Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.75 | 37.88 | 37.42 | 37.56 | 8,200,996 | +0.04(+0.10%) |
Apr 27, 2017 | 37.50 | 37.74 | 36.73 | 37.52 | 9,315,497 | -0.38(-0.99%) |
Apr 26, 2017 | 37.84 | 38.83 | 37.82 | 37.90 | 8,337,991 | -0.35(-0.92%) |
Apr 25, 2017 | 37.60 | 38.33 | 37.47 | 38.25 | 8,959,051 | +0.69(+1.84%) |
Apr 24, 2017 | 37.63 | 37.78 | 37.40 | 37.56 | 7,335,437 | +0.13(+0.36%) |
Apr 21, 2017 | 37.52 | 37.73 | 37.08 | 37.42 | 7,725,557 | -0.16(-0.44%) |
Apr 20, 2017 | 37.64 | 38.16 | 37.54 | 37.59 | 8,009,411 | -0.04(-0.10%) |
Apr 19, 2017 | 38.22 | 38.47 | 37.49 | 37.63 | 7,864,575 | -0.54(-1.42%) |
Apr 18, 2017 | 38.11 | 38.62 | 37.97 | 38.17 | 7,713,266 | -0.20(-0.53%) |
Apr 17, 2017 | 38.09 | 38.43 | 37.99 | 38.37 | 6,743,774 | +0.26(+0.68%) |
Apr 13, 2017 | 38.88 | 39.03 | 38.05 | 38.11 | 11,234,660 | -0.64(-1.66%) |
Apr 12, 2017 | 39.31 | 39.68 | 38.64 | 38.76 | 9,724,095 | -0.56(-1.42%) |
Apr 11, 2017 | 39.31 | 39.38 | 38.86 | 39.31 | 9,431,627 | +0.00(+0.00%) |
Apr 10, 2017 | 39.03 | 39.56 | 38.98 | 39.31 | 8,594,381 | +0.48(+1.23%) |
Apr 07, 2017 | 39.08 | 39.19 | 38.71 | 38.84 | 7,471,927 | -0.21(-0.54%) |
Apr 06, 2017 | 38.72 | 39.17 | 38.54 | 39.05 | 8,704,707 | +0.55(+1.43%) |
Apr 05, 2017 | 39.20 | 39.51 | 38.37 | 38.50 | 9,555,557 | -0.49(-1.25%) |
Apr 04, 2017 | 38.75 | 39.03 | 38.45 | 38.98 | 7,877,377 | +0.22(+0.57%) |
Apr 03, 2017 | 39.12 | 39.14 | 38.26 | 38.77 | 9,837,604 | -0.33(-0.84%) |
Mar 31, 2017 | 38.91 | 39.24 | 38.43 | 39.09 | 17,106,824 | -0.10(-0.26%) |
Mar 30, 2017 | 38.67 | 39.52 | 38.11 | 39.20 | 51,099,740 | +3.17(+8.81%) |
Mar 29, 2017 | 35.54 | 36.11 | 35.28 | 36.02 | 7,699,611 | +0.45(+1.26%) |
Mar 28, 2017 | 34.81 | 35.66 | 34.65 | 35.57 | 8,973,558 | +0.85(+2.46%) |
Mar 27, 2017 | 34.09 | 34.84 | 33.91 | 34.72 | 7,949,595 | +0.15(+0.43%) |
Mar 24, 2017 | 34.99 | 35.18 | 34.47 | 34.57 | 11,221,906 | -0.30(-0.85%) |
Mar 23, 2017 | 35.00 | 35.28 | 34.77 | 34.87 | 11,671,153 | -0.13(-0.38%) |
Mar 22, 2017 | 35.30 | 35.53 | 34.99 | 35.00 | 10,006,830 | -0.42(-1.17%) |
Mar 21, 2017 | 36.09 | 36.19 | 35.18 | 35.42 | 8,296,937 | -0.53(-1.48%) |
Mar 20, 2017 | 35.59 | 36.04 | 35.32 | 35.95 | 7,340,203 | +0.13(+0.37%) |
Mar 17, 2017 | 36.04 | 36.34 | 35.78 | 35.82 | 10,663,877 | -0.12(-0.33%) |
Mar 16, 2017 | 36.02 | 36.16 | 35.68 | 35.94 | 8,156,040 | +0.00(+0.00%) |
Mar 15, 2017 | 35.65 | 36.15 | 35.16 | 35.94 | 9,660,844 | +0.71(+2.00%) |
Mar 14, 2017 | 35.39 | 35.43 | 34.64 | 35.23 | 13,443,007 | -0.71(-1.96%) |
Mar 13, 2017 | 35.81 | 36.19 | 35.70 | 35.94 | 8,079,568 | +0.13(+0.37%) |
Mar 10, 2017 | 36.75 | 36.75 | 35.65 | 35.80 | 10,785,913 | -0.63(-1.74%) |
Mar 09, 2017 | 35.75 | 36.55 | 35.65 | 36.44 | 9,228,826 | +0.45(+1.24%) |
Mar 08, 2017 | 37.17 | 37.36 | 35.91 | 35.99 | 12,019,317 | -1.42(-3.79%) |
Mar 07, 2017 | 37.98 | 38.03 | 37.31 | 37.41 | 7,210,419 | -0.47(-1.24%) |
Mar 06, 2017 | 37.46 | 37.99 | 37.11 | 37.88 | 7,753,815 | +0.39(+1.05%) |
Mar 03, 2017 | 37.78 | 37.97 | 37.35 | 37.49 | 6,782,151 | -0.31(-0.81%) |
Mar 02, 2017 | 38.11 | 38.27 | 37.56 | 37.79 | 7,571,481 | -0.66(-1.71%) |
Mar 01, 2017 | 37.63 | 38.59 | 37.52 | 38.45 | 11,715,671 | +1.16(+3.11%) |
Feb 28, 2017 | 36.98 | 37.37 | 36.84 | 37.29 | 8,556,879 | +0.16(+0.44%) |
Feb 27, 2017 | 37.02 | 37.35 | 36.82 | 37.13 | 7,919,490 | +0.25(+0.68%) |
Feb 24, 2017 | 36.85 | 37.23 | 36.62 | 36.88 | 8,609,918 | -0.20(-0.55%) |
Feb 23, 2017 | 37.46 | 37.47 | 36.87 | 37.08 | 9,973,140 | +0.16(+0.42%) |
Feb 22, 2017 | 37.47 | 37.58 | 36.87 | 36.92 | 10,213,772 | -0.81(-2.14%) |
Feb 21, 2017 | 37.73 | 38.04 | 37.49 | 37.73 | 12,216,227 | +0.49(+1.31%) |
Feb 17, 2017 | 37.24 | 37.24 | 37.24 | 0 | -0.65(-1.72%) | |
Feb 16, 2017 | 38.87 | 38.92 | 37.84 | 37.90 | 12,354,065 | -0.80(-2.07%) |
Feb 15, 2017 | 39.06 | 39.42 | 38.66 | 38.69 | 9,508,158 | -0.61(-1.56%) |
Feb 14, 2017 | 39.20 | 39.34 | 38.67 | 39.31 | 7,734,512 | +0.34(+0.89%) |
Feb 13, 2017 | 39.23 | 39.23 | 38.58 | 38.96 | 7,863,302 | -0.34(-0.88%) |
Feb 10, 2017 | 39.22 | 39.62 | 39.05 | 39.31 | 7,648,736 | +0.47(+1.20%) |
Feb 09, 2017 | 39.02 | 39.25 | 38.58 | 38.84 | 8,149,575 | +0.16(+0.42%) |
Feb 08, 2017 | 38.25 | 39.11 | 37.83 | 38.68 | 11,013,991 | +0.14(+0.36%) |
Feb 07, 2017 | 38.64 | 39.17 | 38.27 | 38.54 | 9,733,603 | -0.52(-1.34%) |
Feb 06, 2017 | 39.38 | 39.75 | 38.48 | 39.06 | 10,423,072 | -0.27(-0.67%) |
Feb 03, 2017 | 38.09 | 39.37 | 38.06 | 39.32 | 10,791,005 | +1.36(+3.57%) |
Feb 02, 2017 | 38.01 | 38.47 | 36.87 | 37.97 | 11,061,157 | +0.15(+0.39%) |
Feb 01, 2017 | 38.21 | 38.33 | 36.99 | 37.82 | 12,871,190 | -0.20(-0.53%) |
Jan 31, 2017 | 37.28 | 38.04 | 36.94 | 38.02 | 9,561,256 | +1.00(+2.70%) |
Jan 30, 2017 | 38.22 | 38.35 | 36.80 | 37.02 | 13,443,403 | -1.52(-3.94%) |
Jan 27, 2017 | 39.25 | 39.35 | 38.36 | 38.54 | 6,935,591 | -0.94(-2.37%) |
Jan 26, 2017 | 39.48 | 39.78 | 39.25 | 39.48 | 5,340,112 | -0.05(-0.12%) |
Jan 25, 2017 | 39.31 | 39.94 | 39.24 | 39.53 | 7,667,733 | +0.33(+0.84%) |
Jan 24, 2017 | 39.10 | 40.08 | 39.00 | 39.20 | 7,562,313 | +0.26(+0.66%) |
Jan 23, 2017 | 39.19 | 39.43 | 38.66 | 38.94 | 7,655,070 | -0.62(-1.56%) |
Jan 20, 2017 | 39.29 | 39.84 | 39.24 | 39.56 | 7,551,748 | +0.68(+1.74%) |
Jan 19, 2017 | 39.14 | 39.34 | 38.82 | 38.88 | 6,303,582 | -0.32(-0.82%) |
Jan 18, 2017 | 38.83 | 39.44 | 38.82 | 39.20 | 6,372,158 | +0.09(+0.24%) |
Jan 17, 2017 | 39.42 | 39.54 | 38.99 | 39.10 | 6,404,876 | -0.34(-0.87%) |
Jan 13, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.34(+0.88%) | |
Jan 12, 2017 | 40.16 | 40.18 | 39.06 | 39.10 | 8,925,991 | -0.83(-2.09%) |
Jan 11, 2017 | 38.96 | 40.15 | 38.57 | 39.94 | 11,142,387 | +1.22(+3.14%) |
Jan 10, 2017 | 38.89 | 39.02 | 38.50 | 38.72 | 6,974,197 | +0.00(+0.00%) |
Jan 09, 2017 | 39.20 | 39.40 | 38.70 | 38.72 | 7,391,206 | -0.84(-2.13%) |
Jan 06, 2017 | 39.78 | 39.83 | 39.21 | 39.56 | 4,453,319 | -0.15(-0.37%) |
Jan 05, 2017 | 39.93 | 40.30 | 39.55 | 39.71 | 6,062,226 | -0.12(-0.29%) |
Jan 04, 2017 | 39.53 | 39.84 | 39.24 | 39.83 | 6,398,268 | +0.37(+0.93%) |
Jan 03, 2017 | 39.63 | 40.24 | 38.93 | 39.46 | 9,009,423 | +0.37(+0.94%) |
Dec 30, 2016 | 39.10 | 39.10 | 39.10 | 0 | -0.31(-0.79%) | |
Dec 29, 2016 | 39.50 | 39.63 | 39.19 | 39.41 | 4,661,125 | -0.18(-0.45%) |
Dec 28, 2016 | 40.13 | 40.34 | 39.48 | 39.59 | 5,483,046 | -0.65(-1.61%) |
Dec 27, 2016 | 40.12 | 40.50 | 40.04 | 40.24 | 3,841,412 | +0.18(+0.45%) |
Dec 23, 2016 | 40.06 | 40.06 | 40.06 | 0 | -0.13(-0.33%) | |
Dec 22, 2016 | 40.20 | 40.38 | 40.06 | 40.19 | 5,893,242 | +0.05(+0.12%) |
Dec 21, 2016 | 40.42 | 40.67 | 40.11 | 40.14 | 5,369,210 | -0.05(-0.14%) |
Dec 20, 2016 | 40.72 | 41.00 | 40.05 | 40.20 | 5,975,295 | -0.34(-0.83%) |
Dec 19, 2016 | 40.55 | 40.62 | 40.20 | 40.53 | 6,088,989 | +0.03(+0.08%) |
Dec 16, 2016 | 40.53 | 40.66 | 40.21 | 40.50 | 13,226,046 | +0.16(+0.39%) |
Dec 15, 2016 | 39.86 | 40.65 | 39.44 | 40.34 | 10,176,072 | +0.20(+0.49%) |
Dec 14, 2016 | 40.73 | 41.03 | 40.06 | 40.15 | 11,013,555 | -0.90(-2.18%) |
Dec 13, 2016 | 40.75 | 41.46 | 40.26 | 41.05 | 10,081,768 | +0.98(+2.45%) |
Dec 12, 2016 | 40.67 | 41.41 | 39.98 | 40.06 | 13,783,391 | +0.48(+1.20%) |
Dec 09, 2016 | 38.96 | 39.62 | 38.85 | 39.59 | 7,856,375 | +0.77(+1.99%) |
Dec 08, 2016 | 39.06 | 39.13 | 38.15 | 38.82 | 7,572,362 | -0.09(-0.24%) |
Dec 07, 2016 | 38.57 | 39.02 | 38.40 | 38.91 | 11,626,771 | +0.00(+0.00%) |
Dec 06, 2016 | 37.79 | 39.02 | 37.53 | 38.91 | 9,180,099 | +0.80(+2.09%) |
Dec 05, 2016 | 38.08 | 39.07 | 37.92 | 38.11 | 11,350,843 | +0.59(+1.58%) |
Dec 02, 2016 | 37.47 | 37.80 | 37.22 | 37.52 | 7,444,607 | -0.08(-0.21%) |
Dec 01, 2016 | 39.10 | 39.10 | 37.46 | 37.60 | 14,241,717 | -0.23(-0.62%) |
Nov 30, 2016 | 36.10 | 38.46 | 36.05 | 37.83 | 26,797,868 | +3.35(+9.70%) |
Nov 29, 2016 | 34.68 | 34.74 | 34.18 | 34.49 | 12,016,907 | -0.99(-2.79%) |
Nov 28, 2016 | 36.43 | 36.53 | 35.39 | 35.48 | 12,044,967 | -0.19(-0.55%) |
Nov 25, 2016 | 35.71 | 35.90 | 35.22 | 35.67 | 4,481,388 | -0.43(-1.19%) |
Nov 23, 2016 | 36.10 | 36.10 | 36.10 | 0 | +0.18(+0.50%) | |
Nov 22, 2016 | 36.09 | 36.41 | 35.31 | 35.92 | 9,304,795 | -0.23(-0.63%) |
Nov 21, 2016 | 35.59 | 36.26 | 35.51 | 36.15 | 12,684,181 | +1.25(+3.57%) |
Nov 18, 2016 | 34.08 | 35.06 | 34.05 | 34.90 | 10,810,273 | +0.90(+2.64%) |
Nov 17, 2016 | 34.93 | 35.15 | 33.92 | 34.01 | 8,656,063 | -0.60(-1.73%) |
Nov 16, 2016 | 35.21 | 35.60 | 34.45 | 34.61 | 8,721,487 | -0.70(-1.99%) |
Nov 15, 2016 | 34.50 | 35.55 | 34.50 | 35.31 | 14,363,076 | +0.90(+2.61%) |
Nov 14, 2016 | 33.98 | 34.51 | 33.86 | 34.41 | 12,850,290 | +0.15(+0.43%) |
Nov 11, 2016 | 34.55 | 34.84 | 33.86 | 34.26 | 10,459,098 | -0.65(-1.88%) |
Nov 10, 2016 | 35.61 | 35.67 | 34.58 | 34.92 | 14,340,555 | -0.74(-2.08%) |
Nov 09, 2016 | 33.90 | 36.03 | 33.83 | 35.66 | 13,922,067 | +1.09(+3.16%) |
Nov 08, 2016 | 34.02 | 34.97 | 33.92 | 34.57 | 8,122,379 | +0.32(+0.93%) |
Nov 07, 2016 | 33.92 | 34.31 | 33.67 | 34.25 | 7,401,181 | +0.90(+2.71%) |
Nov 04, 2016 | 33.79 | 34.15 | 33.28 | 33.34 | 9,391,374 | -0.66(-1.93%) |
Nov 03, 2016 | 33.89 | 34.32 | 33.60 | 34.00 | 8,533,365 | +0.29(+0.86%) |
Nov 02, 2016 | 33.47 | 33.97 | 33.02 | 33.71 | 9,616,115 | -0.24(-0.71%) |
Nov 01, 2016 | 34.29 | 34.36 | 33.17 | 33.95 | 11,482,764 | +0.07(+0.21%) |
Oct 31, 2016 | 34.90 | 34.93 | 33.72 | 33.88 | 14,471,176 | -1.19(-3.38%) |
Oct 28, 2016 | 34.86 | 35.74 | 34.54 | 35.07 | 23,610,594 | +0.76(+2.20%) |
Oct 27, 2016 | 32.90 | 34.97 | 32.87 | 34.31 | 21,293,328 | +1.72(+5.26%) |
Oct 26, 2016 | 32.16 | 32.98 | 32.07 | 32.59 | 10,798,499 | -0.01(-0.02%) |
Oct 25, 2016 | 32.85 | 33.26 | 32.57 | 32.60 | 8,038,744 | -0.34(-1.02%) |
Oct 24, 2016 | 32.65 | 33.19 | 32.47 | 32.94 | 11,970,100 | +0.55(+1.69%) |
Oct 21, 2016 | 32.10 | 32.43 | 31.94 | 32.39 | 7,121,731 | +0.04(+0.12%) |
Oct 20, 2016 | 32.27 | 32.80 | 32.04 | 32.35 | 8,266,148 | -0.18(-0.55%) |
Oct 19, 2016 | 31.94 | 32.83 | 31.88 | 32.53 | 12,353,860 | +0.83(+2.63%) |
Oct 18, 2016 | 32.43 | 32.45 | 31.48 | 31.70 | 8,842,352 | -0.35(-1.09%) |
Oct 17, 2016 | 32.42 | 32.61 | 31.83 | 32.05 | 7,239,790 | -0.44(-1.37%) |
Oct 14, 2016 | 33.02 | 33.33 | 32.47 | 32.49 | 8,427,373 | -0.37(-1.14%) |
Oct 13, 2016 | 33.26 | 33.29 | 32.65 | 32.87 | 9,540,937 | -0.83(-2.48%) |
Oct 12, 2016 | 33.47 | 33.76 | 33.00 | 33.70 | 7,428,383 | +0.11(+0.32%) |
Oct 11, 2016 | 34.36 | 34.57 | 33.47 | 33.59 | 8,899,350 | -0.82(-2.39%) |
Oct 10, 2016 | 34.60 | 34.92 | 34.39 | 34.41 | 11,740,492 | +0.13(+0.38%) |
Oct 07, 2016 | 34.50 | 34.65 | 34.13 | 34.28 | 10,682,295 | -0.23(-0.67%) |
Oct 06, 2016 | 34.17 | 34.55 | 33.75 | 34.52 | 10,617,678 | +0.47(+1.39%) |
Oct 05, 2016 | 33.72 | 34.20 | 33.58 | 34.04 | 8,286,322 | +0.81(+2.43%) |
Oct 04, 2016 | 33.67 | 33.76 | 33.02 | 33.24 | 8,079,456 | -0.43(-1.29%) |
Oct 03, 2016 | 33.86 | 33.96 | 33.18 | 33.67 | 6,763,020 | -0.03(-0.09%) |
Sep 30, 2016 | 33.97 | 34.20 | 33.52 | 33.70 | 11,356,926 | -0.15(-0.44%) |
Sep 29, 2016 | 32.54 | 34.24 | 32.54 | 33.85 | 21,360,186 | +1.15(+3.51%) |
Sep 28, 2016 | 30.70 | 32.77 | 30.33 | 32.70 | 17,415,672 | +2.13(+6.97%) |
Sep 27, 2016 | 30.65 | 30.70 | 30.24 | 30.57 | 9,912,978 | -0.46(-1.47%) |
Sep 26, 2016 | 31.07 | 31.61 | 31.00 | 31.03 | 6,431,189 | +0.06(+0.20%) |
Sep 23, 2016 | 31.29 | 31.95 | 30.70 | 30.96 | 11,002,652 | -0.84(-2.63%) |
Sep 22, 2016 | 31.59 | 32.04 | 31.59 | 31.80 | 10,216,049 | +0.74(+2.40%) |
Sep 21, 2016 | 30.61 | 31.11 | 30.50 | 31.06 | 8,234,646 | +0.81(+2.69%) |
Sep 20, 2016 | 30.49 | 30.88 | 30.24 | 30.24 | 7,580,735 | -0.21(-0.69%) |
Sep 19, 2016 | 31.10 | 31.20 | 30.45 | 30.45 | 6,996,177 | -0.46(-1.48%) |
Sep 16, 2016 | 30.72 | 31.00 | 30.62 | 30.91 | 12,388,242 | -0.12(-0.40%) |
Sep 15, 2016 | 31.02 | 31.39 | 30.83 | 31.03 | 10,091,399 | +0.03(+0.10%) |
Sep 14, 2016 | 31.68 | 32.13 | 30.91 | 31.00 | 12,939,666 | -0.79(-2.49%) |
Sep 13, 2016 | 32.50 | 32.58 | 31.53 | 31.79 | 15,132,899 | -1.29(-3.89%) |
Sep 12, 2016 | 32.54 | 33.44 | 32.22 | 33.08 | 13,182,116 | +0.33(+0.99%) |
Sep 09, 2016 | 33.20 | 33.67 | 32.73 | 32.76 | 16,234,454 | -0.80(-2.38%) |
Sep 08, 2016 | 32.50 | 33.60 | 32.31 | 33.55 | 13,820,535 | +1.40(+4.34%) |
Sep 07, 2016 | 31.96 | 32.17 | 31.80 | 32.16 | 8,214,843 | +0.37(+1.17%) |
Sep 06, 2016 | 31.82 | 31.96 | 31.48 | 31.79 | 8,583,191 | +0.06(+0.20%) |
Sep 02, 2016 | 31.90 | 31.72 | 31.72 | 31.72 | 7,231,920 | +0.25(+0.79%) |
Sep 01, 2016 | 31.71 | 31.86 | 31.11 | 31.48 | 9,720,972 | -0.35(-1.10%) |
Aug 31, 2016 | 32.61 | 32.66 | 31.61 | 31.82 | 11,312,722 | -0.91(-2.79%) |
Aug 30, 2016 | 33.02 | 33.24 | 32.64 | 32.74 | 6,998,621 | -0.09(-0.28%) |
Aug 29, 2016 | 32.70 | 32.93 | 32.58 | 32.83 | 5,754,110 | +0.04(+0.12%) |
Aug 26, 2016 | 33.26 | 33.56 | 32.67 | 32.79 | 7,293,685 | -0.37(-1.12%) |
Aug 25, 2016 | 33.26 | 33.36 | 32.89 | 33.17 | 5,810,803 | -0.14(-0.42%) |
Aug 24, 2016 | 33.31 | 33.62 | 33.22 | 33.31 | 7,109,036 | -0.20(-0.60%) |
Aug 23, 2016 | 33.03 | 33.59 | 32.92 | 33.51 | 7,971,038 | +0.46(+1.38%) |
Aug 22, 2016 | 33.14 | 33.28 | 32.80 | 33.05 | 7,970,823 | -0.54(-1.59%) |
Aug 19, 2016 | 33.55 | 33.71 | 33.35 | 33.58 | 7,984,479 | -0.21(-0.62%) |
Aug 18, 2016 | 33.60 | 33.87 | 33.45 | 33.79 | 9,017,045 | +0.30(+0.90%) |
Aug 17, 2016 | 33.10 | 33.53 | 32.87 | 33.49 | 11,425,248 | +0.26(+0.79%) |
Aug 16, 2016 | 32.70 | 33.38 | 32.38 | 33.23 | 14,154,843 | +0.53(+1.61%) |
Aug 15, 2016 | 32.30 | 32.75 | 32.23 | 32.70 | 7,605,307 | +0.63(+1.96%) |
Aug 12, 2016 | 32.21 | 32.29 | 31.93 | 32.07 | 6,383,275 | -0.02(-0.05%) |
Aug 11, 2016 | 31.62 | 32.34 | 31.26 | 32.09 | 11,330,013 | +0.61(+1.95%) |
Aug 10, 2016 | 32.13 | 32.20 | 31.40 | 31.48 | 8,222,936 | -0.50(-1.55%) |
Aug 09, 2016 | 32.36 | 32.51 | 31.81 | 31.97 | 9,127,845 | -0.25(-0.77%) |
Aug 08, 2016 | 31.77 | 32.41 | 31.72 | 32.22 | 12,485,319 | +0.74(+2.36%) |
Aug 05, 2016 | 31.24 | 31.51 | 30.95 | 31.48 | 11,268,505 | +0.39(+1.25%) |
Aug 04, 2016 | 31.14 | 31.37 | 30.75 | 31.09 | 8,918,752 | -0.16(-0.52%) |
Aug 03, 2016 | 30.87 | 31.27 | 30.62 | 31.25 | 11,075,535 | +0.40(+1.31%) |
Aug 02, 2016 | 30.86 | 31.05 | 30.08 | 30.85 | 9,216,536 | +0.14(+0.45%) |
Aug 01, 2016 | 31.33 | 31.34 | 30.56 | 30.71 | 12,372,876 | -0.94(-2.96%) |
Jul 29, 2016 | 30.83 | 31.71 | 30.75 | 31.65 | 10,498,161 | +0.43(+1.39%) |
Jul 28, 2016 | 31.20 | 31.61 | 30.75 | 31.21 | 14,867,723 | +0.15(+0.47%) |
Jul 27, 2016 | 31.74 | 32.13 | 31.01 | 31.07 | 13,100,095 | -0.56(-1.77%) |
Jul 26, 2016 | 31.05 | 31.68 | 30.97 | 31.62 | 7,605,139 | +0.43(+1.37%) |
Jul 25, 2016 | 31.34 | 31.53 | 30.86 | 31.20 | 9,650,034 | -0.40(-1.28%) |
Jul 22, 2016 | 31.87 | 32.01 | 31.49 | 31.60 | 9,423,968 | -0.22(-0.68%) |
Jul 21, 2016 | 32.41 | 32.72 | 31.69 | 31.82 | 11,343,454 | -0.57(-1.77%) |
Jul 20, 2016 | 32.15 | 32.62 | 31.81 | 32.39 | 8,687,921 | +0.09(+0.29%) |
Jul 19, 2016 | 32.71 | 32.87 | 32.14 | 32.30 | 9,423,387 | -0.62(-1.87%) |
Jul 18, 2016 | 32.93 | 33.09 | 32.53 | 32.91 | 6,825,723 | -0.18(-0.54%) |
Jul 15, 2016 | 33.35 | 33.51 | 32.89 | 33.09 | 7,653,673 | -0.06(-0.19%) |
Jul 14, 2016 | 33.53 | 33.54 | 32.89 | 33.15 | 8,539,012 | +0.12(+0.35%) |
Jul 13, 2016 | 33.75 | 33.95 | 32.45 | 33.04 | 11,942,350 | -0.72(-2.12%) |
Jul 12, 2016 | 33.26 | 34.13 | 33.22 | 33.75 | 13,369,168 | +1.04(+3.18%) |
Jul 11, 2016 | 32.94 | 33.11 | 32.68 | 32.71 | 8,234,124 | +0.12(+0.35%) |
Jul 08, 2016 | 32.64 | 32.70 | 32.07 | 32.60 | 14,016,460 | +0.61(+1.90%) |
Jul 07, 2016 | 32.60 | 32.98 | 31.74 | 31.99 | 11,437,571 | -0.30(-0.93%) |
Jul 06, 2016 | 32.02 | 32.39 | 31.73 | 32.29 | 9,113,887 | +0.15(+0.48%) |
Jul 05, 2016 | 32.92 | 32.96 | 31.88 | 32.14 | 13,220,621 | -1.39(-4.16%) |
Jul 01, 2016 | 33.79 | 33.53 | 33.53 | 33.53 | 12,472,169 | -0.07(-0.21%) |
Jun 30, 2016 | 33.69 | 34.00 | 33.30 | 33.60 | 12,122,401 | -0.24(-0.71%) |
Jun 29, 2016 | 32.75 | 34.08 | 32.51 | 33.84 | 13,279,990 | +1.51(+4.67%) |
Jun 28, 2016 | 32.34 | 32.48 | 31.94 | 32.33 | 11,673,601 | +0.90(+2.87%) |
Jun 27, 2016 | 32.76 | 32.88 | 31.23 | 31.43 | 15,566,114 | -1.84(-5.54%) |
Jun 24, 2016 | 33.38 | 34.23 | 33.08 | 33.27 | 17,686,410 | -1.90(-5.39%) |
Jun 23, 2016 | 34.37 | 35.17 | 34.12 | 35.17 | 9,997,176 | +1.26(+3.73%) |
Jun 22, 2016 | 34.77 | 34.82 | 33.84 | 33.90 | 11,222,942 | -0.62(-1.81%) |
Jun 21, 2016 | 34.36 | 34.74 | 34.10 | 34.53 | 8,801,335 | +0.08(+0.25%) |
Jun 20, 2016 | 34.68 | 34.96 | 34.35 | 34.44 | 10,866,742 | +0.42(+1.22%) |
Jun 17, 2016 | 33.60 | 34.48 | 33.53 | 34.02 | 12,551,321 | +0.76(+2.29%) |
Jun 16, 2016 | 33.29 | 33.38 | 32.54 | 33.26 | 9,096,163 | -0.42(-1.26%) |
Jun 15, 2016 | 33.84 | 34.30 | 33.45 | 33.69 | 8,950,771 | -0.47(-1.38%) |
Jun 14, 2016 | 33.79 | 34.37 | 33.41 | 34.16 | 9,504,193 | +0.34(+1.00%) |
Jun 13, 2016 | 33.88 | 34.65 | 33.75 | 33.82 | 9,595,037 | -0.49(-1.42%) |
Jun 10, 2016 | 35.37 | 35.54 | 34.11 | 34.30 | 11,689,079 | -1.59(-4.42%) |
Jun 09, 2016 | 36.01 | 36.33 | 35.87 | 35.89 | 7,039,314 | -0.71(-1.94%) |
Jun 08, 2016 | 36.95 | 37.34 | 36.56 | 36.60 | 12,509,930 | -0.04(-0.11%) |
Jun 07, 2016 | 35.43 | 36.66 | 35.31 | 36.64 | 14,568,587 | +1.56(+4.44%) |
Jun 06, 2016 | 34.53 | 35.17 | 34.27 | 35.08 | 10,138,176 | +1.03(+3.03%) |
Jun 03, 2016 | 34.21 | 34.46 | 33.68 | 34.05 | 7,898,112 | -0.15(-0.45%) |
Jun 02, 2016 | 33.72 | 34.39 | 33.49 | 34.20 | 9,104,064 | +0.25(+0.73%) |
Jun 01, 2016 | 33.42 | 33.97 | 33.30 | 33.96 | 9,423,266 | +0.21(+0.62%) |
May 31, 2016 | 34.36 | 34.89 | 33.66 | 33.75 | 12,342,149 | -0.42(-1.22%) |
May 27, 2016 | 34.12 | 34.16 | 34.16 | 34.16 | 7,874,550 | -0.31(-0.89%) |
May 26, 2016 | 35.00 | 35.28 | 34.44 | 34.47 | 10,138,927 | -0.13(-0.38%) |
May 25, 2016 | 33.83 | 34.72 | 33.79 | 34.60 | 8,393,373 | +1.11(+3.31%) |
May 24, 2016 | 33.85 | 33.89 | 33.36 | 33.49 | 7,771,667 | -0.10(-0.30%) |
May 23, 2016 | 33.29 | 33.85 | 33.15 | 33.59 | 8,763,711 | +0.01(+0.02%) |
May 20, 2016 | 33.54 | 33.90 | 33.17 | 33.59 | 8,301,634 | +0.17(+0.51%) |
May 19, 2016 | 32.95 | 33.62 | 32.42 | 33.42 | 8,154,395 | +0.02(+0.05%) |
May 18, 2016 | 33.43 | 34.00 | 33.18 | 33.40 | 10,579,480 | -0.15(-0.44%) |
May 17, 2016 | 33.62 | 34.06 | 33.30 | 33.55 | 15,330,045 | -0.23(-0.68%) |
May 16, 2016 | 33.55 | 34.11 | 33.55 | 33.78 | 10,228,755 | +0.81(+2.46%) |
May 13, 2016 | 33.23 | 33.65 | 32.83 | 32.96 | 8,095,587 | -0.54(-1.62%) |
May 12, 2016 | 33.75 | 34.24 | 32.98 | 33.51 | 10,937,289 | +0.04(+0.11%) |
May 11, 2016 | 32.85 | 34.04 | 32.42 | 33.47 | 11,631,799 | +0.62(+1.89%) |
May 10, 2016 | 31.89 | 32.86 | 31.86 | 32.85 | 10,400,494 | +0.93(+2.93%) |
May 09, 2016 | 32.42 | 32.42 | 31.51 | 31.91 | 9,200,275 | -0.85(-2.60%) |
May 06, 2016 | 32.74 | 33.39 | 32.39 | 32.77 | 10,633,601 | -0.34(-1.04%) |
May 05, 2016 | 34.13 | 34.47 | 32.77 | 33.11 | 10,939,027 | -0.15(-0.46%) |
May 04, 2016 | 34.61 | 34.98 | 33.09 | 33.26 | 12,093,308 | -1.28(-3.70%) |
May 03, 2016 | 35.32 | 35.45 | 34.26 | 34.54 | 11,445,356 | -1.36(-3.78%) |