Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.55 | 38.95 | 38.22 | 38.35 | 3,746,010 | -0.65(-1.65%) |
Feb 27, 2017 | 37.87 | 39.41 | 37.80 | 39.00 | 4,719,126 | +1.24(+3.29%) |
Feb 24, 2017 | 37.21 | 37.91 | 37.06 | 37.75 | 3,316,336 | +0.08(+0.20%) |
Feb 23, 2017 | 38.32 | 38.52 | 37.36 | 37.68 | 4,361,205 | +0.81(+2.19%) |
Feb 22, 2017 | 37.06 | 37.39 | 36.79 | 36.87 | 3,181,557 | -0.66(-1.77%) |
Feb 21, 2017 | 37.80 | 38.24 | 37.51 | 37.54 | 2,537,333 | +0.24(+0.64%) |
Feb 17, 2017 | 37.30 | 37.30 | 37.30 | 0 | -0.88(-2.31%) | |
Feb 16, 2017 | 38.48 | 38.71 | 38.01 | 38.18 | 2,794,370 | -0.17(-0.45%) |
Feb 15, 2017 | 38.13 | 38.55 | 37.96 | 38.35 | 3,334,139 | -0.23(-0.59%) |
Feb 14, 2017 | 37.72 | 38.66 | 37.49 | 38.58 | 3,222,375 | +1.01(+2.68%) |
Feb 13, 2017 | 37.38 | 37.86 | 37.31 | 37.57 | 1,819,913 | +0.17(+0.46%) |
Feb 10, 2017 | 37.47 | 37.91 | 37.21 | 37.40 | 3,288,838 | +0.41(+1.10%) |
Feb 09, 2017 | 37.20 | 37.80 | 36.95 | 36.99 | 4,086,813 | -0.21(-0.56%) |
Feb 08, 2017 | 37.56 | 37.56 | 36.15 | 37.20 | 5,382,287 | -0.08(-0.20%) |
Feb 07, 2017 | 36.07 | 38.66 | 35.35 | 37.28 | 12,793,293 | +1.74(+4.89%) |
Feb 06, 2017 | 36.61 | 36.74 | 35.49 | 35.54 | 4,603,460 | -1.05(-2.88%) |
Feb 03, 2017 | 35.89 | 36.73 | 35.81 | 36.60 | 2,773,651 | +0.73(+2.04%) |
Feb 02, 2017 | 36.48 | 36.71 | 35.62 | 35.87 | 3,642,340 | -0.71(-1.95%) |
Feb 01, 2017 | 36.24 | 37.65 | 35.77 | 36.58 | 14,873,878 | +0.70(+1.96%) |
Jan 31, 2017 | 35.68 | 35.95 | 35.15 | 35.88 | 3,234,150 | +0.25(+0.69%) |
Jan 30, 2017 | 36.54 | 36.64 | 35.30 | 35.63 | 3,346,904 | -1.25(-3.40%) |
Jan 27, 2017 | 37.15 | 37.51 | 36.71 | 36.88 | 1,695,691 | -0.36(-0.97%) |
Jan 26, 2017 | 37.75 | 37.90 | 37.16 | 37.24 | 2,574,697 | -0.45(-1.18%) |
Jan 25, 2017 | 37.07 | 37.75 | 37.07 | 37.69 | 2,547,481 | +0.65(+1.74%) |
Jan 24, 2017 | 36.76 | 37.24 | 36.39 | 37.04 | 2,048,879 | +0.58(+1.59%) |
Jan 23, 2017 | 36.67 | 36.75 | 35.93 | 36.46 | 4,603,062 | -0.62(-1.66%) |
Jan 20, 2017 | 36.37 | 37.24 | 36.33 | 37.08 | 3,876,288 | +1.12(+3.11%) |
Jan 19, 2017 | 35.82 | 36.43 | 35.78 | 35.96 | 3,908,405 | +0.46(+1.28%) |
Jan 18, 2017 | 35.38 | 35.59 | 34.94 | 35.51 | 3,653,190 | -0.24(-0.66%) |
Jan 17, 2017 | 35.73 | 35.88 | 35.40 | 35.74 | 3,075,103 | +0.26(+0.72%) |
Jan 13, 2017 | 35.49 | 35.49 | 35.49 | 0 | -0.72(-1.99%) | |
Jan 12, 2017 | 36.69 | 36.74 | 35.71 | 36.21 | 3,442,641 | -0.35(-0.96%) |
Jan 11, 2017 | 35.90 | 36.92 | 35.89 | 36.56 | 2,618,298 | +0.73(+2.04%) |
Jan 10, 2017 | 36.20 | 36.22 | 35.70 | 35.83 | 2,226,486 | -0.29(-0.81%) |
Jan 09, 2017 | 36.60 | 37.13 | 36.01 | 36.12 | 3,443,054 | -0.87(-2.36%) |
Jan 06, 2017 | 36.69 | 37.19 | 36.17 | 36.99 | 3,073,527 | +0.30(+0.83%) |
Jan 05, 2017 | 36.68 | 36.99 | 36.36 | 36.69 | 3,105,038 | +0.13(+0.36%) |
Jan 04, 2017 | 35.84 | 36.81 | 35.75 | 36.56 | 3,416,894 | +0.68(+1.90%) |
Jan 03, 2017 | 36.17 | 36.75 | 35.29 | 35.88 | 4,306,659 | +0.35(+0.99%) |
Dec 30, 2016 | 35.52 | 35.52 | 35.52 | 0 | -0.37(-1.03%) | |
Dec 29, 2016 | 35.98 | 36.22 | 35.64 | 35.89 | 1,802,279 | -0.12(-0.34%) |
Dec 28, 2016 | 36.62 | 36.93 | 35.99 | 36.02 | 2,337,968 | -0.91(-2.47%) |
Dec 27, 2016 | 36.60 | 37.12 | 36.44 | 36.93 | 1,661,414 | +0.51(+1.41%) |
Dec 23, 2016 | 36.42 | 36.42 | 36.42 | 0 | -0.49(-1.34%) | |
Dec 22, 2016 | 36.81 | 37.37 | 36.57 | 36.91 | 3,154,920 | +0.05(+0.13%) |
Dec 21, 2016 | 37.02 | 37.31 | 36.64 | 36.86 | 2,302,838 | +0.05(+0.13%) |
Dec 20, 2016 | 36.83 | 37.15 | 36.72 | 36.81 | 2,298,098 | +0.29(+0.81%) |
Dec 19, 2016 | 36.80 | 37.04 | 36.33 | 36.52 | 2,910,999 | -0.22(-0.59%) |
Dec 16, 2016 | 37.82 | 37.98 | 36.06 | 36.74 | 10,222,340 | -0.93(-2.47%) |
Dec 15, 2016 | 37.03 | 38.30 | 36.90 | 37.67 | 3,581,413 | +0.21(+0.56%) |
Dec 14, 2016 | 37.79 | 38.53 | 37.30 | 37.46 | 3,977,071 | -0.80(-2.08%) |
Dec 13, 2016 | 38.46 | 38.52 | 37.86 | 38.26 | 3,457,647 | +0.28(+0.75%) |
Dec 12, 2016 | 39.59 | 41.30 | 37.66 | 37.97 | 8,088,731 | +0.23(+0.60%) |
Dec 09, 2016 | 37.95 | 38.40 | 37.33 | 37.74 | 4,358,171 | -0.09(-0.25%) |
Dec 08, 2016 | 37.49 | 37.92 | 37.24 | 37.84 | 2,885,870 | +0.47(+1.27%) |
Dec 07, 2016 | 37.17 | 37.83 | 36.91 | 37.36 | 3,638,275 | +0.01(+0.03%) |
Dec 06, 2016 | 35.90 | 37.43 | 35.63 | 37.36 | 3,947,328 | +0.54(+1.47%) |
Dec 05, 2016 | 36.29 | 37.51 | 36.07 | 36.81 | 4,603,504 | +0.86(+2.40%) |
Dec 02, 2016 | 35.57 | 36.10 | 35.41 | 35.95 | 2,892,636 | +0.28(+0.80%) |
Dec 01, 2016 | 36.04 | 36.93 | 35.50 | 35.67 | 5,342,487 | +0.22(+0.62%) |
Nov 30, 2016 | 34.29 | 35.97 | 34.02 | 35.45 | 8,742,690 | +2.67(+8.13%) |
Nov 29, 2016 | 32.80 | 33.00 | 32.32 | 32.78 | 3,570,430 | -0.88(-2.62%) |
Nov 28, 2016 | 34.15 | 34.17 | 33.48 | 33.66 | 2,724,187 | -0.39(-1.14%) |
Nov 25, 2016 | 34.17 | 34.26 | 33.65 | 34.05 | 1,431,931 | -0.39(-1.13%) |
Nov 23, 2016 | 34.44 | 34.44 | 34.44 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 34.68 | 34.76 | 34.26 | 34.44 | 2,846,907 | -0.09(-0.25%) |
Nov 21, 2016 | 34.05 | 34.70 | 34.04 | 34.53 | 3,748,477 | +1.17(+3.49%) |
Nov 18, 2016 | 33.38 | 33.65 | 33.01 | 33.36 | 2,590,585 | -0.09(-0.28%) |
Nov 17, 2016 | 33.68 | 34.29 | 33.21 | 33.45 | 3,482,958 | +0.06(+0.17%) |
Nov 16, 2016 | 33.77 | 34.01 | 33.20 | 33.40 | 2,690,812 | -0.75(-2.19%) |
Nov 15, 2016 | 33.30 | 34.31 | 33.26 | 34.15 | 4,343,504 | +1.08(+3.27%) |
Nov 14, 2016 | 31.48 | 33.14 | 31.38 | 33.07 | 4,797,874 | +1.48(+4.68%) |
Nov 11, 2016 | 31.54 | 31.92 | 31.09 | 31.59 | 3,232,762 | -0.24(-0.74%) |
Nov 10, 2016 | 31.23 | 32.16 | 31.18 | 31.83 | 4,470,350 | +0.61(+1.94%) |
Nov 09, 2016 | 30.28 | 31.66 | 30.20 | 31.22 | 4,838,210 | +0.99(+3.26%) |
Nov 08, 2016 | 30.38 | 30.45 | 29.76 | 30.23 | 3,983,410 | -0.31(-1.02%) |
Nov 07, 2016 | 30.77 | 30.83 | 30.30 | 30.55 | 3,167,391 | +0.34(+1.13%) |
Nov 04, 2016 | 30.53 | 30.58 | 29.62 | 30.20 | 3,319,117 | -0.46(-1.51%) |
Nov 03, 2016 | 29.74 | 30.84 | 29.74 | 30.67 | 5,645,147 | +0.89(+2.99%) |
Nov 02, 2016 | 29.84 | 30.19 | 29.39 | 29.78 | 6,162,458 | -0.47(-1.57%) |
Nov 01, 2016 | 30.73 | 30.83 | 29.85 | 30.25 | 4,620,165 | -0.16(-0.53%) |
Oct 31, 2016 | 31.06 | 31.17 | 30.28 | 30.41 | 6,149,352 | -0.79(-2.52%) |
Oct 28, 2016 | 31.95 | 32.11 | 30.86 | 31.20 | 7,024,243 | -0.73(-2.29%) |
Oct 27, 2016 | 33.99 | 34.12 | 31.83 | 31.93 | 13,436,334 | -2.71(-7.82%) |
Oct 26, 2016 | 33.88 | 34.78 | 33.69 | 34.64 | 5,983,198 | +0.38(+1.11%) |
Oct 25, 2016 | 34.73 | 35.30 | 34.17 | 34.26 | 3,333,635 | -0.57(-1.63%) |
Oct 24, 2016 | 35.06 | 35.10 | 34.37 | 34.83 | 2,393,791 | -0.20(-0.57%) |
Oct 21, 2016 | 34.91 | 35.11 | 34.58 | 35.03 | 2,560,949 | -0.21(-0.59%) |
Oct 20, 2016 | 34.73 | 35.70 | 34.54 | 35.24 | 3,468,061 | +0.20(+0.57%) |
Oct 19, 2016 | 35.12 | 35.42 | 34.73 | 35.04 | 4,810,658 | +0.30(+0.87%) |
Oct 18, 2016 | 34.70 | 35.01 | 34.35 | 34.73 | 2,524,089 | +0.52(+1.52%) |
Oct 17, 2016 | 34.34 | 34.60 | 33.77 | 34.21 | 2,090,722 | -0.03(-0.08%) |
Oct 14, 2016 | 34.68 | 34.82 | 34.07 | 34.24 | 2,121,075 | -0.14(-0.41%) |
Oct 13, 2016 | 33.86 | 34.54 | 33.66 | 34.38 | 3,379,353 | +0.20(+0.58%) |
Oct 12, 2016 | 34.82 | 34.91 | 34.13 | 34.18 | 3,594,353 | -0.83(-2.38%) |
Oct 11, 2016 | 35.43 | 35.76 | 34.57 | 35.02 | 4,716,019 | -0.61(-1.70%) |
Oct 10, 2016 | 35.43 | 35.81 | 35.23 | 35.62 | 4,667,904 | +0.72(+2.06%) |
Oct 07, 2016 | 35.13 | 35.38 | 34.55 | 34.90 | 3,294,660 | -0.16(-0.46%) |
Oct 06, 2016 | 35.08 | 35.56 | 34.54 | 35.07 | 4,586,684 | +0.13(+0.38%) |
Oct 05, 2016 | 34.51 | 35.40 | 34.23 | 34.93 | 4,986,060 | +1.13(+3.34%) |
Oct 04, 2016 | 34.24 | 34.57 | 33.42 | 33.81 | 4,356,418 | -0.45(-1.33%) |
Oct 03, 2016 | 34.12 | 34.49 | 33.88 | 34.26 | 5,766,806 | -0.55(-1.58%) |
Sep 30, 2016 | 35.26 | 35.41 | 34.77 | 34.81 | 5,614,671 | -0.11(-0.33%) |
Sep 29, 2016 | 34.34 | 36.52 | 34.34 | 34.92 | 11,462,184 | +0.56(+1.63%) |
Sep 28, 2016 | 31.80 | 34.42 | 31.69 | 34.36 | 7,832,076 | +2.68(+8.46%) |
Sep 27, 2016 | 31.68 | 31.89 | 31.30 | 31.68 | 4,381,716 | -0.43(-1.33%) |
Sep 26, 2016 | 32.37 | 32.51 | 31.96 | 32.11 | 4,672,238 | +0.00(+0.00%) |
Sep 23, 2016 | 32.26 | 33.16 | 32.10 | 32.11 | 5,333,765 | -0.46(-1.43%) |
Sep 22, 2016 | 32.47 | 32.78 | 32.24 | 32.57 | 3,560,103 | +0.65(+2.05%) |
Sep 21, 2016 | 30.60 | 31.93 | 30.46 | 31.92 | 4,493,790 | +1.69(+5.58%) |
Sep 20, 2016 | 30.65 | 30.75 | 30.21 | 30.23 | 3,521,449 | -0.43(-1.39%) |
Sep 19, 2016 | 31.46 | 31.64 | 30.65 | 30.66 | 2,186,836 | -0.47(-1.52%) |
Sep 16, 2016 | 30.66 | 31.17 | 30.44 | 31.13 | 3,251,827 | -0.03(-0.09%) |
Sep 15, 2016 | 30.83 | 31.29 | 30.62 | 31.16 | 2,444,885 | +0.55(+1.80%) |
Sep 14, 2016 | 31.22 | 31.56 | 30.39 | 30.61 | 4,667,726 | -0.69(-2.21%) |
Sep 13, 2016 | 31.59 | 31.84 | 31.01 | 31.30 | 4,309,907 | -0.93(-2.88%) |
Sep 12, 2016 | 30.90 | 32.38 | 30.75 | 32.23 | 3,933,309 | +0.87(+2.78%) |
Sep 09, 2016 | 32.84 | 33.09 | 31.36 | 31.36 | 4,897,695 | -1.88(-5.66%) |
Sep 08, 2016 | 32.43 | 33.57 | 32.20 | 33.24 | 4,296,727 | +1.05(+3.26%) |
Sep 07, 2016 | 32.46 | 32.86 | 32.07 | 32.19 | 4,088,734 | -0.24(-0.73%) |
Sep 06, 2016 | 31.77 | 32.56 | 31.77 | 32.43 | 3,249,860 | +0.75(+2.36%) |
Sep 02, 2016 | 31.61 | 31.68 | 31.68 | 31.68 | 2,546,762 | +0.43(+1.36%) |
Sep 01, 2016 | 31.60 | 31.68 | 30.93 | 31.26 | 3,095,202 | -0.47(-1.49%) |
Aug 31, 2016 | 31.83 | 32.15 | 31.53 | 31.73 | 2,923,072 | -0.30(-0.94%) |
Aug 30, 2016 | 32.59 | 32.80 | 31.95 | 32.03 | 2,979,236 | -0.56(-1.71%) |
Aug 29, 2016 | 32.58 | 32.81 | 32.51 | 32.59 | 1,897,892 | -0.09(-0.26%) |
Aug 26, 2016 | 33.40 | 33.76 | 32.39 | 32.68 | 3,091,733 | -0.62(-1.88%) |
Aug 25, 2016 | 33.18 | 33.42 | 32.94 | 33.30 | 2,699,089 | +0.14(+0.43%) |
Aug 24, 2016 | 33.25 | 33.70 | 32.96 | 33.16 | 3,259,955 | -0.32(-0.96%) |
Aug 23, 2016 | 33.39 | 33.80 | 33.28 | 33.48 | 2,144,875 | +0.20(+0.60%) |
Aug 22, 2016 | 33.37 | 33.50 | 32.87 | 33.28 | 3,059,797 | -0.53(-1.57%) |
Aug 19, 2016 | 33.67 | 33.94 | 33.50 | 33.81 | 2,978,411 | -0.33(-0.97%) |
Aug 18, 2016 | 33.40 | 34.26 | 33.38 | 34.14 | 4,232,546 | +0.95(+2.85%) |
Aug 17, 2016 | 33.32 | 33.57 | 33.06 | 33.20 | 3,528,202 | +0.11(+0.34%) |
Aug 16, 2016 | 33.12 | 33.53 | 32.91 | 33.08 | 4,395,656 | +0.11(+0.34%) |
Aug 15, 2016 | 32.08 | 33.36 | 32.08 | 32.97 | 3,732,499 | +0.98(+3.08%) |
Aug 12, 2016 | 32.01 | 32.34 | 31.87 | 31.99 | 4,044,814 | +0.13(+0.42%) |
Aug 11, 2016 | 31.61 | 32.15 | 31.31 | 31.85 | 4,239,267 | +0.33(+1.05%) |
Aug 10, 2016 | 32.47 | 32.73 | 31.49 | 31.52 | 4,575,823 | -0.81(-2.52%) |
Aug 09, 2016 | 32.61 | 32.88 | 31.93 | 32.34 | 3,967,519 | -0.21(-0.64%) |
Aug 08, 2016 | 31.87 | 32.69 | 31.81 | 32.54 | 4,292,687 | +0.99(+3.15%) |
Aug 05, 2016 | 30.86 | 31.70 | 30.71 | 31.55 | 4,826,417 | +0.75(+2.43%) |
Aug 04, 2016 | 30.76 | 31.14 | 30.59 | 30.80 | 2,243,529 | -0.09(-0.31%) |
Aug 03, 2016 | 30.21 | 31.10 | 30.10 | 30.90 | 4,206,127 | +0.71(+2.35%) |
Aug 02, 2016 | 30.28 | 30.68 | 29.33 | 30.19 | 5,411,214 | +0.44(+1.49%) |
Aug 01, 2016 | 30.27 | 30.37 | 29.58 | 29.74 | 6,291,250 | -0.86(-2.81%) |
Jul 29, 2016 | 30.09 | 30.68 | 29.88 | 30.60 | 5,534,061 | +0.29(+0.97%) |
Jul 28, 2016 | 29.33 | 31.31 | 28.18 | 30.31 | 7,787,240 | +0.73(+2.46%) |
Jul 27, 2016 | 30.23 | 30.59 | 29.38 | 29.58 | 6,435,966 | -0.56(-1.85%) |
Jul 26, 2016 | 29.53 | 30.21 | 29.51 | 30.14 | 4,530,510 | +0.56(+1.89%) |
Jul 25, 2016 | 30.27 | 30.34 | 29.38 | 29.58 | 4,228,715 | -0.93(-3.04%) |
Jul 22, 2016 | 31.15 | 31.28 | 30.43 | 30.51 | 3,504,986 | -0.58(-1.86%) |
Jul 21, 2016 | 31.22 | 32.06 | 31.03 | 31.09 | 5,352,660 | -0.09(-0.27%) |
Jul 20, 2016 | 30.99 | 31.63 | 30.51 | 31.17 | 4,535,444 | -0.09(-0.27%) |
Jul 19, 2016 | 31.37 | 31.67 | 31.12 | 31.26 | 2,913,944 | -0.23(-0.72%) |
Jul 18, 2016 | 31.33 | 31.53 | 30.71 | 31.48 | 2,945,237 | -0.44(-1.36%) |
Jul 15, 2016 | 32.16 | 32.16 | 31.59 | 31.92 | 2,634,663 | +0.00(+0.00%) |
Jul 14, 2016 | 32.00 | 32.23 | 31.80 | 31.92 | 2,274,468 | +0.34(+1.08%) |
Jul 13, 2016 | 32.12 | 32.45 | 31.24 | 31.58 | 2,743,940 | -0.61(-1.88%) |
Jul 12, 2016 | 31.05 | 32.52 | 31.01 | 32.18 | 4,173,459 | +1.73(+5.69%) |
Jul 11, 2016 | 30.99 | 31.53 | 30.35 | 30.45 | 3,604,289 | -0.38(-1.23%) |
Jul 08, 2016 | 30.55 | 31.07 | 29.98 | 30.83 | 3,420,699 | +0.85(+2.84%) |
Jul 07, 2016 | 30.27 | 31.02 | 29.62 | 29.98 | 4,777,220 | +0.22(+0.73%) |
Jul 06, 2016 | 30.07 | 30.10 | 29.01 | 29.76 | 6,274,522 | -0.64(-2.12%) |
Jul 05, 2016 | 32.00 | 32.22 | 30.15 | 30.41 | 5,809,138 | -2.18(-6.68%) |
Jul 01, 2016 | 31.83 | 32.58 | 32.58 | 32.58 | 3,490,395 | +0.75(+2.35%) |
Jun 30, 2016 | 31.14 | 31.83 | 30.75 | 31.83 | 3,966,215 | +0.68(+2.19%) |
Jun 29, 2016 | 30.81 | 31.46 | 30.30 | 31.15 | 5,852,855 | +0.89(+2.94%) |
Jun 28, 2016 | 30.65 | 30.82 | 30.05 | 30.26 | 4,494,270 | +0.36(+1.20%) |
Jun 27, 2016 | 31.88 | 31.90 | 29.77 | 29.90 | 6,647,374 | -2.32(-7.19%) |
Jun 24, 2016 | 32.91 | 33.50 | 32.20 | 32.22 | 5,904,719 | -2.31(-6.68%) |
Jun 23, 2016 | 34.18 | 34.68 | 33.94 | 34.53 | 3,985,784 | +0.91(+2.70%) |
Jun 22, 2016 | 34.02 | 34.21 | 33.60 | 33.62 | 4,334,267 | -0.10(-0.31%) |
Jun 21, 2016 | 33.06 | 33.73 | 32.71 | 33.73 | 4,281,065 | +0.46(+1.39%) |
Jun 20, 2016 | 33.74 | 34.01 | 33.21 | 33.26 | 3,895,843 | -0.02(-0.06%) |
Jun 17, 2016 | 32.36 | 33.43 | 32.36 | 33.28 | 11,497,218 | +1.26(+3.93%) |
Jun 16, 2016 | 31.63 | 32.12 | 31.05 | 32.02 | 4,488,487 | -0.02(-0.06%) |
Jun 15, 2016 | 32.24 | 33.05 | 31.96 | 32.04 | 3,581,179 | -0.26(-0.79%) |
Jun 14, 2016 | 32.50 | 33.10 | 31.80 | 32.30 | 3,967,724 | -0.43(-1.30%) |
Jun 13, 2016 | 32.47 | 33.28 | 32.40 | 32.72 | 3,576,825 | -0.42(-1.26%) |
Jun 10, 2016 | 33.82 | 34.09 | 33.09 | 33.14 | 4,178,493 | -1.24(-3.60%) |
Jun 09, 2016 | 34.19 | 34.62 | 33.91 | 34.38 | 4,458,008 | -0.61(-1.73%) |
Jun 08, 2016 | 34.60 | 35.46 | 34.60 | 34.98 | 4,949,298 | +0.74(+2.15%) |
Jun 07, 2016 | 33.26 | 34.51 | 33.25 | 34.25 | 6,012,479 | +1.30(+3.96%) |
Jun 06, 2016 | 30.69 | 33.19 | 30.69 | 32.94 | 7,071,466 | +2.63(+8.66%) |
Jun 03, 2016 | 30.34 | 30.75 | 29.99 | 30.32 | 2,856,293 | +0.09(+0.28%) |
Jun 02, 2016 | 30.01 | 30.31 | 29.52 | 30.23 | 3,186,786 | -0.09(-0.31%) |
Jun 01, 2016 | 30.54 | 30.71 | 29.78 | 30.33 | 4,293,804 | -0.80(-2.58%) |
May 31, 2016 | 30.78 | 31.45 | 30.71 | 31.13 | 5,130,385 | +0.31(+1.01%) |
May 27, 2016 | 30.78 | 30.82 | 30.82 | 30.82 | 3,114,151 | +0.04(+0.12%) |
May 26, 2016 | 31.18 | 31.52 | 30.75 | 30.78 | 3,947,648 | -0.09(-0.28%) |
May 25, 2016 | 30.06 | 30.97 | 29.98 | 30.86 | 4,203,306 | +1.11(+3.75%) |
May 24, 2016 | 30.13 | 30.16 | 29.48 | 29.75 | 3,108,327 | -0.07(-0.22%) |
May 23, 2016 | 29.79 | 30.08 | 29.61 | 29.82 | 3,684,402 | -0.25(-0.85%) |
May 20, 2016 | 29.40 | 30.22 | 29.40 | 30.07 | 4,347,304 | +0.70(+2.38%) |
May 19, 2016 | 29.34 | 29.90 | 29.20 | 29.37 | 7,373,978 | -0.34(-1.14%) |
May 18, 2016 | 30.66 | 31.13 | 29.52 | 29.71 | 5,593,389 | -1.29(-4.17%) |
May 17, 2016 | 30.46 | 31.32 | 30.30 | 31.01 | 6,958,104 | +0.55(+1.80%) |
May 16, 2016 | 30.05 | 30.77 | 29.87 | 30.46 | 4,400,253 | +1.02(+3.47%) |
May 13, 2016 | 29.88 | 30.31 | 29.39 | 29.44 | 3,725,079 | -0.75(-2.47%) |
May 12, 2016 | 31.04 | 31.36 | 29.82 | 30.18 | 4,703,912 | -0.39(-1.27%) |
May 11, 2016 | 29.90 | 30.88 | 29.48 | 30.57 | 5,918,338 | +0.57(+1.89%) |
May 10, 2016 | 29.84 | 30.25 | 29.43 | 30.00 | 5,320,871 | +0.32(+1.08%) |
May 09, 2016 | 31.27 | 31.43 | 29.65 | 29.68 | 7,986,773 | -1.93(-6.10%) |
May 06, 2016 | 31.21 | 32.44 | 31.10 | 31.61 | 4,253,170 | +0.16(+0.51%) |
May 05, 2016 | 32.21 | 32.36 | 30.99 | 31.45 | 5,318,993 | -0.17(-0.54%) |
May 04, 2016 | 32.66 | 33.35 | 31.47 | 31.62 | 7,526,006 | -1.28(-3.88%) |
May 03, 2016 | 32.30 | 32.97 | 31.45 | 32.90 | 8,260,069 | +0.05(+0.14%) |
May 02, 2016 | 33.96 | 34.26 | 32.65 | 32.85 | 14,697,906 | -1.20(-3.52%) |
Apr 29, 2016 | 31.49 | 34.47 | 31.44 | 34.05 | 14,738,712 | +2.78(+8.88%) |
Apr 28, 2016 | 29.40 | 32.05 | 28.12 | 31.27 | 17,728,172 | +1.32(+4.42%) |
Apr 27, 2016 | 28.79 | 30.44 | 28.78 | 29.95 | 10,864,071 | +2.20(+7.93%) |
Apr 26, 2016 | 27.87 | 28.05 | 27.60 | 27.75 | 7,596,650 | +0.05(+0.17%) |
Apr 25, 2016 | 27.45 | 28.13 | 27.36 | 27.70 | 6,635,253 | +0.05(+0.17%) |
Apr 22, 2016 | 26.96 | 28.14 | 26.96 | 27.65 | 5,360,827 | +0.68(+2.52%) |
Apr 21, 2016 | 27.26 | 27.43 | 26.95 | 26.97 | 4,801,320 | -0.14(-0.52%) |
Apr 20, 2016 | 27.23 | 27.33 | 26.60 | 27.11 | 7,235,240 | -0.49(-1.78%) |
Apr 19, 2016 | 26.95 | 27.85 | 26.75 | 27.60 | 8,073,754 | +0.91(+3.40%) |
Apr 18, 2016 | 25.56 | 27.09 | 25.38 | 26.70 | 7,709,474 | +0.55(+2.10%) |
Apr 15, 2016 | 26.85 | 26.88 | 25.98 | 26.15 | 8,577,354 | -1.07(-3.92%) |
Apr 14, 2016 | 27.78 | 27.78 | 26.80 | 27.22 | 7,255,295 | -0.38(-1.37%) |
Apr 13, 2016 | 26.44 | 27.65 | 26.23 | 27.60 | 10,476,418 | +1.30(+4.96%) |
Apr 12, 2016 | 25.96 | 26.51 | 25.43 | 26.29 | 11,942,851 | +0.48(+1.87%) |
Apr 11, 2016 | 26.69 | 26.83 | 25.58 | 25.81 | 12,833,921 | -1.69(-6.15%) |
Apr 08, 2016 | 27.57 | 27.87 | 27.28 | 27.50 | 3,643,344 | +0.51(+1.89%) |
Apr 07, 2016 | 27.50 | 27.72 | 26.66 | 26.99 | 5,377,514 | -0.61(-2.22%) |
Apr 06, 2016 | 27.75 | 28.24 | 27.10 | 27.60 | 4,120,467 | +0.18(+0.65%) |
Apr 05, 2016 | 27.79 | 27.94 | 27.11 | 27.43 | 5,051,206 | -0.53(-1.89%) |
Apr 04, 2016 | 27.95 | 28.29 | 27.57 | 27.95 | 4,180,978 | +0.06(+0.20%) |
Apr 01, 2016 | 28.68 | 28.82 | 27.52 | 27.90 | 6,878,533 | -1.48(-5.05%) |
Mar 31, 2016 | 29.35 | 29.81 | 29.28 | 29.38 | 5,742,434 | +0.00(+0.00%) |
Mar 30, 2016 | 29.94 | 30.13 | 29.11 | 29.38 | 4,156,921 | -0.21(-0.70%) |
Mar 29, 2016 | 29.35 | 29.64 | 28.37 | 29.59 | 5,603,902 | -0.16(-0.54%) |
Mar 28, 2016 | 29.61 | 29.89 | 29.21 | 29.75 | 4,396,409 | +0.32(+1.09%) |
Mar 24, 2016 | 28.93 | 29.43 | 29.43 | 29.43 | 5,163,224 | -0.22(-0.73%) |
Mar 23, 2016 | 30.13 | 30.53 | 29.49 | 29.65 | 5,655,629 | -0.60(-2.00%) |
Mar 22, 2016 | 30.59 | 30.96 | 30.11 | 30.25 | 5,776,719 | -0.52(-1.69%) |
Mar 21, 2016 | 30.44 | 30.81 | 29.91 | 30.77 | 5,381,832 | -0.01(-0.03%) |
Mar 18, 2016 | 32.42 | 32.44 | 30.43 | 30.78 | 17,741,524 | -1.33(-4.15%) |
Mar 17, 2016 | 31.57 | 32.62 | 31.25 | 32.11 | 7,679,939 | +0.88(+2.81%) |
Mar 16, 2016 | 31.49 | 31.74 | 31.02 | 31.23 | 6,796,049 | -0.05(-0.15%) |
Mar 15, 2016 | 31.13 | 31.34 | 30.28 | 31.28 | 4,255,554 | -0.31(-0.99%) |
Mar 14, 2016 | 31.06 | 31.96 | 30.89 | 31.59 | 6,527,161 | +0.05(+0.15%) |
Mar 11, 2016 | 30.39 | 31.69 | 30.27 | 31.54 | 6,107,548 | +1.79(+6.00%) |
Mar 10, 2016 | 29.48 | 29.83 | 28.97 | 29.76 | 4,815,916 | +0.11(+0.38%) |
Mar 09, 2016 | 29.64 | 30.37 | 28.91 | 29.65 | 6,954,363 | +0.32(+1.10%) |
Mar 08, 2016 | 32.22 | 32.36 | 29.31 | 29.32 | 9,186,144 | -3.19(-9.82%) |
Mar 07, 2016 | 30.05 | 32.77 | 29.99 | 32.52 | 18,424,152 | +2.26(+7.48%) |
Mar 04, 2016 | 29.77 | 30.42 | 29.47 | 30.25 | 11,871,049 | +0.69(+2.33%) |
Mar 03, 2016 | 28.50 | 29.78 | 28.39 | 29.57 | 10,866,540 | +1.17(+4.13%) |
Mar 02, 2016 | 27.34 | 28.49 | 26.88 | 28.39 | 7,875,595 | +0.92(+3.35%) |