Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.81 | 37.92 | 37.63 | 37.78 | 16,288,827 | -0.10(-0.26%) |
Feb 27, 2017 | 38.38 | 38.38 | 37.72 | 37.88 | 15,638,081 | -0.42(-1.09%) |
Feb 24, 2017 | 37.92 | 38.31 | 37.86 | 38.30 | 12,880,753 | +0.19(+0.49%) |
Feb 23, 2017 | 37.76 | 38.14 | 37.70 | 38.11 | 17,454,174 | +0.40(+1.06%) |
Feb 22, 2017 | 37.49 | 37.72 | 37.37 | 37.71 | 13,079,208 | +0.21(+0.57%) |
Feb 21, 2017 | 37.25 | 37.60 | 37.20 | 37.50 | 13,967,337 | +0.19(+0.50%) |
Feb 17, 2017 | 37.31 | 37.31 | 37.31 | 0 | +0.42(+1.13%) | |
Feb 16, 2017 | 36.78 | 37.02 | 36.70 | 36.90 | 11,421,950 | +0.16(+0.43%) |
Feb 15, 2017 | 36.34 | 36.80 | 36.27 | 36.74 | 10,419,908 | +0.27(+0.75%) |
Feb 14, 2017 | 36.30 | 36.52 | 36.15 | 36.46 | 10,846,363 | +0.01(+0.02%) |
Feb 13, 2017 | 36.27 | 36.54 | 36.19 | 36.45 | 14,406,061 | +0.27(+0.74%) |
Feb 10, 2017 | 35.78 | 36.30 | 35.67 | 36.19 | 14,844,389 | +0.50(+1.39%) |
Feb 09, 2017 | 35.50 | 35.88 | 35.53 | 35.69 | 12,374,040 | +0.19(+0.52%) |
Feb 08, 2017 | 35.54 | 35.80 | 35.49 | 35.50 | 10,013,755 | -0.04(-0.12%) |
Feb 07, 2017 | 35.63 | 35.75 | 35.52 | 35.55 | 9,969,407 | -0.03(-0.07%) |
Feb 06, 2017 | 35.87 | 35.87 | 35.56 | 35.57 | 8,872,954 | -0.29(-0.82%) |
Feb 03, 2017 | 35.55 | 35.87 | 35.44 | 35.87 | 14,587,937 | +0.40(+1.13%) |
Feb 02, 2017 | 35.28 | 35.48 | 35.20 | 35.47 | 11,407,939 | +0.12(+0.35%) |
Feb 01, 2017 | 35.68 | 35.68 | 35.23 | 35.34 | 13,342,998 | -0.24(-0.67%) |
Jan 31, 2017 | 35.67 | 35.71 | 35.20 | 35.58 | 12,136,822 | -0.11(-0.30%) |
Jan 30, 2017 | 35.58 | 35.71 | 35.32 | 35.69 | 11,937,092 | +0.00(+0.00%) |
Jan 27, 2017 | 35.66 | 35.83 | 35.60 | 35.69 | 10,407,529 | +0.09(+0.25%) |
Jan 26, 2017 | 35.67 | 35.71 | 35.44 | 35.60 | 11,899,785 | -0.02(-0.05%) |
Jan 25, 2017 | 35.77 | 35.82 | 35.44 | 35.62 | 14,840,023 | +0.04(+0.12%) |
Jan 24, 2017 | 35.35 | 35.66 | 35.26 | 35.57 | 13,771,010 | +0.37(+1.06%) |
Jan 23, 2017 | 35.27 | 35.56 | 34.98 | 35.20 | 14,927,668 | -0.17(-0.48%) |
Jan 20, 2017 | 35.01 | 35.52 | 35.00 | 35.37 | 28,676,236 | +0.59(+1.68%) |
Jan 19, 2017 | 34.70 | 34.93 | 34.69 | 34.78 | 13,788,960 | +0.02(+0.05%) |
Jan 18, 2017 | 34.85 | 34.90 | 34.62 | 34.77 | 11,716,565 | +0.08(+0.23%) |
Jan 17, 2017 | 34.66 | 34.85 | 34.50 | 34.69 | 12,491,480 | -0.14(-0.41%) |
Jan 13, 2017 | 34.83 | 34.83 | 34.83 | 0 | +0.05(+0.15%) | |
Jan 12, 2017 | 34.62 | 34.88 | 34.23 | 34.77 | 12,994,153 | +0.08(+0.23%) |
Jan 11, 2017 | 34.28 | 34.71 | 34.28 | 34.70 | 11,726,882 | +0.40(+1.16%) |
Jan 10, 2017 | 34.60 | 34.66 | 34.30 | 34.30 | 12,754,627 | -0.33(-0.95%) |
Jan 09, 2017 | 34.18 | 35.00 | 34.13 | 34.62 | 17,570,896 | +0.51(+1.51%) |
Jan 06, 2017 | 34.38 | 34.38 | 34.05 | 34.11 | 16,716,819 | -0.17(-0.49%) |
Jan 05, 2017 | 34.30 | 34.55 | 34.07 | 34.28 | 13,599,512 | -0.09(-0.26%) |
Jan 04, 2017 | 34.20 | 34.53 | 34.20 | 34.37 | 10,735,046 | +0.17(+0.49%) |
Jan 03, 2017 | 34.11 | 34.32 | 33.98 | 34.20 | 12,441,450 | +0.22(+0.65%) |
Dec 30, 2016 | 33.98 | 33.98 | 33.98 | 0 | -0.21(-0.62%) | |
Dec 29, 2016 | 34.12 | 34.32 | 34.12 | 34.19 | 6,464,253 | +0.01(+0.03%) |
Dec 28, 2016 | 34.35 | 34.39 | 34.14 | 34.18 | 9,352,175 | -0.12(-0.36%) |
Dec 27, 2016 | 34.26 | 34.50 | 34.25 | 34.30 | 5,741,819 | +0.04(+0.10%) |
Dec 23, 2016 | 34.27 | 34.27 | 34.27 | 0 | -0.16(-0.46%) | |
Dec 22, 2016 | 34.40 | 34.67 | 34.11 | 34.43 | 12,704,467 | +0.11(+0.33%) |
Dec 21, 2016 | 34.52 | 34.52 | 34.12 | 34.31 | 13,540,542 | -0.15(-0.44%) |
Dec 20, 2016 | 34.43 | 34.56 | 34.29 | 34.46 | 15,850,432 | +0.09(+0.26%) |
Dec 19, 2016 | 34.49 | 34.63 | 34.10 | 34.37 | 17,127,014 | -0.18(-0.51%) |
Dec 16, 2016 | 35.54 | 35.54 | 34.25 | 34.55 | 52,310,308 | -1.56(-4.31%) |
Dec 15, 2016 | 36.19 | 36.35 | 36.00 | 36.11 | 20,109,560 | -0.02(-0.05%) |
Dec 14, 2016 | 36.11 | 36.31 | 35.89 | 36.12 | 28,407,094 | +0.11(+0.29%) |
Dec 13, 2016 | 35.76 | 36.23 | 35.76 | 36.02 | 13,895,146 | +0.22(+0.62%) |
Dec 12, 2016 | 35.66 | 35.96 | 35.66 | 35.80 | 12,325,525 | -0.01(-0.02%) |
Dec 09, 2016 | 35.71 | 36.03 | 35.59 | 35.81 | 12,696,266 | +0.15(+0.42%) |
Dec 08, 2016 | 35.63 | 35.78 | 35.42 | 35.66 | 11,439,864 | +0.03(+0.07%) |
Dec 07, 2016 | 34.90 | 35.67 | 34.90 | 35.63 | 17,168,096 | +0.75(+2.15%) |
Dec 06, 2016 | 34.47 | 34.89 | 34.36 | 34.88 | 15,304,652 | +0.44(+1.28%) |
Dec 05, 2016 | 34.11 | 34.56 | 34.06 | 34.44 | 15,482,906 | +0.42(+1.22%) |
Dec 02, 2016 | 33.99 | 34.31 | 33.26 | 34.02 | 21,637,744 | -0.18(-0.52%) |
Dec 01, 2016 | 35.44 | 35.51 | 33.99 | 34.20 | 25,733,380 | -1.32(-3.71%) |
Nov 30, 2016 | 35.93 | 35.96 | 35.51 | 35.51 | 16,267,230 | -0.32(-0.89%) |
Nov 29, 2016 | 35.65 | 36.00 | 35.46 | 35.83 | 11,494,744 | +0.22(+0.62%) |
Nov 28, 2016 | 35.46 | 35.81 | 35.39 | 35.61 | 13,626,336 | +0.03(+0.07%) |
Nov 25, 2016 | 35.38 | 35.66 | 35.38 | 35.58 | 4,541,504 | +0.15(+0.42%) |
Nov 23, 2016 | 35.43 | 35.43 | 35.43 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 35.43 | 35.45 | 35.18 | 35.43 | 12,430,943 | +0.18(+0.50%) |
Nov 21, 2016 | 35.32 | 35.37 | 35.05 | 35.25 | 9,114,411 | +0.03(+0.08%) |
Nov 18, 2016 | 35.59 | 35.78 | 35.05 | 35.22 | 14,587,846 | -0.34(-0.97%) |
Nov 17, 2016 | 35.17 | 35.60 | 35.05 | 35.57 | 15,052,474 | +0.49(+1.39%) |
Nov 16, 2016 | 34.55 | 35.17 | 34.39 | 35.08 | 14,255,555 | +0.47(+1.35%) |
Nov 15, 2016 | 34.37 | 34.66 | 34.18 | 34.61 | 15,384,191 | -0.11(-0.33%) |
Nov 14, 2016 | 34.81 | 35.05 | 34.56 | 34.73 | 17,446,978 | -0.13(-0.38%) |
Nov 11, 2016 | 34.94 | 35.17 | 34.62 | 34.86 | 13,826,297 | -0.11(-0.33%) |
Nov 10, 2016 | 35.04 | 35.40 | 34.73 | 34.98 | 30,223,640 | +0.03(+0.08%) |
Nov 09, 2016 | 34.07 | 35.11 | 33.92 | 34.95 | 22,064,440 | +0.37(+1.07%) |
Nov 08, 2016 | 34.60 | 34.77 | 34.44 | 34.58 | 8,572,074 | +0.04(+0.10%) |
Nov 07, 2016 | 34.22 | 34.59 | 34.22 | 34.54 | 10,758,424 | +0.72(+2.12%) |
Nov 04, 2016 | 33.85 | 34.09 | 33.73 | 33.83 | 16,170,311 | -0.03(-0.08%) |
Nov 03, 2016 | 33.57 | 33.91 | 33.57 | 33.85 | 14,024,892 | +0.25(+0.74%) |
Nov 02, 2016 | 33.99 | 34.01 | 33.56 | 33.61 | 10,737,673 | -0.38(-1.12%) |
Nov 01, 2016 | 34.09 | 34.09 | 33.78 | 33.99 | 13,600,562 | +0.04(+0.10%) |
Oct 31, 2016 | 33.85 | 34.03 | 33.76 | 33.95 | 11,865,806 | +0.22(+0.66%) |
Oct 28, 2016 | 33.84 | 33.98 | 33.60 | 33.73 | 8,830,780 | -0.04(-0.13%) |
Oct 27, 2016 | 33.94 | 34.03 | 33.71 | 33.77 | 8,588,085 | -0.08(-0.24%) |
Oct 26, 2016 | 33.71 | 34.14 | 33.71 | 33.85 | 11,003,034 | -0.04(-0.13%) |
Oct 25, 2016 | 33.96 | 33.67 | 33.90 | 13,158,929 | +0.08(+0.24%) | |
Oct 24, 2016 | 33.68 | 33.95 | 33.68 | 33.82 | 15,334,586 | +0.30(+0.90%) |
Oct 21, 2016 | 33.57 | 33.68 | 33.38 | 33.52 | 15,179,431 | -0.14(-0.42%) |
Oct 20, 2016 | 33.68 | 33.89 | 33.59 | 33.66 | 12,671,253 | -0.23(-0.68%) |
Oct 19, 2016 | 34.04 | 34.14 | 33.85 | 33.89 | 9,405,190 | -0.06(-0.18%) |
Oct 18, 2016 | 34.11 | 34.19 | 33.90 | 33.95 | 8,059,553 | +0.11(+0.34%) |
Oct 17, 2016 | 34.06 | 34.06 | 33.76 | 33.84 | 10,659,101 | -0.11(-0.31%) |
Oct 14, 2016 | 33.81 | 34.10 | 33.75 | 33.94 | 13,128,647 | +0.34(+1.00%) |
Oct 13, 2016 | 33.46 | 33.75 | 33.24 | 33.61 | 15,976,924 | -0.02(-0.05%) |
Oct 12, 2016 | 33.52 | 33.71 | 33.26 | 33.62 | 10,122,657 | +0.04(+0.11%) |
Oct 11, 2016 | 34.07 | 34.15 | 33.41 | 33.59 | 16,934,246 | -0.54(-1.58%) |
Oct 10, 2016 | 34.34 | 34.46 | 34.10 | 34.13 | 10,723,021 | -0.08(-0.23%) |
Oct 07, 2016 | 34.32 | 34.46 | 34.12 | 34.21 | 12,948,553 | -0.01(-0.03%) |
Oct 06, 2016 | 34.43 | 34.54 | 34.00 | 34.22 | 11,120,795 | -0.25(-0.72%) |
Oct 05, 2016 | 34.43 | 34.62 | 34.23 | 34.46 | 9,394,244 | +0.25(+0.72%) |
Oct 04, 2016 | 34.36 | 34.51 | 34.12 | 34.22 | 10,450,901 | -0.11(-0.31%) |
Oct 03, 2016 | 34.51 | 34.55 | 34.21 | 34.32 | 11,818,684 | -0.26(-0.74%) |
Sep 30, 2016 | 34.55 | 34.72 | 34.41 | 34.58 | 14,591,037 | +0.14(+0.41%) |
Sep 29, 2016 | 34.55 | 34.88 | 34.40 | 34.44 | 9,954,934 | -0.28(-0.81%) |
Sep 28, 2016 | 34.53 | 34.77 | 34.47 | 34.72 | 9,150,215 | +0.12(+0.36%) |
Sep 27, 2016 | 34.24 | 34.76 | 34.21 | 34.59 | 11,974,389 | +0.24(+0.69%) |
Sep 26, 2016 | 34.33 | 34.42 | 34.12 | 34.36 | 11,179,800 | -0.18(-0.51%) |
Sep 23, 2016 | 34.67 | 34.70 | 34.36 | 34.53 | 15,924,367 | -0.25(-0.71%) |
Sep 22, 2016 | 34.93 | 35.03 | 34.75 | 34.78 | 10,996,165 | +0.00(+0.00%) |
Sep 21, 2016 | 34.50 | 34.84 | 34.50 | 34.78 | 12,489,119 | +0.39(+1.13%) |
Sep 20, 2016 | 34.81 | 34.86 | 34.38 | 34.39 | 13,770,386 | -0.14(-0.41%) |
Sep 19, 2016 | 34.44 | 34.81 | 34.37 | 34.53 | 22,495,920 | +0.27(+0.80%) |
Sep 16, 2016 | 34.87 | 35.17 | 34.07 | 34.26 | 57,601,688 | -1.71(-4.75%) |
Sep 15, 2016 | 35.37 | 36.12 | 35.29 | 35.97 | 21,676,718 | +0.54(+1.52%) |
Sep 14, 2016 | 35.23 | 35.70 | 35.23 | 35.43 | 13,206,970 | +0.06(+0.17%) |
Sep 13, 2016 | 35.54 | 35.68 | 35.18 | 35.37 | 15,217,588 | -0.44(-1.23%) |
Sep 12, 2016 | 35.17 | 35.87 | 34.93 | 35.81 | 16,956,878 | +0.57(+1.62%) |
Sep 09, 2016 | 35.50 | 35.86 | 35.24 | 35.24 | 16,447,141 | -0.61(-1.69%) |
Sep 08, 2016 | 36.03 | 36.09 | 35.74 | 35.84 | 19,008,490 | -0.47(-1.28%) |
Sep 07, 2016 | 36.21 | 36.36 | 36.05 | 36.31 | 11,832,341 | +0.00(+0.00%) |
Sep 06, 2016 | 36.42 | 36.42 | 36.15 | 36.31 | 9,438,671 | +0.00(+0.00%) |
Sep 02, 2016 | 36.32 | 36.31 | 36.31 | 36.31 | 10,247,397 | +0.08(+0.22%) |
Sep 01, 2016 | 36.07 | 36.32 | 35.90 | 36.23 | 12,101,806 | -0.05(-0.15%) |
Aug 31, 2016 | 36.32 | 36.37 | 36.17 | 36.28 | 11,013,651 | -0.08(-0.22%) |
Aug 30, 2016 | 36.43 | 36.44 | 36.22 | 36.36 | 7,771,345 | +0.00(+0.00%) |
Aug 29, 2016 | 36.51 | 36.56 | 36.32 | 36.36 | 10,415,896 | +0.04(+0.12%) |
Aug 26, 2016 | 36.19 | 36.60 | 36.15 | 36.32 | 10,483,715 | +0.14(+0.39%) |
Aug 25, 2016 | 36.20 | 36.27 | 36.09 | 36.18 | 8,596,664 | +0.03(+0.07%) |
Aug 24, 2016 | 36.40 | 36.50 | 36.07 | 36.15 | 11,167,654 | -0.38(-1.04%) |
Aug 23, 2016 | 36.42 | 36.65 | 36.41 | 36.53 | 12,078,282 | +0.25(+0.68%) |
Aug 22, 2016 | 36.19 | 36.43 | 36.19 | 36.28 | 11,172,709 | -0.09(-0.24%) |
Aug 19, 2016 | 36.13 | 36.39 | 36.09 | 36.37 | 10,349,266 | +0.16(+0.44%) |
Aug 18, 2016 | 36.05 | 36.38 | 36.05 | 36.21 | 9,707,065 | -0.06(-0.17%) |
Aug 17, 2016 | 36.42 | 36.42 | 36.15 | 36.27 | 11,220,132 | -0.10(-0.27%) |
Aug 16, 2016 | 36.35 | 36.48 | 36.30 | 36.37 | 9,212,391 | -0.06(-0.17%) |
Aug 15, 2016 | 36.09 | 36.65 | 36.09 | 36.43 | 14,512,896 | +0.26(+0.73%) |
Aug 12, 2016 | 36.20 | 36.27 | 36.09 | 36.17 | 7,159,018 | -0.17(-0.46%) |
Aug 11, 2016 | 36.20 | 36.45 | 36.20 | 36.34 | 10,762,580 | +0.17(+0.46%) |
Aug 10, 2016 | 36.20 | 36.31 | 35.97 | 36.17 | 12,584,454 | -0.01(-0.02%) |
Aug 09, 2016 | 36.17 | 36.33 | 36.13 | 36.18 | 10,831,107 | -0.05(-0.15%) |
Aug 08, 2016 | 36.25 | 36.44 | 36.20 | 36.23 | 12,982,570 | +0.03(+0.07%) |
Aug 05, 2016 | 36.15 | 36.28 | 36.05 | 36.20 | 10,923,485 | +0.20(+0.56%) |
Aug 04, 2016 | 35.75 | 36.05 | 35.75 | 36.00 | 10,385,895 | +0.17(+0.47%) |
Aug 03, 2016 | 35.76 | 35.96 | 35.73 | 35.83 | 14,030,767 | +0.00(+0.00%) |
Aug 02, 2016 | 36.20 | 36.20 | 35.72 | 35.83 | 11,665,171 | -0.39(-1.07%) |
Aug 01, 2016 | 36.01 | 36.33 | 36.01 | 36.22 | 14,127,218 | +0.10(+0.27%) |
Jul 29, 2016 | 36.37 | 36.42 | 36.02 | 36.13 | 15,030,903 | -0.13(-0.36%) |
Jul 28, 2016 | 36.40 | 36.44 | 35.84 | 36.26 | 19,368,100 | +0.23(+0.64%) |
Jul 27, 2016 | 36.12 | 36.18 | 35.87 | 36.03 | 10,868,626 | -0.01(-0.02%) |
Jul 26, 2016 | 36.14 | 36.30 | 35.92 | 36.04 | 12,532,791 | -0.19(-0.53%) |
Jul 25, 2016 | 36.01 | 36.23 | 35.99 | 36.23 | 10,195,352 | +0.07(+0.19%) |
Jul 22, 2016 | 36.20 | 36.27 | 36.05 | 36.16 | 11,844,835 | +0.01(+0.02%) |
Jul 21, 2016 | 36.39 | 36.54 | 36.04 | 36.15 | 13,117,179 | -0.16(-0.44%) |
Jul 20, 2016 | 36.51 | 36.53 | 36.31 | 36.31 | 12,961,963 | +0.15(+0.41%) |
Jul 19, 2016 | 36.35 | 36.49 | 36.10 | 36.16 | 14,454,000 | -0.49(-1.34%) |
Jul 18, 2016 | 36.71 | 36.83 | 36.60 | 36.65 | 9,927,832 | -0.11(-0.31%) |
Jul 15, 2016 | 36.89 | 36.89 | 36.49 | 36.77 | 13,253,512 | +0.09(+0.24%) |
Jul 14, 2016 | 36.59 | 36.86 | 36.53 | 36.68 | 10,519,647 | +0.18(+0.51%) |
Jul 13, 2016 | 36.58 | 36.65 | 36.31 | 36.49 | 10,920,367 | +0.04(+0.10%) |
Jul 12, 2016 | 36.29 | 36.59 | 36.14 | 36.46 | 15,133,345 | +0.56(+1.57%) |
Jul 11, 2016 | 36.00 | 36.21 | 35.87 | 35.90 | 14,668,645 | -0.08(-0.22%) |
Jul 08, 2016 | 35.98 | 36.25 | 35.86 | 35.98 | 16,172,339 | +0.30(+0.84%) |
Jul 07, 2016 | 35.78 | 35.94 | 35.58 | 35.68 | 13,264,102 | +0.00(+0.00%) |
Jul 06, 2016 | 35.39 | 35.71 | 35.23 | 35.68 | 13,773,805 | +0.11(+0.32%) |
Jul 05, 2016 | 35.50 | 35.72 | 35.34 | 35.56 | 14,202,198 | -0.40(-1.13%) |
Jul 01, 2016 | 35.90 | 35.97 | 35.97 | 35.97 | 12,930,065 | +0.07(+0.20%) |
Jun 30, 2016 | 35.50 | 36.09 | 35.49 | 35.90 | 22,917,412 | +0.33(+0.94%) |
Jun 29, 2016 | 34.87 | 35.69 | 34.63 | 35.56 | 26,236,356 | +1.25(+3.63%) |
Jun 28, 2016 | 33.96 | 34.37 | 33.84 | 34.32 | 16,819,338 | +0.57(+1.69%) |
Jun 27, 2016 | 34.09 | 34.10 | 33.48 | 33.75 | 25,692,250 | -0.66(-1.91%) |
Jun 24, 2016 | 34.54 | 34.98 | 34.22 | 34.41 | 50,403,232 | -1.40(-3.92%) |
Jun 23, 2016 | 35.43 | 35.84 | 35.31 | 35.81 | 17,592,562 | +0.72(+2.05%) |
Jun 22, 2016 | 35.21 | 35.38 | 34.97 | 35.09 | 14,416,323 | +0.02(+0.05%) |
Jun 21, 2016 | 35.02 | 35.19 | 34.86 | 35.07 | 22,931,262 | +0.23(+0.65%) |
Jun 20, 2016 | 34.99 | 35.39 | 34.82 | 34.84 | 19,553,998 | +0.04(+0.13%) |
Jun 17, 2016 | 34.63 | 35.05 | 34.14 | 34.80 | 39,351,988 | +0.91(+2.69%) |
Jun 16, 2016 | 33.64 | 34.03 | 33.40 | 33.89 | 20,418,734 | +0.18(+0.52%) |
Jun 15, 2016 | 34.03 | 34.13 | 33.69 | 33.71 | 16,505,438 | -0.34(-1.00%) |
Jun 14, 2016 | 33.88 | 34.19 | 33.83 | 34.05 | 13,787,794 | +0.18(+0.54%) |
Jun 13, 2016 | 33.77 | 34.11 | 33.66 | 33.87 | 14,864,240 | -0.11(-0.31%) |
Jun 10, 2016 | 34.01 | 34.19 | 33.86 | 33.98 | 11,905,929 | -0.27(-0.79%) |
Jun 09, 2016 | 34.37 | 34.39 | 33.98 | 34.25 | 14,043,203 | -0.20(-0.59%) |
Jun 08, 2016 | 34.34 | 34.50 | 34.12 | 34.45 | 13,307,658 | +0.13(+0.38%) |
Jun 07, 2016 | 34.69 | 34.86 | 34.25 | 34.32 | 22,815,292 | -0.27(-0.79%) |
Jun 06, 2016 | 34.37 | 34.77 | 34.31 | 34.59 | 18,376,960 | +0.30(+0.87%) |
Jun 03, 2016 | 33.98 | 34.39 | 33.93 | 34.29 | 23,648,304 | +0.39(+1.14%) |
Jun 02, 2016 | 33.94 | 34.25 | 33.39 | 33.91 | 58,222,112 | -1.40(-3.97%) |
Jun 01, 2016 | 35.13 | 35.34 | 34.92 | 35.31 | 10,565,242 | +0.05(+0.15%) |
May 31, 2016 | 35.09 | 35.27 | 35.04 | 35.26 | 14,329,705 | +0.11(+0.32%) |
May 27, 2016 | 34.93 | 35.14 | 35.14 | 35.14 | 9,396,165 | +0.11(+0.30%) |
May 26, 2016 | 35.18 | 35.26 | 35.01 | 35.04 | 8,636,088 | -0.16(-0.45%) |
May 25, 2016 | 35.12 | 35.34 | 35.12 | 35.19 | 9,090,098 | +0.20(+0.58%) |
May 24, 2016 | 34.57 | 35.15 | 34.42 | 34.99 | 12,918,506 | +0.63(+1.84%) |
May 23, 2016 | 34.48 | 34.59 | 34.33 | 34.36 | 10,153,503 | -0.20(-0.58%) |
May 20, 2016 | 34.27 | 34.71 | 34.16 | 34.56 | 18,418,338 | +0.50(+1.47%) |
May 19, 2016 | 34.34 | 34.41 | 33.82 | 34.06 | 17,245,240 | -0.55(-1.60%) |
May 18, 2016 | 34.72 | 34.91 | 34.34 | 34.62 | 11,835,217 | -0.11(-0.33%) |
May 17, 2016 | 34.91 | 35.10 | 34.62 | 34.73 | 10,813,584 | -0.32(-0.93%) |
May 16, 2016 | 34.88 | 35.17 | 34.61 | 35.05 | 8,890,426 | +0.32(+0.91%) |
May 13, 2016 | 34.89 | 35.15 | 34.65 | 34.74 | 10,709,746 | -0.18(-0.53%) |
May 12, 2016 | 34.98 | 35.11 | 34.72 | 34.92 | 11,410,034 | +0.15(+0.43%) |
May 11, 2016 | 34.96 | 35.15 | 34.77 | 34.77 | 8,186,960 | -0.32(-0.92%) |
May 10, 2016 | 34.71 | 35.13 | 34.71 | 35.10 | 10,592,893 | +0.58(+1.68%) |
May 09, 2016 | 34.50 | 34.84 | 34.40 | 34.52 | 9,064,101 | -0.04(-0.13%) |
May 06, 2016 | 34.18 | 34.58 | 34.18 | 34.56 | 8,651,408 | +0.16(+0.46%) |
May 05, 2016 | 34.59 | 34.61 | 34.31 | 34.41 | 10,219,516 | -0.05(-0.15%) |
May 04, 2016 | 34.55 | 34.70 | 34.32 | 34.46 | 10,314,690 | -0.34(-0.98%) |
May 03, 2016 | 35.11 | 35.18 | 34.67 | 34.80 | 13,043,706 | -0.54(-1.54%) |
May 02, 2016 | 34.99 | 35.46 | 34.93 | 35.34 | 11,920,196 | +0.39(+1.10%) |
Apr 29, 2016 | 35.23 | 35.23 | 34.53 | 34.96 | 14,689,904 | -0.41(-1.17%) |
Apr 28, 2016 | 35.40 | 35.93 | 35.23 | 35.37 | 10,527,802 | -0.46(-1.27%) |
Apr 27, 2016 | 35.53 | 35.96 | 35.53 | 35.83 | 9,968,032 | +0.18(+0.49%) |
Apr 26, 2016 | 35.80 | 35.83 | 35.46 | 35.65 | 9,538,947 | -0.11(-0.32%) |
Apr 25, 2016 | 35.60 | 35.81 | 35.49 | 35.76 | 12,401,375 | +0.07(+0.20%) |
Apr 22, 2016 | 35.77 | 36.33 | 35.67 | 35.69 | 17,107,204 | -0.25(-0.71%) |
Apr 21, 2016 | 35.98 | 36.22 | 35.85 | 35.95 | 13,630,349 | -0.10(-0.27%) |
Apr 20, 2016 | 36.12 | 36.30 | 36.03 | 36.05 | 9,670,474 | +0.04(+0.10%) |
Apr 19, 2016 | 36.32 | 36.39 | 35.93 | 36.01 | 11,270,527 | -0.16(-0.44%) |
Apr 18, 2016 | 35.82 | 36.18 | 35.78 | 36.17 | 10,090,061 | +0.19(+0.54%) |
Apr 15, 2016 | 36.06 | 36.29 | 35.98 | 35.98 | 11,790,341 | -0.19(-0.53%) |
Apr 14, 2016 | 36.23 | 36.36 | 36.12 | 36.17 | 10,433,643 | -0.06(-0.17%) |
Apr 13, 2016 | 35.80 | 36.30 | 35.63 | 36.23 | 14,539,439 | +0.78(+2.20%) |
Apr 12, 2016 | 35.35 | 35.54 | 35.07 | 35.45 | 10,541,458 | +0.16(+0.45%) |
Apr 11, 2016 | 35.47 | 35.89 | 35.28 | 35.29 | 11,902,093 | +0.03(+0.07%) |
Apr 08, 2016 | 35.06 | 35.42 | 35.06 | 35.27 | 9,169,222 | +0.34(+0.98%) |
Apr 07, 2016 | 35.47 | 35.47 | 34.78 | 34.92 | 14,693,512 | -0.68(-1.91%) |
Apr 06, 2016 | 35.30 | 35.64 | 35.12 | 35.61 | 14,324,477 | +0.19(+0.54%) |
Apr 05, 2016 | 35.69 | 35.88 | 35.35 | 35.41 | 10,427,715 | -0.47(-1.31%) |
Apr 04, 2016 | 35.96 | 36.07 | 35.74 | 35.89 | 11,723,410 | -0.08(-0.22%) |
Apr 01, 2016 | 35.54 | 36.02 | 35.49 | 35.96 | 10,957,382 | +0.22(+0.61%) |
Mar 31, 2016 | 35.94 | 36.03 | 35.65 | 35.75 | 11,669,626 | -0.05(-0.15%) |
Mar 30, 2016 | 35.79 | 35.92 | 35.69 | 35.80 | 11,220,064 | +0.24(+0.66%) |
Mar 29, 2016 | 35.31 | 35.65 | 35.27 | 35.56 | 17,349,422 | +0.07(+0.20%) |
Mar 28, 2016 | 35.92 | 35.92 | 35.44 | 35.49 | 16,763,133 | -0.31(-0.85%) |
Mar 24, 2016 | 35.47 | 35.80 | 35.80 | 35.80 | 13,683,616 | +0.19(+0.54%) |
Mar 23, 2016 | 36.09 | 36.13 | 35.45 | 35.61 | 15,641,082 | -0.55(-1.52%) |
Mar 22, 2016 | 36.10 | 36.48 | 35.99 | 36.16 | 13,700,013 | -0.20(-0.55%) |
Mar 21, 2016 | 36.19 | 36.70 | 36.15 | 36.36 | 19,770,548 | +0.11(+0.31%) |
Mar 18, 2016 | 35.71 | 36.25 | 35.52 | 36.24 | 39,317,452 | +0.76(+2.14%) |
Mar 17, 2016 | 35.08 | 35.79 | 35.01 | 35.48 | 25,363,108 | +0.34(+0.97%) |
Mar 16, 2016 | 34.56 | 35.78 | 34.54 | 35.14 | 56,172,028 | +1.29(+3.82%) |
Mar 15, 2016 | 33.51 | 33.96 | 33.32 | 33.85 | 19,993,076 | +0.03(+0.10%) |
Mar 14, 2016 | 34.00 | 34.02 | 33.68 | 33.81 | 16,828,960 | -0.22(-0.64%) |
Mar 11, 2016 | 33.60 | 34.05 | 33.45 | 34.03 | 15,042,233 | +0.79(+2.37%) |
Mar 10, 2016 | 33.88 | 33.88 | 32.77 | 33.25 | 20,167,188 | -0.38(-1.12%) |
Mar 09, 2016 | 33.58 | 33.74 | 33.31 | 33.62 | 19,210,980 | +0.29(+0.86%) |
Mar 08, 2016 | 33.30 | 33.60 | 33.15 | 33.33 | 14,173,728 | -0.18(-0.55%) |
Mar 07, 2016 | 32.80 | 33.60 | 32.78 | 33.52 | 14,890,821 | +0.41(+1.24%) |
Mar 04, 2016 | 33.20 | 33.34 | 33.00 | 33.11 | 12,175,383 | +0.00(+0.00%) |
Mar 03, 2016 | 32.86 | 33.12 | 32.67 | 33.11 | 10,108,251 | +0.11(+0.34%) |
Mar 02, 2016 | 32.99 | 33.11 | 32.70 | 32.99 | 14,639,199 | -0.20(-0.61%) |