.81(-2.07%) |
Sep 07, 2016 | 39.84 | 39.88 | 38.79 | 39.05 | 1,586,730 | -0.79(-1.98%) |
Sep 06, 2016 | 39.08 | 39.96 | 39.00 | 39.84 | 1,705,308 | +1.06(+2.73%) |
Sep 02, 2016 | 39.02 | 38.78 | 38.78 | 38.78 | 872,300 | -0.11(-0.28%) |
Sep 01, 2016 | 38.43 | 39.24 | 38.21 | 38.89 | 1,671,927 | +0.41(+1.07%) |
Aug 31, 2016 | 38.23 | 38.52 | 37.58 | 38.48 | 1,234,211 | +0.05(+0.13%) |
Aug 30, 2016 | 38.68 | 39.10 | 38.20 | 38.43 | 1,248,614 | -0.20(-0.52%) |
Aug 29, 2016 | 38.15 | 38.99 | 38.14 | 38.63 | 2,029,158 | +0.68(+1.79%) |
Aug 26, 2016 | 37.41 | 38.06 | 37.23 | 37.95 | 1,549,555 | +0.70(+1.88%) |
Aug 25, 2016 | 36.69 | 37.31 | 36.26 | 37.25 | 1,981,445 | +0.41(+1.11%) |
Aug 24, 2016 | 37.87 | 37.89 | 36.79 | 36.84 | 1,654,481 | -0.78(-2.07%) |
Aug 23, 2016 | 37.24 | 37.93 | 37.24 | 37.62 | 2,567,282 | -0.23(-0.61%) |
Aug 22, 2016 | 38.28 | 38.87 | 37.73 | 37.85 | 1,848,644 | -0.71(-1.84%) |
Aug 19, 2016 | 37.54 | 38.64 | 37.39 | 38.56 | 2,650,855 | +0.86(+2.28%) |
Aug 18, 2016 | 36.61 | 37.88 | 36.56 | 37.70 | 2,761,877 | +1.02(+2.78%) |
Aug 17, 2016 | 37.56 | 37.62 | 36.53 | 36.68 | 3,542,243 | -0.86(-2.29%) |
Aug 16, 2016 | 37.28 | 38.05 | 37.15 | 37.54 | 2,896,530 | +0.17(+0.45%) |
Aug 15, 2016 | 38.57 | 38.75 | 37.35 | 37.37 | 3,303,855 | -1.11(-2.88%) |
Aug 12, 2016 | 36.83 | 38.61 | 36.73 | 38.48 | 5,317,834 | +1.41(+3.80%) |
Aug 11, 2016 | 36.95 | 37.52 | 36.14 | 37.07 | 4,151,573 | +0.24(+0.65%) |
Aug 10, 2016 | 36.17 | 37.57 | 35.72 | 36.83 | 14,988,501 | +4.19(+12.84%) |
Aug 09, 2016 | 31.88 | 32.90 | 31.47 | 32.64 | 5,872,704 | +0.96(+3.03%) |
Aug 08, 2016 | 32.43 | 32.43 | 31.59 | 31.68 | 1,848,416 | -0.60(-1.86%) |
Aug 05, 2016 | 31.99 | 32.66 | 31.99 | 32.28 | 2,010,961 | +0.35(+1.10%) |
Aug 04, 2016 | 31.61 | 32.24 | 31.29 | 31.93 | 1,143,667 | +0.25(+0.79%) |
Aug 03, 2016 | 31.35 | 31.90 | 31.00 | 31.68 | 1,372,129 | +0.22(+0.70%) |
Aug 02, 2016 | 31.98 | 32.19 | 31.00 | 31.46 | 1,640,360 | -0.51(-1.60%) |
Aug 01, 2016 | 32.01 | 32.33 | 31.40 | 31.97 | 1,734,960 | -0.20(-0.62%) |
Jul 29, 2016 | 31.56 | 32.41 | 31.35 | 32.17 | 4,031,553 | +0.30(+0.94%) |
Jul 28, 2016 | 30.53 | 31.87 | 30.44 | 31.87 | 2,650,520 | +1.58(+5.22%) |
Jul 27, 2016 | 30.70 | 30.70 | 29.87 | 30.29 | 2,569,437 | -0.37(-1.21%) |
Jul 26, 2016 | 30.40 | 30.77 | 30.31 | 30.66 | 2,541,507 | +0.28(+0.92%) |
Jul 25, 2016 | 29.54 | 30.51 | 29.43 | 30.38 | 1,942,930 | +0.64(+2.15%) |
Jul 22, 2016 | 29.16 | 29.80 | 28.77 | 29.74 | 1,148,921 | +0.59(+2.02%) |
Jul 21, 2016 | 29.50 | 29.74 | 28.94 | 29.15 | 1,109,236 | -0.30(-1.02%) |
Jul 20, 2016 | 28.99 | 29.78 | 28.75 | 29.45 | 1,555,283 | +0.26(+0.89%) |
Jul 19, 2016 | 29.50 | 29.81 | 28.94 | 29.19 | 1,080,032 | -0.48(-1.62%) |
Jul 18, 2016 | 29.57 | 30.00 | 29.34 | 29.67 | 1,824,005 | +0.21(+0.71%) |
Jul 15, 2016 | 28.92 | 29.55 | 28.68 | 29.46 | 1,259,970 | +0.61(+2.11%) |
Jul 14, 2016 | 29.29 | 29.72 | 28.83 | 28.85 | 1,367,561 | -0.19(-0.65%) |
Jul 13, 2016 | 29.49 | 29.90 | 28.89 | 29.04 | 2,999,078 | -1.34(-4.41%) |
Jul 12, 2016 | 30.05 | 30.60 | 29.84 | 30.38 | 2,214,408 | +0.56(+1.88%) |
Jul 11, 2016 | 30.55 | 30.70 | 29.58 | 29.82 | 2,410,245 | -0.48(-1.58%) |
Jul 08, 2016 | 30.22 | 30.04 | 30.04 | 30.30 | 1,780,692 | +0.26(+0.87%) |
Jul 07, 2016 | 29.76 | 30.09 | 29.49 | 30.04 | 1,405,585 | +0.54(+1.83%) |
Jul 06, 2016 | 29.17 | 29.68 | 28.95 | 29.50 | 2,365,753 | +0.02(+0.07%) |
Jul 05, 2016 | 30.33 | 30.48 | 29.37 | 29.48 | 2,307,191 | -0.93(-3.06%) |
Jul 01, 2016 | 30.67 | 30.41 | 30.41 | 30.41 | 2,346,700 | +0.05(+0.16%) |
Jun 30, 2016 | 29.69 | 30.54 | 29.23 | 30.36 | 5,232,825 | +1.16(+3.97%) |
Jun 29, 2016 | 28.32 | 29.32 | 27.90 | 29.20 | 3,266,698 | +1.33(+4.77%) |
Jun 28, 2016 | 27.16 | 28.08 | 27.16 | 27.87 | 2,204,850 | +1.24(+4.66%) |
Jun 27, 2016 | 27.70 | 27.80 | 26.35 | 26.63 | 3,019,601 | -1.60(-5.67%) |
Jun 24, 2016 | 28.32 | 29.25 | 28.15 | 28.23 | 2,760,136 | -1.50(-5.05%) |
Jun 23, 2016 | 28.84 | 29.76 | 28.67 | 29.73 | 2,006,999 | +1.43(+5.05%) |
Jun 22, 2016 | 28.48 | 28.69 | 28.08 | 28.30 | 1,791,362 | -0.26(-0.91%) |
Jun 21, 2016 | 28.53 | 28.67 | 27.91 | 28.56 | 1,430,285 | +0.12(+0.42%) |
Jun 20, 2016 | 28.17 | 29.05 | 28.02 | 28.44 | 3,785,786 | +1.52(+5.65%) |
Jun 17, 2016 | 26.77 | 27.02 | 26.55 | 26.92 | 1,314,666 | +0.15(+0.56%) |
Jun 16, 2016 | 26.80 | 27.08 | 26.19 | 26.77 | 1,402,491 | -0.18(-0.67%) |
Jun 15, 2016 | 26.59 | 27.45 | 26.53 | 26.95 | 1,499,183 | +0.42(+1.58%) |
Jun 14, 2016 | 26.68 | 27.28 | 25.93 | 26.53 | 1,612,300 | -0.11(-0.41%) |
Jun 13, 2016 | 27.67 | 27.77 | 26.39 | 26.64 | 2,384,003 | -0.19(-0.71%) |
Jun 10, 2016 | 27.40 | 27.45 | 26.60 | 26.83 | 1,629,822 | -1.11(-3.97%) |
Jun 09, 2016 | 27.55 | 28.28 | 27.50 | 27.94 | 1,928,480 | +0.23(+0.83%) |
Jun 08, 2016 | 27.11 | 27.80 | 27.10 | 27.71 | 1,668,154 | +0.66(+2.44%) |
Jun 07, 2016 | 27.17 | 27.40 | 26.58 | 27.05 | 1,343,635 | -0.13(-0.48%) |
Jun 06, 2016 | 26.66 | 27.49 | 26.54 | 27.18 | 2,096,301 | +0.57(+2.14%) |
Jun 03, 2016 | 26.70 | 26.81 | 26.12 | 26.61 | 1,633,608 | +0.09(+0.34%) |
Jun 02, 2016 | 25.92 | 26.68 | 25.90 | 26.52 | 1,381,799 | +0.33(+1.26%) |