Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.28 | 47.43 | 46.87 | 46.89 | 18,379,366 | -0.54(-1.14%) |
Mar 30, 2017 | 46.56 | 47.68 | 46.53 | 47.43 | 18,989,250 | +0.88(+1.89%) |
Mar 29, 2017 | 46.67 | 46.94 | 46.46 | 46.56 | 17,166,934 | -0.02(-0.05%) |
Mar 28, 2017 | 45.62 | 46.76 | 45.56 | 46.58 | 19,633,376 | +0.85(+1.87%) |
Mar 27, 2017 | 44.57 | 45.82 | 44.33 | 45.73 | 22,013,812 | +0.20(+0.45%) |
Mar 24, 2017 | 45.73 | 45.89 | 45.16 | 45.52 | 17,226,904 | +0.02(+0.03%) |
Mar 23, 2017 | 45.28 | 46.11 | 45.10 | 45.51 | 21,576,552 | +0.22(+0.48%) |
Mar 22, 2017 | 45.00 | 45.77 | 44.60 | 45.29 | 32,714,626 | -0.21(-0.47%) |
Mar 21, 2017 | 47.14 | 47.19 | 45.43 | 45.50 | 43,546,108 | -1.22(-2.60%) |
Mar 20, 2017 | 47.11 | 47.33 | 46.71 | 46.71 | 18,895,232 | -0.61(-1.29%) |
Mar 17, 2017 | 47.94 | 48.03 | 47.19 | 47.33 | 41,180,240 | -0.61(-1.28%) |
Mar 16, 2017 | 47.86 | 48.14 | 47.64 | 47.94 | 19,386,838 | +0.24(+0.51%) |
Mar 15, 2017 | 48.37 | 48.43 | 47.39 | 47.69 | 25,618,090 | -0.47(-0.98%) |
Mar 14, 2017 | 48.08 | 48.19 | 47.67 | 48.16 | 15,076,828 | -0.07(-0.15%) |
Mar 13, 2017 | 48.24 | 48.44 | 47.80 | 48.23 | 17,196,532 | +0.03(+0.07%) |
Mar 10, 2017 | 48.56 | 48.63 | 47.76 | 48.20 | 22,224,156 | -0.05(-0.10%) |
Mar 09, 2017 | 48.10 | 48.67 | 48.00 | 48.25 | 27,331,118 | +0.34(+0.72%) |
Mar 08, 2017 | 48.26 | 49.02 | 47.87 | 47.91 | 39,185,520 | +0.48(+1.01%) |
Mar 07, 2017 | 47.18 | 47.59 | 46.86 | 47.43 | 22,063,972 | +0.17(+0.36%) |
Mar 06, 2017 | 47.66 | 47.72 | 47.24 | 47.25 | 19,105,618 | -0.56(-1.18%) |
Mar 03, 2017 | 47.34 | 48.01 | 47.29 | 47.82 | 19,375,520 | +0.29(+0.61%) |
Mar 02, 2017 | 48.35 | 48.50 | 47.50 | 47.53 | 22,021,220 | -0.71(-1.48%) |
Mar 01, 2017 | 47.98 | 48.56 | 47.82 | 48.24 | 33,702,168 | +1.36(+2.89%) |
Feb 28, 2017 | 46.78 | 47.11 | 46.63 | 46.89 | 21,985,764 | -0.16(-0.35%) |
Feb 27, 2017 | 46.69 | 47.22 | 46.57 | 47.05 | 20,042,156 | +0.36(+0.77%) |
Feb 24, 2017 | 46.94 | 47.18 | 46.34 | 46.69 | 25,385,740 | -0.83(-1.75%) |
Feb 23, 2017 | 47.54 | 47.69 | 47.22 | 47.52 | 18,651,956 | +0.00(+0.00%) |
Feb 22, 2017 | 47.18 | 47.78 | 47.05 | 47.52 | 20,438,414 | +0.05(+0.12%) |
Feb 21, 2017 | 47.26 | 47.58 | 47.22 | 47.47 | 20,165,452 | +0.30(+0.63%) |
Feb 17, 2017 | 47.17 | 47.17 | 47.17 | 0 | -0.16(-0.35%) | |
Feb 16, 2017 | 47.31 | 47.43 | 46.85 | 47.33 | 20,299,894 | -0.09(-0.20%) |
Feb 15, 2017 | 47.16 | 47.72 | 46.80 | 47.43 | 28,593,890 | +0.53(+1.12%) |
Feb 14, 2017 | 46.25 | 47.12 | 46.06 | 46.90 | 28,515,750 | +0.69(+1.49%) |
Feb 13, 2017 | 45.46 | 46.54 | 45.46 | 46.21 | 29,057,844 | +1.03(+2.29%) |
Feb 10, 2017 | 45.33 | 45.43 | 44.79 | 45.18 | 18,396,936 | +0.29(+0.65%) |
Feb 09, 2017 | 44.15 | 45.11 | 44.19 | 44.89 | 23,028,370 | +0.74(+1.67%) |
Feb 08, 2017 | 44.62 | 44.62 | 44.01 | 44.15 | 23,756,952 | -0.68(-1.52%) |
Feb 07, 2017 | 45.47 | 45.52 | 44.69 | 44.83 | 17,847,752 | -0.35(-0.78%) |
Feb 06, 2017 | 45.08 | 45.74 | 44.95 | 45.18 | 19,998,192 | -0.09(-0.21%) |
Feb 03, 2017 | 44.71 | 45.37 | 44.36 | 45.28 | 27,304,124 | +1.40(+3.18%) |
Feb 02, 2017 | 43.50 | 44.06 | 43.30 | 43.88 | 19,881,140 | +0.07(+0.16%) |
Feb 01, 2017 | 44.34 | 44.54 | 43.68 | 43.81 | 22,309,400 | +0.17(+0.39%) |
Jan 31, 2017 | 44.03 | 44.52 | 43.44 | 43.64 | 37,380,676 | -0.61(-1.38%) |
Jan 30, 2017 | 44.17 | 44.31 | 43.59 | 44.25 | 22,431,688 | -0.39(-0.88%) |
Jan 27, 2017 | 44.86 | 44.88 | 44.34 | 44.64 | 21,843,060 | -0.20(-0.44%) |
Jan 26, 2017 | 45.02 | 45.32 | 44.59 | 44.84 | 26,597,554 | -0.26(-0.57%) |
Jan 25, 2017 | 45.26 | 45.27 | 44.63 | 45.09 | 27,480,526 | +0.74(+1.67%) |
Jan 24, 2017 | 43.74 | 44.67 | 43.52 | 44.35 | 23,544,584 | +0.83(+1.90%) |
Jan 23, 2017 | 43.87 | 44.00 | 43.32 | 43.52 | 29,586,332 | -0.34(-0.77%) |
Jan 20, 2017 | 44.52 | 44.65 | 43.80 | 43.86 | 35,465,080 | -0.43(-0.97%) |
Jan 19, 2017 | 44.97 | 45.02 | 44.08 | 44.29 | 31,888,054 | -0.57(-1.27%) |
Jan 18, 2017 | 45.33 | 45.56 | 44.63 | 44.86 | 37,443,920 | -0.77(-1.70%) |
Jan 17, 2017 | 46.13 | 46.37 | 45.36 | 45.63 | 31,994,746 | -0.98(-2.10%) |
Jan 13, 2017 | 46.61 | 46.61 | 46.61 | 0 | +0.31(+0.68%) | |
Jan 12, 2017 | 46.53 | 46.76 | 45.93 | 46.30 | 29,128,702 | -0.57(-1.22%) |
Jan 11, 2017 | 46.63 | 46.90 | 46.31 | 46.87 | 26,523,662 | -0.21(-0.45%) |
Jan 10, 2017 | 47.06 | 47.57 | 46.86 | 47.08 | 17,237,806 | +0.01(+0.02%) |
Jan 09, 2017 | 47.02 | 47.40 | 46.64 | 47.07 | 18,667,100 | -0.26(-0.54%) |
Jan 06, 2017 | 47.43 | 47.56 | 46.96 | 47.33 | 21,464,638 | +0.16(+0.35%) |
Jan 05, 2017 | 47.66 | 48.02 | 46.83 | 47.17 | 23,430,222 | -0.84(-1.74%) |
Jan 04, 2017 | 47.44 | 48.17 | 47.38 | 48.00 | 21,677,770 | +0.64(+1.35%) |
Jan 03, 2017 | 47.43 | 47.75 | 46.71 | 47.36 | 23,437,782 | +0.91(+1.95%) |
Dec 30, 2016 | 46.46 | 46.46 | 46.46 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 46.92 | 47.00 | 45.87 | 46.42 | 21,901,938 | -0.52(-1.10%) |
Dec 28, 2016 | 47.68 | 47.84 | 46.89 | 46.93 | 21,910,330 | -0.82(-1.72%) |
Dec 27, 2016 | 47.71 | 47.92 | 47.57 | 47.75 | 12,209,550 | +0.08(+0.16%) |
Dec 23, 2016 | 47.67 | 47.67 | 47.67 | 0 | +0.39(+0.83%) | |
Dec 22, 2016 | 47.42 | 47.63 | 47.22 | 47.28 | 18,637,498 | -0.20(-0.43%) |
Dec 21, 2016 | 47.45 | 47.61 | 47.02 | 47.49 | 19,302,628 | -0.04(-0.08%) |
Dec 20, 2016 | 46.84 | 47.53 | 46.84 | 47.53 | 29,984,612 | +0.89(+1.91%) |
Dec 19, 2016 | 46.50 | 46.73 | 46.06 | 46.63 | 22,584,750 | -0.07(-0.15%) |
Dec 16, 2016 | 47.36 | 47.38 | 46.62 | 46.71 | 36,339,644 | -0.38(-0.80%) |
Dec 15, 2016 | 46.98 | 47.39 | 46.56 | 47.08 | 28,640,600 | +0.61(+1.31%) |
Dec 14, 2016 | 46.09 | 47.53 | 45.99 | 46.47 | 40,159,048 | -0.27(-0.57%) |
Dec 13, 2016 | 46.61 | 46.88 | 45.93 | 46.74 | 27,895,480 | +0.19(+0.40%) |
Dec 12, 2016 | 46.47 | 46.97 | 46.02 | 46.55 | 27,920,686 | -0.38(-0.82%) |
Dec 09, 2016 | 46.87 | 47.07 | 46.29 | 46.93 | 29,174,332 | -0.09(-0.18%) |
Dec 08, 2016 | 46.43 | 47.53 | 46.15 | 47.02 | 41,611,260 | +0.85(+1.85%) |
Dec 07, 2016 | 45.25 | 46.24 | 45.25 | 46.17 | 39,032,028 | +0.89(+1.97%) |
Dec 06, 2016 | 45.32 | 45.40 | 44.56 | 45.27 | 27,485,402 | +0.50(+1.12%) |
Dec 05, 2016 | 44.25 | 44.97 | 44.23 | 44.77 | 31,212,128 | +0.98(+2.25%) |
Dec 02, 2016 | 44.71 | 44.74 | 43.72 | 43.79 | 32,123,592 | -0.98(-2.18%) |
Dec 01, 2016 | 44.38 | 45.00 | 44.19 | 44.77 | 35,294,712 | +0.69(+1.56%) |
Nov 30, 2016 | 43.95 | 44.34 | 43.82 | 44.08 | 31,198,014 | +0.68(+1.57%) |
Nov 29, 2016 | 43.38 | 43.73 | 43.24 | 43.40 | 20,115,992 | +0.04(+0.09%) |
Nov 28, 2016 | 43.66 | 44.05 | 43.33 | 43.36 | 30,243,308 | -1.02(-2.31%) |
Nov 25, 2016 | 44.24 | 44.40 | 43.92 | 44.38 | 14,696,957 | +0.07(+0.16%) |
Nov 23, 2016 | 44.31 | 44.31 | 44.31 | 0 | +0.46(+1.05%) | |
Nov 22, 2016 | 43.51 | 43.89 | 43.33 | 43.85 | 28,109,634 | +0.44(+1.01%) |
Nov 21, 2016 | 43.74 | 43.77 | 43.10 | 43.41 | 26,105,966 | +0.06(+0.14%) |
Nov 18, 2016 | 43.29 | 43.65 | 42.98 | 43.35 | 31,969,614 | +0.01(+0.02%) |
Nov 17, 2016 | 42.68 | 43.76 | 42.49 | 43.34 | 31,437,842 | +0.64(+1.50%) |
Nov 16, 2016 | 42.37 | 42.99 | 42.37 | 42.70 | 30,950,818 | -0.64(-1.48%) |
Nov 15, 2016 | 42.20 | 43.36 | 41.98 | 43.34 | 42,756,340 | +0.60(+1.41%) |
Nov 14, 2016 | 41.46 | 42.91 | 41.43 | 42.74 | 55,138,968 | +1.45(+3.50%) |
Nov 11, 2016 | 41.24 | 41.55 | 40.33 | 41.30 | 53,549,668 | -0.61(-1.45%) |
Nov 10, 2016 | 40.69 | 42.37 | 40.44 | 41.91 | 66,602,980 | +1.58(+3.92%) |
Nov 09, 2016 | 39.14 | 40.60 | 38.67 | 40.33 | 75,720,056 | +1.31(+3.37%) |
Nov 08, 2016 | 38.63 | 39.10 | 38.33 | 39.01 | 22,441,742 | +0.07(+0.18%) |
Nov 07, 2016 | 38.51 | 38.96 | 38.47 | 38.94 | 24,759,812 | +1.29(+3.43%) |
Nov 04, 2016 | 37.61 | 38.15 | 37.29 | 37.65 | 18,105,338 | -0.02(-0.04%) |
Nov 03, 2016 | 37.93 | 38.29 | 37.54 | 37.67 | 20,755,214 | -0.15(-0.39%) |
Nov 02, 2016 | 37.89 | 37.96 | 37.52 | 37.82 | 20,309,742 | -0.31(-0.82%) |
Nov 01, 2016 | 38.49 | 38.70 | 37.71 | 38.13 | 26,556,870 | -0.16(-0.43%) |
Oct 31, 2016 | 38.75 | 38.85 | 38.29 | 38.29 | 19,475,412 | -0.32(-0.83%) |
Oct 28, 2016 | 38.94 | 39.05 | 38.14 | 38.61 | 22,821,508 | -0.29(-0.74%) |
Oct 27, 2016 | 39.20 | 39.42 | 38.88 | 38.90 | 24,619,696 | -0.06(-0.16%) |
Oct 26, 2016 | 38.39 | 39.00 | 38.34 | 38.96 | 17,918,102 | +0.33(+0.85%) |
Oct 25, 2016 | 38.56 | 38.80 | 38.41 | 38.64 | 12,566,417 | +0.01(+0.02%) |
Oct 24, 2016 | 38.81 | 38.86 | 38.58 | 38.63 | 13,802,385 | +0.01(+0.02%) |
Oct 21, 2016 | 38.23 | 38.67 | 38.16 | 38.62 | 16,337,567 | -0.01(-0.02%) |
Oct 20, 2016 | 38.53 | 38.88 | 38.34 | 38.63 | 17,356,406 | +0.08(+0.20%) |
Oct 19, 2016 | 38.26 | 38.73 | 38.20 | 38.55 | 18,820,810 | +0.38(+1.00%) |
Oct 18, 2016 | 38.32 | 38.40 | 38.03 | 38.17 | 23,306,674 | +0.30(+0.80%) |
Oct 17, 2016 | 37.87 | 38.29 | 37.72 | 37.86 | 21,375,384 | -0.01(-0.02%) |
Oct 14, 2016 | 38.64 | 38.92 | 37.70 | 37.87 | 36,313,356 | +0.11(+0.29%) |
Oct 13, 2016 | 37.33 | 37.93 | 37.04 | 37.76 | 28,623,628 | -0.18(-0.47%) |
Oct 12, 2016 | 38.15 | 38.34 | 37.91 | 37.94 | 18,491,608 | -0.23(-0.59%) |
Oct 11, 2016 | 38.39 | 38.68 | 37.93 | 38.17 | 20,578,454 | -0.44(-1.13%) |
Oct 10, 2016 | 38.53 | 38.92 | 38.46 | 38.60 | 17,997,874 | +0.21(+0.55%) |
Oct 07, 2016 | 38.18 | 38.49 | 37.93 | 38.39 | 21,286,040 | +0.16(+0.43%) |
Oct 06, 2016 | 38.04 | 38.25 | 37.69 | 38.23 | 20,177,014 | +0.33(+0.86%) |
Oct 05, 2016 | 37.40 | 38.08 | 37.40 | 37.90 | 23,323,480 | +0.70(+1.88%) |
Oct 04, 2016 | 36.70 | 37.73 | 36.68 | 37.20 | 32,783,694 | +0.56(+1.53%) |
Oct 03, 2016 | 36.63 | 36.82 | 36.45 | 36.64 | 17,716,806 | -0.16(-0.42%) |
Sep 30, 2016 | 36.10 | 37.01 | 35.89 | 36.80 | 32,798,010 | +1.11(+3.12%) |
Sep 29, 2016 | 36.46 | 36.93 | 35.38 | 35.68 | 36,005,040 | -0.83(-2.28%) |
Sep 28, 2016 | 36.29 | 36.55 | 35.92 | 36.52 | 20,360,348 | +0.39(+1.08%) |
Sep 27, 2016 | 35.46 | 36.21 | 35.18 | 36.13 | 20,747,564 | +0.37(+1.05%) |
Sep 26, 2016 | 36.24 | 36.33 | 35.71 | 35.75 | 29,065,586 | -0.98(-2.67%) |
Sep 23, 2016 | 36.63 | 36.98 | 36.49 | 36.73 | 18,987,926 | +0.03(+0.08%) |
Sep 22, 2016 | 36.61 | 36.85 | 36.42 | 36.70 | 20,854,284 | +0.16(+0.45%) |
Sep 21, 2016 | 36.62 | 36.84 | 36.06 | 36.54 | 21,313,206 | +0.28(+0.77%) |
Sep 20, 2016 | 36.65 | 36.77 | 36.19 | 36.26 | 17,647,762 | -0.04(-0.11%) |
Sep 19, 2016 | 36.32 | 36.80 | 36.24 | 36.30 | 16,377,046 | +0.14(+0.39%) |
Sep 16, 2016 | 36.31 | 36.45 | 36.03 | 36.16 | 31,858,268 | -0.52(-1.42%) |
Sep 15, 2016 | 36.42 | 36.87 | 36.30 | 36.68 | 18,232,850 | +0.26(+0.71%) |
Sep 14, 2016 | 36.53 | 36.96 | 36.37 | 36.42 | 25,386,212 | -0.13(-0.36%) |
Sep 13, 2016 | 36.54 | 36.84 | 36.31 | 36.56 | 25,522,388 | -0.68(-1.82%) |
Sep 12, 2016 | 36.34 | 37.30 | 36.10 | 37.23 | 28,331,032 | +0.48(+1.31%) |
Sep 09, 2016 | 37.32 | 37.53 | 36.75 | 36.75 | 26,271,422 | -0.48(-1.30%) |
Sep 08, 2016 | 36.98 | 37.45 | 36.87 | 37.23 | 20,336,756 | +0.24(+0.65%) |
Sep 07, 2016 | 36.62 | 37.12 | 36.51 | 36.99 | 17,469,586 | +0.15(+0.40%) |
Sep 06, 2016 | 37.02 | 37.12 | 36.35 | 36.84 | 22,650,598 | -0.17(-0.46%) |
Sep 02, 2016 | 37.01 | 37.02 | 37.02 | 37.02 | 20,912,546 | +0.12(+0.32%) |
Sep 01, 2016 | 37.26 | 37.42 | 36.43 | 36.90 | 24,903,592 | -0.30(-0.80%) |
Aug 31, 2016 | 37.37 | 37.54 | 36.81 | 37.19 | 26,729,554 | -0.12(-0.33%) |
Aug 30, 2016 | 36.82 | 37.34 | 36.79 | 37.32 | 22,467,944 | +0.50(+1.35%) |
Aug 29, 2016 | 36.77 | 37.16 | 36.70 | 36.82 | 21,424,124 | +0.12(+0.32%) |
Aug 26, 2016 | 36.49 | 36.80 | 36.38 | 36.70 | 29,955,600 | +0.30(+0.83%) |
Aug 25, 2016 | 36.24 | 36.48 | 36.20 | 36.40 | 21,202,374 | +0.05(+0.13%) |
Aug 24, 2016 | 36.33 | 36.71 | 36.26 | 36.35 | 20,603,800 | +0.05(+0.15%) |
Aug 23, 2016 | 36.54 | 36.67 | 36.30 | 36.30 | 17,129,122 | -0.05(-0.15%) |
Aug 22, 2016 | 36.17 | 36.42 | 36.03 | 36.35 | 14,128,255 | +0.10(+0.28%) |
Aug 19, 2016 | 36.10 | 36.30 | 35.85 | 36.25 | 15,668,850 | +0.02(+0.06%) |
Aug 18, 2016 | 36.28 | 36.38 | 36.00 | 36.23 | 18,213,610 | -0.10(-0.28%) |
Aug 17, 2016 | 36.24 | 36.46 | 36.13 | 36.33 | 22,974,248 | +0.01(+0.02%) |
Aug 16, 2016 | 36.03 | 36.45 | 35.94 | 36.32 | 19,512,292 | +0.18(+0.50%) |
Aug 15, 2016 | 35.70 | 36.23 | 35.70 | 36.14 | 15,726,532 | +0.63(+1.78%) |
Aug 12, 2016 | 35.38 | 35.53 | 35.23 | 35.51 | 16,009,330 | -0.12(-0.33%) |
Aug 11, 2016 | 35.46 | 35.77 | 35.29 | 35.63 | 19,020,920 | +0.22(+0.62%) |
Aug 10, 2016 | 35.68 | 35.76 | 35.36 | 35.41 | 21,262,832 | -0.35(-0.98%) |
Aug 09, 2016 | 35.80 | 35.92 | 35.58 | 35.76 | 15,662,446 | -0.05(-0.13%) |
Aug 08, 2016 | 35.71 | 35.96 | 35.43 | 35.81 | 21,639,814 | +0.19(+0.52%) |
Aug 05, 2016 | 34.77 | 35.63 | 34.68 | 35.62 | 36,666,320 | +1.46(+4.29%) |
Aug 04, 2016 | 34.08 | 34.31 | 34.02 | 34.16 | 15,072,179 | -0.04(-0.11%) |
Aug 03, 2016 | 33.45 | 34.23 | 33.39 | 34.19 | 18,877,838 | +0.70(+2.09%) |
Aug 02, 2016 | 33.68 | 33.99 | 33.11 | 33.49 | 25,782,426 | -0.34(-0.99%) |
Aug 01, 2016 | 34.22 | 34.29 | 33.69 | 33.83 | 18,989,086 | -0.30(-0.89%) |
Jul 29, 2016 | 34.18 | 34.41 | 34.09 | 34.13 | 17,679,004 | -0.21(-0.61%) |
Jul 28, 2016 | 34.28 | 34.41 | 34.03 | 34.34 | 16,988,230 | -0.04(-0.11%) |
Jul 27, 2016 | 34.31 | 34.71 | 34.26 | 34.38 | 22,947,980 | +0.11(+0.32%) |
Jul 26, 2016 | 34.10 | 34.34 | 34.08 | 34.27 | 20,802,368 | +0.09(+0.25%) |
Jul 25, 2016 | 34.40 | 34.44 | 34.09 | 34.19 | 18,535,446 | -0.20(-0.59%) |
Jul 22, 2016 | 34.23 | 34.44 | 34.02 | 34.39 | 16,442,680 | +0.13(+0.39%) |
Jul 21, 2016 | 34.54 | 34.70 | 34.24 | 34.26 | 19,380,480 | -0.26(-0.76%) |
Jul 20, 2016 | 34.57 | 34.70 | 34.31 | 34.52 | 21,315,590 | +0.09(+0.27%) |
Jul 19, 2016 | 34.30 | 34.69 | 34.21 | 34.43 | 19,705,064 | -0.17(-0.49%) |
Jul 18, 2016 | 34.37 | 34.86 | 34.34 | 34.60 | 24,065,162 | +0.19(+0.54%) |
Jul 15, 2016 | 34.51 | 34.96 | 34.04 | 34.41 | 37,613,352 | -0.09(-0.27%) |
Jul 14, 2016 | 34.45 | 34.75 | 34.25 | 34.51 | 47,771,740 | +0.87(+2.58%) |
Jul 13, 2016 | 33.64 | 33.91 | 33.40 | 33.64 | 26,383,520 | -0.09(-0.25%) |
Jul 12, 2016 | 33.24 | 33.75 | 33.19 | 33.72 | 30,660,604 | +0.89(+2.72%) |
Jul 11, 2016 | 32.91 | 33.19 | 32.83 | 32.83 | 25,442,438 | +0.24(+0.74%) |
Jul 08, 2016 | 32.45 | 32.78 | 32.05 | 32.59 | 37,960,968 | +0.54(+1.67%) |
Jul 07, 2016 | 32.08 | 32.65 | 32.00 | 32.05 | 31,665,088 | +0.18(+0.56%) |
Jul 06, 2016 | 31.17 | 31.89 | 31.07 | 31.87 | 35,695,424 | +0.22(+0.69%) |
Jul 05, 2016 | 32.12 | 32.22 | 31.38 | 31.66 | 32,936,258 | -1.08(-3.30%) |
Jul 01, 2016 | 32.84 | 32.74 | 32.74 | 32.74 | 24,990,238 | -0.17(-0.52%) |
Jun 30, 2016 | 33.13 | 33.22 | 32.36 | 32.91 | 44,421,064 | +0.21(+0.64%) |
Jun 29, 2016 | 31.94 | 32.75 | 31.75 | 32.70 | 43,741,236 | +1.30(+4.15%) |
Jun 28, 2016 | 30.90 | 31.54 | 30.43 | 31.39 | 49,726,292 | +1.52(+5.09%) |
Jun 27, 2016 | 30.73 | 30.77 | 29.74 | 29.87 | 68,924,104 | -1.41(-4.52%) |
Jun 24, 2016 | 31.54 | 32.13 | 31.25 | 31.28 | 92,555,640 | -3.23(-9.36%) |
Jun 23, 2016 | 33.78 | 34.54 | 33.78 | 34.51 | 33,044,272 | +1.38(+4.17%) |
Jun 22, 2016 | 33.28 | 33.71 | 33.10 | 33.13 | 23,295,424 | -0.19(-0.56%) |
Jun 21, 2016 | 33.51 | 33.54 | 32.97 | 33.32 | 18,953,810 | +0.09(+0.28%) |
Jun 20, 2016 | 33.74 | 34.20 | 33.21 | 33.23 | 26,076,188 | +0.25(+0.75%) |
Jun 17, 2016 | 32.95 | 33.33 | 32.72 | 32.98 | 32,350,674 | +0.28(+0.85%) |
Jun 16, 2016 | 32.30 | 32.74 | 31.94 | 32.70 | 25,637,782 | +0.09(+0.26%) |
Jun 15, 2016 | 32.84 | 33.30 | 32.58 | 32.61 | 28,249,158 | +0.04(+0.12%) |
Jun 14, 2016 | 33.41 | 33.80 | 32.23 | 32.57 | 35,577,752 | -0.93(-2.78%) |
Jun 13, 2016 | 33.56 | 34.20 | 33.49 | 33.50 | 26,550,928 | -0.57(-1.69%) |
Jun 10, 2016 | 34.37 | 34.47 | 33.91 | 34.08 | 29,719,864 | -0.86(-2.47%) |
Jun 09, 2016 | 35.07 | 35.10 | 34.66 | 34.94 | 21,987,968 | -0.43(-1.21%) |
Jun 08, 2016 | 35.31 | 35.63 | 35.16 | 35.37 | 16,934,612 | +0.02(+0.04%) |
Jun 07, 2016 | 35.74 | 35.79 | 35.33 | 35.35 | 15,569,280 | -0.16(-0.44%) |
Jun 06, 2016 | 35.24 | 35.91 | 35.10 | 35.51 | 22,312,014 | +0.27(+0.77%) |
Jun 03, 2016 | 35.02 | 35.40 | 34.35 | 35.24 | 47,613,180 | -1.23(-3.36%) |
Jun 02, 2016 | 36.38 | 36.53 | 36.17 | 36.46 | 19,944,762 | +0.02(+0.06%) |
Jun 01, 2016 | 35.74 | 36.48 | 35.31 | 36.44 | 22,171,982 | +0.29(+0.79%) |
May 31, 2016 | 36.39 | 36.41 | 35.95 | 36.15 | 27,571,238 | -0.01(-0.02%) |
May 27, 2016 | 35.90 | 36.16 | 36.16 | 36.16 | 17,847,134 | +0.36(+1.02%) |
May 26, 2016 | 36.52 | 36.58 | 35.76 | 35.79 | 21,842,516 | -0.64(-1.77%) |
May 25, 2016 | 35.86 | 36.95 | 35.86 | 36.44 | 30,869,242 | +0.84(+2.36%) |
May 24, 2016 | 35.28 | 35.86 | 35.17 | 35.60 | 24,436,756 | +0.58(+1.66%) |
May 23, 2016 | 34.82 | 35.07 | 34.60 | 35.02 | 19,387,806 | +0.16(+0.47%) |
May 20, 2016 | 35.26 | 35.48 | 34.77 | 34.86 | 25,261,524 | -0.12(-0.36%) |
May 19, 2016 | 35.40 | 35.76 | 34.65 | 34.98 | 29,673,094 | -0.63(-1.77%) |
May 18, 2016 | 33.96 | 35.81 | 33.96 | 35.61 | 48,492,860 | +1.68(+4.97%) |
May 17, 2016 | 33.43 | 34.07 | 33.26 | 33.92 | 25,688,670 | +0.43(+1.27%) |
May 16, 2016 | 33.47 | 33.76 | 33.33 | 33.50 | 22,102,304 | +0.03(+0.09%) |
May 13, 2016 | 34.14 | 34.60 | 33.38 | 33.47 | 25,033,892 | -0.69(-2.02%) |
May 12, 2016 | 34.81 | 35.06 | 33.98 | 34.16 | 20,031,482 | -0.36(-1.06%) |
May 11, 2016 | 34.67 | 35.23 | 34.51 | 34.52 | 20,607,296 | -0.29(-0.83%) |
May 10, 2016 | 34.42 | 34.86 | 34.29 | 34.81 | 17,529,458 | +0.74(+2.16%) |
May 09, 2016 | 34.40 | 34.63 | 33.88 | 34.07 | 18,358,000 | -0.40(-1.17%) |
May 06, 2016 | 34.01 | 34.48 | 33.94 | 34.47 | 22,713,828 | +0.14(+0.41%) |
May 05, 2016 | 34.76 | 34.99 | 34.28 | 34.34 | 19,206,726 | -0.33(-0.96%) |
May 04, 2016 | 34.84 | 34.95 | 34.28 | 34.67 | 31,314,962 | -0.71(-2.00%) |
May 03, 2016 | 35.53 | 35.58 | 34.92 | 35.38 | 27,291,758 | -0.86(-2.38%) |
May 02, 2016 | 36.13 | 36.35 | 35.63 | 36.24 | 17,779,838 | +0.31(+0.86%) |
Apr 29, 2016 | 36.11 | 36.38 | 35.76 | 35.93 | 30,816,806 | -0.35(-0.96%) |
Apr 28, 2016 | 36.32 | 36.90 | 36.14 | 36.28 | 23,687,926 | -0.43(-1.16%) |
Apr 27, 2016 | 36.36 | 37.10 | 36.28 | 36.70 | 25,015,110 | +0.18(+0.49%) |
Apr 26, 2016 | 36.22 | 36.57 | 36.00 | 36.52 | 20,082,374 | +0.32(+0.88%) |
Apr 25, 2016 | 36.16 | 36.39 | 35.78 | 36.21 | 17,383,308 | -0.22(-0.60%) |
Apr 22, 2016 | 36.21 | 36.72 | 36.15 | 36.42 | 22,471,530 | +0.29(+0.79%) |
Apr 21, 2016 | 36.28 | 36.41 | 35.85 | 36.14 | 27,773,722 | -0.11(-0.30%) |
Apr 20, 2016 | 35.47 | 36.25 | 35.46 | 36.25 | 27,910,664 | +0.86(+2.43%) |
Apr 19, 2016 | 35.22 | 35.62 | 35.07 | 35.38 | 24,285,366 | +0.40(+1.15%) |
Apr 18, 2016 | 34.45 | 35.09 | 34.28 | 34.98 | 29,563,982 | +0.15(+0.42%) |
Apr 15, 2016 | 36.02 | 36.11 | 34.59 | 34.83 | 50,509,744 | -0.05(-0.13%) |
Apr 14, 2016 | 34.23 | 35.12 | 34.14 | 34.88 | 34,657,464 | +0.57(+1.65%) |
Apr 13, 2016 | 33.00 | 34.50 | 33.00 | 34.31 | 42,724,764 | +1.82(+5.61%) |
Apr 12, 2016 | 32.01 | 32.54 | 31.89 | 32.49 | 25,646,286 | +0.60(+1.90%) |
Apr 11, 2016 | 31.59 | 32.19 | 31.57 | 31.89 | 27,180,082 | +0.50(+1.61%) |
Apr 08, 2016 | 31.69 | 32.01 | 31.31 | 31.38 | 18,925,448 | +0.16(+0.50%) |
Apr 07, 2016 | 32.03 | 32.17 | 30.98 | 31.23 | 29,164,136 | -1.23(-3.80%) |
Apr 06, 2016 | 32.21 | 32.48 | 31.94 | 32.46 | 20,850,476 | +0.27(+0.84%) |
Apr 05, 2016 | 32.14 | 32.49 | 31.89 | 32.19 | 23,041,198 | -0.43(-1.31%) |
Apr 04, 2016 | 32.85 | 33.11 | 32.55 | 32.62 | 18,539,800 | -0.32(-0.97%) |