Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.87 | 34.39 | 33.50 | 34.33 | 1,127,295 | +0.50(+1.48%) |
Apr 27, 2017 | 33.68 | 33.92 | 33.08 | 33.83 | 1,044,997 | +0.17(+0.51%) |
Apr 26, 2017 | 34.77 | 35.22 | 33.61 | 33.66 | 1,394,637 | -1.05(-3.03%) |
Apr 25, 2017 | 33.98 | 36.20 | 33.93 | 34.71 | 2,402,070 | +0.99(+2.94%) |
Apr 24, 2017 | 32.66 | 33.83 | 32.41 | 33.72 | 1,441,520 | +1.51(+4.69%) |
Apr 21, 2017 | 32.52 | 32.81 | 32.13 | 32.21 | 1,027,737 | -0.38(-1.17%) |
Apr 20, 2017 | 32.45 | 32.93 | 32.28 | 32.59 | 787,572 | +0.24(+0.74%) |
Apr 19, 2017 | 32.47 | 32.98 | 32.19 | 32.35 | 1,226,351 | -0.09(-0.28%) |
Apr 18, 2017 | 33.01 | 33.30 | 32.15 | 32.44 | 981,252 | -0.93(-2.79%) |
Apr 17, 2017 | 33.46 | 34.14 | 33.33 | 33.37 | 751,779 | -0.11(-0.33%) |
Apr 13, 2017 | 33.01 | 34.10 | 32.89 | 33.48 | 1,123,286 | +0.39(+1.18%) |
Apr 12, 2017 | 33.06 | 33.58 | 32.87 | 33.09 | 813,622 | +0.19(+0.58%) |
Apr 11, 2017 | 33.00 | 33.38 | 32.49 | 32.90 | 926,825 | -0.17(-0.51%) |
Apr 10, 2017 | 32.56 | 33.46 | 32.30 | 33.07 | 989,528 | +0.71(+2.19%) |
Apr 07, 2017 | 32.40 | 32.45 | 31.75 | 32.36 | 996,201 | -0.05(-0.15%) |
Apr 06, 2017 | 32.65 | 32.77 | 32.02 | 32.41 | 1,687,366 | -0.26(-0.80%) |
Apr 05, 2017 | 33.65 | 34.04 | 32.50 | 32.67 | 1,858,404 | -0.86(-2.56%) |
Apr 04, 2017 | 34.05 | 34.49 | 33.17 | 33.53 | 1,493,155 | -0.52(-1.53%) |
Apr 03, 2017 | 34.43 | 34.89 | 34.03 | 34.05 | 909,285 | -0.33(-0.96%) |
Mar 31, 2017 | 34.10 | 34.84 | 33.79 | 34.38 | 931,442 | +0.28(+0.82%) |
Mar 30, 2017 | 35.63 | 35.70 | 33.89 | 34.10 | 1,975,748 | -1.76(-4.91%) |
Mar 29, 2017 | 35.84 | 36.55 | 35.71 | 35.86 | 940,272 | +0.15(+0.42%) |
Mar 28, 2017 | 35.70 | 36.27 | 35.40 | 35.71 | 1,003,942 | +0.06(+0.17%) |
Mar 27, 2017 | 34.40 | 35.69 | 33.85 | 35.65 | 1,159,902 | +0.82(+2.35%) |
Mar 24, 2017 | 34.58 | 35.00 | 34.19 | 34.83 | 1,209,729 | +0.38(+1.10%) |
Mar 23, 2017 | 34.96 | 35.07 | 34.42 | 34.45 | 960,079 | -0.48(-1.37%) |
Mar 22, 2017 | 34.92 | 35.15 | 34.15 | 34.93 | 1,388,196 | -0.08(-0.23%) |
Mar 21, 2017 | 37.34 | 37.34 | 34.93 | 35.01 | 1,947,087 | -2.18(-5.86%) |
Mar 20, 2017 | 37.11 | 37.60 | 36.51 | 37.19 | 1,262,051 | +0.06(+0.16%) |
Mar 17, 2017 | 37.33 | 37.75 | 36.95 | 37.13 | 1,677,182 | -0.37(-0.99%) |
Mar 16, 2017 | 38.36 | 38.36 | 37.32 | 37.50 | 988,142 | -0.70(-1.83%) |
Mar 15, 2017 | 37.68 | 38.32 | 37.53 | 38.20 | 1,119,536 | +0.67(+1.79%) |
Mar 14, 2017 | 37.40 | 37.65 | 36.68 | 37.53 | 1,145,830 | +0.06(+0.16%) |
Mar 13, 2017 | 36.83 | 37.58 | 36.64 | 37.47 | 1,578,601 | +0.64(+1.74%) |
Mar 10, 2017 | 36.54 | 36.84 | 36.17 | 36.83 | 1,327,144 | +0.36(+0.99%) |
Mar 09, 2017 | 36.53 | 36.99 | 35.96 | 36.47 | 915,460 | -0.07(-0.19%) |
Mar 08, 2017 | 36.21 | 37.07 | 36.05 | 36.54 | 1,627,536 | +0.33(+0.91%) |
Mar 07, 2017 | 36.21 | 37.00 | 35.99 | 36.21 | 1,225,491 | -0.58(-1.58%) |
Mar 06, 2017 | 36.89 | 37.19 | 36.24 | 36.79 | 2,334,812 | -0.10(-0.27%) |
Mar 03, 2017 | 35.69 | 37.12 | 35.52 | 36.89 | 2,202,517 | +1.09(+3.04%) |
Mar 02, 2017 | 36.82 | 37.92 | 35.69 | 35.80 | 4,363,661 | -0.83(-2.27%) |
Mar 01, 2017 | 38.10 | 38.66 | 36.20 | 36.63 | 4,265,338 | -1.48(-3.88%) |
Feb 28, 2017 | 40.00 | 40.07 | 38.02 | 38.11 | 3,125,422 | -1.74(-4.37%) |
Feb 27, 2017 | 38.78 | 40.09 | 38.75 | 39.85 | 2,263,227 | +0.97(+2.49%) |
Feb 24, 2017 | 39.08 | 39.43 | 38.16 | 38.88 | 1,966,734 | -0.68(-1.72%) |
Feb 23, 2017 | 39.26 | 40.83 | 38.86 | 39.56 | 2,318,375 | +0.42(+1.07%) |
Feb 22, 2017 | 39.00 | 39.63 | 38.79 | 39.14 | 1,219,031 | -0.06(-0.15%) |
Feb 21, 2017 | 39.54 | 40.02 | 38.68 | 39.20 | 1,842,615 | -0.08(-0.20%) |
Feb 17, 2017 | 39.28 | 39.28 | 39.28 | 0 | +0.06(+0.15%) | |
Feb 16, 2017 | 39.40 | 40.49 | 38.76 | 39.22 | 2,144,379 | -0.25(-0.63%) |
Feb 15, 2017 | 39.58 | 39.65 | 38.59 | 39.47 | 2,244,216 | -0.22(-0.55%) |
Feb 14, 2017 | 36.96 | 39.75 | 36.27 | 39.69 | 4,857,372 | +2.45(+6.58%) |
Feb 13, 2017 | 37.09 | 37.92 | 37.00 | 37.24 | 1,929,042 | +0.15(+0.40%) |
Feb 10, 2017 | 37.95 | 38.19 | 37.06 | 37.09 | 1,894,639 | -0.86(-2.27%) |
Feb 09, 2017 | 38.84 | 39.04 | 37.86 | 37.95 | 1,689,620 | -0.59(-1.53%) |
Feb 08, 2017 | 37.89 | 38.72 | 37.37 | 38.54 | 2,360,749 | +0.35(+0.92%) |
Feb 07, 2017 | 37.97 | 38.67 | 37.65 | 38.19 | 2,822,663 | +0.34(+0.90%) |
Feb 06, 2017 | 36.32 | 37.95 | 35.82 | 37.85 | 3,106,117 | +1.24(+3.39%) |
Feb 03, 2017 | 35.55 | 38.25 | 34.90 | 36.61 | 7,113,624 | +1.38(+3.92%) |
Feb 02, 2017 | 34.57 | 35.35 | 34.16 | 35.23 | 1,534,706 | +0.74(+2.15%) |
Feb 01, 2017 | 34.65 | 35.38 | 34.06 | 34.49 | 2,723,856 | -0.10(-0.29%) |
Jan 31, 2017 | 32.37 | 34.85 | 31.82 | 34.59 | 3,356,271 | +1.99(+6.10%) |
Jan 30, 2017 | 31.46 | 32.67 | 31.43 | 32.60 | 1,748,259 | +0.67(+2.10%) |
Jan 27, 2017 | 31.39 | 31.97 | 31.00 | 31.93 | 1,318,943 | +0.56(+1.79%) |
Jan 26, 2017 | 31.28 | 32.10 | 31.09 | 31.37 | 1,609,185 | +0.24(+0.77%) |
Jan 25, 2017 | 30.14 | 31.30 | 30.14 | 31.13 | 1,820,811 | +0.99(+3.28%) |
Jan 24, 2017 | 30.18 | 30.23 | 29.12 | 30.14 | 1,588,679 | -0.23(-0.76%) |
Jan 23, 2017 | 31.02 | 31.04 | 29.88 | 30.37 | 1,319,621 | -0.65(-2.10%) |
Jan 20, 2017 | 31.46 | 31.65 | 30.93 | 31.02 | 1,288,562 | -0.41(-1.30%) |
Jan 19, 2017 | 32.21 | 32.30 | 31.31 | 31.43 | 1,243,917 | -0.88(-2.72%) |
Jan 18, 2017 | 31.38 | 32.40 | 31.26 | 32.31 | 1,590,828 | +0.96(+3.06%) |
Jan 17, 2017 | 31.35 | 31.65 | 30.05 | 31.35 | 1,969,133 | -0.42(-1.32%) |
Jan 13, 2017 | 31.77 | 31.77 | 31.77 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 29.56 | 32.05 | 29.14 | 31.78 | 3,172,515 | +1.91(+6.39%) |
Jan 11, 2017 | 31.45 | 31.68 | 29.38 | 29.87 | 3,352,398 | -1.60(-5.08%) |
Jan 10, 2017 | 32.56 | 32.79 | 31.17 | 31.47 | 2,517,567 | -1.22(-3.73%) |
Jan 09, 2017 | 32.98 | 33.33 | 32.37 | 32.69 | 1,995,388 | +0.05(+0.15%) |
Jan 06, 2017 | 31.70 | 32.93 | 31.70 | 32.64 | 2,185,281 | +0.96(+3.03%) |
Jan 05, 2017 | 32.10 | 32.39 | 30.88 | 31.68 | 2,620,879 | -0.26(-0.81%) |
Jan 04, 2017 | 28.91 | 32.93 | 28.69 | 31.94 | 7,015,526 | +3.17(+11.02%) |
Jan 03, 2017 | 29.13 | 29.54 | 28.53 | 28.77 | 1,369,609 | -0.07(-0.24%) |
Dec 30, 2016 | 28.84 | 28.84 | 28.84 | 0 | +0.05(+0.17%) | |
Dec 29, 2016 | 28.47 | 29.76 | 28.40 | 28.79 | 1,659,074 | +0.27(+0.95%) |
Dec 28, 2016 | 28.88 | 29.29 | 28.42 | 28.52 | 1,321,818 | -0.43(-1.49%) |
Dec 27, 2016 | 30.41 | 30.98 | 28.89 | 28.95 | 2,859,878 | -0.80(-2.69%) |
Dec 23, 2016 | 29.75 | 29.75 | 29.75 | 0 | +2.08(+7.52%) | |
Dec 22, 2016 | 27.44 | 28.40 | 27.09 | 27.67 | 2,036,822 | +0.21(+0.76%) |
Dec 21, 2016 | 28.46 | 28.95 | 27.42 | 27.46 | 3,969,852 | -1.11(-3.89%) |
Dec 20, 2016 | 29.26 | 30.14 | 27.26 | 28.57 | 18,513,716 | +3.14(+12.35%) |
Dec 19, 2016 | 26.15 | 26.46 | 25.30 | 25.43 | 1,144,990 | -0.55(-2.12%) |
Dec 16, 2016 | 25.72 | 26.51 | 25.65 | 25.98 | 2,090,091 | -0.03(-0.12%) |
Dec 15, 2016 | 24.96 | 26.07 | 24.82 | 26.01 | 1,897,636 | +1.07(+4.29%) |
Dec 14, 2016 | 24.79 | 25.23 | 24.31 | 24.94 | 1,620,197 | +0.07(+0.28%) |
Dec 13, 2016 | 25.30 | 25.64 | 24.71 | 24.87 | 1,519,790 | -0.41(-1.62%) |
Dec 12, 2016 | 26.60 | 26.80 | 25.05 | 25.28 | 2,066,206 | -1.48(-5.53%) |
Dec 09, 2016 | 27.22 | 27.84 | 26.61 | 26.76 | 1,410,533 | -0.48(-1.76%) |
Dec 08, 2016 | 26.88 | 27.47 | 26.47 | 27.24 | 1,439,531 | +0.16(+0.59%) |
Dec 07, 2016 | 27.61 | 27.85 | 26.27 | 27.08 | 1,994,456 | -1.17(-4.14%) |
Dec 06, 2016 | 27.77 | 28.34 | 27.17 | 28.25 | 1,087,645 | +0.46(+1.66%) |
Dec 05, 2016 | 27.68 | 28.78 | 27.33 | 27.79 | 1,924,273 | +0.64(+2.36%) |
Dec 02, 2016 | 26.63 | 27.66 | 26.08 | 27.15 | 1,508,255 | +0.67(+2.53%) |
Dec 01, 2016 | 27.09 | 27.48 | 26.46 | 26.48 | 1,905,499 | -0.51(-1.89%) |
Nov 30, 2016 | 27.74 | 28.27 | 26.97 | 26.99 | 1,506,626 | -0.66(-2.39%) |
Nov 29, 2016 | 27.41 | 28.13 | 27.03 | 27.65 | 1,165,473 | +0.32(+1.17%) |
Nov 28, 2016 | 27.92 | 28.00 | 27.20 | 27.33 | 1,235,309 | -0.71(-2.53%) |
Nov 25, 2016 | 28.31 | 28.40 | 27.14 | 28.04 | 777,826 | -0.18(-0.64%) |
Nov 23, 2016 | 28.22 | 28.22 | 28.22 | 0 | +1.50(+5.61%) | |
Nov 22, 2016 | 28.75 | 28.83 | 26.57 | 26.72 | 2,474,795 | -1.91(-6.67%) |
Nov 21, 2016 | 29.60 | 29.81 | 28.15 | 28.63 | 2,095,218 | -0.90(-3.05%) |
Nov 18, 2016 | 29.30 | 30.00 | 29.25 | 29.53 | 1,996,432 | +0.43(+1.48%) |
Nov 17, 2016 | 28.72 | 29.39 | 28.31 | 29.10 | 1,313,958 | +0.55(+1.93%) |
Nov 16, 2016 | 28.76 | 29.97 | 27.91 | 28.55 | 2,134,880 | +0.08(+0.28%) |
Nov 15, 2016 | 28.88 | 28.88 | 27.75 | 28.47 | 1,831,644 | -0.59(-2.03%) |
Nov 14, 2016 | 29.00 | 29.27 | 27.60 | 29.06 | 2,294,160 | +0.25(+0.87%) |
Nov 11, 2016 | 29.00 | 29.93 | 28.33 | 28.81 | 2,600,494 | -0.93(-3.13%) |
Nov 10, 2016 | 29.71 | 30.23 | 28.75 | 29.74 | 3,974,601 | +0.87(+3.01%) |
Nov 09, 2016 | 28.09 | 29.20 | 27.41 | 28.87 | 5,742,646 | +2.03(+7.56%) |
Nov 08, 2016 | 25.96 | 27.68 | 24.91 | 26.84 | 8,590,828 | +3.85(+16.75%) |
Nov 07, 2016 | 22.33 | 23.19 | 21.93 | 22.99 | 3,033,288 | +1.30(+5.99%) |
Nov 04, 2016 | 20.93 | 22.16 | 20.90 | 21.69 | 1,625,631 | +0.82(+3.93%) |
Nov 03, 2016 | 22.18 | 22.32 | 20.68 | 20.87 | 2,949,836 | -1.13(-5.14%) |
Nov 02, 2016 | 22.79 | 23.25 | 21.87 | 22.00 | 2,022,053 | -0.93(-4.06%) |
Nov 01, 2016 | 23.36 | 23.50 | 22.24 | 22.93 | 2,184,116 | -0.38(-1.63%) |
Oct 31, 2016 | 22.83 | 23.38 | 22.22 | 23.31 | 2,154,576 | +0.74(+3.28%) |
Oct 28, 2016 | 22.54 | 22.75 | 21.78 | 22.57 | 2,002,774 | +0.01(+0.04%) |
Oct 27, 2016 | 23.40 | 23.75 | 22.42 | 22.56 | 2,443,678 | -0.62(-2.67%) |
Oct 26, 2016 | 23.60 | 24.27 | 22.89 | 23.18 | 1,963,630 | -0.43(-1.82%) |
Oct 25, 2016 | 23.62 | 24.27 | 23.32 | 23.61 | 1,863,668 | -0.11(-0.46%) |
Oct 24, 2016 | 25.67 | 25.79 | 23.71 | 23.72 | 4,179,911 | -1.62(-6.39%) |
Oct 21, 2016 | 23.87 | 25.88 | 23.53 | 25.34 | 6,939,782 | +1.39(+5.80%) |
Oct 20, 2016 | 23.35 | 24.10 | 23.27 | 23.95 | 1,956,322 | +0.54(+2.31%) |
Oct 19, 2016 | 24.18 | 24.47 | 23.18 | 23.41 | 2,212,253 | -0.92(-3.78%) |
Oct 18, 2016 | 24.72 | 25.13 | 24.03 | 24.33 | 2,029,141 | +0.00(+0.02%) |
Oct 17, 2016 | 23.77 | 24.97 | 23.50 | 24.32 | 2,744,825 | +0.65(+2.77%) |
Oct 14, 2016 | 25.51 | 25.79 | 23.58 | 23.67 | 3,804,714 | -1.52(-6.03%) |
Oct 13, 2016 | 25.08 | 26.15 | 25.03 | 25.19 | 2,442,660 | -0.59(-2.29%) |
Oct 12, 2016 | 26.79 | 27.11 | 25.37 | 25.78 | 2,570,062 | -1.10(-4.09%) |
Oct 11, 2016 | 27.04 | 27.97 | 26.35 | 26.88 | 2,796,802 | -0.33(-1.21%) |
Oct 10, 2016 | 27.03 | 27.42 | 26.89 | 27.21 | 1,809,538 | +0.35(+1.30%) |
Oct 07, 2016 | 27.94 | 27.94 | 26.43 | 26.86 | 3,663,601 | -0.53(-1.94%) |
Oct 06, 2016 | 28.51 | 28.71 | 27.36 | 27.39 | 3,041,283 | -1.42(-4.93%) |
Oct 05, 2016 | 28.98 | 29.47 | 28.61 | 28.81 | 1,959,380 | -0.29(-1.00%) |
Oct 04, 2016 | 30.69 | 30.93 | 28.40 | 29.10 | 5,295,442 | -1.61(-5.24%) |
Oct 03, 2016 | 31.60 | 31.70 | 30.40 | 30.71 | 2,743,172 | -1.10(-3.46%) |
Sep 30, 2016 | 32.71 | 32.77 | 31.25 | 31.81 | 2,358,159 | -0.89(-2.72%) |
Sep 29, 2016 | 33.50 | 33.89 | 31.92 | 32.70 | 3,312,699 | -0.98(-2.91%) |
Sep 28, 2016 | 34.95 | 35.00 | 33.25 | 33.68 | 3,620,403 | -1.55(-4.40%) |
Sep 27, 2016 | 34.15 | 35.57 | 34.00 | 35.23 | 1,317,908 | +0.93(+2.71%) |
Sep 26, 2016 | 34.18 | 34.93 | 33.86 | 34.30 | 1,255,056 | -0.68(-1.94%) |
Sep 23, 2016 | 34.79 | 35.51 | 34.26 | 34.98 | 1,492,915 | +0.00(+0.00%) |
Sep 22, 2016 | 35.81 | 36.00 | 34.55 | 34.98 | 2,053,464 | -0.64(-1.80%) |
Sep 21, 2016 | 36.20 | 36.59 | 34.47 | 35.62 | 2,824,531 | -0.36(-1.00%) |
Sep 20, 2016 | 35.00 | 36.59 | 34.61 | 35.98 | 3,318,872 | +1.16(+3.33%) |
Sep 19, 2016 | 34.30 | 35.21 | 33.98 | 34.82 | 2,146,932 | +0.67(+1.96%) |
Sep 16, 2016 | 33.73 | 34.35 | 33.53 | 34.15 | 2,294,788 | -0.02(-0.06%) |
Sep 15, 2016 | 33.43 | 34.35 | 32.77 | 34.17 | 1,358,811 | +0.76(+2.27%) |
Sep 14, 2016 | 31.81 | 34.34 | 31.81 | 33.41 | 2,253,659 | +1.34(+4.18%) |
Sep 13, 2016 | 32.00 | 32.47 | 31.33 | 32.07 | 1,186,400 | -0.40(-1.23%) |
Sep 12, 2016 | 30.56 | 32.57 | 30.50 | 32.47 | 1,486,847 | +1.60(+5.18%) |
Sep 09, 2016 | 32.55 | 32.68 | 30.86 | 30.87 | 2,094,326 | -2.22(-6.71%) |
Sep 08, 2016 | 31.77 | 33.42 | 31.55 | 33.09 | 1,771,623 | +1.09(+3.41%) |
Sep 07, 2016 | 31.39 | 32.00 | 30.68 | 32.00 | 1,980,319 | +0.57(+1.81%) |
Sep 06, 2016 | 31.79 | 31.92 | 30.96 | 31.43 | 1,907,291 | -0.16(-0.51%) |
Sep 02, 2016 | 32.20 | 31.59 | 31.59 | 31.59 | 1,524,700 | -0.51(-1.59%) |
Sep 01, 2016 | 32.19 | 32.69 | 31.52 | 32.10 | 1,367,940 | -0.03(-0.09%) |
Aug 31, 2016 | 32.45 | 32.82 | 31.85 | 32.13 | 1,278,921 | -0.41(-1.26%) |
Aug 30, 2016 | 32.70 | 33.18 | 32.16 | 32.54 | 1,363,615 | -0.08(-0.25%) |
Aug 29, 2016 | 32.86 | 32.99 | 32.14 | 32.62 | 1,484,240 | -0.24(-0.73%) |
Aug 26, 2016 | 32.37 | 33.27 | 32.17 | 32.86 | 1,472,133 | +0.56(+1.73%) |
Aug 25, 2016 | 32.74 | 33.82 | 31.66 | 32.30 | 1,904,919 | -0.16(-0.49%) |
Aug 24, 2016 | 34.36 | 35.34 | 32.33 | 32.46 | 2,340,566 | -1.90(-5.53%) |
Aug 23, 2016 | 34.60 | 34.67 | 34.02 | 34.36 | 1,242,615 | +0.04(+0.12%) |
Aug 22, 2016 | 34.32 | 34.85 | 33.91 | 34.32 | 2,012,873 | +0.68(+2.02%) |
Aug 19, 2016 | 33.14 | 33.90 | 33.03 | 33.64 | 1,349,269 | +0.37(+1.11%) |
Aug 18, 2016 | 32.64 | 33.55 | 32.27 | 33.27 | 1,354,710 | +0.71(+2.18%) |
Aug 17, 2016 | 32.49 | 32.96 | 32.02 | 32.56 | 1,299,807 | +0.19(+0.59%) |
Aug 16, 2016 | 32.82 | 33.42 | 32.30 | 32.37 | 1,991,559 | -0.45(-1.37%) |
Aug 15, 2016 | 31.75 | 33.23 | 31.71 | 32.82 | 2,311,163 | +1.45(+4.62%) |
Aug 12, 2016 | 31.71 | 31.80 | 31.27 | 31.37 | 1,127,409 | -0.50(-1.57%) |
Aug 11, 2016 | 31.30 | 32.31 | 31.01 | 31.87 | 1,986,035 | +0.79(+2.54%) |
Aug 10, 2016 | 34.08 | 34.17 | 31.00 | 31.08 | 6,762,565 | -2.26(-6.76%) |
Aug 09, 2016 | 33.70 | 34.44 | 32.50 | 33.34 | 4,384,693 | -1.89(-5.38%) |
Aug 08, 2016 | 36.39 | 36.70 | 34.95 | 35.23 | 2,220,462 | -1.26(-3.45%) |
Aug 05, 2016 | 35.55 | 37.11 | 34.56 | 36.49 | 2,852,132 | +0.01(+0.03%) |
Aug 04, 2016 | 37.12 | 38.06 | 36.32 | 36.48 | 1,964,979 | -0.69(-1.86%) |
Aug 03, 2016 | 36.44 | 37.38 | 36.00 | 37.17 | 1,401,979 | +0.58(+1.59%) |
Aug 02, 2016 | 37.00 | 37.10 | 35.32 | 36.59 | 1,689,569 | -0.64(-1.72%) |
Aug 01, 2016 | 36.99 | 37.94 | 36.65 | 37.23 | 1,500,056 | +0.19(+0.51%) |
Jul 29, 2016 | 36.62 | 37.20 | 35.91 | 37.04 | 1,210,818 | +0.30(+0.82%) |
Jul 28, 2016 | 37.41 | 37.99 | 36.34 | 36.74 | 1,345,265 | -0.70(-1.87%) |
Jul 27, 2016 | 36.92 | 37.59 | 36.72 | 37.44 | 1,417,519 | +0.65(+1.77%) |
Jul 26, 2016 | 36.13 | 37.05 | 35.58 | 36.79 | 1,380,422 | +0.48(+1.32%) |
Jul 25, 2016 | 36.63 | 36.75 | 35.53 | 36.31 | 1,493,429 | -0.24(-0.66%) |
Jul 22, 2016 | 36.35 | 37.06 | 35.65 | 36.55 | 1,522,494 | +0.49(+1.36%) |
Jul 21, 2016 | 35.60 | 37.65 | 35.46 | 36.06 | 3,170,427 | +1.41(+4.07%) |
Jul 20, 2016 | 33.18 | 35.65 | 33.13 | 34.65 | 3,422,264 | +1.91(+5.83%) |
Jul 19, 2016 | 33.16 | 33.29 | 32.60 | 32.74 | 908,376 | -0.51(-1.53%) |
Jul 18, 2016 | 33.00 | 33.71 | 32.77 | 33.25 | 1,321,913 | +0.25(+0.76%) |
Jul 15, 2016 | 32.72 | 33.24 | 32.36 | 33.00 | 1,069,394 | +0.38(+1.16%) |
Jul 14, 2016 | 33.31 | 33.38 | 32.01 | 32.62 | 1,241,172 | -0.30(-0.91%) |
Jul 13, 2016 | 35.02 | 35.02 | 32.80 | 32.92 | 1,631,301 | -1.76(-5.07%) |
Jul 12, 2016 | 34.37 | 35.06 | 34.29 | 34.68 | 1,303,753 | +0.76(+2.24%) |
Jul 11, 2016 | 34.99 | 35.18 | 33.87 | 33.92 | 1,394,828 | -0.70(-2.02%) |
Jul 08, 2016 | 33.59 | 34.84 | 33.51 | 34.62 | 1,824,984 | +1.11(+3.31%) |
Jul 07, 2016 | 33.72 | 34.34 | 32.95 | 33.51 | 1,121,993 | +0.87(+2.67%) |
Jul 05, 2016 | 33.90 | 33.90 | 32.20 | 32.64 | 2,012,360 | -1.61(-4.70%) |
Jul 01, 2016 | 32.32 | 34.25 | 34.25 | 34.25 | 1,894,500 | +1.79(+5.51%) |
Jun 30, 2016 | 31.21 | 32.85 | 31.21 | 32.46 | 1,652,528 | +0.08(+0.25%) |
Jun 29, 2016 | 32.04 | 32.72 | 31.61 | 32.38 | 1,875,542 | +0.72(+2.27%) |
Jun 28, 2016 | 30.98 | 31.87 | 30.68 | 31.66 | 2,193,547 | +1.36(+4.49%) |
Jun 27, 2016 | 31.03 | 31.62 | 29.45 | 30.30 | 2,788,578 | -1.13(-3.60%) |
Jun 24, 2016 | 30.88 | 32.90 | 30.09 | 31.43 | 9,672,341 | -2.07(-6.18%) |
Jun 23, 2016 | 33.50 | 33.96 | 32.52 | 33.50 | 2,609,650 | +0.00(+0.00%) |
Jun 22, 2016 | 33.89 | 35.19 | 32.79 | 33.50 | 3,401,439 | -1.49(-4.26%) |
Jun 21, 2016 | 37.50 | 37.52 | 34.32 | 34.99 | 3,554,696 | -2.41(-6.44%) |
Jun 20, 2016 | 38.28 | 38.40 | 37.26 | 37.40 | 1,897,793 | -0.01(-0.03%) |
Jun 17, 2016 | 38.53 | 38.69 | 37.34 | 37.41 | 2,931,313 | -0.94(-2.45%) |
Jun 16, 2016 | 37.90 | 38.51 | 37.15 | 38.35 | 1,759,857 | +0.18(+0.47%) |
Jun 15, 2016 | 39.30 | 39.49 | 38.13 | 38.17 | 2,175,838 | -1.04(-2.65%) |
Jun 14, 2016 | 37.84 | 39.45 | 37.30 | 39.21 | 2,160,058 | +1.11(+2.91%) |
Jun 13, 2016 | 39.13 | 39.42 | 37.28 | 38.10 | 3,118,575 | -1.50(-3.79%) |
Jun 10, 2016 | 39.49 | 39.67 | 38.20 | 39.60 | 2,756,789 | -0.61(-1.52%) |
Jun 09, 2016 | 41.33 | 42.49 | 40.10 | 40.21 | 2,766,373 | -1.34(-3.23%) |
Jun 08, 2016 | 40.80 | 42.29 | 40.50 | 41.55 | 2,406,458 | +0.97(+2.39%) |
Jun 07, 2016 | 40.68 | 41.38 | 39.50 | 40.58 | 2,632,527 | -0.10(-0.25%) |
Jun 06, 2016 | 36.94 | 40.73 | 36.48 | 40.68 | 5,707,676 | +4.61(+12.78%) |
Jun 03, 2016 | 36.77 | 36.83 | 34.63 | 36.07 | 2,902,386 | -0.74(-2.01%) |
Jun 02, 2016 | 35.40 | 36.88 | 35.40 | 36.81 | 2,790,595 | +1.30(+3.66%) |
Jun 01, 2016 | 35.83 | 35.89 | 35.08 | 35.51 | 1,694,033 | +0.08(+0.23%) |
May 31, 2016 | 36.21 | 36.40 | 35.23 | 35.43 | 2,884,602 | -0.18(-0.51%) |
May 27, 2016 | 34.90 | 35.61 | 35.61 | 35.61 | 1,524,400 | +0.71(+2.03%) |
May 26, 2016 | 35.05 | 35.22 | 34.35 | 34.90 | 1,772,335 | -0.37(-1.05%) |
May 25, 2016 | 35.28 | 35.70 | 34.47 | 35.27 | 2,676,738 | +0.37(+1.06%) |
May 24, 2016 | 34.53 | 35.43 | 34.26 | 34.90 | 2,327,644 | +0.65(+1.90%) |
May 23, 2016 | 33.98 | 34.80 | 33.56 | 34.25 | 2,114,266 | +0.21(+0.62%) |
May 20, 2016 | 32.98 | 34.13 | 32.88 | 34.04 | 3,147,681 | +1.20(+3.65%) |
May 19, 2016 | 32.27 | 33.48 | 32.00 | 32.84 | 2,200,980 | +0.33(+1.02%) |
May 18, 2016 | 31.44 | 32.95 | 31.44 | 32.51 | 3,186,080 | +0.80(+2.52%) |
May 17, 2016 | 29.93 | 32.72 | 29.90 | 31.71 | 4,316,096 | +1.68(+5.59%) |
May 16, 2016 | 28.16 | 30.17 | 28.16 | 30.03 | 2,539,564 | +1.92(+6.83%) |
May 13, 2016 | 27.63 | 28.80 | 27.63 | 28.11 | 1,561,967 | +0.30(+1.08%) |
May 12, 2016 | 28.70 | 28.82 | 27.17 | 27.81 | 1,929,471 | -0.68(-2.39%) |
May 11, 2016 | 29.55 | 30.29 | 28.41 | 28.49 | 2,110,283 | -1.32(-4.43%) |
May 10, 2016 | 29.56 | 29.94 | 28.46 | 29.81 | 2,350,354 | +0.56(+1.91%) |
May 09, 2016 | 27.66 | 29.51 | 27.25 | 29.25 | 2,851,916 | +1.60(+5.79%) |
May 06, 2016 | 28.03 | 28.50 | 26.50 | 27.65 | 2,952,182 | +0.60(+2.22%) |
May 05, 2016 | 27.89 | 27.94 | 26.56 | 27.05 | 3,561,201 | -0.48(-1.74%) |
May 04, 2016 | 29.03 | 29.65 | 27.19 | 27.53 | 4,724,206 | -2.47(-8.23%) |
May 03, 2016 | 31.81 | 32.21 | 29.75 | 30.00 | 4,298,048 | -3.00(-9.09%) |