Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.28 | 38.05 | 36.94 | 38.02 | 9,560,539 | +1.00(+2.70%) |
Jan 30, 2017 | 38.22 | 38.35 | 36.80 | 37.03 | 13,442,394 | -1.52(-3.94%) |
Jan 27, 2017 | 39.25 | 39.35 | 38.37 | 38.55 | 6,935,070 | -0.94(-2.37%) |
Jan 26, 2017 | 39.48 | 39.79 | 39.26 | 39.48 | 5,339,711 | -0.05(-0.12%) |
Jan 25, 2017 | 39.31 | 39.95 | 39.24 | 39.53 | 7,667,157 | +0.33(+0.84%) |
Jan 24, 2017 | 39.10 | 40.08 | 39.00 | 39.20 | 7,561,745 | +0.26(+0.66%) |
Jan 23, 2017 | 39.19 | 39.44 | 38.66 | 38.94 | 7,654,495 | -0.62(-1.56%) |
Jan 20, 2017 | 39.29 | 39.84 | 39.24 | 39.56 | 7,551,181 | +0.68(+1.75%) |
Jan 19, 2017 | 39.15 | 39.34 | 38.82 | 38.88 | 6,303,108 | -0.32(-0.82%) |
Jan 18, 2017 | 38.83 | 39.45 | 38.83 | 39.20 | 6,371,680 | +0.09(+0.24%) |
Jan 17, 2017 | 39.43 | 39.54 | 38.99 | 39.11 | 6,404,395 | -0.34(-0.87%) |
Jan 13, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.34(+0.88%) | |
Jan 12, 2017 | 40.16 | 40.18 | 39.06 | 39.11 | 8,925,321 | -0.83(-2.09%) |
Jan 11, 2017 | 38.96 | 40.15 | 38.57 | 39.94 | 11,141,551 | +1.22(+3.14%) |
Jan 10, 2017 | 38.90 | 39.02 | 38.50 | 38.73 | 6,973,673 | +0.00(+0.00%) |
Jan 09, 2017 | 39.20 | 39.40 | 38.70 | 38.73 | 7,390,652 | -0.84(-2.13%) |
Jan 06, 2017 | 39.79 | 39.83 | 39.22 | 39.57 | 4,452,985 | -0.15(-0.37%) |
Jan 05, 2017 | 39.93 | 40.30 | 39.55 | 39.72 | 6,061,771 | -0.12(-0.29%) |
Jan 04, 2017 | 39.54 | 39.84 | 39.24 | 39.83 | 6,397,787 | +0.37(+0.93%) |
Jan 03, 2017 | 39.63 | 40.25 | 38.93 | 39.47 | 9,008,747 | +0.37(+0.94%) |
Dec 30, 2016 | 39.10 | 39.10 | 39.10 | 0 | -0.31(-0.79%) | |
Dec 29, 2016 | 39.51 | 39.63 | 39.19 | 39.41 | 4,660,775 | -0.18(-0.45%) |
Dec 28, 2016 | 40.14 | 40.35 | 39.48 | 39.59 | 5,482,635 | -0.65(-1.61%) |
Dec 27, 2016 | 40.12 | 40.50 | 40.04 | 40.24 | 3,841,124 | +0.18(+0.45%) |
Dec 23, 2016 | 40.06 | 40.06 | 40.06 | 0 | -0.13(-0.33%) | |
Dec 22, 2016 | 40.20 | 40.38 | 40.07 | 40.19 | 5,892,799 | +0.05(+0.12%) |
Dec 21, 2016 | 40.43 | 40.68 | 40.11 | 40.14 | 5,368,807 | -0.05(-0.14%) |
Dec 20, 2016 | 40.72 | 41.00 | 40.05 | 40.20 | 5,974,847 | -0.34(-0.83%) |
Dec 19, 2016 | 40.55 | 40.62 | 40.21 | 40.53 | 6,088,532 | +0.03(+0.08%) |
Dec 16, 2016 | 40.53 | 40.66 | 40.21 | 40.50 | 13,225,053 | +0.16(+0.39%) |
Dec 15, 2016 | 39.86 | 40.65 | 39.44 | 40.35 | 10,175,308 | +0.20(+0.49%) |
Dec 14, 2016 | 40.74 | 41.03 | 40.07 | 40.15 | 11,012,728 | -0.90(-2.18%) |
Dec 13, 2016 | 40.75 | 41.46 | 40.26 | 41.05 | 10,081,011 | +0.98(+2.45%) |
Dec 12, 2016 | 40.68 | 41.41 | 39.98 | 40.07 | 13,782,356 | +0.48(+1.20%) |
Dec 09, 2016 | 38.97 | 39.63 | 38.85 | 39.59 | 7,855,785 | +0.77(+1.99%) |
Dec 08, 2016 | 39.06 | 39.13 | 38.15 | 38.82 | 7,571,794 | -0.09(-0.24%) |
Dec 07, 2016 | 38.57 | 39.02 | 38.40 | 38.91 | 11,625,898 | +0.00(+0.00%) |
Dec 06, 2016 | 37.80 | 39.03 | 37.53 | 38.91 | 9,179,410 | +0.80(+2.09%) |
Dec 05, 2016 | 38.08 | 39.07 | 37.92 | 38.12 | 11,349,991 | +0.59(+1.58%) |
Dec 02, 2016 | 37.47 | 37.81 | 37.22 | 37.52 | 7,444,048 | -0.08(-0.21%) |
Dec 01, 2016 | 39.10 | 39.11 | 37.46 | 37.60 | 14,240,648 | -0.23(-0.62%) |
Nov 30, 2016 | 36.11 | 38.46 | 36.05 | 37.84 | 26,795,858 | +3.35(+9.70%) |
Nov 29, 2016 | 34.68 | 34.74 | 34.18 | 34.49 | 12,016,005 | -0.99(-2.79%) |
Nov 28, 2016 | 36.43 | 36.53 | 35.40 | 35.48 | 12,044,063 | -0.19(-0.55%) |
Nov 25, 2016 | 35.72 | 35.90 | 35.22 | 35.68 | 4,481,052 | -0.43(-1.19%) |
Nov 23, 2016 | 36.11 | 36.11 | 36.11 | 0 | +0.18(+0.50%) | |
Nov 22, 2016 | 36.10 | 36.41 | 35.31 | 35.93 | 9,304,097 | -0.23(-0.63%) |
Nov 21, 2016 | 35.59 | 36.26 | 35.51 | 36.15 | 12,683,229 | +1.25(+3.57%) |
Nov 18, 2016 | 34.09 | 35.06 | 34.05 | 34.90 | 10,809,462 | +0.90(+2.64%) |
Nov 17, 2016 | 34.94 | 35.15 | 33.93 | 34.01 | 8,655,413 | -0.60(-1.74%) |
Nov 16, 2016 | 35.22 | 35.60 | 34.45 | 34.61 | 8,720,833 | -0.70(-1.99%) |
Nov 15, 2016 | 34.51 | 35.55 | 34.51 | 35.31 | 14,361,998 | +0.90(+2.61%) |
Nov 14, 2016 | 33.98 | 34.51 | 33.86 | 34.41 | 12,849,325 | +0.15(+0.43%) |
Nov 11, 2016 | 34.55 | 34.84 | 33.86 | 34.27 | 10,458,313 | -0.66(-1.88%) |
Nov 10, 2016 | 35.61 | 35.67 | 34.58 | 34.92 | 14,339,478 | -0.74(-2.08%) |
Nov 09, 2016 | 33.90 | 36.04 | 33.84 | 35.66 | 13,921,022 | +1.09(+3.16%) |
Nov 08, 2016 | 34.02 | 34.97 | 33.92 | 34.57 | 8,121,769 | +0.32(+0.93%) |
Nov 07, 2016 | 33.92 | 34.31 | 33.67 | 34.25 | 7,400,626 | +0.90(+2.71%) |
Nov 04, 2016 | 33.80 | 34.16 | 33.28 | 33.34 | 9,390,669 | -0.65(-1.93%) |
Nov 03, 2016 | 33.89 | 34.32 | 33.60 | 34.00 | 8,532,725 | +0.29(+0.86%) |
Nov 02, 2016 | 33.47 | 33.97 | 33.02 | 33.71 | 9,615,393 | -0.24(-0.71%) |
Nov 01, 2016 | 34.29 | 34.37 | 33.17 | 33.95 | 11,481,902 | +0.07(+0.21%) |
Oct 31, 2016 | 34.90 | 34.94 | 33.73 | 33.88 | 14,470,090 | -1.19(-3.38%) |
Oct 28, 2016 | 34.86 | 35.75 | 34.54 | 35.07 | 23,608,822 | +0.76(+2.20%) |
Oct 27, 2016 | 32.90 | 34.97 | 32.87 | 34.31 | 21,291,730 | +1.72(+5.26%) |
Oct 26, 2016 | 32.17 | 32.98 | 32.07 | 32.60 | 10,797,688 | -0.01(-0.02%) |
Oct 25, 2016 | 32.85 | 33.26 | 32.58 | 32.60 | 8,038,140 | -0.34(-1.02%) |
Oct 24, 2016 | 32.65 | 33.19 | 32.47 | 32.94 | 11,969,202 | +0.55(+1.69%) |
Oct 21, 2016 | 32.10 | 32.44 | 31.94 | 32.39 | 7,121,197 | +0.04(+0.12%) |
Oct 20, 2016 | 32.27 | 32.81 | 32.04 | 32.35 | 8,265,528 | -0.18(-0.55%) |
Oct 19, 2016 | 31.94 | 32.83 | 31.88 | 32.53 | 12,352,933 | +0.83(+2.63%) |
Oct 18, 2016 | 32.43 | 32.46 | 31.48 | 31.70 | 8,841,688 | -0.35(-1.09%) |
Oct 17, 2016 | 32.42 | 32.61 | 31.83 | 32.05 | 7,239,246 | -0.44(-1.37%) |
Oct 14, 2016 | 33.03 | 33.33 | 32.47 | 32.49 | 8,426,741 | -0.37(-1.14%) |
Oct 13, 2016 | 33.26 | 33.29 | 32.65 | 32.87 | 9,540,221 | -0.83(-2.48%) |
Oct 12, 2016 | 33.47 | 33.76 | 33.01 | 33.70 | 7,427,825 | +0.11(+0.32%) |
Oct 11, 2016 | 34.36 | 34.57 | 33.47 | 33.59 | 8,898,681 | -0.82(-2.39%) |
Oct 10, 2016 | 34.60 | 34.92 | 34.39 | 34.42 | 11,739,611 | +0.13(+0.38%) |
Oct 07, 2016 | 34.50 | 34.65 | 34.13 | 34.29 | 10,681,493 | -0.23(-0.67%) |
Oct 06, 2016 | 34.17 | 34.55 | 33.75 | 34.52 | 10,616,880 | +0.47(+1.39%) |
Oct 05, 2016 | 33.73 | 34.21 | 33.58 | 34.04 | 8,285,699 | +0.81(+2.43%) |
Oct 04, 2016 | 33.67 | 33.76 | 33.02 | 33.24 | 8,078,849 | -0.43(-1.29%) |
Oct 03, 2016 | 33.87 | 33.97 | 33.18 | 33.67 | 6,762,512 | -0.03(-0.09%) |
Sep 30, 2016 | 33.97 | 34.21 | 33.52 | 33.70 | 11,356,073 | -0.15(-0.44%) |
Sep 29, 2016 | 32.54 | 34.24 | 32.54 | 33.85 | 21,358,582 | +1.15(+3.51%) |
Sep 28, 2016 | 30.70 | 32.77 | 30.33 | 32.70 | 17,414,364 | +2.13(+6.97%) |
Sep 27, 2016 | 30.66 | 30.70 | 30.24 | 30.57 | 9,912,234 | -0.46(-1.47%) |
Sep 26, 2016 | 31.08 | 31.61 | 31.01 | 31.03 | 6,430,706 | +0.06(+0.20%) |
Sep 23, 2016 | 31.29 | 31.95 | 30.70 | 30.97 | 11,001,826 | -0.84(-2.63%) |
Sep 22, 2016 | 31.59 | 32.04 | 31.59 | 31.80 | 10,215,282 | +0.74(+2.40%) |
Sep 21, 2016 | 30.61 | 31.11 | 30.50 | 31.06 | 8,234,027 | +0.81(+2.69%) |
Sep 20, 2016 | 30.49 | 30.88 | 30.24 | 30.25 | 7,580,166 | -0.21(-0.69%) |
Sep 19, 2016 | 31.11 | 31.20 | 30.45 | 30.45 | 6,995,652 | -0.46(-1.48%) |
Sep 16, 2016 | 30.72 | 31.00 | 30.63 | 30.91 | 12,387,312 | -0.12(-0.40%) |
Sep 15, 2016 | 31.02 | 31.39 | 30.83 | 31.04 | 10,090,641 | +0.03(+0.10%) |
Sep 14, 2016 | 31.68 | 32.14 | 30.92 | 31.01 | 12,938,694 | -0.79(-2.49%) |
Sep 13, 2016 | 32.50 | 32.58 | 31.53 | 31.80 | 15,131,762 | -1.29(-3.89%) |
Sep 12, 2016 | 32.54 | 33.44 | 32.22 | 33.08 | 13,181,125 | +0.33(+0.99%) |
Sep 09, 2016 | 33.21 | 33.67 | 32.73 | 32.76 | 16,233,234 | -0.80(-2.38%) |
Sep 08, 2016 | 32.50 | 33.60 | 32.31 | 33.56 | 13,819,497 | +1.40(+4.34%) |
Sep 07, 2016 | 31.96 | 32.18 | 31.80 | 32.16 | 8,214,226 | +0.37(+1.17%) |
Sep 06, 2016 | 31.82 | 31.97 | 31.49 | 31.79 | 8,582,546 | +0.06(+0.20%) |
Sep 02, 2016 | 31.90 | 31.73 | 31.73 | 31.73 | 7,231,377 | +0.25(+0.79%) |
Sep 01, 2016 | 31.71 | 31.87 | 31.11 | 31.48 | 9,720,242 | -0.35(-1.10%) |
Aug 31, 2016 | 32.61 | 32.66 | 31.61 | 31.83 | 11,311,872 | -0.91(-2.79%) |
Aug 30, 2016 | 33.02 | 33.24 | 32.64 | 32.74 | 6,998,096 | -0.09(-0.28%) |
Aug 29, 2016 | 32.70 | 32.93 | 32.58 | 32.84 | 5,753,678 | +0.04(+0.12%) |
Aug 26, 2016 | 33.26 | 33.56 | 32.67 | 32.80 | 7,293,137 | -0.37(-1.12%) |
Aug 25, 2016 | 33.26 | 33.36 | 32.89 | 33.17 | 5,810,367 | -0.14(-0.42%) |
Aug 24, 2016 | 33.31 | 33.63 | 33.22 | 33.31 | 7,108,502 | -0.20(-0.60%) |
Aug 23, 2016 | 33.03 | 33.59 | 32.92 | 33.51 | 7,970,440 | +0.46(+1.38%) |
Aug 22, 2016 | 33.14 | 33.28 | 32.80 | 33.05 | 7,970,224 | -0.53(-1.59%) |
Aug 19, 2016 | 33.56 | 33.71 | 33.35 | 33.59 | 7,983,879 | -0.21(-0.62%) |
Aug 18, 2016 | 33.60 | 33.87 | 33.45 | 33.80 | 9,016,368 | +0.30(+0.90%) |
Aug 17, 2016 | 33.10 | 33.53 | 32.87 | 33.49 | 11,424,390 | +0.26(+0.79%) |
Aug 16, 2016 | 32.70 | 33.39 | 32.38 | 33.23 | 14,153,780 | +0.53(+1.61%) |
Aug 15, 2016 | 32.30 | 32.75 | 32.23 | 32.70 | 7,604,736 | +0.63(+1.96%) |
Aug 12, 2016 | 32.21 | 32.29 | 31.93 | 32.08 | 6,382,796 | -0.02(-0.05%) |
Aug 11, 2016 | 31.63 | 32.34 | 31.26 | 32.09 | 11,329,162 | +0.61(+1.95%) |
Aug 10, 2016 | 32.14 | 32.21 | 31.40 | 31.48 | 8,222,318 | -0.50(-1.55%) |
Aug 09, 2016 | 32.36 | 32.51 | 31.82 | 31.97 | 9,127,160 | -0.25(-0.77%) |
Aug 08, 2016 | 31.77 | 32.41 | 31.72 | 32.22 | 12,484,382 | +0.74(+2.36%) |
Aug 05, 2016 | 31.24 | 31.51 | 30.95 | 31.48 | 11,267,659 | +0.39(+1.25%) |
Aug 04, 2016 | 31.14 | 31.37 | 30.75 | 31.09 | 8,918,082 | -0.16(-0.52%) |
Aug 03, 2016 | 30.87 | 31.28 | 30.63 | 31.25 | 11,074,703 | +0.40(+1.31%) |
Aug 02, 2016 | 30.87 | 31.05 | 30.08 | 30.85 | 9,215,843 | +0.14(+0.45%) |
Aug 01, 2016 | 31.33 | 31.34 | 30.56 | 30.71 | 12,371,947 | -0.94(-2.96%) |
Jul 29, 2016 | 30.83 | 31.71 | 30.76 | 31.65 | 10,497,372 | +0.43(+1.39%) |
Jul 28, 2016 | 31.21 | 31.61 | 30.76 | 31.21 | 14,866,606 | +0.15(+0.47%) |
Jul 27, 2016 | 31.74 | 32.13 | 31.01 | 31.07 | 13,099,111 | -0.56(-1.77%) |
Jul 26, 2016 | 31.05 | 31.68 | 30.97 | 31.63 | 7,604,568 | +0.43(+1.37%) |
Jul 25, 2016 | 31.35 | 31.53 | 30.87 | 31.20 | 9,649,309 | -0.40(-1.28%) |
Jul 22, 2016 | 31.87 | 32.01 | 31.49 | 31.60 | 9,423,260 | -0.22(-0.68%) |
Jul 21, 2016 | 32.41 | 32.72 | 31.70 | 31.82 | 11,342,603 | -0.57(-1.77%) |
Jul 20, 2016 | 32.15 | 32.62 | 31.82 | 32.39 | 8,687,269 | +0.09(+0.29%) |
Jul 19, 2016 | 32.72 | 32.87 | 32.14 | 32.30 | 9,422,680 | -0.62(-1.87%) |
Jul 18, 2016 | 32.93 | 33.09 | 32.53 | 32.92 | 6,825,211 | -0.18(-0.54%) |
Jul 15, 2016 | 33.35 | 33.51 | 32.89 | 33.09 | 7,653,099 | -0.06(-0.19%) |
Jul 14, 2016 | 33.53 | 33.54 | 32.89 | 33.16 | 8,538,372 | +0.12(+0.35%) |
Jul 13, 2016 | 33.76 | 33.95 | 32.45 | 33.04 | 11,941,454 | -0.72(-2.12%) |
Jul 12, 2016 | 33.26 | 34.14 | 33.23 | 33.76 | 13,368,165 | +1.04(+3.18%) |
Jul 11, 2016 | 32.94 | 33.11 | 32.68 | 32.72 | 8,233,506 | +0.12(+0.35%) |
Jul 08, 2016 | 32.64 | 32.70 | 32.07 | 32.60 | 14,015,408 | +0.61(+1.90%) |
Jul 07, 2016 | 32.60 | 32.98 | 31.75 | 31.99 | 11,436,713 | -0.30(-0.93%) |
Jul 06, 2016 | 32.02 | 32.39 | 31.73 | 32.29 | 9,113,203 | +0.15(+0.48%) |
Jul 05, 2016 | 32.93 | 32.96 | 31.88 | 32.14 | 13,219,629 | -1.40(-4.16%) |
Jul 01, 2016 | 33.80 | 33.53 | 33.53 | 33.53 | 12,471,233 | -0.07(-0.21%) |
Jun 30, 2016 | 33.70 | 34.00 | 33.30 | 33.60 | 12,121,492 | -0.24(-0.71%) |
Jun 29, 2016 | 32.76 | 34.08 | 32.52 | 33.84 | 13,278,993 | +1.51(+4.67%) |
Jun 28, 2016 | 32.35 | 32.48 | 31.94 | 32.33 | 11,672,726 | +0.90(+2.87%) |
Jun 27, 2016 | 32.76 | 32.88 | 31.23 | 31.43 | 15,564,946 | -1.84(-5.54%) |
Jun 24, 2016 | 33.39 | 34.24 | 33.08 | 33.27 | 17,685,082 | -1.90(-5.39%) |
Jun 23, 2016 | 34.37 | 35.18 | 34.12 | 35.17 | 9,996,426 | +1.26(+3.73%) |
Jun 22, 2016 | 34.77 | 34.82 | 33.84 | 33.90 | 11,222,100 | -0.62(-1.81%) |
Jun 21, 2016 | 34.36 | 34.74 | 34.10 | 34.53 | 8,800,675 | +0.08(+0.25%) |
Jun 20, 2016 | 34.68 | 34.96 | 34.35 | 34.44 | 10,865,927 | +0.42(+1.22%) |
Jun 17, 2016 | 33.60 | 34.48 | 33.53 | 34.03 | 12,550,379 | +0.76(+2.29%) |
Jun 16, 2016 | 33.30 | 33.39 | 32.54 | 33.26 | 9,095,481 | -0.42(-1.26%) |
Jun 15, 2016 | 33.84 | 34.30 | 33.46 | 33.69 | 8,950,100 | -0.47(-1.38%) |
Jun 14, 2016 | 33.79 | 34.37 | 33.41 | 34.16 | 9,503,480 | +0.34(+1.00%) |
Jun 13, 2016 | 33.88 | 34.65 | 33.76 | 33.82 | 9,594,317 | -0.49(-1.42%) |
Jun 10, 2016 | 35.38 | 35.55 | 34.11 | 34.30 | 11,688,202 | -1.59(-4.42%) |
Jun 09, 2016 | 36.01 | 36.33 | 35.88 | 35.89 | 7,038,786 | -0.71(-1.94%) |
Jun 08, 2016 | 36.96 | 37.34 | 36.56 | 36.60 | 12,508,992 | -0.04(-0.11%) |
Jun 07, 2016 | 35.43 | 36.66 | 35.31 | 36.64 | 14,567,494 | +1.56(+4.44%) |
Jun 06, 2016 | 34.53 | 35.17 | 34.27 | 35.08 | 10,137,415 | +1.03(+3.03%) |
Jun 03, 2016 | 34.21 | 34.47 | 33.68 | 34.05 | 7,897,519 | -0.15(-0.45%) |
Jun 02, 2016 | 33.72 | 34.40 | 33.49 | 34.20 | 9,103,381 | +0.25(+0.73%) |
Jun 01, 2016 | 33.43 | 33.97 | 33.30 | 33.96 | 9,422,559 | +0.21(+0.62%) |
May 31, 2016 | 34.37 | 34.89 | 33.66 | 33.75 | 12,341,223 | -0.42(-1.22%) |
May 27, 2016 | 34.12 | 34.17 | 34.17 | 34.17 | 7,873,960 | -0.31(-0.89%) |
May 26, 2016 | 35.01 | 35.28 | 34.44 | 34.47 | 10,138,166 | -0.13(-0.38%) |
May 25, 2016 | 33.83 | 34.72 | 33.80 | 34.61 | 8,392,744 | +1.11(+3.31%) |
May 24, 2016 | 33.85 | 33.90 | 33.36 | 33.50 | 7,771,084 | -0.10(-0.30%) |
May 23, 2016 | 33.30 | 33.85 | 33.15 | 33.60 | 8,763,053 | +0.01(+0.02%) |
May 20, 2016 | 33.54 | 33.90 | 33.17 | 33.59 | 8,301,011 | +0.17(+0.51%) |
May 19, 2016 | 32.95 | 33.62 | 32.42 | 33.42 | 8,153,783 | +0.02(+0.05%) |
May 18, 2016 | 33.43 | 34.00 | 33.18 | 33.40 | 10,578,687 | -0.15(-0.44%) |
May 17, 2016 | 33.63 | 34.06 | 33.30 | 33.55 | 15,328,893 | -0.23(-0.68%) |
May 16, 2016 | 33.56 | 34.11 | 33.56 | 33.78 | 10,227,987 | +0.81(+2.46%) |
May 13, 2016 | 33.24 | 33.66 | 32.83 | 32.97 | 8,094,979 | -0.54(-1.62%) |
May 12, 2016 | 33.76 | 34.24 | 32.99 | 33.51 | 10,936,467 | +0.04(+0.11%) |
May 11, 2016 | 32.85 | 34.04 | 32.42 | 33.47 | 11,630,925 | +0.62(+1.89%) |
May 10, 2016 | 31.89 | 32.87 | 31.86 | 32.85 | 10,399,712 | +0.93(+2.93%) |
May 09, 2016 | 32.42 | 32.42 | 31.51 | 31.92 | 9,199,584 | -0.85(-2.60%) |
May 06, 2016 | 32.74 | 33.40 | 32.39 | 32.77 | 10,632,803 | -0.34(-1.04%) |
May 05, 2016 | 34.13 | 34.47 | 32.77 | 33.11 | 10,938,205 | -0.15(-0.46%) |
May 04, 2016 | 34.61 | 34.98 | 33.10 | 33.27 | 12,092,399 | -1.28(-3.70%) |
May 03, 2016 | 35.33 | 35.45 | 34.26 | 34.55 | 11,444,496 | -1.36(-3.78%) |
May 02, 2016 | 36.45 | 36.55 | 35.34 | 35.90 | 10,803,386 | -0.72(-1.97%) |
Apr 29, 2016 | 36.71 | 37.42 | 35.98 | 36.62 | 11,775,859 | +0.09(+0.25%) |
Apr 28, 2016 | 36.88 | 37.82 | 36.42 | 36.53 | 16,086,421 | -0.34(-0.91%) |
Apr 27, 2016 | 37.20 | 37.48 | 36.65 | 36.87 | 15,079,847 | +0.02(+0.06%) |
Apr 26, 2016 | 35.71 | 36.91 | 35.51 | 36.84 | 13,982,717 | +1.39(+3.91%) |
Apr 25, 2016 | 36.14 | 36.19 | 35.13 | 35.46 | 15,133,317 | -1.03(-2.83%) |
Apr 22, 2016 | 35.51 | 36.58 | 35.45 | 36.49 | 12,266,300 | +1.07(+3.01%) |
Apr 21, 2016 | 36.01 | 36.26 | 35.34 | 35.43 | 13,061,968 | -0.65(-1.81%) |
Apr 20, 2016 | 35.81 | 36.52 | 35.32 | 36.08 | 11,092,460 | +0.02(+0.04%) |
Apr 19, 2016 | 34.65 | 36.09 | 34.46 | 36.06 | 16,799,710 | +1.58(+4.58%) |
Apr 18, 2016 | 32.25 | 34.48 | 32.22 | 34.48 | 12,217,364 | +1.00(+2.97%) |
Apr 15, 2016 | 33.53 | 33.84 | 33.35 | 33.49 | 10,654,194 | -0.40(-1.18%) |
Apr 14, 2016 | 33.59 | 33.95 | 33.30 | 33.89 | 10,754,344 | +0.49(+1.47%) |
Apr 13, 2016 | 33.43 | 33.69 | 32.96 | 33.40 | 12,262,504 | +0.08(+0.25%) |
Apr 12, 2016 | 31.86 | 33.59 | 31.75 | 33.31 | 13,897,859 | +1.75(+5.54%) |
Apr 11, 2016 | 31.76 | 32.17 | 31.53 | 31.56 | 9,366,579 | -0.03(-0.10%) |
Apr 08, 2016 | 31.89 | 32.10 | 31.37 | 31.60 | 10,545,618 | +0.70(+2.28%) |
Apr 07, 2016 | 30.98 | 31.44 | 30.45 | 30.89 | 9,288,057 | -0.34(-1.08%) |
Apr 06, 2016 | 30.19 | 31.40 | 30.02 | 31.23 | 12,810,370 | +1.31(+4.38%) |
Apr 05, 2016 | 29.69 | 30.11 | 29.27 | 29.92 | 10,228,337 | -0.05(-0.15%) |
Apr 04, 2016 | 30.49 | 30.91 | 29.87 | 29.96 | 11,304,745 | -0.52(-1.71%) |
Apr 01, 2016 | 30.19 | 30.59 | 29.73 | 30.48 | 11,862,570 | -0.38(-1.22%) |
Mar 31, 2016 | 30.62 | 31.07 | 30.42 | 30.86 | 12,205,194 | +0.15(+0.47%) |
Mar 30, 2016 | 31.02 | 31.24 | 30.32 | 30.71 | 10,148,321 | +0.35(+1.16%) |
Mar 29, 2016 | 29.90 | 30.44 | 29.55 | 30.36 | 10,589,283 | -0.05(-0.15%) |
Mar 28, 2016 | 30.73 | 30.77 | 29.90 | 30.41 | 8,674,686 | -0.28(-0.90%) |
Mar 24, 2016 | 29.83 | 30.68 | 30.68 | 30.68 | 12,029,362 | +0.15(+0.48%) |
Mar 23, 2016 | 31.64 | 31.94 | 30.51 | 30.54 | 14,656,540 | -1.59(-4.94%) |
Mar 22, 2016 | 32.38 | 32.78 | 32.12 | 32.12 | 10,759,335 | -0.51(-1.55%) |
Mar 21, 2016 | 32.74 | 33.27 | 32.31 | 32.63 | 10,971,826 | -0.34(-1.02%) |
Mar 18, 2016 | 33.40 | 34.02 | 32.53 | 32.97 | 27,333,666 | +0.01(+0.02%) |
Mar 17, 2016 | 32.49 | 33.55 | 32.33 | 32.96 | 16,224,459 | +0.87(+2.72%) |
Mar 16, 2016 | 30.84 | 32.16 | 30.79 | 32.09 | 13,244,432 | +1.56(+5.12%) |
Mar 15, 2016 | 30.05 | 30.54 | 29.74 | 30.52 | 10,229,225 | -0.14(-0.45%) |
Mar 14, 2016 | 30.42 | 31.01 | 30.19 | 30.66 | 12,157,145 | -0.39(-1.26%) |
Mar 11, 2016 | 30.50 | 31.15 | 30.45 | 31.05 | 17,820,742 | +1.14(+3.82%) |
Mar 10, 2016 | 29.79 | 29.99 | 29.40 | 29.91 | 14,170,532 | -0.02(-0.05%) |
Mar 09, 2016 | 30.15 | 30.43 | 29.41 | 29.92 | 17,418,098 | +0.33(+1.11%) |
Mar 08, 2016 | 31.57 | 31.61 | 29.55 | 29.60 | 18,436,870 | -2.13(-6.72%) |
Mar 07, 2016 | 31.61 | 32.53 | 31.34 | 31.73 | 22,895,540 | +0.21(+0.68%) |
Mar 04, 2016 | 29.82 | 31.94 | 29.73 | 31.51 | 32,387,504 | +1.96(+6.64%) |
Mar 03, 2016 | 27.97 | 29.74 | 27.83 | 29.55 | 26,420,894 | +1.59(+5.67%) |
Mar 02, 2016 | 26.27 | 27.98 | 26.13 | 27.96 | 22,110,018 | +1.56(+5.89%) |
Mar 01, 2016 | 26.11 | 26.63 | 25.55 | 26.41 | 15,112,236 | +0.48(+1.86%) |
Feb 29, 2016 | 26.49 | 26.51 | 25.73 | 25.92 | 13,727,610 | -0.22(-0.85%) |
Feb 26, 2016 | 25.95 | 26.68 | 25.92 | 26.15 | 14,358,306 | +0.81(+3.21%) |
Feb 25, 2016 | 25.34 | 25.52 | 24.52 | 25.33 | 13,468,535 | +0.08(+0.30%) |
Feb 24, 2016 | 24.60 | 25.32 | 24.38 | 25.26 | 14,293,234 | +0.03(+0.12%) |
Feb 23, 2016 | 25.99 | 26.52 | 25.22 | 25.23 | 12,681,924 | -1.17(-4.44%) |
Feb 22, 2016 | 25.19 | 26.59 | 25.68 | 26.40 | 15,038,046 | +1.21(+4.81%) |
Feb 19, 2016 | 25.40 | 25.50 | 24.59 | 25.19 | 19,109,606 | -0.64(-2.46%) |
Feb 18, 2016 | 26.42 | 26.45 | 25.63 | 25.82 | 22,051,486 | -0.16(-0.62%) |
Feb 17, 2016 | 25.52 | 26.35 | 25.31 | 25.99 | 23,900,356 | +0.88(+3.51%) |
Feb 16, 2016 | 25.66 | 25.82 | 24.94 | 25.10 | 16,766,932 | -0.11(-0.43%) |
Feb 12, 2016 | 24.74 | 25.21 | 25.21 | 25.21 | 19,529,004 | +0.78(+3.20%) |
Feb 11, 2016 | 23.93 | 24.81 | 23.79 | 24.43 | 27,195,118 | -0.16(-0.65%) |
Feb 10, 2016 | 25.31 | 26.14 | 24.37 | 24.59 | 21,884,394 | -0.94(-3.69%) |
Feb 09, 2016 | 25.26 | 25.98 | 24.86 | 25.53 | 26,834,028 | -0.65(-2.47%) |
Feb 08, 2016 | 24.29 | 26.23 | 24.09 | 26.18 | 28,860,884 | +1.16(+4.65%) |
Feb 05, 2016 | 25.87 | 26.17 | 24.02 | 25.02 | 60,722,888 | -1.84(-6.85%) |
Feb 04, 2016 | 29.28 | 29.66 | 26.63 | 26.86 | 64,680,172 | -2.52(-8.57%) |
Feb 03, 2016 | 28.58 | 29.45 | 27.06 | 29.37 | 26,096,616 | +1.55(+5.58%) |
Feb 02, 2016 | 28.60 | 29.03 | 27.71 | 27.82 | 20,911,384 | -1.53(-5.21%) |