Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.77 | 43.09 | 42.73 | 42.94 | 15,823,961 | +0.22(+0.50%) |
May 30, 2017 | 42.62 | 42.83 | 42.51 | 42.73 | 7,889,343 | +0.14(+0.32%) |
May 26, 2017 | 42.61 | 42.69 | 42.51 | 42.59 | 9,591,206 | +0.00(+0.00%) |
May 25, 2017 | 42.33 | 42.66 | 42.23 | 42.59 | 21,035,534 | +0.34(+0.81%) |
May 24, 2017 | 42.05 | 42.32 | 42.01 | 42.25 | 9,531,900 | +0.24(+0.57%) |
May 23, 2017 | 41.97 | 42.26 | 41.90 | 42.01 | 19,171,012 | +0.11(+0.27%) |
May 22, 2017 | 41.47 | 41.96 | 41.45 | 41.90 | 9,753,231 | +0.36(+0.86%) |
May 19, 2017 | 41.37 | 41.54 | 41.14 | 41.54 | 12,414,394 | +0.16(+0.39%) |
May 18, 2017 | 41.32 | 41.59 | 41.02 | 41.38 | 21,159,286 | +0.14(+0.35%) |
May 17, 2017 | 41.23 | 41.43 | 41.05 | 41.23 | 18,848,338 | +0.10(+0.25%) |
May 16, 2017 | 41.37 | 41.49 | 41.08 | 41.13 | 9,595,503 | -0.30(-0.73%) |
May 15, 2017 | 41.27 | 41.51 | 41.22 | 41.43 | 7,963,110 | +0.18(+0.43%) |
May 12, 2017 | 41.15 | 41.35 | 41.10 | 41.26 | 9,432,513 | +0.20(+0.49%) |
May 11, 2017 | 40.90 | 41.06 | 40.73 | 41.06 | 9,653,285 | +0.06(+0.14%) |
May 10, 2017 | 40.97 | 41.09 | 40.78 | 41.00 | 10,581,940 | +0.06(+0.16%) |
May 09, 2017 | 41.21 | 41.24 | 40.87 | 40.94 | 9,728,218 | -0.30(-0.73%) |
May 08, 2017 | 41.29 | 41.34 | 41.03 | 41.24 | 11,020,650 | -0.02(-0.04%) |
May 05, 2017 | 41.15 | 41.41 | 41.11 | 41.26 | 13,522,723 | +0.22(+0.54%) |
May 04, 2017 | 40.77 | 41.08 | 40.76 | 41.03 | 17,602,352 | +0.14(+0.35%) |
May 03, 2017 | 41.09 | 41.14 | 40.87 | 40.89 | 13,174,053 | -0.14(-0.35%) |
May 02, 2017 | 41.03 | 41.19 | 40.87 | 41.03 | 11,834,253 | +0.05(+0.12%) |
May 01, 2017 | 41.33 | 41.33 | 40.88 | 40.99 | 13,406,399 | -0.25(-0.60%) |
Apr 28, 2017 | 41.38 | 41.43 | 41.11 | 41.23 | 11,793,031 | -0.20(-0.48%) |
Apr 27, 2017 | 41.27 | 41.63 | 41.24 | 41.43 | 11,869,254 | +0.14(+0.35%) |
Apr 26, 2017 | 41.41 | 41.60 | 41.25 | 41.29 | 12,033,328 | -0.13(-0.31%) |
Apr 25, 2017 | 41.35 | 41.48 | 41.19 | 41.42 | 13,656,059 | -0.06(-0.13%) |
Apr 24, 2017 | 41.30 | 41.52 | 41.02 | 41.47 | 22,702,370 | +0.22(+0.52%) |
Apr 21, 2017 | 40.99 | 41.43 | 40.99 | 41.26 | 16,624,364 | +0.21(+0.51%) |
Apr 20, 2017 | 41.16 | 41.16 | 40.76 | 41.05 | 16,904,238 | -0.16(-0.39%) |
Apr 19, 2017 | 41.45 | 41.47 | 41.06 | 41.21 | 15,693,260 | -0.29(-0.69%) |
Apr 18, 2017 | 41.47 | 41.59 | 41.34 | 41.50 | 18,440,252 | +0.10(+0.23%) |
Apr 17, 2017 | 41.31 | 41.42 | 41.20 | 41.40 | 9,118,432 | +0.18(+0.45%) |
Apr 13, 2017 | 41.40 | 41.41 | 41.03 | 41.22 | 13,611,511 | -0.14(-0.33%) |
Apr 12, 2017 | 40.99 | 41.38 | 40.87 | 41.35 | 13,191,259 | +0.30(+0.74%) |
Apr 11, 2017 | 41.09 | 41.13 | 40.78 | 41.05 | 12,342,795 | -0.02(-0.04%) |
Apr 10, 2017 | 41.02 | 41.11 | 40.79 | 41.07 | 10,638,445 | +0.07(+0.18%) |
Apr 07, 2017 | 41.33 | 41.39 | 40.96 | 40.99 | 24,973,352 | -0.18(-0.43%) |
Apr 06, 2017 | 41.23 | 41.24 | 41.01 | 41.17 | 11,771,748 | -0.10(-0.25%) |
Apr 05, 2017 | 40.99 | 41.31 | 40.91 | 41.27 | 15,858,007 | +0.23(+0.56%) |
Apr 04, 2017 | 40.88 | 41.19 | 40.80 | 41.04 | 12,706,503 | +0.13(+0.31%) |
Apr 03, 2017 | 40.92 | 40.92 | 40.54 | 40.92 | 19,402,510 | -0.01(-0.02%) |
Mar 31, 2017 | 40.81 | 41.12 | 40.78 | 40.92 | 12,526,874 | +0.16(+0.39%) |
Mar 30, 2017 | 41.02 | 41.02 | 40.65 | 40.76 | 24,714,144 | -0.32(-0.78%) |
Mar 29, 2017 | 41.18 | 41.21 | 40.91 | 41.08 | 8,720,880 | -0.11(-0.27%) |
Mar 28, 2017 | 41.22 | 41.27 | 41.01 | 41.19 | 10,629,609 | -0.03(-0.08%) |
Mar 27, 2017 | 41.55 | 41.64 | 41.07 | 41.23 | 14,821,800 | -0.16(-0.39%) |
Mar 24, 2017 | 41.26 | 41.54 | 41.15 | 41.39 | 15,556,196 | +0.15(+0.37%) |
Mar 23, 2017 | 41.35 | 41.61 | 41.12 | 41.23 | 28,292,656 | -0.13(-0.31%) |
Mar 22, 2017 | 41.33 | 41.66 | 41.19 | 41.36 | 31,662,188 | +0.20(+0.48%) |
Mar 21, 2017 | 40.61 | 41.31 | 40.59 | 41.16 | 31,868,260 | +0.56(+1.39%) |
Mar 20, 2017 | 40.96 | 41.03 | 40.48 | 40.60 | 8,962,271 | -0.26(-0.64%) |
Mar 17, 2017 | 40.76 | 41.09 | 40.71 | 40.86 | 18,968,334 | +0.24(+0.60%) |
Mar 16, 2017 | 40.99 | 40.99 | 40.54 | 40.61 | 23,660,358 | -0.45(-1.10%) |
Mar 15, 2017 | 40.56 | 41.27 | 40.48 | 41.07 | 28,575,790 | +0.65(+1.61%) |
Mar 14, 2017 | 40.41 | 40.53 | 40.28 | 40.42 | 14,742,305 | -0.04(-0.10%) |
Mar 13, 2017 | 40.31 | 40.48 | 40.26 | 40.46 | 17,760,070 | +0.12(+0.29%) |
Mar 10, 2017 | 40.22 | 40.42 | 40.08 | 40.34 | 14,518,095 | +0.33(+0.83%) |
Mar 09, 2017 | 40.19 | 40.33 | 39.97 | 40.00 | 16,224,053 | -0.09(-0.22%) |
Mar 08, 2017 | 40.33 | 40.37 | 40.01 | 40.09 | 23,230,166 | -0.59(-1.44%) |
Mar 07, 2017 | 40.65 | 40.83 | 40.65 | 40.68 | 22,678,636 | -0.02(-0.06%) |
Mar 06, 2017 | 40.71 | 40.79 | 40.56 | 40.70 | 9,619,712 | -0.08(-0.19%) |
Mar 03, 2017 | 40.91 | 40.93 | 40.44 | 40.78 | 22,203,324 | -0.13(-0.31%) |
Mar 02, 2017 | 40.47 | 41.16 | 40.42 | 40.91 | 21,947,528 | +0.29(+0.72%) |
Mar 01, 2017 | 40.39 | 40.91 | 40.35 | 40.61 | 36,790,544 | -0.36(-0.89%) |
Feb 28, 2017 | 40.60 | 41.08 | 40.53 | 40.98 | 18,204,314 | +0.37(+0.92%) |
Feb 27, 2017 | 40.76 | 40.79 | 40.55 | 40.61 | 17,664,846 | -0.23(-0.56%) |
Feb 24, 2017 | 40.37 | 40.84 | 40.36 | 40.84 | 23,535,720 | +0.61(+1.52%) |
Feb 23, 2017 | 39.99 | 40.37 | 39.90 | 40.23 | 18,942,758 | +0.41(+1.03%) |
Feb 22, 2017 | 39.65 | 39.89 | 39.49 | 39.81 | 20,237,046 | +0.17(+0.42%) |
Feb 21, 2017 | 39.18 | 39.74 | 39.05 | 39.65 | 14,349,425 | +0.41(+1.05%) |
Feb 17, 2017 | 39.24 | 39.24 | 39.24 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 38.83 | 39.23 | 38.83 | 39.21 | 17,687,802 | +0.39(+1.00%) |
Feb 15, 2017 | 38.64 | 38.84 | 38.51 | 38.83 | 23,906,994 | -0.09(-0.24%) |
Feb 14, 2017 | 39.15 | 39.17 | 38.71 | 38.92 | 23,730,744 | -0.29(-0.73%) |
Feb 13, 2017 | 39.05 | 39.24 | 38.91 | 39.21 | 16,457,082 | +0.19(+0.49%) |
Feb 10, 2017 | 38.67 | 39.07 | 38.66 | 39.02 | 11,975,975 | +0.25(+0.63%) |
Feb 09, 2017 | 39.06 | 39.16 | 38.68 | 38.77 | 18,313,354 | -0.33(-0.85%) |
Feb 08, 2017 | 38.82 | 39.17 | 38.75 | 39.10 | 20,059,876 | +0.38(+0.98%) |
Feb 07, 2017 | 38.69 | 38.79 | 38.59 | 38.72 | 7,717,931 | +0.09(+0.25%) |
Feb 06, 2017 | 38.86 | 38.88 | 38.59 | 38.63 | 8,896,469 | -0.08(-0.20%) |
Feb 03, 2017 | 38.77 | 38.87 | 38.62 | 38.71 | 14,322,083 | +0.05(+0.12%) |
Feb 02, 2017 | 38.37 | 38.66 | 38.14 | 38.66 | 19,785,316 | +0.40(+1.06%) |
Feb 01, 2017 | 38.72 | 38.74 | 38.14 | 38.26 | 30,790,212 | -0.67(-1.73%) |
Jan 31, 2017 | 38.37 | 38.96 | 38.33 | 38.93 | 20,106,714 | +0.59(+1.55%) |
Jan 30, 2017 | 38.32 | 38.46 | 38.11 | 38.33 | 11,774,144 | +0.03(+0.08%) |
Jan 27, 2017 | 38.38 | 38.50 | 38.22 | 38.30 | 9,132,459 | -0.01(-0.02%) |
Jan 26, 2017 | 38.28 | 38.49 | 38.14 | 38.31 | 14,513,600 | +0.02(+0.04%) |
Jan 25, 2017 | 38.12 | 38.33 | 38.08 | 38.30 | 24,285,486 | +0.00(+0.00%) |
Jan 24, 2017 | 38.30 | 38.46 | 38.22 | 38.30 | 13,959,248 | -0.01(-0.02%) |
Jan 23, 2017 | 38.56 | 38.64 | 38.27 | 38.30 | 13,423,670 | -0.20(-0.51%) |
Jan 20, 2017 | 38.49 | 38.61 | 38.26 | 38.50 | 15,001,261 | +0.07(+0.19%) |
Jan 19, 2017 | 38.55 | 38.77 | 38.33 | 38.43 | 17,431,352 | -0.34(-0.88%) |
Jan 18, 2017 | 38.71 | 38.96 | 38.71 | 38.77 | 16,715,192 | -0.05(-0.12%) |
Jan 17, 2017 | 38.52 | 38.94 | 38.49 | 38.82 | 19,361,976 | +0.42(+1.09%) |
Jan 13, 2017 | 38.40 | 38.40 | 38.40 | 0 | -0.06(-0.14%) | |
Jan 12, 2017 | 38.45 | 38.52 | 38.22 | 38.45 | 11,888,579 | +0.03(+0.08%) |
Jan 11, 2017 | 38.02 | 38.46 | 38.01 | 38.42 | 16,919,852 | +0.40(+1.04%) |
Jan 10, 2017 | 38.14 | 38.15 | 37.88 | 38.03 | 14,179,966 | -0.12(-0.31%) |
Jan 09, 2017 | 38.79 | 38.81 | 38.14 | 38.14 | 17,490,314 | -0.51(-1.31%) |
Jan 06, 2017 | 38.34 | 38.72 | 38.27 | 38.65 | 13,855,308 | +0.12(+0.31%) |
Jan 05, 2017 | 38.58 | 38.60 | 38.12 | 38.53 | 20,600,598 | +0.04(+0.10%) |
Jan 04, 2017 | 38.41 | 38.69 | 38.33 | 38.49 | 18,382,290 | +0.14(+0.37%) |
Jan 03, 2017 | 38.39 | 38.49 | 38.11 | 38.35 | 23,852,676 | -0.09(-0.25%) |
Dec 30, 2016 | 38.45 | 38.45 | 38.45 | 0 | -0.21(-0.55%) | |
Dec 29, 2016 | 38.30 | 38.72 | 38.20 | 38.66 | 18,543,138 | +0.51(+1.35%) |
Dec 28, 2016 | 38.53 | 38.56 | 38.09 | 38.14 | 11,154,506 | -0.36(-0.95%) |
Dec 27, 2016 | 38.33 | 38.60 | 38.29 | 38.51 | 16,593,216 | +0.03(+0.08%) |
Dec 23, 2016 | 38.48 | 38.48 | 38.48 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 38.33 | 38.56 | 38.26 | 38.49 | 9,431,164 | +0.13(+0.35%) |
Dec 21, 2016 | 38.52 | 38.70 | 38.34 | 38.35 | 10,667,286 | -0.16(-0.41%) |
Dec 20, 2016 | 38.35 | 38.62 | 38.30 | 38.51 | 10,944,525 | +0.05(+0.12%) |
Dec 19, 2016 | 38.55 | 38.56 | 38.13 | 38.46 | 14,717,975 | +0.14(+0.37%) |
Dec 16, 2016 | 37.95 | 38.45 | 37.87 | 38.32 | 25,417,212 | +0.46(+1.22%) |
Dec 15, 2016 | 37.51 | 37.89 | 37.31 | 37.86 | 22,732,796 | +0.27(+0.71%) |
Dec 14, 2016 | 38.56 | 38.76 | 37.54 | 37.59 | 36,156,460 | -0.79(-2.06%) |
Dec 13, 2016 | 38.18 | 38.41 | 38.04 | 38.38 | 25,779,710 | +0.39(+1.03%) |
Dec 12, 2016 | 37.44 | 38.03 | 37.43 | 37.99 | 28,037,266 | +0.39(+1.04%) |
Dec 09, 2016 | 37.18 | 37.61 | 37.18 | 37.60 | 20,433,378 | +0.39(+1.05%) |
Dec 08, 2016 | 36.91 | 37.27 | 36.64 | 37.21 | 18,362,302 | +0.06(+0.17%) |
Dec 07, 2016 | 36.80 | 37.14 | 36.76 | 37.14 | 16,456,731 | +0.48(+1.30%) |
Dec 06, 2016 | 36.72 | 36.87 | 36.58 | 36.67 | 10,736,117 | -0.07(-0.19%) |
Dec 05, 2016 | 36.53 | 36.74 | 36.20 | 36.74 | 18,991,188 | +0.05(+0.13%) |
Dec 02, 2016 | 36.57 | 36.94 | 36.45 | 36.69 | 20,918,724 | +0.33(+0.91%) |
Dec 01, 2016 | 36.34 | 36.51 | 36.10 | 36.36 | 23,427,348 | -0.29(-0.79%) |
Nov 30, 2016 | 37.29 | 37.37 | 36.65 | 36.65 | 29,912,906 | -1.19(-3.15%) |
Nov 29, 2016 | 37.59 | 38.02 | 37.53 | 37.84 | 18,420,032 | +0.16(+0.42%) |
Nov 28, 2016 | 37.08 | 37.77 | 37.07 | 37.68 | 29,885,748 | +0.71(+1.93%) |
Nov 25, 2016 | 36.50 | 37.10 | 36.50 | 36.97 | 10,033,961 | +0.53(+1.44%) |
Nov 23, 2016 | 36.45 | 36.45 | 36.45 | 0 | -0.37(-1.00%) | |
Nov 22, 2016 | 36.69 | 36.87 | 36.50 | 36.81 | 13,575,485 | +0.14(+0.38%) |
Nov 21, 2016 | 36.39 | 36.68 | 36.34 | 36.67 | 15,687,037 | +0.38(+1.06%) |
Nov 18, 2016 | 36.50 | 36.58 | 36.13 | 36.29 | 13,646,726 | -0.11(-0.30%) |
Nov 17, 2016 | 36.22 | 36.59 | 36.22 | 36.40 | 24,490,058 | +0.01(+0.02%) |
Nov 16, 2016 | 36.73 | 36.82 | 36.15 | 36.39 | 21,451,432 | -0.25(-0.68%) |
Nov 15, 2016 | 36.27 | 36.73 | 36.25 | 36.64 | 32,134,126 | +0.58(+1.61%) |
Nov 14, 2016 | 35.81 | 36.14 | 35.53 | 36.06 | 35,932,332 | -0.02(-0.07%) |
Nov 11, 2016 | 36.16 | 36.58 | 35.94 | 36.09 | 39,481,012 | -0.15(-0.41%) |
Nov 10, 2016 | 36.93 | 36.97 | 35.76 | 36.23 | 67,746,728 | -0.89(-2.41%) |
Nov 09, 2016 | 37.87 | 37.90 | 37.07 | 37.13 | 54,604,576 | -1.42(-3.68%) |
Nov 08, 2016 | 38.30 | 38.70 | 38.23 | 38.55 | 24,041,982 | +0.30(+0.78%) |
Nov 07, 2016 | 37.75 | 38.26 | 37.39 | 38.25 | 22,613,540 | +0.66(+1.75%) |
Nov 04, 2016 | 37.86 | 38.22 | 37.57 | 37.59 | 18,568,860 | -0.12(-0.31%) |
Nov 03, 2016 | 37.47 | 37.86 | 37.34 | 37.71 | 15,077,983 | +0.14(+0.38%) |
Nov 02, 2016 | 37.87 | 37.97 | 37.25 | 37.57 | 33,792,288 | -0.48(-1.26%) |
Nov 01, 2016 | 38.64 | 38.72 | 37.94 | 38.05 | 30,810,224 | -0.71(-1.82%) |
Oct 31, 2016 | 38.08 | 38.98 | 37.98 | 38.75 | 28,974,592 | +0.76(+2.00%) |
Oct 28, 2016 | 37.85 | 38.17 | 37.79 | 37.99 | 21,000,946 | +0.12(+0.31%) |
Oct 27, 2016 | 37.88 | 38.03 | 37.61 | 37.87 | 19,841,526 | -0.23(-0.60%) |
Oct 26, 2016 | 37.90 | 38.15 | 37.72 | 38.10 | 13,841,177 | +0.09(+0.25%) |
Oct 25, 2016 | 37.72 | 38.01 | 37.68 | 38.01 | 12,610,685 | +0.24(+0.62%) |
Oct 24, 2016 | 37.79 | 37.91 | 37.54 | 37.77 | 13,705,707 | +0.14(+0.37%) |
Oct 21, 2016 | 37.68 | 37.83 | 37.47 | 37.63 | 23,156,384 | -0.22(-0.58%) |
Oct 20, 2016 | 37.94 | 38.14 | 37.78 | 37.85 | 11,391,909 | -0.02(-0.06%) |
Oct 19, 2016 | 37.94 | 37.99 | 37.70 | 37.87 | 10,809,724 | -0.09(-0.23%) |
Oct 18, 2016 | 37.80 | 38.04 | 37.47 | 37.96 | 18,828,744 | +0.32(+0.85%) |
Oct 17, 2016 | 37.55 | 37.73 | 37.50 | 37.64 | 14,591,250 | +0.20(+0.54%) |
Oct 14, 2016 | 37.45 | 37.81 | 37.38 | 37.43 | 22,894,514 | -0.21(-0.56%) |
Oct 13, 2016 | 37.25 | 37.89 | 37.17 | 37.65 | 38,958,512 | +0.46(+1.24%) |
Oct 12, 2016 | 36.85 | 37.25 | 36.78 | 37.18 | 19,678,708 | +0.36(+0.98%) |
Oct 11, 2016 | 37.22 | 37.22 | 36.76 | 36.82 | 18,300,678 | -0.42(-1.14%) |
Oct 10, 2016 | 36.96 | 37.28 | 36.96 | 37.25 | 12,465,991 | +0.31(+0.83%) |
Oct 07, 2016 | 37.25 | 37.60 | 36.92 | 36.94 | 21,960,112 | -0.05(-0.13%) |
Oct 06, 2016 | 36.87 | 37.18 | 36.68 | 36.99 | 25,761,132 | -0.01(-0.02%) |
Oct 05, 2016 | 37.16 | 37.45 | 36.85 | 36.99 | 35,935,248 | -0.08(-0.21%) |
Oct 04, 2016 | 37.84 | 37.87 | 36.85 | 37.07 | 32,771,298 | -0.79(-2.09%) |
Oct 03, 2016 | 38.42 | 38.42 | 37.64 | 37.87 | 24,853,030 | -0.54(-1.41%) |
Sep 30, 2016 | 38.70 | 38.99 | 38.21 | 38.41 | 18,640,834 | -0.27(-0.69%) |
Sep 29, 2016 | 39.17 | 39.19 | 38.48 | 38.67 | 24,551,448 | -0.59(-1.50%) |
Sep 28, 2016 | 39.34 | 39.46 | 38.92 | 39.26 | 21,182,466 | -0.05(-0.14%) |
Sep 27, 2016 | 39.97 | 40.16 | 39.28 | 39.32 | 22,817,100 | -0.52(-1.30%) |
Sep 26, 2016 | 39.93 | 40.00 | 39.70 | 39.83 | 10,272,024 | -0.10(-0.26%) |
Sep 23, 2016 | 39.85 | 40.04 | 39.66 | 39.93 | 14,035,748 | -0.03(-0.08%) |
Sep 22, 2016 | 40.04 | 40.05 | 39.68 | 39.97 | 15,352,002 | +0.24(+0.61%) |
Sep 21, 2016 | 39.00 | 39.75 | 38.92 | 39.72 | 24,751,868 | +0.79(+2.03%) |
Sep 20, 2016 | 39.16 | 39.22 | 38.91 | 38.93 | 16,401,255 | -0.07(-0.18%) |
Sep 19, 2016 | 38.74 | 39.02 | 38.65 | 39.00 | 15,983,593 | +0.38(+0.99%) |
Sep 16, 2016 | 38.30 | 38.67 | 38.01 | 38.62 | 27,710,886 | +0.37(+0.98%) |
Sep 15, 2016 | 37.92 | 38.31 | 37.82 | 38.24 | 39,841,304 | +0.29(+0.76%) |
Sep 14, 2016 | 37.95 | 38.26 | 37.79 | 37.96 | 19,592,564 | +0.15(+0.39%) |
Sep 13, 2016 | 38.21 | 38.26 | 37.64 | 37.81 | 28,684,006 | -0.53(-1.38%) |
Sep 12, 2016 | 37.61 | 38.42 | 37.61 | 38.34 | 32,846,190 | +0.67(+1.77%) |
Sep 09, 2016 | 38.75 | 38.80 | 37.66 | 37.67 | 33,138,032 | -1.47(-3.75%) |
Sep 08, 2016 | 38.74 | 39.19 | 38.74 | 39.14 | 16,520,224 | +0.13(+0.34%) |
Sep 07, 2016 | 39.02 | 39.09 | 38.78 | 39.01 | 14,781,691 | +0.01(+0.02%) |
Sep 06, 2016 | 38.78 | 39.05 | 38.67 | 39.00 | 19,630,252 | +0.42(+1.09%) |
Sep 02, 2016 | 38.21 | 38.58 | 38.58 | 38.58 | 20,931,966 | +0.51(+1.33%) |
Sep 01, 2016 | 38.17 | 38.30 | 38.03 | 38.07 | 20,560,130 | -0.19(-0.51%) |
Aug 31, 2016 | 38.07 | 38.28 | 37.99 | 38.27 | 14,796,287 | +0.16(+0.41%) |
Aug 30, 2016 | 38.49 | 38.67 | 38.07 | 38.11 | 15,772,775 | -0.40(-1.05%) |
Aug 29, 2016 | 38.32 | 38.61 | 38.28 | 38.52 | 16,744,186 | +0.31(+0.81%) |
Aug 26, 2016 | 39.04 | 39.30 | 38.17 | 38.21 | 26,901,438 | -0.81(-2.07%) |
Aug 25, 2016 | 38.95 | 39.15 | 38.94 | 39.01 | 9,291,804 | +0.02(+0.06%) |
Aug 24, 2016 | 38.94 | 39.05 | 38.69 | 38.99 | 10,353,711 | -0.02(-0.04%) |
Aug 23, 2016 | 39.24 | 39.43 | 38.98 | 39.01 | 12,322,623 | -0.17(-0.44%) |
Aug 22, 2016 | 39.14 | 39.35 | 39.06 | 39.18 | 11,709,040 | +0.10(+0.26%) |
Aug 19, 2016 | 39.29 | 39.45 | 38.87 | 39.08 | 18,908,422 | -0.48(-1.22%) |
Aug 18, 2016 | 39.07 | 39.56 | 39.00 | 39.56 | 17,938,958 | +0.48(+1.23%) |
Aug 17, 2016 | 38.45 | 39.15 | 38.16 | 39.08 | 36,607,756 | +0.58(+1.49%) |
Aug 16, 2016 | 38.87 | 38.89 | 38.50 | 38.50 | 25,962,588 | -0.46(-1.18%) |
Aug 15, 2016 | 39.57 | 39.70 | 38.96 | 38.96 | 16,253,563 | -0.61(-1.53%) |
Aug 12, 2016 | 39.65 | 39.85 | 39.56 | 39.57 | 15,645,194 | +0.05(+0.14%) |
Aug 11, 2016 | 39.41 | 39.53 | 39.29 | 39.51 | 12,197,523 | +0.09(+0.24%) |
Aug 10, 2016 | 39.50 | 39.60 | 39.32 | 39.42 | 10,923,111 | +0.01(+0.02%) |
Aug 09, 2016 | 39.47 | 39.62 | 39.31 | 39.41 | 12,985,757 | -0.01(-0.02%) |
Aug 08, 2016 | 39.42 | 39.78 | 39.31 | 39.42 | 17,401,446 | -0.02(-0.04%) |
Aug 05, 2016 | 39.78 | 39.87 | 39.41 | 39.43 | 34,672,712 | -0.58(-1.44%) |
Aug 04, 2016 | 40.08 | 40.31 | 39.90 | 40.01 | 15,787,438 | -0.02(-0.06%) |
Aug 03, 2016 | 40.27 | 40.34 | 39.91 | 40.03 | 14,672,504 | -0.24(-0.60%) |
Aug 02, 2016 | 40.33 | 40.43 | 40.09 | 40.27 | 17,631,578 | -0.26(-0.65%) |
Aug 01, 2016 | 40.41 | 40.63 | 40.39 | 40.54 | 14,998,147 | +0.02(+0.06%) |
Jul 29, 2016 | 40.28 | 40.65 | 40.21 | 40.51 | 19,907,522 | +0.24(+0.60%) |
Jul 28, 2016 | 40.09 | 40.34 | 40.00 | 40.27 | 11,727,073 | +0.16(+0.39%) |
Jul 27, 2016 | 40.49 | 40.54 | 39.77 | 40.12 | 29,021,204 | -0.47(-1.15%) |
Jul 26, 2016 | 40.96 | 40.99 | 40.47 | 40.58 | 16,092,046 | -0.36(-0.87%) |
Jul 25, 2016 | 40.96 | 41.00 | 40.69 | 40.94 | 9,202,936 | -0.07(-0.17%) |
Jul 22, 2016 | 40.37 | 41.05 | 40.34 | 41.01 | 17,007,902 | +0.54(+1.32%) |
Jul 21, 2016 | 40.06 | 40.50 | 40.01 | 40.48 | 17,052,040 | +0.24(+0.60%) |
Jul 20, 2016 | 40.41 | 40.51 | 40.17 | 40.23 | 14,922,446 | -0.23(-0.58%) |
Jul 19, 2016 | 40.50 | 40.58 | 40.28 | 40.47 | 13,742,008 | -0.07(-0.17%) |
Jul 18, 2016 | 40.47 | 40.66 | 40.46 | 40.54 | 14,367,333 | +0.12(+0.29%) |
Jul 15, 2016 | 40.26 | 40.52 | 40.23 | 40.42 | 16,661,848 | +0.12(+0.29%) |
Jul 14, 2016 | 40.16 | 40.49 | 40.12 | 40.30 | 22,334,206 | -0.26(-0.65%) |
Jul 13, 2016 | 40.42 | 40.57 | 40.33 | 40.57 | 18,788,368 | +0.32(+0.79%) |
Jul 12, 2016 | 40.54 | 40.70 | 40.23 | 40.25 | 23,157,894 | -0.56(-1.37%) |
Jul 11, 2016 | 40.72 | 40.84 | 40.34 | 40.81 | 18,661,300 | -0.03(-0.08%) |
Jul 08, 2016 | 40.07 | 40.86 | 40.42 | 40.84 | 20,702,180 | +0.42(+1.04%) |
Jul 07, 2016 | 41.04 | 41.07 | 40.34 | 40.42 | 29,226,502 | -0.76(-1.85%) |
Jul 06, 2016 | 41.05 | 41.21 | 40.81 | 41.18 | 19,428,946 | +0.09(+0.21%) |
Jul 05, 2016 | 40.92 | 41.16 | 40.79 | 41.10 | 16,149,078 | +0.30(+0.74%) |
Jul 01, 2016 | 41.01 | 40.79 | 40.79 | 40.79 | 22,488,324 | +0.01(+0.02%) |
Jun 30, 2016 | 40.10 | 40.83 | 39.92 | 40.79 | 22,348,844 | +0.86(+2.16%) |
Jun 29, 2016 | 40.00 | 40.11 | 39.78 | 39.92 | 18,027,712 | +0.11(+0.27%) |
Jun 28, 2016 | 39.68 | 39.84 | 39.36 | 39.81 | 16,990,598 | +0.15(+0.37%) |
Jun 27, 2016 | 39.14 | 39.78 | 39.08 | 39.67 | 21,991,566 | +0.33(+0.83%) |
Jun 24, 2016 | 39.04 | 39.53 | 38.70 | 39.34 | 31,120,676 | +0.22(+0.56%) |
Jun 23, 2016 | 38.94 | 39.14 | 38.86 | 39.12 | 10,835,773 | +0.11(+0.28%) |
Jun 22, 2016 | 39.20 | 39.26 | 38.98 | 39.01 | 10,266,186 | -0.19(-0.48%) |
Jun 21, 2016 | 39.17 | 39.39 | 38.92 | 39.20 | 11,152,491 | +0.05(+0.14%) |
Jun 20, 2016 | 39.23 | 39.35 | 38.85 | 39.15 | 20,503,444 | -0.15(-0.38%) |
Jun 17, 2016 | 39.12 | 39.30 | 38.90 | 39.29 | 24,714,584 | +0.14(+0.36%) |
Jun 16, 2016 | 38.86 | 39.24 | 38.83 | 39.15 | 13,004,627 | +0.25(+0.63%) |
Jun 15, 2016 | 39.14 | 39.21 | 38.77 | 38.91 | 14,125,506 | -0.25(-0.63%) |
Jun 14, 2016 | 38.96 | 39.18 | 38.75 | 39.15 | 15,053,234 | +0.21(+0.53%) |
Jun 13, 2016 | 39.05 | 39.20 | 38.91 | 38.94 | 17,054,780 | -0.05(-0.12%) |
Jun 10, 2016 | 39.05 | 39.25 | 38.84 | 38.99 | 16,745,583 | -0.10(-0.26%) |
Jun 09, 2016 | 38.78 | 39.16 | 38.73 | 39.09 | 12,584,223 | +0.33(+0.86%) |
Jun 08, 2016 | 38.52 | 38.79 | 38.46 | 38.76 | 8,774,199 | +0.23(+0.60%) |
Jun 07, 2016 | 38.59 | 38.79 | 38.45 | 38.53 | 10,251,418 | -0.03(-0.08%) |
Jun 06, 2016 | 38.63 | 38.76 | 38.40 | 38.56 | 14,062,749 | -0.05(-0.14%) |
Jun 03, 2016 | 38.51 | 38.82 | 38.33 | 38.61 | 24,277,882 | +0.60(+1.58%) |
Jun 02, 2016 | 37.97 | 38.01 | 37.63 | 38.01 | 9,991,464 | +0.02(+0.04%) |