Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.48 | 40.02 | 39.25 | 39.87 | 3,049,725 | -0.02(-0.06%) |
Apr 27, 2017 | 39.37 | 39.94 | 39.01 | 39.89 | 2,383,308 | +0.51(+1.30%) |
Apr 26, 2017 | 39.07 | 39.73 | 38.88 | 39.38 | 2,209,978 | +0.44(+1.12%) |
Apr 25, 2017 | 39.23 | 39.46 | 38.65 | 38.94 | 2,045,182 | -0.07(-0.17%) |
Apr 24, 2017 | 39.84 | 39.86 | 38.67 | 39.01 | 2,306,160 | -0.32(-0.82%) |
Apr 21, 2017 | 39.42 | 39.63 | 38.99 | 39.33 | 2,353,821 | -0.21(-0.52%) |
Apr 20, 2017 | 38.76 | 39.99 | 38.76 | 39.54 | 3,677,252 | +1.11(+2.88%) |
Apr 19, 2017 | 38.30 | 39.16 | 38.30 | 38.43 | 2,767,118 | +0.37(+0.98%) |
Apr 18, 2017 | 38.02 | 38.32 | 37.67 | 38.06 | 1,853,461 | -0.02(-0.04%) |
Apr 17, 2017 | 38.19 | 38.60 | 37.73 | 38.08 | 2,690,505 | -0.39(-1.01%) |
Apr 13, 2017 | 38.32 | 38.67 | 38.15 | 38.46 | 3,353,781 | +0.12(+0.30%) |
Apr 12, 2017 | 38.33 | 38.59 | 37.82 | 38.35 | 4,122,968 | -0.12(-0.30%) |
Apr 11, 2017 | 37.53 | 38.47 | 37.22 | 38.46 | 2,814,668 | +0.97(+2.58%) |
Apr 10, 2017 | 36.94 | 38.06 | 36.94 | 37.50 | 2,088,210 | +0.72(+1.95%) |
Apr 07, 2017 | 36.77 | 37.11 | 36.47 | 36.78 | 2,202,908 | -0.16(-0.42%) |
Apr 06, 2017 | 36.28 | 37.91 | 36.22 | 36.94 | 4,292,424 | +1.06(+2.95%) |
Apr 05, 2017 | 36.36 | 36.99 | 35.81 | 35.88 | 2,880,101 | -0.40(-1.09%) |
Apr 04, 2017 | 38.07 | 38.07 | 36.19 | 36.28 | 4,682,546 | -2.11(-5.51%) |
Apr 03, 2017 | 38.46 | 38.84 | 37.62 | 38.39 | 3,736,159 | -0.07(-0.19%) |
Mar 31, 2017 | 38.32 | 38.70 | 38.23 | 38.46 | 3,202,636 | +0.10(+0.26%) |
Mar 30, 2017 | 37.65 | 38.41 | 37.51 | 38.37 | 2,640,093 | +0.44(+1.15%) |
Mar 29, 2017 | 35.93 | 37.99 | 35.77 | 37.93 | 6,058,888 | +1.93(+5.37%) |
Mar 28, 2017 | 34.79 | 36.01 | 34.79 | 35.99 | 3,507,604 | +0.93(+2.64%) |
Mar 27, 2017 | 34.29 | 35.23 | 34.19 | 35.07 | 3,203,040 | +0.42(+1.22%) |
Mar 24, 2017 | 34.32 | 34.80 | 34.01 | 34.65 | 2,552,111 | +0.28(+0.82%) |
Mar 23, 2017 | 35.01 | 35.33 | 34.28 | 34.37 | 3,285,799 | -0.29(-0.83%) |
Mar 22, 2017 | 34.58 | 34.73 | 33.61 | 34.66 | 3,208,823 | +0.12(+0.36%) |
Mar 21, 2017 | 35.18 | 35.31 | 33.75 | 34.53 | 3,889,640 | -0.64(-1.81%) |
Mar 20, 2017 | 36.33 | 36.41 | 35.06 | 35.17 | 3,209,928 | -1.11(-3.05%) |
Mar 17, 2017 | 36.80 | 36.89 | 36.06 | 36.28 | 4,076,490 | -0.32(-0.88%) |
Mar 16, 2017 | 36.40 | 37.03 | 36.08 | 36.60 | 2,837,389 | -0.02(-0.07%) |
Mar 15, 2017 | 36.01 | 36.79 | 35.88 | 36.62 | 2,151,232 | +0.46(+1.28%) |
Mar 14, 2017 | 36.04 | 36.25 | 35.82 | 36.16 | 2,218,649 | +0.15(+0.41%) |
Mar 13, 2017 | 36.67 | 36.77 | 35.86 | 36.01 | 2,845,187 | -0.70(-1.91%) |
Mar 10, 2017 | 37.06 | 37.25 | 36.57 | 36.71 | 3,376,600 | -0.18(-0.49%) |
Mar 09, 2017 | 37.21 | 37.49 | 36.68 | 36.90 | 2,540,517 | -0.40(-1.06%) |
Mar 08, 2017 | 36.46 | 37.61 | 36.46 | 37.29 | 3,234,225 | +0.93(+2.54%) |
Mar 07, 2017 | 37.17 | 37.62 | 36.33 | 36.37 | 4,539,929 | -1.21(-3.23%) |
Mar 06, 2017 | 37.97 | 38.04 | 36.85 | 37.58 | 4,817,811 | -0.70(-1.83%) |
Mar 03, 2017 | 38.60 | 38.74 | 37.80 | 38.28 | 2,748,820 | -0.25(-0.64%) |
Mar 02, 2017 | 37.78 | 38.57 | 37.49 | 38.53 | 5,041,935 | +0.87(+2.30%) |
Mar 01, 2017 | 38.71 | 38.86 | 36.92 | 37.66 | 5,657,656 | -0.88(-2.27%) |
Feb 28, 2017 | 38.90 | 39.27 | 38.06 | 38.54 | 5,695,881 | -0.78(-2.00%) |
Feb 27, 2017 | 38.26 | 39.78 | 38.10 | 39.32 | 8,856,918 | +1.26(+3.30%) |
Feb 24, 2017 | 36.85 | 38.53 | 36.05 | 38.07 | 15,816,538 | +2.06(+5.74%) |
Feb 23, 2017 | 36.76 | 36.91 | 35.77 | 36.00 | 6,536,026 | -1.16(-3.11%) |
Feb 22, 2017 | 37.67 | 37.80 | 36.68 | 37.16 | 3,001,762 | -0.43(-1.13%) |
Feb 21, 2017 | 37.79 | 38.22 | 37.40 | 37.58 | 4,035,995 | +0.15(+0.39%) |
Feb 17, 2017 | 37.44 | 37.44 | 37.44 | 0 | +1.24(+3.42%) | |
Feb 16, 2017 | 37.73 | 37.85 | 36.09 | 36.20 | 4,008,614 | -1.59(-4.21%) |
Feb 15, 2017 | 37.41 | 38.08 | 37.23 | 37.79 | 4,920,603 | +0.56(+1.50%) |
Feb 14, 2017 | 36.31 | 37.53 | 36.31 | 37.23 | 3,112,471 | +0.88(+2.43%) |
Feb 13, 2017 | 37.18 | 37.26 | 35.82 | 36.35 | 3,684,320 | -0.52(-1.42%) |
Feb 10, 2017 | 37.51 | 37.84 | 36.22 | 36.87 | 3,809,943 | -0.45(-1.21%) |
Feb 09, 2017 | 36.49 | 38.01 | 36.52 | 37.32 | 6,615,255 | +0.84(+2.29%) |
Feb 08, 2017 | 34.68 | 36.50 | 34.68 | 36.49 | 6,968,159 | +1.43(+4.09%) |
Feb 07, 2017 | 35.38 | 35.83 | 34.95 | 35.05 | 2,407,408 | -0.08(-0.23%) |
Feb 06, 2017 | 35.84 | 36.21 | 34.89 | 35.13 | 3,680,879 | -0.84(-2.32%) |
Feb 03, 2017 | 35.59 | 37.76 | 35.26 | 35.97 | 5,710,959 | +0.32(+0.90%) |
Feb 02, 2017 | 35.08 | 36.17 | 34.82 | 35.65 | 4,777,583 | -0.25(-0.71%) |
Feb 01, 2017 | 36.50 | 36.50 | 35.54 | 35.90 | 2,873,140 | -0.33(-0.90%) |
Jan 31, 2017 | 35.25 | 36.33 | 34.74 | 36.23 | 3,453,577 | +0.43(+1.19%) |
Jan 30, 2017 | 35.04 | 35.88 | 34.92 | 35.81 | 2,713,042 | +0.71(+2.03%) |
Jan 27, 2017 | 36.42 | 36.42 | 34.68 | 35.09 | 4,026,816 | -1.22(-3.36%) |
Jan 26, 2017 | 36.90 | 37.40 | 36.27 | 36.31 | 3,302,287 | -0.57(-1.53%) |
Jan 25, 2017 | 37.03 | 37.28 | 36.71 | 36.88 | 2,030,017 | +0.02(+0.04%) |
Jan 24, 2017 | 36.41 | 36.95 | 36.31 | 36.86 | 2,061,954 | +0.48(+1.31%) |
Jan 23, 2017 | 36.24 | 36.87 | 36.05 | 36.39 | 3,803,478 | -0.19(-0.52%) |
Jan 20, 2017 | 35.21 | 36.68 | 35.21 | 36.58 | 4,960,065 | +1.40(+3.98%) |
Jan 19, 2017 | 36.37 | 36.52 | 35.12 | 35.18 | 4,379,154 | -1.13(-3.11%) |
Jan 18, 2017 | 37.05 | 37.05 | 35.15 | 36.31 | 4,525,904 | -0.06(-0.16%) |
Jan 17, 2017 | 35.77 | 36.90 | 35.65 | 36.36 | 2,468,949 | +0.15(+0.41%) |
Jan 13, 2017 | 36.22 | 36.22 | 36.22 | 0 | -0.68(-1.84%) | |
Jan 12, 2017 | 36.62 | 37.23 | 36.37 | 36.90 | 2,322,849 | +0.11(+0.29%) |
Jan 11, 2017 | 37.55 | 37.62 | 36.43 | 36.79 | 3,699,621 | -0.63(-1.69%) |
Jan 10, 2017 | 36.95 | 37.67 | 36.78 | 37.42 | 2,837,554 | +0.51(+1.38%) |
Jan 09, 2017 | 37.22 | 37.36 | 36.88 | 36.91 | 2,769,858 | -0.34(-0.92%) |
Jan 06, 2017 | 37.22 | 37.81 | 36.99 | 37.26 | 3,768,972 | -0.07(-0.20%) |
Jan 05, 2017 | 36.97 | 37.43 | 36.07 | 37.33 | 9,041,093 | -2.75(-6.87%) |
Jan 04, 2017 | 39.21 | 40.31 | 39.12 | 40.08 | 4,607,997 | +1.07(+2.73%) |
Jan 03, 2017 | 39.53 | 39.77 | 38.76 | 39.02 | 4,841,565 | -0.25(-0.65%) |
Dec 30, 2016 | 39.27 | 39.27 | 39.27 | 0 | -0.30(-0.75%) | |
Dec 29, 2016 | 39.55 | 40.06 | 39.27 | 39.57 | 1,776,087 | -0.10(-0.25%) |
Dec 28, 2016 | 40.15 | 40.37 | 39.47 | 39.67 | 2,043,931 | -0.45(-1.12%) |
Dec 27, 2016 | 40.08 | 40.58 | 39.67 | 40.12 | 2,823,437 | +0.17(+0.43%) |
Dec 23, 2016 | 39.94 | 39.94 | 39.94 | 0 | +0.42(+1.06%) | |
Dec 22, 2016 | 41.97 | 41.97 | 39.34 | 39.53 | 4,687,502 | -2.43(-5.80%) |
Dec 21, 2016 | 42.53 | 42.70 | 41.96 | 41.96 | 1,847,612 | -0.46(-1.08%) |
Dec 20, 2016 | 41.79 | 42.71 | 41.76 | 42.42 | 3,471,359 | +0.76(+1.83%) |
Dec 19, 2016 | 41.30 | 41.98 | 41.10 | 41.66 | 4,883,537 | +0.30(+0.71%) |
Dec 16, 2016 | 43.48 | 43.53 | 41.13 | 41.36 | 13,117,450 | -3.93(-8.68%) |
Dec 15, 2016 | 47.02 | 47.17 | 45.27 | 45.29 | 2,691,233 | -1.43(-3.05%) |
Dec 14, 2016 | 47.74 | 47.86 | 46.42 | 46.72 | 4,616,020 | -1.09(-2.28%) |
Dec 13, 2016 | 47.36 | 48.17 | 46.92 | 47.81 | 3,987,179 | -0.05(-0.10%) |
Dec 12, 2016 | 49.36 | 49.58 | 47.56 | 47.86 | 4,620,504 | -1.92(-3.85%) |
Dec 09, 2016 | 50.42 | 50.61 | 49.13 | 49.78 | 3,369,952 | -0.61(-1.20%) |
Dec 08, 2016 | 48.83 | 50.68 | 48.81 | 50.38 | 5,054,030 | +1.15(+2.33%) |
Dec 07, 2016 | 47.02 | 49.24 | 46.70 | 49.24 | 4,083,030 | +2.32(+4.94%) |
Dec 06, 2016 | 46.97 | 47.17 | 46.36 | 46.92 | 2,282,885 | +0.05(+0.10%) |
Dec 05, 2016 | 46.74 | 47.52 | 46.41 | 46.87 | 3,298,359 | +0.54(+1.17%) |
Dec 02, 2016 | 45.98 | 46.74 | 45.76 | 46.33 | 2,548,456 | +0.41(+0.89%) |
Dec 01, 2016 | 45.70 | 47.25 | 45.31 | 45.92 | 4,216,420 | +0.10(+0.21%) |
Nov 30, 2016 | 46.06 | 46.42 | 45.52 | 45.82 | 5,169,466 | -0.35(-0.76%) |
Nov 29, 2016 | 46.06 | 46.61 | 45.80 | 46.17 | 3,488,274 | +0.24(+0.52%) |
Nov 28, 2016 | 47.38 | 47.38 | 45.75 | 45.93 | 5,354,889 | -1.47(-3.09%) |
Nov 25, 2016 | 48.23 | 48.41 | 47.31 | 47.40 | 1,400,036 | -0.56(-1.16%) |
Nov 23, 2016 | 47.96 | 47.96 | 47.96 | 0 | +0.82(+1.74%) | |
Nov 22, 2016 | 47.28 | 47.70 | 47.11 | 47.14 | 3,036,801 | +0.14(+0.29%) |
Nov 21, 2016 | 47.60 | 47.98 | 46.81 | 47.00 | 3,943,928 | -0.99(-2.05%) |
Nov 18, 2016 | 47.06 | 48.44 | 46.23 | 47.98 | 4,979,135 | +0.36(+0.75%) |
Nov 17, 2016 | 47.63 | 48.03 | 46.95 | 47.63 | 3,266,979 | +0.16(+0.34%) |
Nov 16, 2016 | 47.42 | 47.88 | 46.90 | 47.46 | 4,937,905 | +0.00(+0.00%) |
Nov 15, 2016 | 48.64 | 48.64 | 47.10 | 47.46 | 5,664,362 | -1.02(-2.10%) |
Nov 14, 2016 | 48.08 | 51.14 | 48.08 | 48.48 | 12,922,280 | +0.68(+1.41%) |
Nov 11, 2016 | 46.81 | 48.18 | 44.82 | 47.81 | 14,154,294 | +2.19(+4.80%) |
Nov 10, 2016 | 43.95 | 46.67 | 43.95 | 45.62 | 13,091,784 | +3.04(+7.15%) |
Nov 09, 2016 | 41.51 | 42.86 | 40.85 | 42.57 | 6,593,402 | +0.20(+0.46%) |
Nov 08, 2016 | 42.18 | 42.80 | 41.66 | 42.38 | 3,655,726 | +0.19(+0.44%) |
Nov 07, 2016 | 41.76 | 42.21 | 41.72 | 42.19 | 2,118,207 | +1.16(+2.84%) |
Nov 04, 2016 | 41.02 | 41.46 | 40.80 | 41.02 | 2,794,077 | +0.15(+0.36%) |
Nov 03, 2016 | 41.61 | 42.01 | 40.80 | 40.88 | 2,725,129 | -0.59(-1.43%) |
Nov 02, 2016 | 41.33 | 41.90 | 41.02 | 41.47 | 3,693,500 | +0.07(+0.16%) |
Nov 01, 2016 | 42.31 | 42.51 | 40.80 | 41.41 | 4,035,115 | -0.93(-2.19%) |
Oct 31, 2016 | 42.45 | 42.99 | 42.09 | 42.33 | 3,241,027 | -0.57(-1.33%) |
Oct 28, 2016 | 42.73 | 43.39 | 42.12 | 42.90 | 4,146,700 | +0.16(+0.38%) |
Oct 27, 2016 | 44.36 | 44.40 | 42.67 | 42.74 | 4,378,019 | -1.25(-2.83%) |
Oct 26, 2016 | 43.91 | 44.87 | 43.91 | 43.99 | 3,646,231 | -0.09(-0.20%) |
Oct 25, 2016 | 44.14 | 44.48 | 43.79 | 44.08 | 3,376,096 | -0.53(-1.19%) |
Oct 24, 2016 | 44.36 | 44.87 | 44.20 | 44.61 | 2,655,343 | +0.54(+1.22%) |
Oct 21, 2016 | 42.96 | 44.27 | 42.82 | 44.07 | 4,017,403 | +0.83(+1.92%) |
Oct 20, 2016 | 43.40 | 43.52 | 43.00 | 43.24 | 2,061,092 | -0.26(-0.60%) |
Oct 19, 2016 | 43.40 | 43.67 | 43.17 | 43.50 | 3,219,578 | +0.13(+0.30%) |
Oct 18, 2016 | 43.86 | 43.87 | 43.23 | 43.37 | 2,557,435 | +0.00(+0.00%) |
Oct 17, 2016 | 43.61 | 44.18 | 43.16 | 43.37 | 2,164,608 | -0.29(-0.67%) |
Oct 14, 2016 | 43.05 | 44.04 | 42.78 | 43.66 | 4,050,707 | -0.04(-0.09%) |
Oct 13, 2016 | 44.04 | 44.05 | 43.29 | 43.70 | 2,633,696 | -0.70(-1.58%) |
Oct 12, 2016 | 44.09 | 44.69 | 43.90 | 44.40 | 2,888,174 | +0.33(+0.74%) |
Oct 11, 2016 | 44.25 | 44.66 | 43.91 | 44.08 | 2,835,734 | -0.11(-0.24%) |
Oct 10, 2016 | 44.77 | 44.94 | 43.62 | 44.18 | 2,848,956 | -0.46(-1.02%) |
Oct 07, 2016 | 44.21 | 44.96 | 44.08 | 44.64 | 4,438,632 | +0.72(+1.65%) |
Oct 06, 2016 | 43.03 | 44.45 | 42.66 | 43.91 | 4,044,629 | +0.77(+1.77%) |
Oct 05, 2016 | 42.22 | 43.42 | 42.14 | 43.15 | 2,989,073 | +1.10(+2.61%) |
Oct 04, 2016 | 41.62 | 42.16 | 41.41 | 42.05 | 2,589,642 | +0.44(+1.06%) |
Oct 03, 2016 | 42.03 | 42.10 | 41.48 | 41.61 | 2,648,504 | -0.63(-1.48%) |
Sep 30, 2016 | 42.47 | 42.82 | 41.84 | 42.24 | 3,176,489 | +0.33(+0.78%) |
Sep 29, 2016 | 42.09 | 42.84 | 41.86 | 41.91 | 2,416,564 | -0.24(-0.58%) |
Sep 28, 2016 | 41.87 | 42.29 | 41.65 | 42.16 | 1,793,672 | +0.06(+0.14%) |
Sep 27, 2016 | 41.90 | 42.56 | 41.79 | 42.10 | 2,037,236 | +0.17(+0.41%) |
Sep 26, 2016 | 41.62 | 42.33 | 41.55 | 41.93 | 3,946,826 | -0.06(-0.14%) |
Sep 23, 2016 | 41.56 | 42.38 | 41.50 | 41.98 | 3,122,152 | +0.88(+2.14%) |
Sep 22, 2016 | 41.62 | 41.97 | 40.69 | 41.11 | 4,599,091 | -0.47(-1.14%) |
Sep 21, 2016 | 40.66 | 41.59 | 40.66 | 41.58 | 2,758,692 | +1.07(+2.63%) |
Sep 20, 2016 | 41.22 | 41.45 | 40.43 | 40.51 | 2,123,953 | -0.71(-1.72%) |
Sep 19, 2016 | 41.87 | 41.95 | 41.02 | 41.22 | 3,111,397 | -0.53(-1.27%) |
Sep 16, 2016 | 41.71 | 42.16 | 41.52 | 41.75 | 5,068,341 | -0.34(-0.81%) |
Sep 15, 2016 | 40.14 | 42.33 | 39.79 | 42.09 | 6,361,172 | +1.86(+4.63%) |
Sep 14, 2016 | 40.08 | 40.66 | 39.45 | 40.23 | 3,659,793 | +0.20(+0.49%) |
Sep 13, 2016 | 40.59 | 40.81 | 39.75 | 40.03 | 4,000,296 | -0.92(-2.25%) |
Sep 12, 2016 | 40.23 | 41.07 | 40.14 | 40.95 | 3,124,040 | +0.49(+1.21%) |
Sep 09, 2016 | 40.47 | 41.03 | 40.35 | 40.46 | 3,389,157 | -0.30(-0.74%) |
Sep 08, 2016 | 41.33 | 41.39 | 40.58 | 40.76 | 2,433,105 | -0.73(-1.77%) |
Sep 07, 2016 | 40.61 | 41.66 | 40.21 | 41.50 | 3,674,551 | +0.77(+1.90%) |
Sep 06, 2016 | 42.08 | 42.16 | 40.58 | 40.72 | 4,926,622 | -1.51(-3.57%) |
Sep 02, 2016 | 41.74 | 42.23 | 42.23 | 42.23 | 3,752,217 | +0.68(+1.65%) |
Sep 01, 2016 | 41.33 | 41.61 | 41.06 | 41.55 | 3,118,190 | +0.46(+1.13%) |
Aug 31, 2016 | 42.01 | 42.23 | 40.89 | 41.08 | 3,714,940 | -0.81(-1.92%) |
Aug 30, 2016 | 42.70 | 42.58 | 41.54 | 41.89 | 2,686,582 | -0.81(-1.91%) |
Aug 29, 2016 | 41.92 | 42.75 | 41.84 | 42.70 | 2,614,115 | +0.97(+2.32%) |
Aug 26, 2016 | 42.03 | 42.40 | 41.50 | 41.73 | 2,419,938 | -0.24(-0.58%) |
Aug 25, 2016 | 42.21 | 42.68 | 41.71 | 41.98 | 2,180,497 | -0.29(-0.69%) |
Aug 24, 2016 | 42.56 | 42.68 | 42.20 | 42.27 | 2,361,352 | -0.48(-1.13%) |
Aug 23, 2016 | 42.54 | 43.06 | 42.29 | 42.75 | 3,059,483 | +0.61(+1.44%) |
Aug 22, 2016 | 42.55 | 42.63 | 41.72 | 42.15 | 3,513,580 | -0.40(-0.95%) |
Aug 19, 2016 | 42.36 | 42.75 | 41.91 | 42.55 | 3,584,288 | +0.46(+1.09%) |
Aug 18, 2016 | 42.14 | 42.35 | 41.73 | 42.09 | 3,080,952 | +0.27(+0.64%) |
Aug 17, 2016 | 42.06 | 42.41 | 41.42 | 41.83 | 4,901,270 | -0.74(-1.75%) |
Aug 16, 2016 | 42.60 | 43.42 | 42.25 | 42.57 | 5,382,451 | -0.24(-0.57%) |
Aug 15, 2016 | 41.82 | 43.05 | 41.74 | 42.81 | 7,231,311 | +1.28(+3.08%) |
Aug 12, 2016 | 41.23 | 42.11 | 40.63 | 41.53 | 18,292,522 | +3.09(+8.03%) |
Aug 11, 2016 | 37.99 | 39.54 | 37.72 | 38.45 | 17,240,218 | +2.69(+7.53%) |
Aug 10, 2016 | 35.41 | 36.70 | 35.18 | 35.75 | 5,452,490 | +0.57(+1.63%) |
Aug 09, 2016 | 36.06 | 36.13 | 34.72 | 35.18 | 5,903,025 | -1.01(-2.79%) |
Aug 08, 2016 | 35.29 | 36.44 | 35.29 | 36.19 | 4,240,989 | +0.99(+2.80%) |
Aug 05, 2016 | 34.25 | 35.63 | 34.13 | 35.20 | 3,850,317 | +1.25(+3.69%) |
Aug 04, 2016 | 33.55 | 34.23 | 33.22 | 33.95 | 2,781,849 | +0.32(+0.94%) |
Aug 03, 2016 | 32.24 | 33.81 | 31.57 | 33.64 | 5,202,498 | +0.70(+2.14%) |
Aug 02, 2016 | 34.78 | 35.01 | 32.78 | 32.93 | 6,881,584 | -2.43(-6.86%) |
Aug 01, 2016 | 35.51 | 35.79 | 35.07 | 35.36 | 3,908,120 | -0.40(-1.11%) |
Jul 29, 2016 | 34.65 | 35.90 | 34.46 | 35.75 | 4,072,998 | +0.78(+2.22%) |
Jul 28, 2016 | 34.49 | 35.05 | 33.77 | 34.98 | 2,860,039 | +0.40(+1.15%) |
Jul 27, 2016 | 35.62 | 35.92 | 34.15 | 34.58 | 4,204,667 | -0.93(-2.62%) |
Jul 26, 2016 | 35.54 | 36.50 | 35.46 | 35.51 | 7,780,603 | +0.96(+2.78%) |
Jul 25, 2016 | 33.21 | 34.66 | 33.10 | 34.55 | 5,287,435 | +1.52(+4.60%) |
Jul 22, 2016 | 33.33 | 33.48 | 32.88 | 33.03 | 2,916,361 | -0.31(-0.92%) |
Jul 21, 2016 | 33.26 | 33.69 | 33.15 | 33.34 | 2,557,055 | +0.03(+0.10%) |
Jul 20, 2016 | 32.86 | 33.39 | 32.60 | 33.30 | 1,984,676 | +0.60(+1.83%) |
Jul 19, 2016 | 33.21 | 33.21 | 32.59 | 32.71 | 2,851,519 | -0.53(-1.58%) |
Jul 18, 2016 | 32.89 | 33.47 | 32.75 | 33.23 | 2,459,295 | +0.38(+1.16%) |
Jul 15, 2016 | 33.20 | 33.42 | 32.84 | 32.85 | 2,635,836 | -0.19(-0.56%) |
Jul 14, 2016 | 33.53 | 33.79 | 32.88 | 33.04 | 2,582,479 | -0.19(-0.56%) |
Jul 13, 2016 | 33.60 | 33.86 | 32.82 | 33.22 | 3,135,728 | -0.42(-1.25%) |
Jul 12, 2016 | 33.26 | 33.77 | 33.19 | 33.64 | 3,956,220 | +0.53(+1.61%) |
Jul 11, 2016 | 32.66 | 33.23 | 32.43 | 33.11 | 3,797,774 | +0.52(+1.59%) |
Jul 08, 2016 | 31.90 | 32.82 | 31.65 | 32.59 | 4,870,996 | +0.95(+2.99%) |
Jul 07, 2016 | 30.99 | 31.96 | 30.99 | 31.65 | 5,517,383 | +0.66(+2.14%) |
Jul 06, 2016 | 30.14 | 31.05 | 29.76 | 30.98 | 4,522,989 | +0.70(+2.32%) |
Jul 05, 2016 | 30.90 | 30.90 | 29.74 | 30.28 | 3,375,854 | -0.62(-2.01%) |
Jul 01, 2016 | 30.59 | 30.90 | 30.90 | 30.90 | 3,411,675 | +0.15(+0.47%) |
Jun 30, 2016 | 30.74 | 30.81 | 30.23 | 30.76 | 3,380,699 | +0.15(+0.48%) |
Jun 29, 2016 | 30.11 | 30.82 | 29.97 | 30.61 | 4,269,604 | +0.61(+2.05%) |
Jun 28, 2016 | 29.57 | 30.06 | 29.42 | 30.00 | 4,117,643 | +0.74(+2.51%) |
Jun 27, 2016 | 30.00 | 30.00 | 28.30 | 29.26 | 5,862,822 | -0.75(-2.50%) |
Jun 24, 2016 | 29.95 | 30.33 | 29.55 | 30.01 | 5,208,520 | -0.91(-2.93%) |
Jun 23, 2016 | 30.93 | 31.22 | 30.79 | 30.92 | 3,067,333 | +0.37(+1.22%) |
Jun 22, 2016 | 30.58 | 31.51 | 30.51 | 30.55 | 3,773,696 | +0.03(+0.11%) |
Jun 21, 2016 | 30.68 | 30.90 | 30.46 | 30.52 | 3,236,306 | +0.03(+0.11%) |
Jun 20, 2016 | 30.79 | 30.94 | 30.44 | 30.48 | 2,942,612 | +0.19(+0.61%) |
Jun 17, 2016 | 29.83 | 30.51 | 29.76 | 30.30 | 6,069,899 | +0.57(+1.90%) |
Jun 16, 2016 | 30.06 | 30.07 | 29.37 | 29.73 | 6,824,214 | -0.17(-0.57%) |
Jun 15, 2016 | 29.95 | 31.07 | 29.88 | 29.90 | 6,409,148 | +0.25(+0.84%) |
Jun 14, 2016 | 30.47 | 30.53 | 29.43 | 29.65 | 6,671,729 | -0.81(-2.65%) |
Jun 13, 2016 | 31.43 | 31.44 | 30.43 | 30.46 | 4,466,197 | -0.97(-3.09%) |
Jun 10, 2016 | 31.41 | 31.44 | 30.97 | 31.43 | 5,336,424 | -0.56(-1.74%) |
Jun 09, 2016 | 32.80 | 32.80 | 31.60 | 31.99 | 3,707,560 | -0.80(-2.44%) |
Jun 08, 2016 | 32.72 | 33.01 | 32.51 | 32.79 | 4,025,484 | +0.05(+0.15%) |
Jun 07, 2016 | 32.00 | 33.02 | 31.93 | 32.74 | 5,151,506 | +0.53(+1.66%) |
Jun 06, 2016 | 32.21 | 32.51 | 31.76 | 32.21 | 4,568,276 | +0.07(+0.23%) |
Jun 03, 2016 | 31.63 | 32.29 | 31.58 | 32.13 | 5,509,568 | +0.36(+1.15%) |
Jun 02, 2016 | 30.90 | 31.86 | 30.72 | 31.77 | 5,661,114 | +0.93(+3.01%) |
Jun 01, 2016 | 30.70 | 30.98 | 30.52 | 30.84 | 4,824,889 | +0.14(+0.45%) |
May 31, 2016 | 30.86 | 30.97 | 30.41 | 30.70 | 5,930,191 | -0.15(-0.50%) |
May 27, 2016 | 30.53 | 30.86 | 30.86 | 30.86 | 3,345,864 | +0.41(+1.35%) |
May 26, 2016 | 30.59 | 30.80 | 30.20 | 30.44 | 4,639,882 | -0.14(-0.45%) |
May 25, 2016 | 30.48 | 30.71 | 30.15 | 30.58 | 6,353,824 | +0.15(+0.50%) |
May 24, 2016 | 30.72 | 30.88 | 30.12 | 30.43 | 3,399,177 | -0.12(-0.39%) |
May 23, 2016 | 30.64 | 31.37 | 30.51 | 30.55 | 6,546,568 | +0.03(+0.11%) |
May 20, 2016 | 29.82 | 30.52 | 29.68 | 30.52 | 6,054,375 | +0.81(+2.72%) |
May 19, 2016 | 29.36 | 29.91 | 29.23 | 29.71 | 7,902,475 | +0.59(+2.03%) |
May 18, 2016 | 29.80 | 30.02 | 28.97 | 29.12 | 10,853,596 | -1.02(-3.40%) |
May 17, 2016 | 30.74 | 31.02 | 30.03 | 30.14 | 8,796,661 | -0.71(-2.31%) |
May 16, 2016 | 31.73 | 31.74 | 30.74 | 30.85 | 12,957,795 | -0.50(-1.58%) |
May 13, 2016 | 30.80 | 32.84 | 30.42 | 31.35 | 36,906,344 | -4.86(-13.42%) |
May 12, 2016 | 36.02 | 37.03 | 35.10 | 36.21 | 16,703,580 | -0.16(-0.44%) |
May 11, 2016 | 37.65 | 37.65 | 36.26 | 36.37 | 12,499,366 | -2.75(-7.02%) |
May 10, 2016 | 38.99 | 39.24 | 38.39 | 39.11 | 6,325,403 | -0.27(-0.69%) |
May 09, 2016 | 38.55 | 39.68 | 38.46 | 39.39 | 5,273,964 | +0.91(+2.37%) |
May 06, 2016 | 38.67 | 38.67 | 37.77 | 38.47 | 5,843,915 | -0.52(-1.33%) |
May 05, 2016 | 39.52 | 39.53 | 38.14 | 38.99 | 6,264,103 | -0.67(-1.70%) |
May 04, 2016 | 40.20 | 40.39 | 39.18 | 39.67 | 4,843,609 | -1.00(-2.46%) |
May 03, 2016 | 41.00 | 41.00 | 40.08 | 40.67 | 2,677,087 | -0.63(-1.53%) |