Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.23 | 39.55 | 38.74 | 39.41 | 16,969,682 | -0.10(-0.26%) |
Mar 30, 2017 | 38.98 | 39.84 | 38.41 | 39.51 | 50,690,088 | +3.20(+8.81%) |
Mar 29, 2017 | 35.82 | 36.40 | 35.57 | 36.31 | 7,637,885 | +0.45(+1.26%) |
Mar 28, 2017 | 35.10 | 35.95 | 34.93 | 35.86 | 8,901,620 | +0.86(+2.46%) |
Mar 27, 2017 | 34.37 | 35.12 | 34.19 | 35.00 | 7,885,865 | +0.15(+0.43%) |
Mar 24, 2017 | 35.28 | 35.47 | 34.75 | 34.85 | 11,131,943 | -0.30(-0.85%) |
Mar 23, 2017 | 35.29 | 35.56 | 35.05 | 35.15 | 11,577,588 | -0.13(-0.38%) |
Mar 22, 2017 | 35.59 | 35.81 | 35.27 | 35.29 | 9,926,608 | -0.42(-1.17%) |
Mar 21, 2017 | 36.38 | 36.49 | 35.47 | 35.70 | 8,230,423 | -0.54(-1.48%) |
Mar 20, 2017 | 35.88 | 36.34 | 35.60 | 36.24 | 7,281,359 | +0.13(+0.37%) |
Mar 17, 2017 | 36.33 | 36.64 | 36.07 | 36.11 | 10,578,387 | -0.12(-0.33%) |
Mar 16, 2017 | 36.31 | 36.45 | 35.96 | 36.23 | 8,090,655 | +0.00(+0.00%) |
Mar 15, 2017 | 35.93 | 36.45 | 35.44 | 36.23 | 9,583,395 | +0.71(+2.00%) |
Mar 14, 2017 | 35.68 | 35.72 | 34.92 | 35.51 | 13,335,238 | -0.71(-1.96%) |
Mar 13, 2017 | 36.10 | 36.48 | 35.99 | 36.23 | 8,014,797 | +0.13(+0.37%) |
Mar 10, 2017 | 37.05 | 37.05 | 35.94 | 36.09 | 10,699,445 | -0.64(-1.74%) |
Mar 09, 2017 | 36.04 | 36.85 | 35.94 | 36.73 | 9,154,841 | +0.45(+1.24%) |
Mar 08, 2017 | 37.47 | 37.66 | 36.20 | 36.28 | 11,922,961 | -1.43(-3.79%) |
Mar 07, 2017 | 38.29 | 38.34 | 37.61 | 37.71 | 7,152,615 | -0.47(-1.24%) |
Mar 06, 2017 | 37.76 | 38.30 | 37.41 | 38.19 | 7,691,654 | +0.40(+1.05%) |
Mar 03, 2017 | 38.08 | 38.28 | 37.65 | 37.79 | 6,727,780 | -0.31(-0.81%) |
Mar 02, 2017 | 38.42 | 38.58 | 37.86 | 38.10 | 7,510,783 | -0.66(-1.71%) |
Mar 01, 2017 | 37.93 | 38.90 | 37.82 | 38.76 | 11,621,750 | +1.17(+3.11%) |
Feb 28, 2017 | 37.28 | 37.67 | 37.14 | 37.59 | 8,488,281 | +0.17(+0.44%) |
Feb 27, 2017 | 37.32 | 37.65 | 37.11 | 37.43 | 7,856,001 | +0.25(+0.68%) |
Feb 24, 2017 | 37.15 | 37.53 | 36.91 | 37.17 | 8,540,895 | -0.21(-0.55%) |
Feb 23, 2017 | 37.77 | 37.77 | 37.17 | 37.38 | 9,893,188 | +0.16(+0.42%) |
Feb 22, 2017 | 37.77 | 37.89 | 37.17 | 37.22 | 10,131,891 | -0.81(-2.14%) |
Feb 21, 2017 | 38.04 | 38.34 | 37.79 | 38.04 | 12,118,293 | +0.49(+1.31%) |
Feb 17, 2017 | 37.55 | 37.55 | 37.55 | 0 | -0.66(-1.72%) | |
Feb 16, 2017 | 39.19 | 39.24 | 38.15 | 38.20 | 12,255,026 | -0.81(-2.07%) |
Feb 15, 2017 | 39.38 | 39.74 | 38.97 | 39.01 | 9,431,934 | -0.62(-1.56%) |
Feb 14, 2017 | 39.51 | 39.66 | 38.98 | 39.62 | 7,672,506 | +0.35(+0.89%) |
Feb 13, 2017 | 39.54 | 39.54 | 38.90 | 39.28 | 7,800,264 | -0.35(-0.88%) |
Feb 10, 2017 | 39.54 | 39.94 | 39.37 | 39.62 | 7,587,418 | +0.47(+1.20%) |
Feb 09, 2017 | 39.33 | 39.56 | 38.89 | 39.15 | 8,084,241 | +0.16(+0.42%) |
Feb 08, 2017 | 38.56 | 39.43 | 38.13 | 38.99 | 10,925,694 | +0.14(+0.36%) |
Feb 07, 2017 | 38.95 | 39.48 | 38.58 | 38.85 | 9,655,571 | -0.53(-1.34%) |
Feb 06, 2017 | 39.70 | 40.07 | 38.79 | 39.37 | 10,339,513 | -0.27(-0.67%) |
Feb 03, 2017 | 38.40 | 39.69 | 38.37 | 39.64 | 10,704,496 | +1.37(+3.57%) |
Feb 02, 2017 | 38.32 | 38.78 | 37.17 | 38.27 | 10,972,482 | +0.15(+0.39%) |
Feb 01, 2017 | 38.52 | 38.63 | 37.29 | 38.12 | 12,768,004 | -0.20(-0.53%) |
Jan 31, 2017 | 37.58 | 38.35 | 37.24 | 38.33 | 9,484,606 | +1.01(+2.70%) |
Jan 30, 2017 | 38.52 | 38.66 | 37.09 | 37.32 | 13,335,631 | -1.53(-3.94%) |
Jan 27, 2017 | 39.56 | 39.66 | 38.67 | 38.85 | 6,879,990 | -0.94(-2.37%) |
Jan 26, 2017 | 39.80 | 40.10 | 39.57 | 39.80 | 5,297,302 | -0.05(-0.12%) |
Jan 25, 2017 | 39.63 | 40.27 | 39.55 | 39.85 | 7,606,262 | +0.33(+0.84%) |
Jan 24, 2017 | 39.41 | 40.40 | 39.31 | 39.52 | 7,501,687 | +0.26(+0.66%) |
Jan 23, 2017 | 39.51 | 39.75 | 38.97 | 39.26 | 7,593,701 | -0.62(-1.56%) |
Jan 20, 2017 | 39.61 | 40.16 | 39.55 | 39.88 | 7,491,207 | +0.68(+1.74%) |
Jan 19, 2017 | 39.46 | 39.66 | 39.13 | 39.19 | 6,253,047 | -0.32(-0.82%) |
Jan 18, 2017 | 39.15 | 39.76 | 39.14 | 39.52 | 6,321,074 | +0.09(+0.24%) |
Jan 17, 2017 | 39.74 | 39.86 | 39.30 | 39.42 | 6,353,530 | -0.35(-0.87%) |
Jan 13, 2017 | 39.77 | 39.77 | 39.77 | 0 | +0.35(+0.88%) | |
Jan 12, 2017 | 40.48 | 40.51 | 39.37 | 39.42 | 8,854,433 | -0.84(-2.09%) |
Jan 11, 2017 | 39.27 | 40.47 | 38.88 | 40.26 | 11,053,061 | +1.23(+3.14%) |
Jan 10, 2017 | 39.21 | 39.33 | 38.81 | 39.04 | 6,918,286 | +0.00(+0.00%) |
Jan 09, 2017 | 39.52 | 39.72 | 39.01 | 39.04 | 7,331,953 | -0.85(-2.13%) |
Jan 06, 2017 | 40.10 | 40.15 | 39.53 | 39.88 | 4,417,618 | -0.15(-0.37%) |
Jan 05, 2017 | 40.25 | 40.62 | 39.87 | 40.03 | 6,013,627 | -0.12(-0.29%) |
Jan 04, 2017 | 39.85 | 40.16 | 39.55 | 40.15 | 6,346,974 | +0.37(+0.93%) |
Jan 03, 2017 | 39.95 | 40.57 | 39.24 | 39.78 | 8,937,197 | +0.37(+0.94%) |
Dec 30, 2016 | 39.41 | 39.41 | 39.41 | 0 | -0.31(-0.79%) | |
Dec 29, 2016 | 39.82 | 39.95 | 39.51 | 39.73 | 4,623,758 | -0.18(-0.45%) |
Dec 28, 2016 | 40.46 | 40.67 | 39.79 | 39.91 | 5,439,090 | -0.65(-1.61%) |
Dec 27, 2016 | 40.44 | 40.83 | 40.36 | 40.56 | 3,810,616 | +0.18(+0.45%) |
Dec 23, 2016 | 40.38 | 40.38 | 40.38 | 0 | -0.13(-0.33%) | |
Dec 22, 2016 | 40.52 | 40.70 | 40.39 | 40.51 | 5,845,997 | +0.05(+0.12%) |
Dec 21, 2016 | 40.75 | 41.00 | 40.43 | 40.47 | 5,326,166 | -0.06(-0.14%) |
Dec 20, 2016 | 41.05 | 41.33 | 40.37 | 40.52 | 5,927,393 | -0.34(-0.83%) |
Dec 19, 2016 | 40.88 | 40.95 | 40.53 | 40.86 | 6,040,175 | +0.03(+0.08%) |
Dec 16, 2016 | 40.86 | 40.98 | 40.53 | 40.83 | 13,120,015 | +0.16(+0.39%) |
Dec 15, 2016 | 40.18 | 40.98 | 39.76 | 40.67 | 10,094,493 | +0.20(+0.49%) |
Dec 14, 2016 | 41.06 | 41.36 | 40.39 | 40.47 | 10,925,261 | -0.90(-2.18%) |
Dec 13, 2016 | 41.08 | 41.79 | 40.58 | 41.38 | 10,000,945 | +0.99(+2.45%) |
Dec 12, 2016 | 41.00 | 41.74 | 40.30 | 40.39 | 13,672,892 | +0.48(+1.20%) |
Dec 09, 2016 | 39.28 | 39.94 | 39.16 | 39.91 | 7,793,392 | +0.78(+1.99%) |
Dec 08, 2016 | 39.37 | 39.44 | 38.45 | 39.13 | 7,511,656 | -0.09(-0.24%) |
Dec 07, 2016 | 38.88 | 39.33 | 38.71 | 39.22 | 11,533,562 | +0.00(+0.00%) |
Dec 06, 2016 | 38.10 | 39.34 | 37.83 | 39.22 | 9,106,504 | +0.80(+2.09%) |
Dec 05, 2016 | 38.38 | 39.38 | 38.23 | 38.42 | 11,259,846 | +0.60(+1.58%) |
Dec 02, 2016 | 37.77 | 38.11 | 37.52 | 37.83 | 7,384,925 | -0.08(-0.21%) |
Dec 01, 2016 | 39.41 | 39.42 | 37.76 | 37.90 | 14,127,545 | -0.24(-0.62%) |
Nov 30, 2016 | 36.39 | 38.77 | 36.34 | 38.14 | 26,583,036 | +3.37(+9.70%) |
Nov 29, 2016 | 34.96 | 35.02 | 34.45 | 34.77 | 11,920,570 | -1.00(-2.79%) |
Nov 28, 2016 | 36.72 | 36.83 | 35.68 | 35.77 | 11,948,405 | -0.20(-0.55%) |
Nov 25, 2016 | 36.00 | 36.19 | 35.51 | 35.96 | 4,445,462 | -0.43(-1.19%) |
Nov 23, 2016 | 36.39 | 36.39 | 36.39 | 0 | +0.18(+0.50%) | |
Nov 22, 2016 | 36.39 | 36.70 | 35.59 | 36.21 | 9,230,201 | -0.23(-0.63%) |
Nov 21, 2016 | 35.88 | 36.55 | 35.80 | 36.44 | 12,582,495 | +1.26(+3.57%) |
Nov 18, 2016 | 34.36 | 35.34 | 34.33 | 35.18 | 10,723,609 | +0.90(+2.64%) |
Nov 17, 2016 | 35.22 | 35.44 | 34.20 | 34.28 | 8,586,669 | -0.61(-1.73%) |
Nov 16, 2016 | 35.50 | 35.88 | 34.73 | 34.89 | 8,651,569 | -0.71(-1.99%) |
Nov 15, 2016 | 34.78 | 35.84 | 34.78 | 35.59 | 14,247,930 | +0.90(+2.61%) |
Nov 14, 2016 | 34.26 | 34.79 | 34.13 | 34.69 | 12,747,272 | +0.15(+0.43%) |
Nov 11, 2016 | 34.83 | 35.12 | 34.13 | 34.54 | 10,375,249 | -0.66(-1.88%) |
Nov 10, 2016 | 35.90 | 35.95 | 34.86 | 35.20 | 14,225,590 | -0.75(-2.08%) |
Nov 09, 2016 | 34.17 | 36.32 | 34.11 | 35.95 | 13,810,457 | +1.10(+3.16%) |
Nov 08, 2016 | 34.30 | 35.25 | 34.19 | 34.85 | 8,057,264 | +0.32(+0.93%) |
Nov 07, 2016 | 34.19 | 34.59 | 33.94 | 34.52 | 7,341,848 | +0.91(+2.71%) |
Nov 04, 2016 | 34.07 | 34.43 | 33.55 | 33.61 | 9,316,085 | -0.66(-1.93%) |
Nov 03, 2016 | 34.16 | 34.60 | 33.87 | 34.27 | 8,464,955 | +0.29(+0.86%) |
Nov 02, 2016 | 33.74 | 34.24 | 33.29 | 33.98 | 9,539,024 | -0.24(-0.71%) |
Nov 01, 2016 | 34.56 | 34.64 | 33.44 | 34.22 | 11,390,710 | +0.07(+0.21%) |
Oct 31, 2016 | 35.18 | 35.22 | 34.00 | 34.15 | 14,355,164 | -1.19(-3.38%) |
Oct 28, 2016 | 35.14 | 36.03 | 34.81 | 35.35 | 23,421,314 | +0.76(+2.20%) |
Oct 27, 2016 | 33.16 | 35.25 | 33.13 | 34.59 | 21,122,624 | +1.73(+5.26%) |
Oct 26, 2016 | 32.42 | 33.24 | 32.33 | 32.86 | 10,711,930 | -0.01(-0.02%) |
Oct 25, 2016 | 33.12 | 33.53 | 32.84 | 32.87 | 7,974,299 | -0.34(-1.02%) |
Oct 24, 2016 | 32.91 | 33.45 | 32.73 | 33.20 | 11,874,138 | +0.55(+1.69%) |
Oct 21, 2016 | 32.36 | 32.70 | 32.20 | 32.65 | 7,064,638 | +0.04(+0.12%) |
Oct 20, 2016 | 32.53 | 33.07 | 32.30 | 32.61 | 8,199,880 | -0.18(-0.55%) |
Oct 19, 2016 | 32.20 | 33.09 | 32.13 | 32.79 | 12,254,822 | +0.84(+2.63%) |
Oct 18, 2016 | 32.69 | 32.72 | 31.73 | 31.95 | 8,771,465 | -0.35(-1.10%) |
Oct 17, 2016 | 32.68 | 32.87 | 32.09 | 32.31 | 7,181,750 | -0.45(-1.37%) |
Oct 14, 2016 | 33.29 | 33.60 | 32.73 | 32.76 | 8,359,813 | -0.38(-1.14%) |
Oct 13, 2016 | 33.53 | 33.56 | 32.91 | 33.13 | 9,464,450 | -0.84(-2.48%) |
Oct 12, 2016 | 33.74 | 34.03 | 33.27 | 33.97 | 7,368,832 | +0.11(+0.32%) |
Oct 11, 2016 | 34.64 | 34.85 | 33.74 | 33.86 | 8,828,006 | -0.83(-2.39%) |
Oct 10, 2016 | 34.88 | 35.20 | 34.67 | 34.69 | 11,646,371 | +0.13(+0.38%) |
Oct 07, 2016 | 34.78 | 34.93 | 34.40 | 34.56 | 10,596,657 | -0.23(-0.67%) |
Oct 06, 2016 | 34.44 | 34.83 | 34.02 | 34.79 | 10,532,558 | +0.48(+1.39%) |
Oct 05, 2016 | 34.00 | 34.48 | 33.85 | 34.32 | 8,219,892 | +0.81(+2.43%) |
Oct 04, 2016 | 33.94 | 34.03 | 33.29 | 33.50 | 8,014,685 | -0.44(-1.29%) |
Oct 03, 2016 | 34.14 | 34.24 | 33.45 | 33.94 | 6,708,802 | -0.03(-0.09%) |
Sep 30, 2016 | 34.25 | 34.48 | 33.79 | 33.97 | 11,265,880 | -0.15(-0.44%) |
Sep 29, 2016 | 32.80 | 34.51 | 32.80 | 34.12 | 21,188,946 | +1.16(+3.51%) |
Sep 28, 2016 | 30.95 | 33.04 | 30.57 | 32.97 | 17,276,056 | +2.15(+6.97%) |
Sep 27, 2016 | 30.90 | 30.95 | 30.48 | 30.82 | 9,833,508 | -0.46(-1.47%) |
Sep 26, 2016 | 31.32 | 31.86 | 31.25 | 31.28 | 6,379,632 | +0.06(+0.20%) |
Sep 23, 2016 | 31.54 | 32.21 | 30.95 | 31.21 | 10,914,447 | -0.84(-2.63%) |
Sep 22, 2016 | 31.85 | 32.30 | 31.85 | 32.06 | 10,134,149 | +0.75(+2.40%) |
Sep 21, 2016 | 30.86 | 31.36 | 30.75 | 31.31 | 8,168,630 | +0.82(+2.69%) |
Sep 20, 2016 | 30.74 | 31.13 | 30.48 | 30.49 | 7,519,962 | -0.21(-0.69%) |
Sep 19, 2016 | 31.36 | 31.45 | 30.70 | 30.70 | 6,940,090 | -0.46(-1.48%) |
Sep 16, 2016 | 30.96 | 31.25 | 30.87 | 31.16 | 12,288,929 | -0.12(-0.40%) |
Sep 15, 2016 | 31.27 | 31.64 | 31.08 | 31.28 | 10,010,498 | +0.03(+0.10%) |
Sep 14, 2016 | 31.93 | 32.39 | 31.16 | 31.25 | 12,835,932 | -0.80(-2.49%) |
Sep 13, 2016 | 32.76 | 32.84 | 31.79 | 32.05 | 15,011,582 | -1.30(-3.89%) |
Sep 12, 2016 | 32.80 | 33.71 | 32.48 | 33.35 | 13,076,437 | +0.33(+0.99%) |
Sep 09, 2016 | 33.47 | 33.94 | 33.00 | 33.02 | 16,104,306 | -0.80(-2.38%) |
Sep 08, 2016 | 32.76 | 33.87 | 32.57 | 33.82 | 13,709,739 | +1.41(+4.34%) |
Sep 07, 2016 | 32.21 | 32.43 | 32.06 | 32.42 | 8,148,987 | +0.38(+1.17%) |
Sep 06, 2016 | 32.07 | 32.22 | 31.74 | 32.04 | 8,514,381 | +0.06(+0.20%) |
Sep 02, 2016 | 32.16 | 31.98 | 31.98 | 31.98 | 7,173,944 | +0.25(+0.79%) |
Sep 01, 2016 | 31.96 | 32.12 | 31.36 | 31.73 | 9,643,041 | -0.35(-1.10%) |
Aug 31, 2016 | 32.87 | 32.93 | 31.87 | 32.08 | 11,222,031 | -0.92(-2.79%) |
Aug 30, 2016 | 33.29 | 33.50 | 32.90 | 33.00 | 6,942,515 | -0.09(-0.28%) |
Aug 29, 2016 | 32.97 | 33.19 | 32.84 | 33.10 | 5,707,980 | +0.04(+0.12%) |
Aug 26, 2016 | 33.53 | 33.83 | 32.93 | 33.06 | 7,235,213 | -0.38(-1.12%) |
Aug 25, 2016 | 33.53 | 33.63 | 33.15 | 33.43 | 5,764,220 | -0.14(-0.42%) |
Aug 24, 2016 | 33.57 | 33.90 | 33.49 | 33.57 | 7,052,044 | -0.20(-0.60%) |
Aug 23, 2016 | 33.29 | 33.86 | 33.18 | 33.78 | 7,907,136 | +0.46(+1.38%) |
Aug 22, 2016 | 33.40 | 33.55 | 33.07 | 33.32 | 7,906,923 | -0.54(-1.59%) |
Aug 19, 2016 | 33.82 | 33.98 | 33.62 | 33.86 | 7,920,469 | -0.21(-0.62%) |
Aug 18, 2016 | 33.87 | 34.15 | 33.72 | 34.07 | 8,944,758 | +0.30(+0.90%) |
Aug 17, 2016 | 33.36 | 33.80 | 33.14 | 33.76 | 11,333,654 | +0.27(+0.79%) |
Aug 16, 2016 | 32.97 | 33.65 | 32.64 | 33.50 | 14,041,367 | +0.53(+1.61%) |
Aug 15, 2016 | 32.56 | 33.01 | 32.49 | 32.97 | 7,544,337 | +0.63(+1.96%) |
Aug 12, 2016 | 32.47 | 32.55 | 32.19 | 32.33 | 6,332,102 | -0.02(-0.05%) |
Aug 11, 2016 | 31.88 | 32.60 | 31.51 | 32.35 | 11,239,183 | +0.62(+1.95%) |
Aug 10, 2016 | 32.39 | 32.47 | 31.65 | 31.73 | 8,157,015 | -0.50(-1.55%) |
Aug 09, 2016 | 32.62 | 32.77 | 32.07 | 32.23 | 9,054,670 | -0.25(-0.77%) |
Aug 08, 2016 | 32.03 | 32.67 | 31.97 | 32.48 | 12,385,227 | +0.75(+2.36%) |
Aug 05, 2016 | 31.49 | 31.76 | 31.20 | 31.73 | 11,178,168 | +0.39(+1.25%) |
Aug 04, 2016 | 31.39 | 31.62 | 31.00 | 31.34 | 8,847,253 | -0.16(-0.52%) |
Aug 03, 2016 | 31.12 | 31.53 | 30.87 | 31.50 | 10,986,745 | +0.41(+1.31%) |
Aug 02, 2016 | 31.11 | 31.30 | 30.32 | 31.10 | 9,142,649 | +0.14(+0.45%) |
Aug 01, 2016 | 31.58 | 31.59 | 30.81 | 30.96 | 12,273,686 | -0.95(-2.96%) |
Jul 29, 2016 | 31.08 | 31.97 | 31.00 | 31.90 | 10,413,999 | +0.44(+1.39%) |
Jul 28, 2016 | 31.46 | 31.86 | 31.00 | 31.46 | 14,748,532 | +0.15(+0.47%) |
Jul 27, 2016 | 32.00 | 32.39 | 31.26 | 31.32 | 12,995,075 | -0.56(-1.77%) |
Jul 26, 2016 | 31.30 | 31.94 | 31.22 | 31.88 | 7,544,171 | +0.43(+1.37%) |
Jul 25, 2016 | 31.60 | 31.79 | 31.11 | 31.45 | 9,572,672 | -0.41(-1.28%) |
Jul 22, 2016 | 32.13 | 32.27 | 31.75 | 31.86 | 9,348,418 | -0.22(-0.68%) |
Jul 21, 2016 | 32.67 | 32.98 | 31.95 | 32.07 | 11,252,517 | -0.58(-1.77%) |
Jul 20, 2016 | 32.41 | 32.89 | 32.07 | 32.65 | 8,618,272 | +0.09(+0.29%) |
Jul 19, 2016 | 32.98 | 33.13 | 32.40 | 32.56 | 9,347,842 | -0.62(-1.87%) |
Jul 18, 2016 | 33.20 | 33.36 | 32.79 | 33.18 | 6,771,003 | -0.18(-0.54%) |
Jul 15, 2016 | 33.62 | 33.78 | 33.16 | 33.36 | 7,592,316 | -0.06(-0.19%) |
Jul 14, 2016 | 33.80 | 33.81 | 33.16 | 33.42 | 8,470,557 | +0.12(+0.35%) |
Jul 13, 2016 | 34.03 | 34.22 | 32.71 | 33.31 | 11,846,612 | -0.72(-2.12%) |
Jul 12, 2016 | 33.53 | 34.41 | 33.49 | 34.03 | 13,261,991 | +1.05(+3.18%) |
Jul 11, 2016 | 33.20 | 33.38 | 32.94 | 32.98 | 8,168,113 | +0.12(+0.35%) |
Jul 08, 2016 | 32.90 | 32.96 | 32.33 | 32.86 | 13,904,094 | +0.61(+1.90%) |
Jul 07, 2016 | 32.86 | 33.24 | 32.00 | 32.25 | 11,345,879 | -0.30(-0.93%) |
Jul 06, 2016 | 32.28 | 32.65 | 31.98 | 32.55 | 9,040,824 | +0.16(+0.48%) |
Jul 05, 2016 | 33.19 | 33.23 | 32.14 | 32.40 | 13,114,635 | -1.41(-4.16%) |
Jul 01, 2016 | 34.07 | 33.80 | 33.80 | 33.80 | 12,372,183 | -0.07(-0.21%) |
Jun 30, 2016 | 33.97 | 34.28 | 33.57 | 33.87 | 12,025,219 | -0.24(-0.71%) |
Jun 29, 2016 | 33.02 | 34.35 | 32.78 | 34.11 | 13,173,528 | +1.52(+4.67%) |
Jun 28, 2016 | 32.61 | 32.74 | 32.19 | 32.59 | 11,580,017 | +0.91(+2.87%) |
Jun 27, 2016 | 33.03 | 33.14 | 31.48 | 31.68 | 15,441,325 | -1.86(-5.54%) |
Jun 24, 2016 | 33.65 | 34.51 | 33.34 | 33.54 | 17,544,622 | -1.91(-5.39%) |
Jun 23, 2016 | 34.65 | 35.46 | 34.39 | 35.45 | 9,917,031 | +1.27(+3.73%) |
Jun 22, 2016 | 35.05 | 35.10 | 34.11 | 34.18 | 11,132,971 | -0.63(-1.81%) |
Jun 21, 2016 | 34.63 | 35.02 | 34.38 | 34.80 | 8,730,778 | +0.09(+0.25%) |
Jun 20, 2016 | 34.96 | 35.24 | 34.63 | 34.72 | 10,779,627 | +0.42(+1.22%) |
Jun 17, 2016 | 33.87 | 34.76 | 33.80 | 34.30 | 12,450,700 | +0.77(+2.29%) |
Jun 16, 2016 | 33.56 | 33.65 | 32.80 | 33.53 | 9,023,242 | -0.43(-1.26%) |
Jun 15, 2016 | 34.11 | 34.58 | 33.72 | 33.96 | 8,879,015 | -0.47(-1.38%) |
Jun 14, 2016 | 34.06 | 34.65 | 33.68 | 34.43 | 9,428,000 | +0.34(+1.00%) |
Jun 13, 2016 | 34.15 | 34.93 | 34.03 | 34.09 | 9,518,116 | -0.49(-1.42%) |
Jun 10, 2016 | 35.66 | 35.83 | 34.39 | 34.58 | 11,595,371 | -1.60(-4.42%) |
Jun 09, 2016 | 36.30 | 36.62 | 36.16 | 36.18 | 6,982,882 | -0.71(-1.94%) |
Jun 08, 2016 | 37.25 | 37.64 | 36.86 | 36.89 | 12,409,642 | -0.04(-0.11%) |
Jun 07, 2016 | 35.71 | 36.96 | 35.60 | 36.93 | 14,451,794 | +1.57(+4.44%) |
Jun 06, 2016 | 34.80 | 35.45 | 34.55 | 35.36 | 10,056,901 | +1.04(+3.03%) |
Jun 03, 2016 | 34.49 | 34.74 | 33.95 | 34.32 | 7,834,795 | -0.16(-0.45%) |
Jun 02, 2016 | 33.99 | 34.67 | 33.76 | 34.48 | 9,031,080 | +0.25(+0.73%) |
Jun 01, 2016 | 33.69 | 34.25 | 33.57 | 34.23 | 9,347,722 | +0.21(+0.62%) |
May 31, 2016 | 34.64 | 35.17 | 33.93 | 34.02 | 12,243,206 | -0.42(-1.22%) |
May 27, 2016 | 34.39 | 34.44 | 34.44 | 34.44 | 7,811,422 | -0.31(-0.89%) |
May 26, 2016 | 35.29 | 35.57 | 34.72 | 34.75 | 10,057,646 | -0.13(-0.38%) |
May 25, 2016 | 34.11 | 35.00 | 34.07 | 34.88 | 8,326,086 | +1.12(+3.31%) |
May 24, 2016 | 34.12 | 34.17 | 33.63 | 33.76 | 7,709,364 | -0.10(-0.30%) |
May 23, 2016 | 33.56 | 34.12 | 33.41 | 33.86 | 8,693,454 | +0.01(+0.02%) |
May 20, 2016 | 33.81 | 34.18 | 33.44 | 33.86 | 8,235,082 | +0.17(+0.51%) |
May 19, 2016 | 33.21 | 33.89 | 32.68 | 33.69 | 8,089,023 | +0.02(+0.05%) |
May 18, 2016 | 33.70 | 34.28 | 33.45 | 33.67 | 10,494,668 | -0.15(-0.44%) |
May 17, 2016 | 33.90 | 34.34 | 33.57 | 33.82 | 15,207,146 | -0.23(-0.68%) |
May 16, 2016 | 33.83 | 34.38 | 33.83 | 34.05 | 10,146,753 | +0.82(+2.46%) |
May 13, 2016 | 33.50 | 33.93 | 33.09 | 33.23 | 8,030,686 | -0.55(-1.62%) |
May 12, 2016 | 34.03 | 34.52 | 33.25 | 33.78 | 10,849,606 | +0.04(+0.11%) |
May 11, 2016 | 33.12 | 34.32 | 32.68 | 33.74 | 11,538,549 | +0.63(+1.89%) |
May 10, 2016 | 32.15 | 33.13 | 32.12 | 33.12 | 10,317,114 | +0.94(+2.93%) |
May 09, 2016 | 32.68 | 32.68 | 31.76 | 32.17 | 9,126,518 | -0.86(-2.60%) |
May 06, 2016 | 33.01 | 33.66 | 32.65 | 33.03 | 10,548,354 | -0.35(-1.04%) |
May 05, 2016 | 34.41 | 34.74 | 33.03 | 33.38 | 10,851,330 | -0.15(-0.46%) |
May 04, 2016 | 34.89 | 35.26 | 33.36 | 33.53 | 11,996,357 | -1.29(-3.70%) |
May 03, 2016 | 35.61 | 35.73 | 34.54 | 34.82 | 11,353,600 | -1.37(-3.78%) |
May 02, 2016 | 36.74 | 36.84 | 35.62 | 36.19 | 10,717,582 | -0.73(-1.97%) |
Apr 29, 2016 | 37.00 | 37.72 | 36.27 | 36.92 | 11,682,331 | +0.09(+0.25%) |
Apr 28, 2016 | 37.18 | 38.12 | 36.71 | 36.82 | 15,958,657 | -0.34(-0.91%) |
Apr 27, 2016 | 37.50 | 37.78 | 36.94 | 37.16 | 14,960,078 | +0.02(+0.06%) |
Apr 26, 2016 | 36.00 | 37.21 | 35.80 | 37.14 | 13,871,662 | +1.40(+3.91%) |
Apr 25, 2016 | 36.43 | 36.48 | 35.41 | 35.74 | 15,013,124 | -1.04(-2.83%) |
Apr 22, 2016 | 35.80 | 36.88 | 35.73 | 36.78 | 12,168,877 | +1.07(+3.01%) |
Apr 21, 2016 | 36.30 | 36.55 | 35.63 | 35.71 | 12,958,226 | -0.66(-1.81%) |
Apr 20, 2016 | 36.10 | 36.81 | 35.60 | 36.37 | 11,004,360 | +0.02(+0.04%) |
Apr 19, 2016 | 34.92 | 36.38 | 34.74 | 36.35 | 16,666,281 | +1.59(+4.58%) |
Apr 18, 2016 | 32.51 | 34.76 | 32.47 | 34.76 | 12,120,330 | +1.00(+2.97%) |
Apr 15, 2016 | 33.79 | 34.12 | 33.62 | 33.76 | 10,569,576 | -0.40(-1.18%) |
Apr 14, 2016 | 33.86 | 34.22 | 33.57 | 34.16 | 10,668,929 | +0.49(+1.47%) |
Apr 13, 2016 | 33.70 | 33.96 | 33.22 | 33.66 | 12,165,111 | +0.08(+0.25%) |
Apr 12, 2016 | 32.11 | 33.86 | 32.00 | 33.58 | 13,787,478 | +1.76(+5.54%) |
Apr 11, 2016 | 32.02 | 32.43 | 31.79 | 31.82 | 9,292,187 | -0.03(-0.10%) |
Apr 08, 2016 | 32.15 | 32.36 | 31.62 | 31.85 | 10,461,861 | +0.71(+2.28%) |
Apr 07, 2016 | 31.23 | 31.69 | 30.70 | 31.14 | 9,214,288 | -0.34(-1.08%) |
Apr 06, 2016 | 30.43 | 31.66 | 30.26 | 31.48 | 12,708,626 | +1.32(+4.38%) |
Apr 05, 2016 | 29.93 | 30.35 | 29.50 | 30.16 | 10,147,100 | -0.05(-0.15%) |
Apr 04, 2016 | 30.74 | 31.15 | 30.11 | 30.20 | 11,214,960 | -0.53(-1.71%) |