Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.45 | 45.58 | 45.13 | 45.16 | 14,623,418 | -0.47(-1.03%) |
Mar 30, 2017 | 45.18 | 45.78 | 45.12 | 45.63 | 14,921,581 | +0.46(+1.02%) |
Mar 29, 2017 | 45.39 | 45.51 | 45.07 | 45.17 | 12,730,259 | -0.24(-0.52%) |
Mar 28, 2017 | 44.91 | 45.64 | 44.82 | 45.40 | 18,338,442 | +0.46(+1.03%) |
Mar 27, 2017 | 44.32 | 45.09 | 44.01 | 44.94 | 20,773,890 | -0.36(-0.79%) |
Mar 24, 2017 | 45.03 | 45.48 | 44.80 | 45.30 | 26,040,098 | +0.47(+1.05%) |
Mar 23, 2017 | 44.81 | 45.43 | 44.61 | 44.83 | 23,416,370 | -0.06(-0.14%) |
Mar 22, 2017 | 45.05 | 45.09 | 44.50 | 44.89 | 34,190,588 | -0.42(-0.93%) |
Mar 21, 2017 | 47.00 | 47.03 | 45.13 | 45.31 | 39,150,088 | -1.44(-3.09%) |
Mar 20, 2017 | 47.44 | 47.44 | 46.75 | 46.76 | 21,770,198 | -0.84(-1.77%) |
Mar 17, 2017 | 48.17 | 48.20 | 47.48 | 47.60 | 25,865,338 | -0.53(-1.10%) |
Mar 16, 2017 | 47.76 | 48.20 | 47.67 | 48.13 | 22,762,492 | +0.49(+1.04%) |
Mar 15, 2017 | 47.79 | 48.12 | 47.35 | 47.63 | 21,910,618 | -0.04(-0.08%) |
Mar 14, 2017 | 47.46 | 47.71 | 47.26 | 47.67 | 13,414,825 | +0.05(+0.10%) |
Mar 13, 2017 | 47.73 | 47.89 | 47.48 | 47.63 | 17,332,868 | -0.12(-0.25%) |
Mar 10, 2017 | 47.85 | 48.02 | 47.48 | 47.75 | 18,635,974 | +0.12(+0.26%) |
Mar 09, 2017 | 47.42 | 47.76 | 47.22 | 47.63 | 19,376,164 | +0.40(+0.84%) |
Mar 08, 2017 | 47.83 | 47.97 | 47.19 | 47.23 | 18,131,218 | -0.07(-0.15%) |
Mar 07, 2017 | 47.41 | 47.48 | 47.07 | 47.30 | 16,145,286 | -0.25(-0.53%) |
Mar 06, 2017 | 47.50 | 47.77 | 47.20 | 47.55 | 16,297,486 | -0.23(-0.48%) |
Mar 03, 2017 | 47.75 | 48.06 | 47.60 | 47.78 | 18,184,336 | +0.15(+0.31%) |
Mar 02, 2017 | 48.50 | 48.51 | 47.52 | 47.63 | 21,618,928 | -0.83(-1.71%) |
Mar 01, 2017 | 47.96 | 48.67 | 47.94 | 48.46 | 31,917,702 | +1.50(+3.20%) |
Feb 28, 2017 | 47.05 | 47.32 | 46.84 | 46.96 | 19,160,350 | -0.15(-0.31%) |
Feb 27, 2017 | 46.90 | 47.26 | 46.82 | 47.11 | 12,449,764 | +0.20(+0.43%) |
Feb 24, 2017 | 46.81 | 46.98 | 46.51 | 46.90 | 20,187,566 | -0.55(-1.16%) |
Feb 23, 2017 | 47.41 | 47.54 | 47.11 | 47.46 | 17,055,138 | +0.11(+0.22%) |
Feb 22, 2017 | 47.06 | 47.54 | 47.06 | 47.35 | 15,206,929 | +0.09(+0.19%) |
Feb 21, 2017 | 47.26 | 47.57 | 46.98 | 47.26 | 20,833,066 | +0.13(+0.28%) |
Feb 17, 2017 | 47.13 | 47.13 | 47.13 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 47.35 | 47.35 | 46.66 | 47.16 | 18,110,950 | -0.35(-0.73%) |
Feb 15, 2017 | 47.14 | 47.87 | 46.97 | 47.50 | 31,244,908 | +0.46(+0.98%) |
Feb 14, 2017 | 46.35 | 47.06 | 46.24 | 47.04 | 20,189,866 | +0.73(+1.58%) |
Feb 13, 2017 | 46.30 | 46.66 | 46.16 | 46.31 | 18,888,090 | +0.18(+0.39%) |
Feb 10, 2017 | 46.26 | 46.28 | 45.97 | 46.13 | 15,120,726 | +0.11(+0.23%) |
Feb 09, 2017 | 45.13 | 46.06 | 45.17 | 46.03 | 19,604,790 | +0.89(+1.98%) |
Feb 08, 2017 | 45.61 | 45.61 | 44.76 | 45.13 | 22,914,570 | -0.58(-1.26%) |
Feb 07, 2017 | 46.13 | 46.40 | 45.65 | 45.71 | 18,410,330 | -0.17(-0.37%) |
Feb 06, 2017 | 46.31 | 46.58 | 45.83 | 45.88 | 17,178,292 | -0.58(-1.26%) |
Feb 03, 2017 | 46.15 | 46.48 | 45.78 | 46.47 | 24,502,290 | +1.23(+2.73%) |
Feb 02, 2017 | 45.08 | 45.40 | 44.95 | 45.23 | 16,076,975 | -0.13(-0.29%) |
Feb 01, 2017 | 45.87 | 46.30 | 45.25 | 45.36 | 26,055,096 | -0.03(-0.07%) |
Jan 31, 2017 | 45.11 | 45.44 | 44.97 | 45.39 | 27,804,886 | +0.20(+0.45%) |
Jan 30, 2017 | 45.23 | 45.39 | 44.96 | 45.19 | 19,794,356 | -0.41(-0.90%) |
Jan 27, 2017 | 45.96 | 46.02 | 45.46 | 45.60 | 21,326,274 | -0.48(-1.03%) |
Jan 26, 2017 | 45.62 | 46.20 | 45.60 | 46.08 | 29,473,306 | +0.45(+0.99%) |
Jan 25, 2017 | 44.63 | 45.80 | 44.55 | 45.63 | 39,996,028 | +1.55(+3.51%) |
Jan 24, 2017 | 43.81 | 44.38 | 43.62 | 44.08 | 22,967,984 | +0.36(+0.83%) |
Jan 23, 2017 | 44.09 | 44.32 | 43.64 | 43.72 | 21,331,074 | -0.66(-1.49%) |
Jan 20, 2017 | 44.12 | 44.41 | 44.02 | 44.38 | 29,981,036 | +0.39(+0.90%) |
Jan 19, 2017 | 43.71 | 44.13 | 43.40 | 43.98 | 25,942,748 | +0.25(+0.57%) |
Jan 18, 2017 | 43.34 | 43.75 | 42.99 | 43.73 | 26,289,244 | +0.39(+0.91%) |
Jan 17, 2017 | 44.16 | 44.29 | 43.18 | 43.34 | 33,468,292 | -1.23(-2.77%) |
Jan 13, 2017 | 44.57 | 44.57 | 44.57 | 0 | +0.65(+1.49%) | |
Jan 12, 2017 | 44.04 | 44.15 | 43.44 | 43.92 | 25,518,176 | -0.24(-0.55%) |
Jan 11, 2017 | 44.00 | 44.16 | 43.29 | 44.16 | 25,846,210 | +0.15(+0.33%) |
Jan 10, 2017 | 43.80 | 44.47 | 43.73 | 44.02 | 22,308,952 | +0.31(+0.70%) |
Jan 09, 2017 | 44.06 | 44.17 | 43.66 | 43.71 | 27,043,138 | -0.64(-1.45%) |
Jan 06, 2017 | 44.53 | 44.78 | 44.08 | 44.36 | 23,224,468 | -0.11(-0.25%) |
Jan 05, 2017 | 44.72 | 44.98 | 43.90 | 44.47 | 23,367,320 | -0.70(-1.55%) |
Jan 04, 2017 | 45.26 | 45.38 | 44.82 | 45.17 | 18,653,932 | +0.04(+0.09%) |
Jan 03, 2017 | 44.86 | 45.41 | 44.69 | 45.13 | 27,378,402 | +0.72(+1.61%) |
Dec 30, 2016 | 44.41 | 44.41 | 44.41 | 0 | +0.22(+0.49%) | |
Dec 29, 2016 | 44.48 | 44.69 | 43.90 | 44.19 | 19,771,376 | -0.39(-0.87%) |
Dec 28, 2016 | 45.11 | 45.19 | 44.54 | 44.58 | 13,164,722 | -0.51(-1.13%) |
Dec 27, 2016 | 45.05 | 45.21 | 45.00 | 45.09 | 11,036,202 | -0.01(-0.02%) |
Dec 23, 2016 | 45.10 | 45.10 | 45.10 | 0 | +0.17(+0.38%) | |
Dec 22, 2016 | 44.94 | 45.15 | 44.73 | 44.93 | 18,012,182 | +0.03(+0.07%) |
Dec 21, 2016 | 45.20 | 45.20 | 44.83 | 44.90 | 17,444,968 | -0.31(-0.70%) |
Dec 20, 2016 | 44.70 | 45.39 | 44.44 | 45.21 | 23,881,280 | +0.71(+1.59%) |
Dec 19, 2016 | 44.47 | 44.70 | 44.04 | 44.50 | 20,848,608 | -0.10(-0.22%) |
Dec 16, 2016 | 44.72 | 44.85 | 44.26 | 44.60 | 41,162,688 | +0.12(+0.27%) |
Dec 15, 2016 | 44.46 | 45.33 | 44.24 | 44.48 | 38,896,444 | +0.39(+0.90%) |
Dec 14, 2016 | 44.11 | 44.82 | 43.60 | 44.08 | 67,704,784 | -0.92(-2.04%) |
Dec 13, 2016 | 45.01 | 45.30 | 44.56 | 45.00 | 29,803,732 | +0.05(+0.11%) |
Dec 12, 2016 | 45.53 | 46.02 | 44.77 | 44.95 | 34,601,404 | -1.10(-2.38%) |
Dec 09, 2016 | 45.86 | 46.13 | 45.53 | 46.05 | 25,228,858 | -0.12(-0.26%) |
Dec 08, 2016 | 46.17 | 46.76 | 45.70 | 46.17 | 49,409,192 | +0.01(+0.02%) |
Dec 07, 2016 | 44.77 | 46.17 | 44.51 | 46.16 | 57,835,684 | +1.39(+3.11%) |
Dec 06, 2016 | 43.88 | 44.78 | 43.69 | 44.77 | 38,100,776 | +0.97(+2.21%) |
Dec 05, 2016 | 43.44 | 43.94 | 43.41 | 43.80 | 30,758,736 | +0.62(+1.44%) |
Dec 02, 2016 | 43.71 | 43.73 | 42.96 | 43.18 | 27,168,998 | -0.61(-1.40%) |
Dec 01, 2016 | 42.82 | 43.90 | 42.76 | 43.79 | 44,201,296 | +1.14(+2.68%) |
Nov 30, 2016 | 42.29 | 42.84 | 42.15 | 42.65 | 32,953,420 | +0.85(+2.04%) |
Nov 29, 2016 | 41.55 | 42.01 | 41.55 | 41.79 | 20,185,310 | +0.23(+0.54%) |
Nov 28, 2016 | 42.00 | 42.29 | 41.41 | 41.57 | 32,846,136 | -0.84(-1.98%) |
Nov 25, 2016 | 42.23 | 42.40 | 41.94 | 42.40 | 11,956,944 | +0.37(+0.88%) |
Nov 23, 2016 | 42.03 | 42.03 | 42.03 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 42.25 | 42.37 | 41.75 | 42.08 | 28,300,378 | +0.08(+0.19%) |
Nov 21, 2016 | 42.59 | 42.70 | 41.92 | 42.00 | 29,267,018 | -0.56(-1.33%) |
Nov 18, 2016 | 42.27 | 42.70 | 41.90 | 42.57 | 36,821,580 | +0.27(+0.63%) |
Nov 17, 2016 | 41.41 | 42.63 | 41.07 | 42.30 | 36,229,380 | +0.65(+1.57%) |
Nov 16, 2016 | 41.74 | 42.04 | 41.39 | 41.65 | 33,492,126 | -0.73(-1.73%) |
Nov 15, 2016 | 42.21 | 42.38 | 41.53 | 42.38 | 48,935,840 | -0.51(-1.18%) |
Nov 14, 2016 | 41.83 | 43.55 | 41.83 | 42.89 | 73,386,488 | +1.20(+2.88%) |
Nov 11, 2016 | 41.17 | 41.90 | 40.88 | 41.69 | 57,819,352 | +0.08(+0.19%) |
Nov 10, 2016 | 39.43 | 41.85 | 39.32 | 41.61 | 125,299,568 | +2.93(+7.58%) |
Nov 09, 2016 | 37.34 | 39.17 | 37.07 | 38.67 | 83,880,320 | +1.97(+5.38%) |
Nov 08, 2016 | 36.41 | 36.92 | 36.16 | 36.70 | 24,129,194 | +0.11(+0.31%) |
Nov 07, 2016 | 36.44 | 36.82 | 36.43 | 36.59 | 31,962,712 | +0.64(+1.79%) |
Nov 04, 2016 | 36.55 | 36.60 | 35.85 | 35.94 | 33,990,096 | -0.60(-1.63%) |
Nov 03, 2016 | 36.53 | 36.90 | 36.47 | 36.54 | 18,592,008 | +0.08(+0.22%) |
Nov 02, 2016 | 36.57 | 36.68 | 36.32 | 36.46 | 24,278,688 | -0.30(-0.81%) |
Nov 01, 2016 | 36.86 | 36.99 | 36.44 | 36.76 | 25,049,750 | -0.02(-0.04%) |
Oct 31, 2016 | 37.08 | 37.21 | 36.76 | 36.77 | 25,169,726 | -0.18(-0.48%) |
Oct 28, 2016 | 37.22 | 37.28 | 36.67 | 36.95 | 26,128,310 | -0.14(-0.39%) |
Oct 27, 2016 | 37.10 | 37.41 | 36.97 | 37.09 | 32,107,226 | +0.21(+0.56%) |
Oct 26, 2016 | 36.33 | 36.90 | 36.32 | 36.88 | 31,508,380 | +0.34(+0.94%) |
Oct 25, 2016 | 36.34 | 36.60 | 36.29 | 36.54 | 25,526,558 | +0.16(+0.44%) |
Oct 24, 2016 | 36.32 | 36.51 | 36.20 | 36.38 | 24,153,570 | +0.34(+0.95%) |
Oct 21, 2016 | 35.76 | 36.20 | 35.69 | 36.04 | 26,890,028 | +0.13(+0.36%) |
Oct 20, 2016 | 35.94 | 36.20 | 35.69 | 35.91 | 34,045,240 | -0.26(-0.73%) |
Oct 19, 2016 | 35.85 | 36.39 | 35.85 | 36.17 | 33,752,984 | +0.25(+0.69%) |
Oct 18, 2016 | 35.76 | 35.96 | 35.49 | 35.92 | 29,876,404 | +0.36(+1.01%) |
Oct 17, 2016 | 35.60 | 35.77 | 35.42 | 35.56 | 23,599,636 | -0.17(-0.47%) |
Oct 14, 2016 | 36.10 | 36.38 | 35.42 | 35.73 | 56,829,272 | -0.03(-0.09%) |
Oct 13, 2016 | 36.16 | 36.16 | 35.39 | 35.76 | 55,248,496 | -0.46(-1.26%) |
Oct 12, 2016 | 36.37 | 36.63 | 36.22 | 36.22 | 27,217,286 | -0.10(-0.29%) |
Oct 11, 2016 | 36.60 | 36.62 | 36.08 | 36.32 | 31,832,010 | -0.16(-0.44%) |
Oct 10, 2016 | 36.52 | 36.70 | 36.32 | 36.48 | 27,282,560 | +0.26(+0.71%) |
Oct 07, 2016 | 36.12 | 36.32 | 35.91 | 36.23 | 31,147,690 | +0.12(+0.33%) |
Oct 06, 2016 | 36.11 | 36.28 | 35.83 | 36.11 | 37,383,236 | +0.15(+0.42%) |
Oct 05, 2016 | 35.03 | 36.03 | 35.03 | 35.96 | 50,612,772 | +0.99(+2.83%) |
Oct 04, 2016 | 34.86 | 35.24 | 34.81 | 34.97 | 55,060,332 | -0.06(-0.18%) |
Oct 03, 2016 | 35.26 | 35.29 | 34.81 | 35.03 | 47,727,364 | -0.36(-1.02%) |
Sep 30, 2016 | 35.43 | 35.75 | 35.25 | 35.39 | 67,593,904 | -0.07(-0.20%) |
Sep 29, 2016 | 36.12 | 36.17 | 35.33 | 35.46 | 56,546,432 | -0.75(-2.07%) |
Sep 28, 2016 | 36.25 | 36.35 | 35.93 | 36.21 | 35,182,176 | +0.18(+0.49%) |
Sep 27, 2016 | 35.80 | 36.04 | 35.69 | 36.04 | 30,447,530 | +0.17(+0.47%) |
Sep 26, 2016 | 36.26 | 36.36 | 35.68 | 35.87 | 38,707,632 | -0.69(-1.88%) |
Sep 23, 2016 | 36.36 | 36.69 | 36.31 | 36.56 | 35,923,568 | +0.02(+0.04%) |
Sep 22, 2016 | 36.63 | 36.86 | 36.26 | 36.54 | 46,250,244 | -0.09(-0.24%) |
Sep 21, 2016 | 37.17 | 37.20 | 36.23 | 36.63 | 80,736,704 | -0.58(-1.57%) |
Sep 20, 2016 | 37.68 | 37.72 | 36.86 | 37.21 | 64,441,096 | +0.44(+1.20%) |
Sep 19, 2016 | 36.46 | 37.00 | 36.35 | 36.77 | 41,990,484 | +0.46(+1.28%) |
Sep 16, 2016 | 36.52 | 36.66 | 36.16 | 36.31 | 64,903,204 | -0.58(-1.56%) |
Sep 15, 2016 | 36.86 | 37.04 | 36.12 | 36.88 | 76,561,664 | -0.30(-0.80%) |
Sep 14, 2016 | 37.63 | 38.03 | 37.16 | 37.18 | 56,103,064 | -0.35(-0.94%) |
Sep 13, 2016 | 38.20 | 38.25 | 37.18 | 37.53 | 73,803,720 | -1.26(-3.25%) |
Sep 12, 2016 | 38.66 | 38.87 | 38.35 | 38.79 | 44,528,220 | -0.14(-0.37%) |
Sep 09, 2016 | 39.55 | 39.85 | 38.94 | 38.94 | 40,223,592 | -0.94(-2.36%) |
Sep 08, 2016 | 39.81 | 39.95 | 39.61 | 39.88 | 17,723,774 | +0.10(+0.26%) |
Sep 07, 2016 | 39.79 | 39.98 | 39.68 | 39.78 | 15,561,792 | -0.18(-0.44%) |
Sep 06, 2016 | 40.41 | 40.42 | 39.66 | 39.95 | 27,317,124 | -0.45(-1.11%) |
Sep 02, 2016 | 40.32 | 40.40 | 40.40 | 40.40 | 15,870,645 | +0.10(+0.24%) |
Sep 01, 2016 | 40.70 | 40.76 | 40.05 | 40.30 | 21,292,290 | -0.30(-0.73%) |
Aug 31, 2016 | 40.52 | 40.70 | 40.15 | 40.60 | 30,693,492 | +0.14(+0.36%) |
Aug 30, 2016 | 39.74 | 40.47 | 39.70 | 40.46 | 31,346,606 | +0.85(+2.14%) |
Aug 29, 2016 | 38.96 | 39.76 | 38.91 | 39.61 | 26,526,720 | +0.84(+2.16%) |
Aug 26, 2016 | 38.83 | 39.03 | 38.59 | 38.77 | 19,428,226 | +0.10(+0.27%) |
Aug 25, 2016 | 38.86 | 38.91 | 38.60 | 38.67 | 17,068,098 | -0.20(-0.51%) |
Aug 24, 2016 | 38.76 | 38.98 | 38.64 | 38.87 | 20,414,914 | +0.18(+0.45%) |
Aug 23, 2016 | 38.87 | 38.96 | 38.67 | 38.69 | 19,306,584 | -0.18(-0.45%) |
Aug 22, 2016 | 38.87 | 38.95 | 38.76 | 38.87 | 11,526,873 | -0.02(-0.04%) |
Aug 19, 2016 | 38.71 | 38.95 | 38.52 | 38.88 | 15,712,647 | +0.10(+0.25%) |
Aug 18, 2016 | 38.76 | 38.89 | 38.63 | 38.79 | 15,251,532 | -0.06(-0.16%) |
Aug 17, 2016 | 38.66 | 38.89 | 38.61 | 38.85 | 16,344,683 | +0.14(+0.35%) |
Aug 16, 2016 | 38.49 | 38.84 | 38.41 | 38.71 | 17,464,230 | +0.14(+0.35%) |
Aug 15, 2016 | 38.40 | 38.63 | 38.39 | 38.58 | 14,712,876 | +0.30(+0.77%) |
Aug 12, 2016 | 38.40 | 38.43 | 38.23 | 38.28 | 16,550,656 | -0.27(-0.70%) |
Aug 11, 2016 | 38.55 | 38.76 | 38.30 | 38.55 | 18,285,616 | +0.05(+0.12%) |
Aug 10, 2016 | 39.02 | 39.11 | 38.42 | 38.51 | 20,999,046 | -0.60(-1.53%) |
Aug 09, 2016 | 39.18 | 39.28 | 39.01 | 39.11 | 13,075,095 | +0.02(+0.04%) |
Aug 08, 2016 | 38.99 | 39.20 | 38.95 | 39.09 | 18,607,844 | +0.18(+0.47%) |
Aug 05, 2016 | 38.67 | 38.92 | 38.47 | 38.91 | 23,854,420 | +0.67(+1.76%) |
Aug 04, 2016 | 38.04 | 38.36 | 38.02 | 38.23 | 18,345,510 | +0.22(+0.57%) |
Aug 03, 2016 | 37.83 | 38.07 | 37.83 | 38.02 | 18,660,302 | +0.20(+0.53%) |
Aug 02, 2016 | 37.79 | 37.92 | 37.57 | 37.82 | 21,483,320 | -0.09(-0.23%) |
Aug 01, 2016 | 38.04 | 38.10 | 37.76 | 37.91 | 20,213,978 | -0.13(-0.33%) |
Jul 29, 2016 | 38.02 | 38.19 | 38.02 | 38.03 | 16,537,506 | -0.13(-0.33%) |
Jul 28, 2016 | 38.01 | 38.23 | 37.80 | 38.16 | 15,844,920 | +0.10(+0.27%) |
Jul 27, 2016 | 38.02 | 38.23 | 37.88 | 38.06 | 22,560,172 | +0.02(+0.06%) |
Jul 26, 2016 | 38.08 | 38.19 | 37.90 | 38.03 | 20,344,542 | -0.12(-0.31%) |
Jul 25, 2016 | 38.25 | 38.26 | 37.94 | 38.15 | 15,289,472 | -0.16(-0.41%) |
Jul 22, 2016 | 38.31 | 38.34 | 38.14 | 38.31 | 17,138,966 | +0.02(+0.04%) |
Jul 21, 2016 | 38.57 | 38.70 | 38.29 | 38.29 | 20,103,378 | -0.25(-0.64%) |
Jul 20, 2016 | 38.52 | 38.60 | 38.37 | 38.54 | 20,896,480 | +0.19(+0.50%) |
Jul 19, 2016 | 38.12 | 38.49 | 38.09 | 38.35 | 20,158,496 | +0.07(+0.19%) |
Jul 18, 2016 | 37.91 | 38.32 | 37.88 | 38.28 | 30,444,218 | +0.45(+1.19%) |
Jul 15, 2016 | 38.73 | 38.75 | 37.59 | 37.83 | 44,297,424 | -0.98(-2.51%) |
Jul 14, 2016 | 38.89 | 38.97 | 38.59 | 38.80 | 22,162,990 | +0.53(+1.39%) |
Jul 13, 2016 | 38.30 | 38.43 | 38.04 | 38.27 | 18,145,010 | -0.06(-0.17%) |
Jul 12, 2016 | 38.39 | 38.56 | 38.23 | 38.33 | 19,001,828 | +0.21(+0.56%) |
Jul 11, 2016 | 38.14 | 38.41 | 38.01 | 38.12 | 20,190,690 | +0.23(+0.61%) |
Jul 08, 2016 | 37.62 | 37.99 | 37.11 | 37.89 | 24,942,676 | +0.78(+2.12%) |
Jul 07, 2016 | 36.93 | 37.43 | 36.82 | 37.11 | 22,634,944 | +0.12(+0.32%) |
Jul 06, 2016 | 36.38 | 36.99 | 36.23 | 36.99 | 23,994,502 | +0.35(+0.95%) |
Jul 05, 2016 | 37.03 | 37.07 | 36.32 | 36.64 | 28,016,876 | -0.65(-1.74%) |
Jul 01, 2016 | 37.33 | 37.29 | 37.29 | 37.29 | 23,981,494 | -0.24(-0.63%) |
Jun 30, 2016 | 37.45 | 37.55 | 36.89 | 37.53 | 28,426,804 | +0.29(+0.77%) |
Jun 29, 2016 | 36.97 | 37.25 | 36.59 | 37.24 | 26,304,026 | +0.69(+1.89%) |
Jun 28, 2016 | 36.38 | 36.56 | 35.95 | 36.55 | 34,716,688 | +0.86(+2.42%) |
Jun 27, 2016 | 35.84 | 35.94 | 35.28 | 35.69 | 44,261,852 | -0.56(-1.53%) |
Jun 24, 2016 | 36.28 | 37.24 | 35.90 | 36.24 | 58,957,404 | -1.74(-4.59%) |
Jun 23, 2016 | 37.77 | 37.99 | 37.57 | 37.99 | 20,517,352 | +0.75(+2.00%) |
Jun 22, 2016 | 37.38 | 37.72 | 37.21 | 37.24 | 21,532,370 | -0.21(-0.55%) |
Jun 21, 2016 | 37.49 | 37.53 | 37.08 | 37.45 | 14,796,877 | +0.24(+0.64%) |
Jun 20, 2016 | 37.65 | 37.98 | 37.20 | 37.21 | 24,579,552 | +0.26(+0.71%) |
Jun 17, 2016 | 37.14 | 37.26 | 36.88 | 36.95 | 32,366,088 | -0.20(-0.53%) |
Jun 16, 2016 | 36.84 | 37.15 | 36.44 | 37.14 | 19,700,166 | +0.06(+0.15%) |
Jun 15, 2016 | 37.48 | 37.71 | 37.06 | 37.09 | 25,404,188 | -0.08(-0.21%) |
Jun 14, 2016 | 37.95 | 38.15 | 36.88 | 37.17 | 31,922,282 | -0.86(-2.27%) |
Jun 13, 2016 | 38.16 | 38.46 | 38.02 | 38.03 | 20,369,572 | -0.29(-0.77%) |
Jun 10, 2016 | 38.45 | 38.62 | 38.19 | 38.33 | 21,208,840 | -0.63(-1.63%) |
Jun 09, 2016 | 39.36 | 39.39 | 38.73 | 38.96 | 24,549,902 | -0.68(-1.72%) |
Jun 08, 2016 | 39.84 | 39.99 | 39.44 | 39.64 | 22,914,588 | -0.21(-0.54%) |
Jun 07, 2016 | 40.22 | 40.22 | 39.86 | 39.86 | 19,310,312 | -0.17(-0.44%) |
Jun 06, 2016 | 39.83 | 40.33 | 39.79 | 40.03 | 18,324,172 | +0.24(+0.60%) |
Jun 03, 2016 | 39.78 | 39.89 | 39.33 | 39.79 | 32,102,834 | -0.73(-1.80%) |
Jun 02, 2016 | 40.40 | 40.52 | 40.21 | 40.52 | 17,918,326 | +0.09(+0.22%) |
Jun 01, 2016 | 39.85 | 40.47 | 39.78 | 40.44 | 21,157,076 | +0.22(+0.55%) |
May 31, 2016 | 40.45 | 40.59 | 40.03 | 40.21 | 24,876,762 | -0.10(-0.26%) |
May 27, 2016 | 40.12 | 40.32 | 40.32 | 40.32 | 16,939,636 | +0.24(+0.59%) |
May 26, 2016 | 40.05 | 40.17 | 39.96 | 40.08 | 18,894,936 | +0.04(+0.10%) |
May 25, 2016 | 39.31 | 40.30 | 39.25 | 40.04 | 28,356,282 | +1.03(+2.64%) |
May 24, 2016 | 38.89 | 39.14 | 38.60 | 39.01 | 20,933,746 | +0.40(+1.03%) |
May 23, 2016 | 38.66 | 38.75 | 38.33 | 38.61 | 13,425,057 | -0.04(-0.10%) |
May 20, 2016 | 38.55 | 39.02 | 38.50 | 38.65 | 16,677,683 | +0.29(+0.76%) |
May 19, 2016 | 38.41 | 38.82 | 38.18 | 38.36 | 17,158,652 | -0.21(-0.56%) |
May 18, 2016 | 37.80 | 38.63 | 37.76 | 38.57 | 37,873,956 | +0.82(+2.16%) |
May 17, 2016 | 38.17 | 38.19 | 37.70 | 37.76 | 27,111,414 | -0.52(-1.35%) |
May 16, 2016 | 38.15 | 38.56 | 38.01 | 38.27 | 24,790,770 | +0.02(+0.06%) |
May 13, 2016 | 38.93 | 39.19 | 38.22 | 38.25 | 31,849,544 | -0.76(-1.95%) |
May 12, 2016 | 39.12 | 39.31 | 38.89 | 39.01 | 17,140,278 | +0.10(+0.24%) |
May 11, 2016 | 39.13 | 39.42 | 38.91 | 38.91 | 21,876,028 | -0.25(-0.65%) |
May 10, 2016 | 38.85 | 39.25 | 38.85 | 39.17 | 17,949,748 | +0.41(+1.06%) |
May 09, 2016 | 38.87 | 39.02 | 38.70 | 38.75 | 17,502,764 | -0.11(-0.29%) |
May 06, 2016 | 38.62 | 38.94 | 38.57 | 38.87 | 17,897,062 | +0.05(+0.12%) |
May 05, 2016 | 38.83 | 39.00 | 38.67 | 38.82 | 20,121,590 | +0.02(+0.04%) |
May 04, 2016 | 38.90 | 39.06 | 38.60 | 38.80 | 28,253,080 | -0.54(-1.37%) |
May 03, 2016 | 39.23 | 39.44 | 38.98 | 39.34 | 20,648,192 | -0.46(-1.17%) |
May 02, 2016 | 39.56 | 39.89 | 39.46 | 39.81 | 18,784,620 | +0.48(+1.22%) |
Apr 29, 2016 | 39.70 | 39.70 | 39.09 | 39.33 | 22,733,300 | -0.34(-0.85%) |
Apr 28, 2016 | 39.74 | 40.07 | 39.50 | 39.66 | 19,706,372 | -0.41(-1.02%) |
Apr 27, 2016 | 40.03 | 40.45 | 39.91 | 40.07 | 19,499,718 | +0.01(+0.02%) |
Apr 26, 2016 | 39.74 | 40.12 | 39.70 | 40.06 | 16,945,470 | +0.32(+0.81%) |
Apr 25, 2016 | 39.58 | 39.81 | 39.44 | 39.74 | 14,856,188 | -0.09(-0.22%) |
Apr 22, 2016 | 39.38 | 39.92 | 39.38 | 39.83 | 20,799,864 | +0.45(+1.14%) |
Apr 21, 2016 | 39.77 | 39.95 | 39.29 | 39.38 | 25,742,122 | -0.31(-0.79%) |
Apr 20, 2016 | 39.33 | 39.75 | 39.15 | 39.70 | 28,782,020 | +0.45(+1.14%) |
Apr 19, 2016 | 38.56 | 39.28 | 38.54 | 39.25 | 23,731,450 | +0.82(+2.13%) |
Apr 18, 2016 | 37.96 | 38.46 | 37.70 | 38.43 | 23,162,934 | +0.46(+1.22%) |
Apr 15, 2016 | 38.26 | 38.51 | 37.81 | 37.96 | 31,627,646 | -0.42(-1.11%) |
Apr 14, 2016 | 38.00 | 38.79 | 37.90 | 38.39 | 38,211,200 | -0.19(-0.49%) |
Apr 13, 2016 | 38.00 | 38.75 | 37.98 | 38.58 | 33,436,664 | +0.99(+2.64%) |
Apr 12, 2016 | 37.09 | 37.63 | 36.94 | 37.59 | 23,858,856 | +0.58(+1.57%) |
Apr 11, 2016 | 37.07 | 37.54 | 36.98 | 37.00 | 19,208,302 | -0.03(-0.09%) |
Apr 08, 2016 | 37.26 | 37.49 | 36.96 | 37.04 | 15,551,866 | +0.11(+0.30%) |
Apr 07, 2016 | 37.54 | 37.59 | 36.68 | 36.93 | 22,358,980 | -0.90(-2.39%) |
Apr 06, 2016 | 37.29 | 37.87 | 37.15 | 37.83 | 21,872,192 | +0.45(+1.20%) |
Apr 05, 2016 | 37.83 | 37.84 | 37.34 | 37.38 | 23,253,794 | -0.78(-2.04%) |
Apr 04, 2016 | 38.10 | 38.29 | 37.92 | 38.16 | 15,391,381 | +0.04(+0.10%) |