Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.41 | 34.60 | 34.32 | 34.56 | 12,907,323 | +0.11(+0.33%) |
Apr 27, 2017 | 34.58 | 34.66 | 34.38 | 34.45 | 12,967,506 | -0.18(-0.53%) |
Apr 26, 2017 | 34.49 | 34.78 | 34.42 | 34.63 | 17,011,910 | +0.10(+0.30%) |
Apr 25, 2017 | 34.32 | 34.78 | 34.30 | 34.53 | 23,403,398 | -0.14(-0.39%) |
Apr 24, 2017 | 34.63 | 34.78 | 34.56 | 34.66 | 20,855,348 | +0.17(+0.49%) |
Apr 21, 2017 | 34.42 | 34.52 | 34.35 | 34.50 | 17,272,294 | -0.02(-0.05%) |
Apr 20, 2017 | 34.60 | 34.68 | 34.48 | 34.51 | 13,531,971 | -0.11(-0.32%) |
Apr 19, 2017 | 35.03 | 35.07 | 34.59 | 34.62 | 17,346,194 | -0.20(-0.57%) |
Apr 18, 2017 | 34.53 | 34.91 | 34.52 | 34.82 | 16,458,005 | +0.33(+0.95%) |
Apr 17, 2017 | 34.27 | 34.50 | 34.26 | 34.50 | 14,131,309 | +0.22(+0.65%) |
Apr 13, 2017 | 34.34 | 34.50 | 34.26 | 34.27 | 12,350,681 | -0.12(-0.35%) |
Apr 12, 2017 | 34.07 | 34.43 | 34.05 | 34.39 | 16,752,060 | +0.22(+0.66%) |
Apr 11, 2017 | 34.18 | 34.24 | 34.05 | 34.17 | 11,123,894 | -0.02(-0.07%) |
Apr 10, 2017 | 34.22 | 34.28 | 34.08 | 34.19 | 11,770,047 | +0.06(+0.19%) |
Apr 07, 2017 | 34.15 | 34.23 | 34.05 | 34.13 | 13,770,083 | -0.05(-0.14%) |
Apr 06, 2017 | 34.10 | 34.25 | 34.02 | 34.18 | 18,226,126 | +0.08(+0.23%) |
Apr 05, 2017 | 34.16 | 34.32 | 34.06 | 34.10 | 12,663,828 | -0.09(-0.26%) |
Apr 04, 2017 | 34.05 | 34.19 | 33.94 | 34.18 | 13,667,024 | +0.22(+0.64%) |
Apr 03, 2017 | 34.10 | 34.14 | 33.85 | 33.97 | 14,033,860 | -0.02(-0.07%) |
Mar 31, 2017 | 34.08 | 34.15 | 33.98 | 33.99 | 14,423,074 | -0.13(-0.38%) |
Mar 30, 2017 | 33.92 | 34.13 | 33.85 | 34.12 | 14,982,607 | +0.14(+0.42%) |
Mar 29, 2017 | 34.05 | 34.06 | 33.87 | 33.98 | 11,961,104 | -0.01(-0.02%) |
Mar 28, 2017 | 33.83 | 34.09 | 33.83 | 33.98 | 17,634,356 | +0.09(+0.26%) |
Mar 27, 2017 | 33.73 | 33.91 | 33.68 | 33.90 | 15,465,742 | +0.16(+0.47%) |
Mar 24, 2017 | 33.82 | 33.84 | 33.57 | 33.73 | 17,235,634 | -0.04(-0.12%) |
Mar 23, 2017 | 33.81 | 33.95 | 33.69 | 33.77 | 14,361,900 | -0.17(-0.50%) |
Mar 22, 2017 | 34.09 | 34.20 | 33.84 | 33.94 | 14,489,979 | -0.10(-0.28%) |
Mar 21, 2017 | 33.89 | 34.14 | 33.81 | 34.04 | 21,458,596 | +0.26(+0.76%) |
Mar 20, 2017 | 33.72 | 33.91 | 33.69 | 33.78 | 14,338,753 | +0.12(+0.36%) |
Mar 17, 2017 | 33.86 | 33.92 | 33.65 | 33.66 | 46,854,092 | -0.18(-0.52%) |
Mar 16, 2017 | 33.66 | 33.95 | 33.56 | 33.84 | 19,982,194 | +0.10(+0.31%) |
Mar 15, 2017 | 33.62 | 33.86 | 33.61 | 33.73 | 28,413,806 | +0.12(+0.36%) |
Mar 14, 2017 | 33.62 | 33.72 | 33.50 | 33.61 | 12,291,390 | -0.05(-0.14%) |
Mar 13, 2017 | 33.57 | 33.73 | 33.51 | 33.66 | 16,020,897 | +0.09(+0.26%) |
Mar 10, 2017 | 33.53 | 33.66 | 33.46 | 33.57 | 20,618,922 | +0.21(+0.62%) |
Mar 09, 2017 | 33.42 | 33.43 | 33.28 | 33.37 | 18,258,676 | +0.03(+0.10%) |
Mar 08, 2017 | 33.34 | 33.36 | 33.14 | 33.34 | 18,442,352 | +0.00(+0.00%) |
Mar 07, 2017 | 33.34 | 33.53 | 33.30 | 33.34 | 14,200,136 | -0.15(-0.45%) |
Mar 06, 2017 | 33.61 | 33.69 | 33.44 | 33.49 | 20,540,320 | -0.24(-0.71%) |
Mar 03, 2017 | 33.73 | 33.54 | 33.73 | 14,791,290 | +0.01(+0.02%) | |
Mar 02, 2017 | 33.41 | 33.79 | 33.40 | 33.72 | 19,532,052 | +0.25(+0.74%) |
Mar 01, 2017 | 33.35 | 33.62 | 33.25 | 33.47 | 18,467,684 | +0.16(+0.48%) |
Feb 28, 2017 | 33.09 | 33.40 | 33.06 | 33.31 | 20,085,812 | +0.23(+0.70%) |
Feb 27, 2017 | 33.15 | 33.15 | 33.02 | 33.08 | 15,330,371 | -0.09(-0.26%) |
Feb 24, 2017 | 33.11 | 33.27 | 33.03 | 33.17 | 16,645,740 | +0.10(+0.29%) |
Feb 23, 2017 | 33.08 | 33.34 | 33.04 | 33.07 | 16,194,209 | +0.05(+0.14%) |
Feb 22, 2017 | 32.96 | 33.09 | 32.87 | 33.03 | 14,089,149 | +0.11(+0.34%) |
Feb 21, 2017 | 32.71 | 32.95 | 32.71 | 32.92 | 21,504,218 | +0.18(+0.56%) |
Feb 17, 2017 | 32.73 | 32.73 | 32.73 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 32.19 | 32.77 | 32.15 | 32.71 | 27,981,244 | +0.60(+1.88%) |
Feb 15, 2017 | 32.09 | 32.26 | 32.07 | 32.11 | 33,504,410 | -0.07(-0.22%) |
Feb 14, 2017 | 32.06 | 32.23 | 31.93 | 32.18 | 40,530,160 | -0.07(-0.22%) |
Feb 13, 2017 | 32.37 | 32.42 | 32.15 | 32.25 | 29,745,020 | +0.03(+0.10%) |
Feb 10, 2017 | 32.57 | 32.71 | 32.19 | 32.22 | 36,335,504 | -0.53(-1.62%) |
Feb 09, 2017 | 33.36 | 33.08 | 32.33 | 32.75 | 34,307,624 | -0.61(-1.83%) |
Feb 08, 2017 | 33.27 | 33.46 | 33.22 | 33.36 | 17,896,196 | +0.10(+0.29%) |
Feb 07, 2017 | 33.11 | 33.33 | 33.08 | 33.27 | 16,770,916 | +0.27(+0.82%) |
Feb 06, 2017 | 32.97 | 33.08 | 32.87 | 33.00 | 19,829,334 | +0.02(+0.05%) |
Feb 03, 2017 | 33.01 | 33.18 | 32.91 | 32.98 | 14,966,804 | +0.11(+0.34%) |
Feb 02, 2017 | 32.88 | 32.94 | 32.75 | 32.87 | 11,915,028 | +0.11(+0.34%) |
Feb 01, 2017 | 32.96 | 33.07 | 32.75 | 32.76 | 14,014,182 | -0.25(-0.75%) |
Jan 31, 2017 | 32.86 | 33.09 | 32.84 | 33.00 | 15,931,520 | +0.15(+0.46%) |
Jan 30, 2017 | 32.79 | 32.93 | 32.71 | 32.85 | 14,644,165 | -0.06(-0.17%) |
Jan 27, 2017 | 33.27 | 33.30 | 32.88 | 32.91 | 16,333,433 | -0.29(-0.86%) |
Jan 26, 2017 | 33.37 | 33.43 | 33.18 | 33.19 | 11,307,423 | -0.25(-0.74%) |
Jan 25, 2017 | 33.30 | 33.54 | 33.27 | 33.44 | 15,783,057 | +0.17(+0.53%) |
Jan 24, 2017 | 32.92 | 33.32 | 32.92 | 33.27 | 21,460,850 | +0.37(+1.13%) |
Jan 23, 2017 | 32.80 | 32.95 | 32.72 | 32.89 | 14,647,545 | +0.09(+0.27%) |
Jan 20, 2017 | 32.76 | 32.90 | 32.65 | 32.80 | 18,510,048 | +0.14(+0.44%) |
Jan 19, 2017 | 32.66 | 32.78 | 32.57 | 32.66 | 13,839,100 | -0.12(-0.36%) |
Jan 18, 2017 | 32.75 | 32.85 | 32.66 | 32.78 | 13,081,200 | +0.06(+0.17%) |
Jan 17, 2017 | 32.42 | 32.79 | 32.39 | 32.73 | 15,706,252 | +0.27(+0.83%) |
Jan 13, 2017 | 32.46 | 32.46 | 32.46 | 0 | -0.06(-0.17%) | |
Jan 12, 2017 | 32.56 | 32.58 | 32.39 | 32.51 | 10,758,304 | -0.08(-0.24%) |
Jan 11, 2017 | 32.43 | 32.65 | 32.42 | 32.59 | 11,671,531 | +0.01(+0.02%) |
Jan 10, 2017 | 32.90 | 32.90 | 32.44 | 32.58 | 24,787,170 | -0.22(-0.68%) |
Jan 09, 2017 | 32.73 | 33.01 | 32.72 | 32.80 | 18,669,106 | -0.33(-1.01%) |
Jan 06, 2017 | 33.11 | 33.19 | 32.98 | 33.14 | 12,907,216 | -0.01(-0.02%) |
Jan 05, 2017 | 33.07 | 33.23 | 32.97 | 33.15 | 11,296,179 | +0.08(+0.24%) |
Jan 04, 2017 | 33.25 | 33.32 | 33.02 | 33.07 | 12,523,408 | -0.12(-0.36%) |
Jan 03, 2017 | 32.95 | 33.19 | 32.77 | 33.19 | 18,503,536 | +0.27(+0.82%) |
Dec 30, 2016 | 32.92 | 32.92 | 32.92 | 0 | -0.11(-0.34%) | |
Dec 29, 2016 | 32.85 | 33.10 | 32.85 | 33.03 | 8,659,944 | +0.17(+0.51%) |
Dec 28, 2016 | 32.94 | 33.08 | 32.86 | 32.86 | 11,321,088 | -0.17(-0.53%) |
Dec 27, 2016 | 33.00 | 33.15 | 32.98 | 33.03 | 8,815,512 | +0.01(+0.02%) |
Dec 23, 2016 | 33.03 | 33.03 | 33.03 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 33.00 | 33.04 | 32.61 | 32.99 | 14,980,552 | -0.02(-0.05%) |
Dec 21, 2016 | 33.03 | 33.21 | 32.96 | 33.00 | 12,209,468 | -0.07(-0.22%) |
Dec 20, 2016 | 33.11 | 33.12 | 32.90 | 33.07 | 13,349,768 | -0.01(-0.02%) |
Dec 19, 2016 | 33.10 | 33.19 | 33.01 | 33.08 | 10,942,082 | -0.06(-0.17%) |
Dec 16, 2016 | 33.03 | 33.15 | 32.93 | 33.14 | 24,782,544 | +0.15(+0.46%) |
Dec 15, 2016 | 32.63 | 33.19 | 32.63 | 32.99 | 17,968,136 | +0.27(+0.83%) |
Dec 14, 2016 | 33.26 | 33.34 | 32.60 | 32.72 | 22,572,406 | -0.44(-1.32%) |
Dec 13, 2016 | 33.12 | 33.31 | 32.98 | 33.15 | 23,541,162 | -0.11(-0.33%) |
Dec 12, 2016 | 33.34 | 33.35 | 33.12 | 33.27 | 22,119,680 | -0.08(-0.24%) |
Dec 09, 2016 | 32.95 | 33.52 | 32.78 | 33.34 | 35,426,676 | +0.81(+2.49%) |
Dec 08, 2016 | 32.61 | 32.72 | 32.43 | 32.53 | 16,461,517 | -0.25(-0.75%) |
Dec 07, 2016 | 32.19 | 32.78 | 32.16 | 32.78 | 17,269,710 | +0.57(+1.77%) |
Dec 06, 2016 | 32.35 | 32.37 | 32.09 | 32.21 | 14,237,217 | -0.04(-0.12%) |
Dec 05, 2016 | 32.03 | 32.30 | 32.00 | 32.25 | 20,100,908 | +0.21(+0.64%) |
Dec 02, 2016 | 31.99 | 32.15 | 31.91 | 32.04 | 14,077,449 | +0.15(+0.47%) |
Dec 01, 2016 | 32.00 | 32.07 | 31.66 | 31.89 | 25,706,490 | -0.14(-0.45%) |
Nov 30, 2016 | 32.55 | 32.71 | 32.03 | 32.03 | 28,204,024 | -0.64(-1.94%) |
Nov 29, 2016 | 32.96 | 32.96 | 32.66 | 32.67 | 14,386,764 | -0.20(-0.60%) |
Nov 28, 2016 | 32.68 | 32.90 | 32.49 | 32.87 | 24,639,726 | +0.17(+0.53%) |
Nov 25, 2016 | 32.58 | 32.73 | 32.47 | 32.69 | 9,403,064 | +0.32(+1.00%) |
Nov 23, 2016 | 32.37 | 32.37 | 32.37 | 0 | -0.20(-0.60%) | |
Nov 22, 2016 | 32.63 | 32.83 | 32.47 | 32.57 | 16,187,179 | +0.01(+0.02%) |
Nov 21, 2016 | 32.21 | 32.56 | 32.07 | 32.56 | 15,613,465 | +0.35(+1.10%) |
Nov 18, 2016 | 32.30 | 32.44 | 32.20 | 32.21 | 20,762,226 | -0.17(-0.51%) |
Nov 17, 2016 | 32.50 | 32.51 | 32.32 | 32.37 | 15,748,720 | -0.11(-0.34%) |
Nov 16, 2016 | 32.59 | 32.79 | 32.40 | 32.48 | 16,107,478 | -0.14(-0.43%) |
Nov 15, 2016 | 32.42 | 32.69 | 32.41 | 32.62 | 21,026,458 | +0.21(+0.66%) |
Nov 14, 2016 | 32.38 | 32.61 | 32.16 | 32.41 | 24,787,468 | +0.11(+0.34%) |
Nov 11, 2016 | 32.24 | 32.38 | 31.99 | 32.30 | 17,047,696 | +0.07(+0.22%) |
Nov 10, 2016 | 32.95 | 33.27 | 32.16 | 32.23 | 42,220,900 | -1.05(-3.15%) |
Nov 09, 2016 | 32.88 | 33.32 | 32.83 | 33.28 | 27,117,652 | -0.48(-1.42%) |
Nov 08, 2016 | 33.36 | 33.84 | 33.36 | 33.76 | 15,263,934 | +0.33(+0.99%) |
Nov 07, 2016 | 33.10 | 33.46 | 33.10 | 33.43 | 17,782,672 | +0.61(+1.85%) |
Nov 04, 2016 | 32.95 | 33.10 | 32.82 | 32.82 | 18,372,828 | -0.27(-0.81%) |
Nov 03, 2016 | 33.24 | 33.24 | 33.03 | 33.09 | 14,300,084 | -0.02(-0.05%) |
Nov 02, 2016 | 33.14 | 33.33 | 33.07 | 33.10 | 15,286,113 | -0.06(-0.17%) |
Nov 01, 2016 | 33.38 | 33.40 | 32.99 | 33.16 | 15,526,477 | -0.22(-0.66%) |
Oct 31, 2016 | 33.16 | 33.39 | 33.16 | 33.38 | 16,928,946 | +0.13(+0.40%) |
Oct 28, 2016 | 33.27 | 33.43 | 33.14 | 33.25 | 17,018,978 | +0.09(+0.26%) |
Oct 27, 2016 | 33.56 | 33.57 | 32.99 | 33.16 | 18,465,358 | -0.25(-0.75%) |
Oct 26, 2016 | 33.85 | 33.88 | 33.39 | 33.41 | 21,449,404 | -0.08(-0.23%) |
Oct 25, 2016 | 33.57 | 33.76 | 33.40 | 33.49 | 20,937,316 | -0.02(-0.05%) |
Oct 24, 2016 | 33.32 | 33.67 | 33.26 | 33.51 | 17,070,832 | +0.34(+1.02%) |
Oct 21, 2016 | 32.95 | 33.20 | 32.81 | 33.17 | 18,293,222 | +0.16(+0.48%) |
Oct 20, 2016 | 33.04 | 33.15 | 32.98 | 33.01 | 13,490,460 | -0.09(-0.29%) |
Oct 19, 2016 | 33.01 | 33.16 | 32.92 | 33.10 | 20,789,132 | +0.06(+0.19%) |
Oct 18, 2016 | 32.92 | 33.06 | 32.85 | 33.04 | 14,350,111 | +0.29(+0.89%) |
Oct 17, 2016 | 32.85 | 32.95 | 32.73 | 32.75 | 13,708,962 | -0.06(-0.17%) |
Oct 14, 2016 | 32.95 | 32.99 | 32.77 | 32.81 | 12,567,443 | -0.07(-0.22%) |
Oct 13, 2016 | 32.79 | 32.98 | 32.68 | 32.88 | 22,426,712 | -0.02(-0.05%) |
Oct 12, 2016 | 32.77 | 32.94 | 32.67 | 32.89 | 15,517,865 | +0.19(+0.58%) |
Oct 11, 2016 | 32.80 | 32.82 | 32.59 | 32.70 | 15,559,112 | -0.15(-0.46%) |
Oct 10, 2016 | 33.00 | 33.06 | 32.75 | 32.85 | 11,411,259 | +0.00(+0.00%) |
Oct 07, 2016 | 32.93 | 33.02 | 32.72 | 32.85 | 10,317,828 | +0.02(+0.05%) |
Oct 06, 2016 | 32.81 | 33.02 | 32.73 | 32.84 | 12,350,120 | -0.08(-0.24%) |
Oct 05, 2016 | 33.01 | 33.12 | 32.81 | 32.92 | 12,203,425 | -0.02(-0.07%) |
Oct 04, 2016 | 33.33 | 33.33 | 32.89 | 32.94 | 17,380,168 | -0.15(-0.45%) |
Oct 03, 2016 | 33.31 | 33.31 | 32.97 | 33.09 | 14,151,103 | -0.23(-0.69%) |
Sep 30, 2016 | 33.23 | 33.46 | 33.11 | 33.32 | 18,143,344 | +0.23(+0.69%) |
Sep 29, 2016 | 33.08 | 33.37 | 32.95 | 33.09 | 16,042,206 | -0.09(-0.28%) |
Sep 28, 2016 | 33.56 | 33.66 | 33.09 | 33.18 | 19,674,724 | -0.35(-1.03%) |
Sep 27, 2016 | 33.21 | 33.56 | 33.06 | 33.53 | 15,115,420 | +0.43(+1.28%) |
Sep 26, 2016 | 33.62 | 33.63 | 33.07 | 33.10 | 19,099,218 | -0.54(-1.61%) |
Sep 23, 2016 | 33.70 | 33.80 | 33.58 | 33.65 | 11,244,981 | -0.17(-0.51%) |
Sep 22, 2016 | 33.62 | 33.86 | 33.61 | 33.82 | 11,798,228 | +0.34(+1.01%) |
Sep 21, 2016 | 33.29 | 33.55 | 33.14 | 33.48 | 17,341,714 | +0.15(+0.45%) |
Sep 20, 2016 | 33.31 | 33.48 | 33.25 | 33.33 | 10,679,023 | +0.19(+0.57%) |
Sep 19, 2016 | 33.19 | 33.36 | 33.13 | 33.14 | 9,729,781 | -0.03(-0.09%) |
Sep 16, 2016 | 33.20 | 33.27 | 33.04 | 33.18 | 20,773,290 | -0.17(-0.52%) |
Sep 15, 2016 | 33.07 | 33.37 | 32.97 | 33.35 | 13,013,014 | +0.20(+0.59%) |
Sep 14, 2016 | 33.28 | 33.39 | 33.06 | 33.15 | 12,478,131 | -0.13(-0.40%) |
Sep 13, 2016 | 33.67 | 33.67 | 33.23 | 33.29 | 16,465,560 | -0.44(-1.31%) |
Sep 12, 2016 | 33.08 | 33.76 | 33.06 | 33.73 | 20,402,848 | +0.72(+2.18%) |
Sep 09, 2016 | 33.91 | 33.91 | 33.01 | 33.01 | 30,253,354 | -1.06(-3.12%) |
Sep 08, 2016 | 34.10 | 34.15 | 33.93 | 34.07 | 12,831,967 | -0.01(-0.02%) |
Sep 07, 2016 | 34.14 | 34.20 | 33.99 | 34.08 | 11,085,674 | -0.12(-0.34%) |
Sep 06, 2016 | 34.16 | 34.20 | 33.89 | 34.19 | 11,013,693 | +0.10(+0.30%) |
Sep 02, 2016 | 33.98 | 34.09 | 34.09 | 34.09 | 11,558,755 | +0.24(+0.72%) |
Sep 01, 2016 | 33.74 | 33.90 | 33.73 | 33.85 | 10,831,071 | -0.06(-0.18%) |
Aug 31, 2016 | 33.91 | 33.94 | 33.64 | 33.91 | 13,085,157 | +0.15(+0.44%) |
Aug 30, 2016 | 33.94 | 33.99 | 33.67 | 33.77 | 12,447,582 | -0.23(-0.69%) |
Aug 29, 2016 | 33.84 | 34.05 | 33.84 | 34.00 | 12,222,844 | +0.17(+0.51%) |
Aug 26, 2016 | 34.14 | 34.30 | 33.82 | 33.83 | 15,143,100 | -0.27(-0.80%) |
Aug 25, 2016 | 34.24 | 34.31 | 34.07 | 34.10 | 12,569,874 | -0.14(-0.41%) |
Aug 24, 2016 | 34.22 | 34.31 | 34.10 | 34.24 | 14,738,397 | +0.00(+0.00%) |
Aug 23, 2016 | 34.24 | 34.34 | 34.16 | 34.24 | 10,783,810 | +0.09(+0.25%) |
Aug 22, 2016 | 34.31 | 34.32 | 34.14 | 34.16 | 11,125,173 | -0.14(-0.41%) |
Aug 19, 2016 | 34.40 | 34.41 | 34.16 | 34.30 | 12,019,671 | -0.14(-0.41%) |
Aug 18, 2016 | 34.37 | 34.56 | 34.36 | 34.44 | 11,707,297 | +0.03(+0.09%) |
Aug 17, 2016 | 34.37 | 34.41 | 34.19 | 34.41 | 14,352,077 | +0.18(+0.52%) |
Aug 16, 2016 | 34.55 | 34.55 | 34.23 | 34.23 | 12,429,509 | -0.32(-0.93%) |
Aug 15, 2016 | 34.44 | 34.62 | 34.37 | 34.55 | 13,306,325 | +0.16(+0.48%) |
Aug 12, 2016 | 34.29 | 34.51 | 34.19 | 34.38 | 13,995,654 | +0.22(+0.64%) |
Aug 11, 2016 | 34.14 | 34.26 | 34.06 | 34.16 | 14,475,057 | +0.11(+0.32%) |
Aug 10, 2016 | 34.08 | 34.12 | 33.97 | 34.05 | 10,772,533 | +0.11(+0.32%) |
Aug 09, 2016 | 33.97 | 34.08 | 33.87 | 33.94 | 9,324,522 | +0.02(+0.07%) |
Aug 08, 2016 | 33.91 | 33.98 | 33.75 | 33.92 | 11,116,061 | -0.03(-0.09%) |
Aug 05, 2016 | 34.09 | 34.16 | 33.90 | 33.95 | 13,316,008 | -0.02(-0.07%) |
Aug 04, 2016 | 34.02 | 34.20 | 33.89 | 33.98 | 14,399,209 | -0.10(-0.30%) |
Aug 03, 2016 | 34.09 | 34.12 | 33.87 | 34.08 | 15,519,774 | +0.09(+0.25%) |
Aug 02, 2016 | 33.85 | 34.03 | 33.82 | 33.99 | 16,423,892 | +0.06(+0.18%) |
Aug 01, 2016 | 34.12 | 34.23 | 33.91 | 33.93 | 15,814,756 | -0.14(-0.41%) |
Jul 29, 2016 | 34.14 | 34.16 | 33.95 | 34.07 | 21,169,082 | -0.02(-0.05%) |
Jul 28, 2016 | 33.79 | 34.12 | 33.75 | 34.09 | 16,746,903 | +0.20(+0.58%) |
Jul 27, 2016 | 34.28 | 34.41 | 33.66 | 33.89 | 47,972,548 | -1.16(-3.30%) |
Jul 26, 2016 | 35.55 | 35.65 | 35.01 | 35.05 | 20,259,052 | -0.54(-1.51%) |
Jul 25, 2016 | 35.77 | 35.79 | 35.51 | 35.58 | 11,697,493 | -0.20(-0.57%) |
Jul 22, 2016 | 35.53 | 35.79 | 35.52 | 35.79 | 11,315,630 | +0.30(+0.84%) |
Jul 21, 2016 | 35.41 | 35.54 | 35.34 | 35.49 | 10,437,043 | -0.05(-0.13%) |
Jul 20, 2016 | 35.73 | 35.74 | 35.44 | 35.54 | 10,857,238 | -0.09(-0.26%) |
Jul 19, 2016 | 35.50 | 35.69 | 35.48 | 35.63 | 9,938,958 | +0.00(+0.00%) |
Jul 18, 2016 | 35.68 | 35.69 | 35.51 | 35.63 | 10,191,543 | +0.00(+0.00%) |
Jul 15, 2016 | 35.83 | 35.84 | 35.48 | 35.63 | 13,601,280 | -0.05(-0.13%) |
Jul 14, 2016 | 35.71 | 35.87 | 35.59 | 35.68 | 9,759,676 | -0.04(-0.11%) |
Jul 13, 2016 | 35.62 | 35.73 | 35.48 | 35.72 | 10,281,092 | +0.12(+0.35%) |
Jul 12, 2016 | 35.64 | 35.69 | 35.28 | 35.59 | 12,481,826 | +0.01(+0.02%) |
Jul 11, 2016 | 35.41 | 35.74 | 35.23 | 35.58 | 14,006,994 | +0.15(+0.42%) |
Jul 08, 2016 | 35.37 | 35.55 | 35.21 | 35.44 | 14,249,409 | +0.23(+0.64%) |
Jul 07, 2016 | 35.47 | 35.55 | 35.12 | 35.21 | 12,474,528 | -0.14(-0.40%) |
Jul 06, 2016 | 35.53 | 35.57 | 35.08 | 35.35 | 13,961,907 | -0.12(-0.35%) |
Jul 05, 2016 | 35.26 | 35.66 | 35.26 | 35.48 | 15,801,491 | +0.24(+0.69%) |
Jul 01, 2016 | 35.40 | 35.23 | 35.23 | 35.23 | 15,110,774 | -0.16(-0.46%) |
Jun 30, 2016 | 34.76 | 35.40 | 34.74 | 35.40 | 20,561,244 | +0.70(+2.00%) |
Jun 29, 2016 | 34.66 | 34.91 | 34.55 | 34.70 | 15,688,590 | +0.20(+0.59%) |
Jun 28, 2016 | 34.41 | 34.51 | 34.10 | 34.50 | 21,142,410 | +0.31(+0.91%) |
Jun 27, 2016 | 34.10 | 34.27 | 33.82 | 34.19 | 20,240,732 | -0.12(-0.34%) |
Jun 24, 2016 | 34.51 | 34.79 | 34.22 | 34.30 | 33,300,454 | -0.90(-2.55%) |
Jun 23, 2016 | 35.16 | 35.27 | 35.01 | 35.20 | 12,364,505 | +0.17(+0.49%) |
Jun 22, 2016 | 35.33 | 35.39 | 34.99 | 35.03 | 13,752,345 | -0.21(-0.60%) |
Jun 21, 2016 | 35.26 | 35.36 | 35.14 | 35.24 | 10,141,630 | +0.12(+0.33%) |
Jun 20, 2016 | 35.21 | 35.38 | 35.11 | 35.12 | 13,718,327 | +0.15(+0.42%) |
Jun 17, 2016 | 35.27 | 35.31 | 34.66 | 34.98 | 26,643,538 | -0.41(-1.15%) |
Jun 16, 2016 | 35.04 | 35.41 | 34.92 | 35.38 | 14,477,423 | +0.23(+0.67%) |
Jun 15, 2016 | 35.23 | 35.41 | 35.04 | 35.15 | 10,706,320 | -0.02(-0.07%) |
Jun 14, 2016 | 35.02 | 35.24 | 34.70 | 35.17 | 14,468,560 | -0.06(-0.18%) |
Jun 13, 2016 | 35.51 | 35.66 | 35.21 | 35.23 | 13,591,633 | -0.41(-1.14%) |
Jun 10, 2016 | 35.35 | 35.65 | 35.31 | 35.64 | 15,945,825 | +0.18(+0.50%) |
Jun 09, 2016 | 35.13 | 35.49 | 35.11 | 35.46 | 10,378,732 | +0.16(+0.46%) |
Jun 08, 2016 | 35.06 | 35.38 | 35.02 | 35.30 | 10,214,269 | +0.18(+0.51%) |
Jun 07, 2016 | 35.14 | 35.24 | 35.03 | 35.12 | 12,662,209 | -0.04(-0.11%) |
Jun 06, 2016 | 34.94 | 35.25 | 34.93 | 35.16 | 13,305,026 | +0.26(+0.73%) |
Jun 03, 2016 | 34.68 | 34.91 | 34.62 | 34.90 | 17,336,714 | +0.25(+0.72%) |
Jun 02, 2016 | 34.64 | 34.66 | 34.48 | 34.66 | 8,638,048 | +0.02(+0.04%) |
Jun 01, 2016 | 34.56 | 34.70 | 34.48 | 34.64 | 11,505,468 | +0.08(+0.22%) |
May 31, 2016 | 34.86 | 34.86 | 34.30 | 34.56 | 24,434,558 | -0.14(-0.40%) |
May 27, 2016 | 34.65 | 34.70 | 34.70 | 34.70 | 10,186,503 | +0.07(+0.20%) |
May 26, 2016 | 34.51 | 34.69 | 34.44 | 34.63 | 11,221,236 | +0.24(+0.70%) |
May 25, 2016 | 34.49 | 34.59 | 34.29 | 34.39 | 11,895,730 | +0.01(+0.02%) |
May 24, 2016 | 34.17 | 34.42 | 34.10 | 34.38 | 16,303,136 | +0.31(+0.91%) |
May 23, 2016 | 34.15 | 34.22 | 34.05 | 34.07 | 17,491,062 | +0.02(+0.05%) |
May 20, 2016 | 34.49 | 34.52 | 34.05 | 34.06 | 16,664,748 | -0.29(-0.83%) |
May 19, 2016 | 34.29 | 34.40 | 34.13 | 34.35 | 13,755,339 | -0.12(-0.36%) |
May 18, 2016 | 34.53 | 34.74 | 34.28 | 34.47 | 16,161,664 | -0.21(-0.60%) |
May 17, 2016 | 35.22 | 35.31 | 34.65 | 34.68 | 22,526,804 | -0.67(-1.91%) |
May 16, 2016 | 35.00 | 35.44 | 34.98 | 35.35 | 12,147,567 | +0.21(+0.60%) |
May 13, 2016 | 35.45 | 35.52 | 35.05 | 35.14 | 13,344,561 | -0.37(-1.05%) |
May 12, 2016 | 35.30 | 35.57 | 35.25 | 35.52 | 13,502,302 | +0.29(+0.81%) |
May 11, 2016 | 35.44 | 35.55 | 35.22 | 35.23 | 11,398,478 | -0.22(-0.63%) |
May 10, 2016 | 35.21 | 35.52 | 35.20 | 35.45 | 11,527,320 | +0.40(+1.13%) |
May 09, 2016 | 35.12 | 35.26 | 35.00 | 35.06 | 10,466,010 | -0.06(-0.18%) |
May 06, 2016 | 34.92 | 35.19 | 34.81 | 35.12 | 11,051,263 | +0.20(+0.58%) |
May 05, 2016 | 34.82 | 35.25 | 34.77 | 34.92 | 11,357,169 | +0.06(+0.18%) |
May 04, 2016 | 34.66 | 34.96 | 34.49 | 34.86 | 12,066,161 | +0.11(+0.31%) |
May 03, 2016 | 34.77 | 34.92 | 34.60 | 34.75 | 13,446,709 | -0.11(-0.31%) |