Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.24 | 36.42 | 36.20 | 36.20 | 11,586,420 | +0.02(+0.04%) |
Jun 29, 2017 | 36.43 | 36.52 | 36.04 | 36.19 | 11,500,225 | -0.40(-1.08%) |
Jun 28, 2017 | 36.53 | 36.73 | 36.51 | 36.58 | 11,420,375 | +0.22(+0.60%) |
Jun 27, 2017 | 36.60 | 36.64 | 36.32 | 36.37 | 14,162,429 | -0.31(-0.84%) |
Jun 26, 2017 | 36.58 | 36.74 | 36.57 | 36.67 | 9,597,212 | +0.15(+0.40%) |
Jun 23, 2017 | 36.37 | 36.63 | 36.35 | 36.53 | 11,824,282 | +0.15(+0.40%) |
Jun 22, 2017 | 36.46 | 36.55 | 36.35 | 36.38 | 9,224,628 | -0.12(-0.33%) |
Jun 21, 2017 | 36.83 | 36.87 | 36.46 | 36.50 | 11,788,421 | -0.31(-0.86%) |
Jun 20, 2017 | 36.61 | 37.02 | 36.58 | 36.82 | 18,484,262 | +0.19(+0.51%) |
Jun 19, 2017 | 36.61 | 36.63 | 36.41 | 36.63 | 9,445,587 | +0.06(+0.15%) |
Jun 16, 2017 | 36.58 | 36.61 | 36.33 | 36.58 | 33,479,530 | +0.05(+0.13%) |
Jun 15, 2017 | 36.47 | 36.60 | 36.36 | 36.53 | 12,275,121 | -0.04(-0.11%) |
Jun 14, 2017 | 36.47 | 36.70 | 36.45 | 36.57 | 14,243,361 | +0.22(+0.60%) |
Jun 13, 2017 | 36.32 | 36.41 | 36.16 | 36.35 | 12,417,016 | +0.06(+0.16%) |
Jun 12, 2017 | 36.28 | 36.41 | 36.15 | 36.29 | 14,023,908 | +0.01(+0.02%) |
Jun 09, 2017 | 36.08 | 36.31 | 36.00 | 36.28 | 11,689,314 | +0.15(+0.42%) |
Jun 08, 2017 | 36.44 | 36.05 | 36.13 | 16,082,318 | -0.30(-0.83%) | |
Jun 07, 2017 | 36.43 | 36.59 | 36.31 | 36.44 | 15,957,767 | -0.38(-1.02%) |
Jun 06, 2017 | 36.75 | 36.88 | 36.65 | 36.81 | 12,286,213 | -0.01(-0.02%) |
Jun 05, 2017 | 36.65 | 36.82 | 36.58 | 36.82 | 12,509,014 | +0.08(+0.22%) |
Jun 02, 2017 | 36.69 | 36.74 | 36.51 | 36.74 | 12,394,882 | +0.08(+0.22%) |
Jun 01, 2017 | 36.39 | 36.66 | 36.22 | 36.66 | 13,800,685 | +0.26(+0.70%) |
May 31, 2017 | 36.37 | 36.59 | 36.32 | 36.40 | 17,671,114 | +0.03(+0.09%) |
May 30, 2017 | 36.16 | 36.40 | 36.12 | 36.37 | 16,353,902 | +0.03(+0.09%) |
May 26, 2017 | 36.31 | 36.48 | 36.29 | 36.34 | 14,165,560 | -0.02(-0.04%) |
May 25, 2017 | 36.03 | 36.41 | 36.00 | 36.36 | 20,863,808 | +0.30(+0.84%) |
May 24, 2017 | 35.64 | 36.10 | 35.64 | 36.05 | 16,077,373 | +0.51(+1.44%) |
May 23, 2017 | 35.43 | 35.71 | 35.40 | 35.54 | 14,983,047 | +0.17(+0.48%) |
May 22, 2017 | 35.14 | 35.40 | 35.08 | 35.37 | 16,059,729 | +0.22(+0.64%) |
May 19, 2017 | 35.11 | 35.23 | 35.04 | 35.15 | 14,734,335 | +0.08(+0.23%) |
May 18, 2017 | 35.12 | 35.20 | 34.94 | 35.07 | 17,276,624 | -0.10(-0.30%) |
May 17, 2017 | 35.11 | 35.36 | 35.00 | 35.17 | 18,159,126 | +0.06(+0.18%) |
May 16, 2017 | 35.12 | 35.32 | 35.04 | 35.11 | 13,056,076 | +0.10(+0.27%) |
May 15, 2017 | 34.80 | 35.04 | 34.80 | 35.01 | 10,607,944 | +0.11(+0.32%) |
May 12, 2017 | 34.94 | 34.97 | 34.79 | 34.90 | 9,087,616 | -0.06(-0.18%) |
May 11, 2017 | 34.82 | 34.97 | 34.77 | 34.96 | 8,568,406 | +0.08(+0.23%) |
May 10, 2017 | 34.81 | 34.92 | 34.72 | 34.88 | 9,489,584 | +0.05(+0.14%) |
May 09, 2017 | 35.14 | 35.14 | 34.73 | 34.84 | 10,858,882 | -0.30(-0.87%) |
May 08, 2017 | 34.90 | 35.16 | 34.86 | 35.14 | 17,841,360 | +0.16(+0.46%) |
May 05, 2017 | 35.06 | 35.10 | 34.88 | 34.98 | 10,158,290 | +0.02(+0.07%) |
May 04, 2017 | 34.76 | 35.08 | 34.75 | 34.96 | 12,731,292 | +0.27(+0.78%) |
May 03, 2017 | 34.69 | 34.82 | 34.55 | 34.68 | 12,970,994 | -0.06(-0.16%) |
May 02, 2017 | 34.60 | 34.78 | 34.56 | 34.74 | 14,768,126 | +0.14(+0.39%) |
May 01, 2017 | 34.55 | 34.83 | 34.51 | 34.60 | 16,497,288 | +0.06(+0.16%) |
Apr 28, 2017 | 34.40 | 34.59 | 34.31 | 34.55 | 12,912,030 | +0.11(+0.33%) |
Apr 27, 2017 | 34.56 | 34.65 | 34.36 | 34.44 | 12,972,235 | -0.18(-0.53%) |
Apr 26, 2017 | 34.48 | 34.77 | 34.41 | 34.62 | 17,018,114 | +0.10(+0.30%) |
Apr 25, 2017 | 34.31 | 34.77 | 34.28 | 34.52 | 23,411,932 | -0.14(-0.39%) |
Apr 24, 2017 | 34.62 | 34.77 | 34.55 | 34.65 | 20,862,952 | +0.17(+0.49%) |
Apr 21, 2017 | 34.41 | 34.51 | 34.34 | 34.48 | 17,278,592 | -0.02(-0.05%) |
Apr 20, 2017 | 34.59 | 34.67 | 34.47 | 34.50 | 13,536,906 | -0.11(-0.32%) |
Apr 19, 2017 | 35.02 | 35.06 | 34.58 | 34.61 | 17,352,520 | -0.20(-0.57%) |
Apr 18, 2017 | 34.52 | 34.90 | 34.51 | 34.81 | 16,464,007 | +0.33(+0.95%) |
Apr 17, 2017 | 34.26 | 34.48 | 34.25 | 34.48 | 14,136,462 | +0.22(+0.65%) |
Apr 13, 2017 | 34.32 | 34.49 | 34.25 | 34.26 | 12,355,185 | -0.12(-0.35%) |
Apr 12, 2017 | 34.06 | 34.42 | 34.03 | 34.38 | 16,758,169 | +0.22(+0.66%) |
Apr 11, 2017 | 34.17 | 34.23 | 34.04 | 34.15 | 11,127,950 | -0.02(-0.07%) |
Apr 10, 2017 | 34.21 | 34.27 | 34.07 | 34.18 | 11,774,339 | +0.06(+0.19%) |
Apr 07, 2017 | 34.14 | 34.22 | 34.03 | 34.11 | 13,775,104 | -0.05(-0.14%) |
Apr 06, 2017 | 34.09 | 34.23 | 34.00 | 34.16 | 18,232,772 | +0.08(+0.23%) |
Apr 05, 2017 | 34.15 | 34.31 | 34.05 | 34.08 | 12,668,445 | -0.09(-0.26%) |
Apr 04, 2017 | 34.03 | 34.18 | 33.92 | 34.17 | 13,672,008 | +0.22(+0.64%) |
Apr 03, 2017 | 34.09 | 34.13 | 33.84 | 33.95 | 14,038,977 | -0.02(-0.07%) |
Mar 31, 2017 | 34.07 | 34.14 | 33.97 | 33.98 | 14,428,333 | -0.13(-0.38%) |
Mar 30, 2017 | 33.91 | 34.12 | 33.83 | 34.11 | 14,988,070 | +0.14(+0.42%) |
Mar 29, 2017 | 34.03 | 34.05 | 33.86 | 33.96 | 11,965,466 | -0.01(-0.02%) |
Mar 28, 2017 | 33.82 | 34.07 | 33.82 | 33.97 | 17,640,786 | +0.09(+0.26%) |
Mar 27, 2017 | 33.71 | 33.90 | 33.67 | 33.88 | 15,471,382 | +0.16(+0.47%) |
Mar 24, 2017 | 33.81 | 33.83 | 33.55 | 33.72 | 17,241,920 | -0.04(-0.12%) |
Mar 23, 2017 | 33.79 | 33.94 | 33.67 | 33.76 | 14,367,137 | -0.17(-0.50%) |
Mar 22, 2017 | 34.07 | 34.19 | 33.83 | 33.93 | 14,495,263 | -0.10(-0.28%) |
Mar 21, 2017 | 33.87 | 34.13 | 33.79 | 34.03 | 21,466,420 | +0.26(+0.76%) |
Mar 20, 2017 | 33.71 | 33.90 | 33.68 | 33.77 | 14,343,982 | +0.12(+0.36%) |
Mar 17, 2017 | 33.85 | 33.91 | 33.63 | 33.65 | 46,871,176 | -0.18(-0.52%) |
Mar 16, 2017 | 33.65 | 33.94 | 33.55 | 33.83 | 19,989,480 | +0.10(+0.31%) |
Mar 15, 2017 | 33.61 | 33.85 | 33.60 | 33.72 | 28,424,166 | +0.12(+0.36%) |
Mar 14, 2017 | 33.61 | 33.71 | 33.49 | 33.60 | 12,295,872 | -0.05(-0.14%) |
Mar 13, 2017 | 33.56 | 33.72 | 33.50 | 33.65 | 16,026,739 | +0.09(+0.26%) |
Mar 10, 2017 | 33.51 | 33.65 | 33.45 | 33.56 | 20,626,440 | +0.21(+0.62%) |
Mar 09, 2017 | 33.40 | 33.42 | 33.27 | 33.36 | 18,265,334 | +0.03(+0.10%) |
Mar 08, 2017 | 33.33 | 33.35 | 33.13 | 33.32 | 18,449,076 | +0.00(+0.00%) |
Mar 07, 2017 | 33.33 | 33.52 | 33.29 | 33.32 | 14,205,314 | -0.15(-0.45%) |
Mar 06, 2017 | 33.60 | 33.67 | 33.43 | 33.48 | 20,547,810 | -0.24(-0.71%) |
Mar 03, 2017 | 33.72 | 33.53 | 33.71 | 14,796,683 | +0.01(+0.02%) | |
Mar 02, 2017 | 33.40 | 33.78 | 33.39 | 33.71 | 19,539,174 | +0.25(+0.74%) |
Mar 01, 2017 | 33.34 | 33.61 | 33.24 | 33.46 | 18,474,418 | +0.16(+0.48%) |
Feb 28, 2017 | 33.08 | 33.39 | 33.05 | 33.30 | 20,093,136 | +0.23(+0.70%) |
Feb 27, 2017 | 33.13 | 33.13 | 33.00 | 33.07 | 15,335,961 | -0.09(-0.26%) |
Feb 24, 2017 | 33.09 | 33.26 | 33.01 | 33.16 | 16,651,809 | +0.10(+0.29%) |
Feb 23, 2017 | 33.07 | 33.33 | 33.03 | 33.06 | 16,200,114 | +0.05(+0.14%) |
Feb 22, 2017 | 32.94 | 33.08 | 32.86 | 33.01 | 14,094,287 | +0.11(+0.34%) |
Feb 21, 2017 | 32.70 | 32.94 | 32.70 | 32.90 | 21,512,060 | +0.18(+0.56%) |
Feb 17, 2017 | 32.72 | 32.72 | 32.72 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 32.18 | 32.76 | 32.14 | 32.70 | 27,991,448 | +0.60(+1.88%) |
Feb 15, 2017 | 32.08 | 32.24 | 32.06 | 32.09 | 33,516,626 | -0.07(-0.22%) |
Feb 14, 2017 | 32.05 | 32.22 | 31.92 | 32.17 | 40,544,940 | -0.07(-0.22%) |
Feb 13, 2017 | 32.36 | 32.40 | 32.14 | 32.24 | 29,755,866 | +0.03(+0.10%) |
Feb 10, 2017 | 32.55 | 32.70 | 32.18 | 32.21 | 36,348,752 | -0.53(-1.62%) |
Feb 09, 2017 | 33.35 | 33.07 | 32.32 | 32.74 | 34,320,132 | -0.61(-1.83%) |
Feb 08, 2017 | 33.26 | 33.45 | 33.21 | 33.35 | 17,902,722 | +0.10(+0.29%) |
Feb 07, 2017 | 33.09 | 33.32 | 33.07 | 33.25 | 16,777,031 | +0.27(+0.82%) |
Feb 06, 2017 | 32.96 | 33.07 | 32.86 | 32.98 | 19,836,564 | +0.02(+0.05%) |
Feb 03, 2017 | 33.00 | 33.17 | 32.90 | 32.97 | 14,972,261 | +0.11(+0.34%) |
Feb 02, 2017 | 32.86 | 32.93 | 32.74 | 32.86 | 11,919,373 | +0.11(+0.34%) |
Feb 01, 2017 | 32.95 | 33.06 | 32.74 | 32.74 | 14,019,292 | -0.25(-0.75%) |
Jan 31, 2017 | 32.85 | 33.08 | 32.82 | 32.99 | 15,937,329 | +0.15(+0.46%) |
Jan 30, 2017 | 32.78 | 32.92 | 32.70 | 32.84 | 14,649,504 | -0.06(-0.17%) |
Jan 27, 2017 | 33.26 | 33.29 | 32.87 | 32.90 | 16,339,389 | -0.29(-0.86%) |
Jan 26, 2017 | 33.36 | 33.42 | 33.17 | 33.18 | 11,311,546 | -0.25(-0.74%) |
Jan 25, 2017 | 33.28 | 33.53 | 33.25 | 33.43 | 15,788,812 | +0.17(+0.53%) |
Jan 24, 2017 | 32.91 | 33.30 | 32.91 | 33.25 | 21,468,676 | +0.37(+1.13%) |
Jan 23, 2017 | 32.78 | 32.94 | 32.71 | 32.88 | 14,652,886 | +0.09(+0.27%) |
Jan 20, 2017 | 32.75 | 32.89 | 32.64 | 32.79 | 18,516,798 | +0.14(+0.44%) |
Jan 19, 2017 | 32.65 | 32.77 | 32.56 | 32.65 | 13,844,146 | -0.12(-0.36%) |
Jan 18, 2017 | 32.74 | 32.84 | 32.65 | 32.77 | 13,085,970 | +0.06(+0.17%) |
Jan 17, 2017 | 32.41 | 32.78 | 32.38 | 32.71 | 15,711,978 | +0.27(+0.83%) |
Jan 13, 2017 | 32.44 | 32.44 | 32.44 | 0 | -0.06(-0.17%) | |
Jan 12, 2017 | 32.55 | 32.57 | 32.38 | 32.50 | 10,762,227 | -0.08(-0.24%) |
Jan 11, 2017 | 32.42 | 32.63 | 32.40 | 32.58 | 11,675,787 | +0.01(+0.02%) |
Jan 10, 2017 | 32.89 | 32.89 | 32.43 | 32.57 | 24,796,210 | -0.22(-0.68%) |
Jan 09, 2017 | 32.72 | 33.00 | 32.71 | 32.79 | 18,675,914 | -0.33(-1.01%) |
Jan 06, 2017 | 33.09 | 33.18 | 32.97 | 33.13 | 12,911,922 | -0.01(-0.02%) |
Jan 05, 2017 | 33.06 | 33.22 | 32.96 | 33.13 | 11,300,297 | +0.08(+0.24%) |
Jan 04, 2017 | 33.24 | 33.31 | 33.01 | 33.05 | 12,527,974 | -0.12(-0.36%) |
Jan 03, 2017 | 32.94 | 33.18 | 32.76 | 33.17 | 18,510,284 | +0.27(+0.82%) |
Dec 30, 2016 | 32.90 | 32.90 | 32.90 | 0 | -0.11(-0.34%) | |
Dec 29, 2016 | 32.84 | 33.09 | 32.84 | 33.01 | 8,663,101 | +0.17(+0.51%) |
Dec 28, 2016 | 32.93 | 33.07 | 32.85 | 32.85 | 11,325,216 | -0.17(-0.53%) |
Dec 27, 2016 | 32.98 | 33.14 | 32.97 | 33.02 | 8,818,726 | +0.01(+0.02%) |
Dec 23, 2016 | 33.01 | 33.01 | 33.01 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 32.99 | 33.03 | 32.60 | 32.98 | 14,986,014 | -0.02(-0.05%) |
Dec 21, 2016 | 33.01 | 33.20 | 32.95 | 32.99 | 12,213,919 | -0.07(-0.22%) |
Dec 20, 2016 | 33.09 | 33.11 | 32.89 | 33.06 | 13,354,636 | -0.01(-0.02%) |
Dec 19, 2016 | 33.09 | 33.17 | 33.00 | 33.07 | 10,946,071 | -0.06(-0.17%) |
Dec 16, 2016 | 33.02 | 33.14 | 32.92 | 33.13 | 24,791,580 | +0.15(+0.46%) |
Dec 15, 2016 | 32.61 | 33.18 | 32.61 | 32.98 | 17,974,688 | +0.27(+0.83%) |
Dec 14, 2016 | 33.24 | 33.32 | 32.59 | 32.71 | 22,580,636 | -0.44(-1.32%) |
Dec 13, 2016 | 33.11 | 33.30 | 32.97 | 33.14 | 23,549,746 | -0.11(-0.33%) |
Dec 12, 2016 | 33.33 | 33.34 | 33.11 | 33.25 | 22,127,744 | -0.08(-0.24%) |
Dec 09, 2016 | 32.94 | 33.51 | 32.77 | 33.33 | 35,439,592 | +0.81(+2.49%) |
Dec 08, 2016 | 32.59 | 32.71 | 32.42 | 32.52 | 16,467,520 | -0.25(-0.75%) |
Dec 07, 2016 | 32.17 | 32.77 | 32.15 | 32.77 | 17,276,008 | +0.57(+1.77%) |
Dec 06, 2016 | 32.34 | 32.36 | 32.08 | 32.20 | 14,242,408 | -0.04(-0.12%) |
Dec 05, 2016 | 32.01 | 32.29 | 31.99 | 32.24 | 20,108,238 | +0.21(+0.64%) |
Dec 02, 2016 | 31.98 | 32.14 | 31.90 | 32.03 | 14,082,582 | +0.15(+0.47%) |
Dec 01, 2016 | 31.99 | 32.05 | 31.65 | 31.88 | 25,715,864 | -0.14(-0.45%) |
Nov 30, 2016 | 32.54 | 32.70 | 32.02 | 32.02 | 28,214,308 | -0.63(-1.94%) |
Nov 29, 2016 | 32.95 | 32.95 | 32.65 | 32.66 | 14,392,010 | -0.20(-0.60%) |
Nov 28, 2016 | 32.67 | 32.89 | 32.48 | 32.86 | 24,648,708 | +0.17(+0.53%) |
Nov 25, 2016 | 32.57 | 32.72 | 32.45 | 32.68 | 9,406,491 | +0.32(+1.00%) |
Nov 23, 2016 | 32.36 | 32.36 | 32.36 | 0 | -0.20(-0.60%) | |
Nov 22, 2016 | 32.62 | 32.82 | 32.45 | 32.56 | 16,193,080 | +0.01(+0.02%) |
Nov 21, 2016 | 32.20 | 32.55 | 32.05 | 32.55 | 15,619,157 | +0.35(+1.10%) |
Nov 18, 2016 | 32.29 | 32.42 | 32.19 | 32.20 | 20,769,796 | -0.17(-0.51%) |
Nov 17, 2016 | 32.49 | 32.50 | 32.31 | 32.36 | 15,754,461 | -0.11(-0.34%) |
Nov 16, 2016 | 32.58 | 32.78 | 32.39 | 32.47 | 16,113,349 | -0.14(-0.43%) |
Nov 15, 2016 | 32.41 | 32.68 | 32.40 | 32.61 | 21,034,122 | +0.21(+0.66%) |
Nov 14, 2016 | 32.37 | 32.60 | 32.15 | 32.40 | 24,796,504 | +0.11(+0.34%) |
Nov 11, 2016 | 32.23 | 32.37 | 31.97 | 32.29 | 17,053,910 | +0.07(+0.22%) |
Nov 10, 2016 | 32.94 | 33.26 | 32.15 | 32.22 | 42,236,292 | -1.05(-3.15%) |
Nov 09, 2016 | 32.86 | 33.30 | 32.82 | 33.27 | 27,127,538 | -0.48(-1.42%) |
Nov 08, 2016 | 33.34 | 33.82 | 33.34 | 33.75 | 15,269,498 | +0.33(+0.99%) |
Nov 07, 2016 | 33.08 | 33.45 | 33.08 | 33.41 | 17,789,154 | +0.61(+1.85%) |
Nov 04, 2016 | 32.93 | 33.08 | 32.81 | 32.81 | 18,379,526 | -0.27(-0.81%) |
Nov 03, 2016 | 33.23 | 33.23 | 33.02 | 33.08 | 14,305,297 | -0.02(-0.05%) |
Nov 02, 2016 | 33.13 | 33.32 | 33.06 | 33.09 | 15,291,685 | -0.06(-0.17%) |
Nov 01, 2016 | 33.37 | 33.39 | 32.98 | 33.15 | 15,532,137 | -0.22(-0.66%) |
Oct 31, 2016 | 33.15 | 33.38 | 33.15 | 33.37 | 16,935,118 | +0.13(+0.40%) |
Oct 28, 2016 | 33.26 | 33.42 | 33.13 | 33.23 | 17,025,182 | +0.09(+0.26%) |
Oct 27, 2016 | 33.55 | 33.56 | 32.97 | 33.15 | 18,472,090 | -0.25(-0.75%) |
Oct 26, 2016 | 33.84 | 33.86 | 33.38 | 33.40 | 21,457,222 | -0.08(-0.24%) |
Oct 25, 2016 | 33.56 | 33.75 | 33.39 | 33.48 | 20,944,948 | -0.02(-0.05%) |
Oct 24, 2016 | 33.30 | 33.66 | 33.25 | 33.49 | 17,077,054 | +0.34(+1.02%) |
Oct 21, 2016 | 32.93 | 33.19 | 32.80 | 33.16 | 18,299,892 | +0.16(+0.48%) |
Oct 20, 2016 | 33.03 | 33.14 | 32.97 | 33.00 | 13,495,378 | -0.09(-0.29%) |
Oct 19, 2016 | 33.00 | 33.14 | 32.90 | 33.09 | 20,796,710 | +0.06(+0.19%) |
Oct 18, 2016 | 32.90 | 33.05 | 32.84 | 33.03 | 14,355,342 | +0.29(+0.89%) |
Oct 17, 2016 | 32.84 | 32.94 | 32.71 | 32.74 | 13,713,960 | -0.06(-0.17%) |
Oct 14, 2016 | 32.93 | 32.97 | 32.75 | 32.79 | 12,572,024 | -0.07(-0.22%) |
Oct 13, 2016 | 32.78 | 32.97 | 32.67 | 32.86 | 22,434,888 | -0.02(-0.05%) |
Oct 12, 2016 | 32.76 | 32.93 | 32.66 | 32.88 | 15,523,522 | +0.19(+0.58%) |
Oct 11, 2016 | 32.79 | 32.81 | 32.58 | 32.69 | 15,564,784 | -0.15(-0.46%) |
Oct 10, 2016 | 32.99 | 33.05 | 32.74 | 32.84 | 11,415,419 | +0.00(+0.00%) |
Oct 07, 2016 | 32.92 | 33.01 | 32.71 | 32.84 | 10,321,589 | +0.02(+0.05%) |
Oct 06, 2016 | 32.80 | 33.01 | 32.72 | 32.82 | 12,354,622 | -0.08(-0.24%) |
Oct 05, 2016 | 33.00 | 33.11 | 32.79 | 32.90 | 12,207,873 | -0.02(-0.07%) |
Oct 04, 2016 | 33.32 | 33.32 | 32.88 | 32.93 | 17,386,502 | -0.15(-0.45%) |
Oct 03, 2016 | 33.30 | 33.30 | 32.96 | 33.08 | 14,156,261 | -0.23(-0.69%) |
Sep 30, 2016 | 33.22 | 33.45 | 33.10 | 33.30 | 18,149,958 | +0.23(+0.69%) |
Sep 29, 2016 | 33.07 | 33.36 | 32.93 | 33.08 | 16,048,053 | -0.09(-0.28%) |
Sep 28, 2016 | 33.55 | 33.65 | 33.08 | 33.17 | 19,681,896 | -0.35(-1.03%) |
Sep 27, 2016 | 33.20 | 33.55 | 33.05 | 33.52 | 15,120,930 | +0.43(+1.28%) |
Sep 26, 2016 | 33.61 | 33.62 | 33.06 | 33.09 | 19,106,182 | -0.54(-1.61%) |
Sep 23, 2016 | 33.69 | 33.79 | 33.56 | 33.64 | 11,249,080 | -0.17(-0.51%) |
Sep 22, 2016 | 33.61 | 33.85 | 33.60 | 33.81 | 11,802,529 | +0.34(+1.01%) |
Sep 21, 2016 | 33.27 | 33.53 | 33.13 | 33.47 | 17,348,036 | +0.15(+0.45%) |
Sep 20, 2016 | 33.30 | 33.47 | 33.24 | 33.32 | 10,682,916 | +0.19(+0.57%) |
Sep 19, 2016 | 33.18 | 33.34 | 33.12 | 33.13 | 9,733,327 | -0.03(-0.09%) |
Sep 16, 2016 | 33.19 | 33.26 | 33.03 | 33.16 | 20,780,862 | -0.17(-0.52%) |
Sep 15, 2016 | 33.06 | 33.36 | 32.96 | 33.34 | 13,017,758 | +0.20(+0.59%) |
Sep 14, 2016 | 33.27 | 33.38 | 33.05 | 33.14 | 12,482,679 | -0.13(-0.40%) |
Sep 13, 2016 | 33.66 | 33.66 | 33.22 | 33.27 | 16,471,562 | -0.44(-1.31%) |
Sep 12, 2016 | 33.07 | 33.75 | 33.05 | 33.71 | 20,410,286 | +0.72(+2.18%) |
Sep 09, 2016 | 33.90 | 33.90 | 33.00 | 33.00 | 30,264,382 | -1.06(-3.12%) |
Sep 08, 2016 | 34.09 | 34.14 | 33.92 | 34.06 | 12,836,644 | -0.01(-0.02%) |
Sep 07, 2016 | 34.13 | 34.19 | 33.98 | 34.07 | 11,089,715 | -0.12(-0.34%) |
Sep 06, 2016 | 34.14 | 34.19 | 33.87 | 34.18 | 11,017,708 | +0.10(+0.30%) |
Sep 02, 2016 | 33.97 | 34.08 | 34.08 | 34.08 | 11,562,969 | +0.24(+0.72%) |
Sep 01, 2016 | 33.73 | 33.89 | 33.72 | 33.84 | 10,835,020 | -0.06(-0.18%) |
Aug 31, 2016 | 33.90 | 33.92 | 33.63 | 33.90 | 13,089,927 | +0.15(+0.44%) |
Aug 30, 2016 | 33.92 | 33.98 | 33.66 | 33.75 | 12,452,120 | -0.23(-0.69%) |
Aug 29, 2016 | 33.83 | 34.04 | 33.82 | 33.99 | 12,227,299 | +0.17(+0.51%) |
Aug 26, 2016 | 34.13 | 34.28 | 33.81 | 33.82 | 15,148,621 | -0.27(-0.80%) |
Aug 25, 2016 | 34.23 | 34.30 | 34.06 | 34.09 | 12,574,456 | -0.14(-0.41%) |
Aug 24, 2016 | 34.21 | 34.30 | 34.08 | 34.23 | 14,743,769 | +0.00(+0.00%) |
Aug 23, 2016 | 34.23 | 34.33 | 34.14 | 34.23 | 10,787,742 | +0.09(+0.25%) |
Aug 22, 2016 | 34.30 | 34.30 | 34.13 | 34.14 | 11,129,228 | -0.14(-0.41%) |
Aug 19, 2016 | 34.39 | 34.39 | 34.14 | 34.28 | 12,024,053 | -0.14(-0.41%) |
Aug 18, 2016 | 34.35 | 34.55 | 34.35 | 34.42 | 11,711,565 | +0.03(+0.09%) |
Aug 17, 2016 | 34.35 | 34.40 | 34.17 | 34.39 | 14,357,309 | +0.18(+0.52%) |
Aug 16, 2016 | 34.54 | 34.54 | 34.21 | 34.21 | 12,434,040 | -0.32(-0.93%) |
Aug 15, 2016 | 34.42 | 34.60 | 34.35 | 34.53 | 13,311,176 | +0.16(+0.48%) |
Aug 12, 2016 | 34.28 | 34.49 | 34.18 | 34.37 | 14,000,756 | +0.22(+0.64%) |
Aug 11, 2016 | 34.13 | 34.24 | 34.05 | 34.15 | 14,480,333 | +0.11(+0.32%) |
Aug 10, 2016 | 34.07 | 34.10 | 33.96 | 34.04 | 10,776,460 | +0.11(+0.32%) |
Aug 09, 2016 | 33.96 | 34.07 | 33.86 | 33.93 | 9,327,921 | +0.02(+0.07%) |
Aug 08, 2016 | 33.90 | 33.97 | 33.74 | 33.91 | 11,120,113 | -0.03(-0.09%) |
Aug 05, 2016 | 34.07 | 34.14 | 33.89 | 33.94 | 13,320,862 | -0.02(-0.07%) |
Aug 04, 2016 | 34.00 | 34.19 | 33.88 | 33.96 | 14,404,458 | -0.10(-0.30%) |
Aug 03, 2016 | 34.08 | 34.11 | 33.85 | 34.07 | 15,525,432 | +0.09(+0.25%) |
Aug 02, 2016 | 33.84 | 34.02 | 33.81 | 33.98 | 16,429,879 | +0.06(+0.18%) |
Aug 01, 2016 | 34.10 | 34.21 | 33.90 | 33.92 | 15,820,521 | -0.14(-0.41%) |
Jul 29, 2016 | 34.13 | 34.15 | 33.94 | 34.06 | 21,176,798 | -0.02(-0.05%) |
Jul 28, 2016 | 33.78 | 34.10 | 33.74 | 34.07 | 16,753,008 | +0.20(+0.58%) |
Jul 27, 2016 | 34.27 | 34.39 | 33.64 | 33.88 | 47,990,036 | -1.16(-3.30%) |
Jul 26, 2016 | 35.54 | 35.63 | 34.99 | 35.03 | 20,266,438 | -0.54(-1.51%) |
Jul 25, 2016 | 35.76 | 35.77 | 35.49 | 35.57 | 11,701,757 | -0.20(-0.57%) |
Jul 22, 2016 | 35.52 | 35.78 | 35.51 | 35.77 | 11,319,755 | +0.30(+0.84%) |
Jul 21, 2016 | 35.39 | 35.52 | 35.33 | 35.48 | 10,440,847 | -0.05(-0.13%) |
Jul 20, 2016 | 35.71 | 35.73 | 35.43 | 35.52 | 10,861,196 | -0.09(-0.26%) |
Jul 19, 2016 | 35.49 | 35.68 | 35.46 | 35.62 | 9,942,581 | +0.00(+0.00%) |
Jul 18, 2016 | 35.67 | 35.67 | 35.50 | 35.62 | 10,195,258 | +0.00(+0.00%) |
Jul 15, 2016 | 35.81 | 35.83 | 35.47 | 35.62 | 13,606,238 | -0.05(-0.13%) |
Jul 14, 2016 | 35.70 | 35.86 | 35.58 | 35.67 | 9,763,234 | -0.04(-0.11%) |
Jul 13, 2016 | 35.60 | 35.72 | 35.46 | 35.70 | 10,284,839 | +0.12(+0.35%) |
Jul 12, 2016 | 35.63 | 35.68 | 35.27 | 35.58 | 12,486,376 | +0.01(+0.02%) |
Jul 11, 2016 | 35.40 | 35.73 | 35.21 | 35.57 | 14,012,100 | +0.15(+0.42%) |
Jul 08, 2016 | 35.36 | 35.53 | 35.20 | 35.42 | 14,254,603 | +0.23(+0.64%) |
Jul 07, 2016 | 35.45 | 35.53 | 35.10 | 35.20 | 12,479,075 | -0.14(-0.40%) |
Jul 06, 2016 | 35.52 | 35.56 | 35.06 | 35.34 | 13,966,997 | -0.12(-0.35%) |
Jul 05, 2016 | 35.25 | 35.65 | 35.24 | 35.46 | 15,807,251 | +0.24(+0.69%) |