Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.51 | 44.33 | 43.40 | 44.17 | 3,769,084 | +0.80(+1.84%) |
Jul 28, 2017 | 44.11 | 44.34 | 43.33 | 43.37 | 4,325,876 | -0.92(-2.08%) |
Jul 27, 2017 | 42.81 | 44.54 | 42.21 | 44.29 | 6,398,756 | +0.39(+0.88%) |
Jul 26, 2017 | 44.48 | 44.66 | 43.89 | 43.91 | 5,084,128 | -0.28(-0.64%) |
Jul 25, 2017 | 44.28 | 44.68 | 44.13 | 44.19 | 5,200,673 | +0.36(+0.83%) |
Jul 24, 2017 | 43.83 | 44.07 | 43.65 | 43.83 | 2,924,500 | +0.17(+0.40%) |
Jul 21, 2017 | 43.65 | 43.83 | 43.26 | 43.65 | 2,664,566 | -0.05(-0.11%) |
Jul 20, 2017 | 44.02 | 43.24 | 43.70 | 3,803,778 | -0.12(-0.27%) | |
Jul 19, 2017 | 43.31 | 43.95 | 43.18 | 43.82 | 4,266,628 | +0.57(+1.31%) |
Jul 18, 2017 | 43.09 | 43.26 | 42.77 | 43.25 | 3,497,121 | +0.41(+0.96%) |
Jul 17, 2017 | 42.49 | 42.98 | 42.29 | 42.84 | 5,850,607 | +0.39(+0.93%) |
Jul 14, 2017 | 42.45 | 42.64 | 42.28 | 42.45 | 3,535,278 | -0.02(-0.06%) |
Jul 13, 2017 | 42.34 | 42.50 | 41.98 | 42.47 | 3,313,744 | +0.06(+0.15%) |
Jul 12, 2017 | 43.18 | 43.23 | 42.38 | 42.41 | 3,218,206 | -0.35(-0.81%) |
Jul 11, 2017 | 42.53 | 43.05 | 42.46 | 42.75 | 4,170,391 | +0.09(+0.22%) |
Jul 10, 2017 | 42.56 | 43.00 | 42.53 | 42.66 | 3,843,597 | +0.01(+0.02%) |
Jul 07, 2017 | 41.71 | 42.71 | 41.56 | 42.65 | 4,954,296 | +0.96(+2.31%) |
Jul 06, 2017 | 41.92 | 42.22 | 41.51 | 41.69 | 3,897,742 | -0.04(-0.09%) |
Jul 05, 2017 | 41.67 | 41.86 | 41.20 | 41.73 | 5,195,496 | -0.16(-0.38%) |
Jul 03, 2017 | 41.52 | 42.10 | 41.51 | 41.89 | 2,207,010 | +0.61(+1.47%) |
Jun 30, 2017 | 41.13 | 41.50 | 40.78 | 41.28 | 3,698,408 | +0.41(+1.00%) |
Jun 29, 2017 | 41.72 | 41.82 | 40.80 | 40.87 | 5,806,810 | -0.64(-1.54%) |
Jun 28, 2017 | 41.11 | 41.70 | 40.90 | 41.51 | 4,020,551 | +0.61(+1.49%) |
Jun 27, 2017 | 40.55 | 41.29 | 40.29 | 40.90 | 4,785,688 | +0.41(+1.01%) |
Jun 26, 2017 | 40.73 | 41.07 | 40.43 | 40.49 | 6,119,291 | -0.13(-0.33%) |
Jun 23, 2017 | 40.38 | 40.74 | 40.02 | 40.62 | 7,672,819 | +0.26(+0.64%) |
Jun 22, 2017 | 41.11 | 41.11 | 40.30 | 40.36 | 6,257,631 | -0.44(-1.08%) |
Jun 21, 2017 | 41.75 | 41.80 | 40.37 | 40.81 | 7,266,679 | -0.88(-2.12%) |
Jun 20, 2017 | 42.33 | 42.45 | 41.39 | 41.69 | 6,133,948 | -1.14(-2.65%) |
Jun 19, 2017 | 42.45 | 42.89 | 42.45 | 42.83 | 4,751,322 | +0.41(+0.97%) |
Jun 16, 2017 | 42.05 | 42.41 | 41.82 | 42.41 | 8,589,924 | +0.62(+1.47%) |
Jun 15, 2017 | 41.89 | 42.07 | 41.61 | 41.80 | 5,076,591 | -0.28(-0.67%) |
Jun 14, 2017 | 43.28 | 43.31 | 42.04 | 42.08 | 7,002,577 | -1.33(-3.05%) |
Jun 13, 2017 | 42.98 | 43.42 | 42.86 | 43.41 | 4,188,141 | +0.44(+1.03%) |
Jun 12, 2017 | 43.16 | 43.54 | 42.48 | 42.97 | 7,881,534 | -0.19(-0.44%) |
Jun 09, 2017 | 42.24 | 43.36 | 42.17 | 43.16 | 12,236,353 | +1.01(+2.40%) |
Jun 08, 2017 | 42.56 | 41.70 | 42.15 | 5,897,341 | +0.36(+0.87%) | |
Jun 07, 2017 | 41.68 | 41.94 | 41.39 | 41.78 | 4,656,102 | -0.09(-0.23%) |
Jun 06, 2017 | 41.48 | 41.93 | 41.35 | 41.88 | 4,123,505 | +0.23(+0.55%) |
Jun 05, 2017 | 41.47 | 41.93 | 41.37 | 41.65 | 4,134,589 | +0.08(+0.19%) |
Jun 02, 2017 | 41.70 | 41.91 | 41.37 | 41.57 | 5,655,762 | -0.34(-0.81%) |
Jun 01, 2017 | 41.36 | 42.26 | 41.32 | 41.91 | 11,093,866 | +0.86(+2.09%) |
May 31, 2017 | 41.26 | 41.63 | 40.73 | 41.05 | 5,796,296 | -0.30(-0.72%) |
May 30, 2017 | 41.35 | 41.96 | 41.27 | 41.35 | 5,076,763 | -0.32(-0.76%) |
May 26, 2017 | 41.35 | 41.70 | 41.21 | 41.67 | 4,872,540 | +0.29(+0.71%) |
May 25, 2017 | 41.93 | 42.53 | 41.36 | 41.37 | 5,010,040 | -0.54(-1.28%) |
May 24, 2017 | 41.76 | 42.02 | 41.62 | 41.91 | 3,705,770 | +0.04(+0.09%) |
May 23, 2017 | 41.81 | 42.06 | 41.61 | 41.87 | 2,787,785 | +0.08(+0.19%) |
May 22, 2017 | 41.76 | 41.95 | 41.56 | 41.79 | 3,049,378 | +0.16(+0.38%) |
May 19, 2017 | 41.15 | 41.89 | 40.95 | 41.63 | 5,982,254 | +0.66(+1.62%) |
May 18, 2017 | 40.75 | 41.38 | 40.48 | 40.97 | 5,187,734 | -0.09(-0.21%) |
May 17, 2017 | 41.40 | 41.68 | 40.85 | 41.06 | 5,511,942 | -0.34(-0.82%) |
May 16, 2017 | 41.59 | 41.59 | 40.84 | 41.40 | 6,398,165 | -0.40(-0.96%) |
May 15, 2017 | 41.78 | 42.22 | 41.43 | 41.80 | 6,069,445 | +0.54(+1.30%) |
May 12, 2017 | 41.07 | 41.55 | 41.04 | 41.26 | 3,760,964 | +0.13(+0.30%) |
May 11, 2017 | 41.13 | 41.71 | 40.95 | 41.14 | 6,001,336 | +0.13(+0.32%) |
May 10, 2017 | 40.61 | 41.26 | 40.20 | 41.00 | 7,615,217 | +0.69(+1.71%) |
May 09, 2017 | 40.35 | 40.49 | 39.93 | 40.32 | 5,061,066 | +0.09(+0.23%) |
May 08, 2017 | 39.66 | 40.35 | 39.49 | 40.22 | 7,561,680 | +0.53(+1.34%) |
May 05, 2017 | 39.00 | 39.74 | 38.75 | 39.69 | 7,411,330 | +0.86(+2.22%) |
May 04, 2017 | 40.04 | 40.04 | 38.68 | 38.83 | 7,483,030 | -1.32(-3.28%) |
May 03, 2017 | 40.04 | 40.50 | 39.86 | 40.14 | 5,786,650 | -0.14(-0.35%) |
May 02, 2017 | 40.02 | 40.44 | 39.97 | 40.28 | 6,208,723 | +0.44(+1.10%) |
May 01, 2017 | 40.07 | 40.10 | 39.55 | 39.85 | 4,264,488 | -0.06(-0.16%) |
Apr 28, 2017 | 40.21 | 40.21 | 39.70 | 39.91 | 4,657,098 | -0.06(-0.16%) |
Apr 27, 2017 | 38.76 | 40.44 | 38.75 | 39.97 | 8,662,689 | +1.11(+2.86%) |
Apr 26, 2017 | 38.97 | 39.26 | 38.64 | 38.86 | 6,232,135 | -0.34(-0.86%) |
Apr 25, 2017 | 39.38 | 39.50 | 39.09 | 39.20 | 4,867,838 | -0.13(-0.32%) |
Apr 24, 2017 | 38.67 | 39.52 | 38.47 | 39.32 | 6,726,659 | +1.28(+3.36%) |
Apr 21, 2017 | 38.00 | 38.39 | 37.89 | 38.04 | 5,362,868 | +0.02(+0.04%) |
Apr 20, 2017 | 37.82 | 38.40 | 37.71 | 38.03 | 3,914,544 | +0.27(+0.73%) |
Apr 19, 2017 | 38.23 | 38.51 | 37.43 | 37.75 | 7,054,548 | -0.59(-1.53%) |
Apr 18, 2017 | 38.86 | 39.18 | 38.11 | 38.34 | 4,501,398 | -0.75(-1.92%) |
Apr 17, 2017 | 38.61 | 39.13 | 38.60 | 39.09 | 4,548,176 | +0.52(+1.34%) |
Apr 13, 2017 | 39.06 | 39.17 | 38.47 | 38.58 | 4,306,421 | -0.55(-1.40%) |
Apr 12, 2017 | 39.63 | 39.91 | 39.04 | 39.12 | 3,812,261 | -0.38(-0.97%) |
Apr 11, 2017 | 39.32 | 39.59 | 39.10 | 39.51 | 5,791,506 | +0.23(+0.58%) |
Apr 10, 2017 | 39.42 | 39.80 | 39.27 | 39.28 | 4,817,141 | +0.09(+0.24%) |
Apr 07, 2017 | 38.98 | 39.51 | 38.79 | 39.19 | 4,501,780 | +0.14(+0.36%) |
Apr 06, 2017 | 38.91 | 39.52 | 38.77 | 39.05 | 5,790,067 | +0.31(+0.81%) |
Apr 05, 2017 | 39.69 | 40.10 | 38.70 | 38.73 | 5,182,767 | -0.67(-1.71%) |
Apr 04, 2017 | 39.34 | 39.42 | 38.81 | 39.41 | 3,121,823 | +0.28(+0.72%) |
Apr 03, 2017 | 39.70 | 39.83 | 38.88 | 39.12 | 3,505,947 | -0.47(-1.19%) |
Mar 31, 2017 | 39.09 | 39.83 | 39.04 | 39.59 | 6,192,634 | +0.31(+0.80%) |
Mar 30, 2017 | 39.64 | 39.81 | 39.17 | 39.28 | 7,522,659 | -0.32(-0.81%) |
Mar 29, 2017 | 38.40 | 39.66 | 38.36 | 39.60 | 4,936,486 | +1.19(+3.10%) |
Mar 28, 2017 | 38.33 | 38.51 | 38.08 | 38.41 | 5,194,834 | +0.16(+0.41%) |
Mar 27, 2017 | 37.90 | 38.44 | 37.75 | 38.26 | 4,074,108 | -0.03(-0.08%) |
Mar 24, 2017 | 38.79 | 38.80 | 38.24 | 38.29 | 4,548,198 | -0.34(-0.87%) |
Mar 23, 2017 | 38.82 | 39.13 | 38.53 | 38.62 | 3,473,859 | -0.21(-0.54%) |
Mar 22, 2017 | 38.47 | 39.04 | 38.33 | 38.83 | 5,167,876 | +0.24(+0.63%) |
Mar 21, 2017 | 39.55 | 39.65 | 38.51 | 38.59 | 6,628,057 | -0.97(-2.46%) |
Mar 20, 2017 | 39.69 | 39.81 | 39.29 | 39.56 | 7,147,195 | -0.23(-0.57%) |
Mar 17, 2017 | 40.32 | 40.54 | 39.60 | 39.79 | 6,777,374 | -0.31(-0.76%) |
Mar 16, 2017 | 40.46 | 40.93 | 40.04 | 40.10 | 6,658,034 | -0.30(-0.74%) |
Mar 15, 2017 | 39.55 | 40.43 | 39.30 | 40.39 | 8,040,546 | +1.21(+3.10%) |
Mar 14, 2017 | 39.50 | 39.63 | 38.91 | 39.18 | 7,509,235 | -0.77(-1.92%) |
Mar 13, 2017 | 39.07 | 40.03 | 39.06 | 39.95 | 7,367,104 | +0.88(+2.25%) |
Mar 10, 2017 | 38.84 | 39.13 | 38.36 | 39.07 | 6,004,838 | +0.46(+1.20%) |
Mar 09, 2017 | 39.19 | 39.31 | 38.33 | 38.61 | 6,321,205 | -0.74(-1.87%) |
Mar 08, 2017 | 39.29 | 39.91 | 39.23 | 39.34 | 7,466,136 | +0.05(+0.14%) |
Mar 07, 2017 | 40.06 | 40.31 | 39.26 | 39.29 | 4,357,338 | -0.78(-1.96%) |
Mar 06, 2017 | 39.99 | 40.20 | 39.57 | 40.07 | 8,713,791 | -0.09(-0.23%) |
Mar 03, 2017 | 40.10 | 40.25 | 39.80 | 40.17 | 5,102,350 | +0.18(+0.45%) |
Mar 02, 2017 | 39.88 | 40.28 | 39.48 | 39.99 | 6,315,069 | +0.04(+0.10%) |
Mar 01, 2017 | 39.17 | 40.35 | 39.15 | 39.95 | 7,598,352 | +1.09(+2.80%) |
Feb 28, 2017 | 39.56 | 40.09 | 38.77 | 38.86 | 7,223,839 | -0.91(-2.29%) |
Feb 27, 2017 | 39.19 | 39.90 | 39.16 | 39.77 | 6,554,240 | +0.57(+1.46%) |
Feb 24, 2017 | 39.17 | 39.20 | 38.73 | 39.20 | 3,980,763 | -0.25(-0.64%) |
Feb 23, 2017 | 39.48 | 39.68 | 39.11 | 39.45 | 3,413,053 | +0.42(+1.08%) |
Feb 22, 2017 | 39.25 | 39.46 | 38.83 | 39.02 | 4,030,554 | -0.45(-1.13%) |
Feb 21, 2017 | 39.55 | 39.65 | 39.16 | 39.47 | 5,059,213 | +0.28(+0.72%) |
Feb 17, 2017 | 39.19 | 39.19 | 39.19 | 0 | +0.05(+0.12%) | |
Feb 16, 2017 | 39.95 | 39.95 | 39.06 | 39.14 | 3,772,398 | -0.53(-1.34%) |
Feb 15, 2017 | 39.79 | 40.08 | 39.38 | 39.67 | 5,611,365 | -0.25(-0.63%) |
Feb 14, 2017 | 39.20 | 39.93 | 38.94 | 39.92 | 5,564,334 | +0.81(+2.08%) |
Feb 13, 2017 | 38.99 | 39.42 | 38.83 | 39.11 | 4,186,707 | +0.11(+0.28%) |
Feb 10, 2017 | 39.18 | 39.26 | 38.64 | 39.00 | 3,584,372 | +0.16(+0.42%) |
Feb 09, 2017 | 38.62 | 38.95 | 38.29 | 38.84 | 5,440,446 | +0.63(+1.65%) |
Feb 08, 2017 | 37.00 | 38.22 | 36.86 | 38.21 | 5,735,629 | +0.93(+2.48%) |
Feb 07, 2017 | 37.44 | 37.73 | 37.00 | 37.28 | 5,142,171 | -0.34(-0.91%) |
Feb 06, 2017 | 37.48 | 37.92 | 37.18 | 37.62 | 10,254,934 | +0.16(+0.44%) |
Feb 03, 2017 | 37.20 | 37.72 | 36.69 | 37.46 | 4,858,325 | +0.20(+0.54%) |
Feb 02, 2017 | 37.68 | 37.72 | 36.89 | 37.26 | 5,336,580 | +0.15(+0.40%) |
Feb 01, 2017 | 38.64 | 38.87 | 36.64 | 37.11 | 9,846,525 | -0.26(-0.71%) |
Jan 31, 2017 | 37.76 | 37.80 | 36.46 | 37.37 | 6,825,378 | -0.24(-0.64%) |
Jan 30, 2017 | 38.21 | 38.27 | 37.43 | 37.62 | 7,037,429 | -0.56(-1.47%) |
Jan 27, 2017 | 38.57 | 38.89 | 37.86 | 38.18 | 6,536,162 | -0.28(-0.73%) |
Jan 26, 2017 | 38.96 | 38.96 | 38.33 | 38.46 | 5,571,095 | -0.18(-0.46%) |
Jan 25, 2017 | 39.12 | 39.13 | 38.24 | 38.63 | 9,744,928 | -0.33(-0.84%) |
Jan 24, 2017 | 38.21 | 39.26 | 38.09 | 38.96 | 9,410,466 | +1.07(+2.81%) |
Jan 23, 2017 | 37.77 | 37.93 | 37.43 | 37.90 | 10,476,969 | -0.03(-0.08%) |
Jan 20, 2017 | 37.96 | 38.14 | 37.65 | 37.93 | 6,471,053 | +0.30(+0.81%) |
Jan 19, 2017 | 38.07 | 38.13 | 37.28 | 37.62 | 5,381,354 | -0.41(-1.08%) |
Jan 18, 2017 | 37.60 | 38.38 | 37.49 | 38.04 | 4,823,991 | +0.13(+0.35%) |
Jan 17, 2017 | 37.91 | 38.58 | 37.54 | 37.90 | 6,584,117 | +0.27(+0.72%) |
Jan 13, 2017 | 37.63 | 37.63 | 37.63 | 0 | -0.68(-1.77%) | |
Jan 12, 2017 | 38.59 | 38.68 | 37.90 | 38.31 | 5,081,630 | -0.32(-0.83%) |
Jan 11, 2017 | 38.42 | 38.89 | 38.19 | 38.63 | 8,590,057 | +0.54(+1.41%) |
Jan 10, 2017 | 38.50 | 38.86 | 38.09 | 38.09 | 6,587,802 | -0.38(-0.99%) |
Jan 09, 2017 | 38.93 | 39.06 | 38.39 | 38.47 | 10,333,490 | -0.71(-1.81%) |
Jan 06, 2017 | 39.75 | 39.86 | 39.12 | 39.18 | 6,104,561 | -0.53(-1.33%) |
Jan 05, 2017 | 40.06 | 40.28 | 38.91 | 39.71 | 12,258,473 | -0.15(-0.37%) |
Jan 04, 2017 | 41.19 | 41.61 | 39.69 | 39.86 | 14,116,593 | -1.31(-3.19%) |
Jan 03, 2017 | 41.77 | 42.46 | 40.79 | 41.17 | 17,136,544 | +2.01(+5.12%) |
Dec 30, 2016 | 39.16 | 39.16 | 39.16 | 0 | -0.08(-0.20%) | |
Dec 29, 2016 | 39.17 | 39.73 | 38.95 | 39.24 | 3,450,660 | +0.09(+0.24%) |
Dec 28, 2016 | 39.72 | 39.79 | 39.12 | 39.15 | 4,166,324 | -0.61(-1.55%) |
Dec 27, 2016 | 39.52 | 39.78 | 39.41 | 39.76 | 4,501,026 | +0.26(+0.67%) |
Dec 23, 2016 | 39.50 | 39.50 | 39.50 | 0 | +0.34(+0.87%) | |
Dec 22, 2016 | 38.37 | 39.44 | 38.33 | 39.16 | 7,855,540 | +1.05(+2.76%) |
Dec 21, 2016 | 38.27 | 38.40 | 37.41 | 38.11 | 10,448,245 | -0.30(-0.79%) |
Dec 20, 2016 | 38.58 | 38.74 | 38.16 | 38.41 | 4,330,218 | -0.05(-0.12%) |
Dec 19, 2016 | 38.65 | 38.72 | 38.12 | 38.46 | 5,403,817 | -0.52(-1.34%) |
Dec 16, 2016 | 38.23 | 39.26 | 38.11 | 38.98 | 8,703,285 | +0.96(+2.52%) |
Dec 15, 2016 | 37.64 | 38.28 | 37.64 | 38.02 | 6,988,717 | +0.36(+0.95%) |
Dec 14, 2016 | 37.91 | 38.49 | 37.58 | 37.66 | 6,740,983 | -0.64(-1.67%) |
Dec 13, 2016 | 38.36 | 38.72 | 38.06 | 38.30 | 6,275,097 | +0.12(+0.31%) |
Dec 12, 2016 | 39.23 | 39.39 | 37.70 | 38.18 | 7,135,650 | -0.27(-0.71%) |
Dec 09, 2016 | 38.85 | 39.34 | 38.24 | 38.46 | 8,092,434 | -0.48(-1.24%) |
Dec 08, 2016 | 38.97 | 39.44 | 38.56 | 38.94 | 6,694,086 | +0.32(+0.83%) |
Dec 07, 2016 | 37.22 | 39.11 | 37.12 | 38.62 | 12,457,470 | +1.88(+5.12%) |
Dec 06, 2016 | 37.25 | 37.27 | 36.67 | 36.74 | 6,874,790 | -0.61(-1.62%) |
Dec 05, 2016 | 37.55 | 37.82 | 37.08 | 37.34 | 6,179,587 | +0.16(+0.44%) |
Dec 02, 2016 | 37.06 | 37.87 | 37.06 | 37.18 | 5,686,242 | +0.05(+0.13%) |
Dec 01, 2016 | 36.94 | 38.34 | 36.71 | 37.13 | 11,200,070 | +0.56(+1.53%) |
Nov 30, 2016 | 35.98 | 36.77 | 34.69 | 36.57 | 14,229,914 | +0.81(+2.26%) |
Nov 29, 2016 | 36.24 | 36.52 | 35.68 | 35.76 | 9,974,840 | -0.83(-2.27%) |
Nov 28, 2016 | 37.74 | 37.98 | 36.53 | 36.60 | 7,180,794 | -0.89(-2.39%) |
Nov 25, 2016 | 36.93 | 37.51 | 36.85 | 37.49 | 2,555,990 | +0.38(+1.03%) |
Nov 23, 2016 | 37.11 | 37.11 | 37.11 | 0 | -0.12(-0.33%) | |
Nov 22, 2016 | 36.91 | 37.97 | 36.81 | 37.23 | 16,760,847 | +0.54(+1.48%) |
Nov 21, 2016 | 35.31 | 36.78 | 34.92 | 36.69 | 26,058,546 | +3.00(+8.91%) |
Nov 18, 2016 | 33.60 | 33.91 | 33.11 | 33.69 | 6,290,159 | -0.04(-0.12%) |
Nov 17, 2016 | 34.11 | 34.45 | 33.59 | 33.73 | 5,123,718 | -0.10(-0.30%) |
Nov 16, 2016 | 33.91 | 34.13 | 33.53 | 33.83 | 5,355,434 | -0.26(-0.78%) |
Nov 15, 2016 | 33.98 | 34.49 | 33.28 | 34.09 | 10,973,326 | +0.19(+0.55%) |
Nov 14, 2016 | 33.92 | 34.37 | 33.73 | 33.91 | 8,680,413 | -0.01(-0.02%) |
Nov 11, 2016 | 33.64 | 33.99 | 33.11 | 33.91 | 8,422,175 | +0.11(+0.32%) |
Nov 10, 2016 | 33.60 | 34.41 | 33.38 | 33.81 | 7,653,299 | +0.19(+0.57%) |
Nov 09, 2016 | 32.03 | 33.87 | 31.96 | 33.61 | 11,131,257 | +1.35(+4.18%) |
Nov 08, 2016 | 32.81 | 32.82 | 32.14 | 32.26 | 5,720,453 | -0.60(-1.83%) |
Nov 07, 2016 | 32.39 | 32.88 | 32.26 | 32.86 | 9,593,388 | +1.06(+3.32%) |
Nov 04, 2016 | 31.63 | 32.22 | 31.58 | 31.81 | 4,208,155 | +0.04(+0.12%) |
Nov 03, 2016 | 31.79 | 31.98 | 30.87 | 31.77 | 7,478,840 | +0.14(+0.44%) |
Nov 02, 2016 | 32.32 | 32.81 | 31.40 | 31.63 | 9,202,221 | -1.03(-3.16%) |
Nov 01, 2016 | 34.16 | 34.65 | 32.20 | 32.66 | 16,651,177 | -0.96(-2.87%) |
Oct 31, 2016 | 33.33 | 33.91 | 33.31 | 33.63 | 11,328,161 | +0.59(+1.80%) |
Oct 28, 2016 | 32.83 | 33.20 | 32.30 | 33.03 | 10,718,059 | +0.01(+0.02%) |
Oct 27, 2016 | 33.98 | 34.07 | 32.02 | 33.03 | 17,732,054 | -1.12(-3.28%) |
Oct 26, 2016 | 33.42 | 34.62 | 33.37 | 34.14 | 8,563,890 | +0.44(+1.30%) |
Oct 25, 2016 | 33.81 | 34.40 | 33.47 | 33.70 | 8,571,688 | -0.07(-0.21%) |
Oct 24, 2016 | 34.05 | 34.19 | 33.61 | 33.77 | 6,561,207 | -0.24(-0.70%) |
Oct 21, 2016 | 32.91 | 34.15 | 32.83 | 34.01 | 6,233,543 | +0.80(+2.42%) |
Oct 20, 2016 | 32.72 | 33.36 | 32.57 | 33.21 | 3,954,947 | +0.31(+0.94%) |
Oct 19, 2016 | 33.11 | 33.23 | 32.59 | 32.90 | 9,412,406 | -0.06(-0.19%) |
Oct 18, 2016 | 32.58 | 33.20 | 32.52 | 32.96 | 3,967,383 | +0.68(+2.10%) |
Oct 17, 2016 | 32.12 | 32.62 | 31.98 | 32.29 | 5,314,354 | +0.15(+0.48%) |
Oct 14, 2016 | 32.35 | 32.39 | 31.74 | 32.13 | 6,017,296 | +0.07(+0.22%) |
Oct 13, 2016 | 31.84 | 32.24 | 31.20 | 32.06 | 5,609,517 | -0.08(-0.24%) |
Oct 12, 2016 | 32.25 | 32.39 | 31.59 | 32.14 | 4,846,185 | -0.23(-0.72%) |
Oct 11, 2016 | 32.79 | 33.13 | 32.06 | 32.37 | 6,650,612 | -0.39(-1.20%) |
Oct 10, 2016 | 32.77 | 32.89 | 32.42 | 32.76 | 4,936,505 | +0.54(+1.68%) |
Oct 07, 2016 | 32.68 | 32.76 | 32.02 | 32.22 | 5,739,631 | -0.46(-1.39%) |
Oct 06, 2016 | 32.87 | 32.94 | 32.12 | 32.68 | 7,268,538 | +0.07(+0.21%) |
Oct 05, 2016 | 32.28 | 32.90 | 32.15 | 32.61 | 5,313,998 | +0.69(+2.15%) |
Oct 04, 2016 | 31.71 | 32.64 | 31.70 | 31.92 | 5,323,597 | +0.32(+1.03%) |
Oct 03, 2016 | 31.45 | 31.65 | 31.07 | 31.60 | 6,885,105 | +0.29(+0.91%) |
Sep 30, 2016 | 30.94 | 31.62 | 30.49 | 31.31 | 9,963,125 | +0.66(+2.14%) |
Sep 29, 2016 | 32.73 | 32.95 | 30.31 | 30.66 | 17,772,874 | -2.24(-6.80%) |
Sep 28, 2016 | 32.56 | 32.93 | 31.99 | 32.89 | 6,848,671 | +0.61(+1.89%) |
Sep 27, 2016 | 31.77 | 32.43 | 31.48 | 32.29 | 6,126,666 | +0.29(+0.89%) |
Sep 26, 2016 | 32.78 | 32.92 | 31.97 | 32.00 | 8,490,924 | -0.62(-1.89%) |
Sep 23, 2016 | 32.62 | 33.15 | 31.97 | 32.62 | 10,090,385 | -0.32(-0.96%) |
Sep 22, 2016 | 33.64 | 33.81 | 32.92 | 32.93 | 7,325,462 | -0.40(-1.20%) |
Sep 21, 2016 | 33.11 | 33.38 | 32.84 | 33.33 | 6,324,791 | +0.51(+1.55%) |
Sep 20, 2016 | 33.84 | 33.90 | 32.83 | 32.83 | 7,103,485 | -0.91(-2.70%) |
Sep 19, 2016 | 33.91 | 34.38 | 33.48 | 33.74 | 8,582,956 | +0.08(+0.25%) |
Sep 16, 2016 | 33.24 | 33.82 | 32.73 | 33.65 | 9,104,343 | -0.09(-0.27%) |
Sep 15, 2016 | 32.43 | 34.05 | 32.43 | 33.74 | 8,658,084 | +1.44(+4.47%) |
Sep 14, 2016 | 32.76 | 33.20 | 32.02 | 32.30 | 6,872,420 | -0.49(-1.48%) |
Sep 13, 2016 | 32.85 | 33.26 | 32.44 | 32.79 | 5,646,084 | -0.65(-1.94%) |
Sep 12, 2016 | 32.19 | 33.69 | 31.82 | 33.43 | 7,981,498 | +0.85(+2.60%) |
Sep 09, 2016 | 33.13 | 33.37 | 32.58 | 32.59 | 5,660,976 | -0.93(-2.78%) |
Sep 08, 2016 | 33.40 | 33.84 | 32.96 | 33.52 | 6,231,381 | +0.28(+0.84%) |
Sep 07, 2016 | 33.16 | 33.51 | 32.99 | 33.24 | 5,558,597 | +0.09(+0.28%) |
Sep 06, 2016 | 32.83 | 33.28 | 32.59 | 33.15 | 5,189,244 | +0.50(+1.54%) |
Sep 02, 2016 | 32.69 | 32.65 | 32.65 | 32.65 | 4,102,388 | +0.32(+0.98%) |
Sep 01, 2016 | 32.83 | 32.86 | 31.93 | 32.33 | 5,017,245 | -0.46(-1.41%) |
Aug 31, 2016 | 32.82 | 33.15 | 32.36 | 32.79 | 4,358,995 | -0.13(-0.40%) |
Aug 30, 2016 | 32.62 | 32.99 | 32.37 | 32.93 | 3,715,605 | +0.30(+0.92%) |
Aug 29, 2016 | 32.29 | 32.90 | 32.26 | 32.62 | 3,129,941 | +0.34(+1.05%) |
Aug 26, 2016 | 32.42 | 32.68 | 31.95 | 32.29 | 3,756,725 | -0.04(-0.12%) |
Aug 25, 2016 | 32.45 | 32.56 | 31.99 | 32.32 | 4,519,129 | -0.05(-0.17%) |
Aug 24, 2016 | 32.49 | 32.69 | 32.13 | 32.38 | 5,775,891 | +0.03(+0.10%) |
Aug 23, 2016 | 32.05 | 32.59 | 31.88 | 32.35 | 5,672,967 | +0.64(+2.02%) |
Aug 22, 2016 | 32.19 | 32.25 | 31.26 | 31.71 | 7,164,487 | -0.70(-2.17%) |
Aug 19, 2016 | 32.52 | 32.66 | 32.25 | 32.41 | 4,485,367 | -0.37(-1.13%) |
Aug 18, 2016 | 32.62 | 32.79 | 32.22 | 32.78 | 5,621,872 | +0.22(+0.66%) |
Aug 17, 2016 | 32.55 | 32.74 | 32.23 | 32.56 | 5,467,497 | +0.06(+0.19%) |
Aug 16, 2016 | 31.75 | 32.70 | 31.74 | 32.50 | 6,397,803 | +0.71(+2.23%) |
Aug 15, 2016 | 32.19 | 32.22 | 31.56 | 31.79 | 5,322,787 | -0.11(-0.34%) |
Aug 12, 2016 | 32.23 | 32.25 | 31.36 | 31.90 | 6,888,321 | -0.15(-0.45%) |
Aug 11, 2016 | 31.42 | 32.43 | 31.33 | 32.04 | 5,878,858 | +0.70(+2.22%) |
Aug 10, 2016 | 31.49 | 32.25 | 31.20 | 31.35 | 7,571,429 | -0.03(-0.10%) |
Aug 09, 2016 | 32.06 | 32.08 | 31.25 | 31.38 | 4,772,637 | -0.69(-2.15%) |
Aug 08, 2016 | 32.30 | 32.57 | 31.88 | 32.07 | 7,086,033 | +0.02(+0.05%) |
Aug 05, 2016 | 31.20 | 32.27 | 31.06 | 32.05 | 7,559,152 | +0.98(+3.15%) |
Aug 04, 2016 | 31.50 | 31.86 | 30.84 | 31.07 | 9,491,010 | -0.45(-1.43%) |
Aug 03, 2016 | 29.35 | 31.70 | 29.35 | 31.52 | 13,564,432 | +1.86(+6.26%) |
Aug 02, 2016 | 30.06 | 30.42 | 29.24 | 29.67 | 7,913,203 | -0.01(-0.03%) |