Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.31 | 45.41 | 44.72 | 44.97 | 2,792,105 | -0.15(-0.34%) |
Jun 29, 2017 | 45.53 | 45.67 | 44.96 | 45.13 | 3,379,073 | +0.02(+0.04%) |
Jun 28, 2017 | 44.86 | 45.19 | 44.72 | 45.11 | 3,169,563 | +0.45(+1.02%) |
Jun 27, 2017 | 44.51 | 44.99 | 44.46 | 44.66 | 3,625,263 | +0.15(+0.35%) |
Jun 26, 2017 | 44.26 | 44.64 | 44.16 | 44.50 | 2,971,213 | +0.49(+1.11%) |
Jun 23, 2017 | 44.19 | 44.30 | 43.91 | 44.01 | 2,505,577 | -0.13(-0.29%) |
Jun 22, 2017 | 44.14 | 44.37 | 43.98 | 44.14 | 1,698,424 | -0.13(-0.29%) |
Jun 21, 2017 | 44.66 | 44.69 | 44.18 | 44.27 | 2,462,321 | -0.41(-0.92%) |
Jun 20, 2017 | 44.75 | 44.90 | 44.67 | 44.68 | 1,761,765 | -0.19(-0.42%) |
Jun 19, 2017 | 44.93 | 45.05 | 44.77 | 44.87 | 1,986,971 | +0.03(+0.08%) |
Jun 16, 2017 | 44.29 | 44.84 | 44.21 | 44.84 | 4,929,851 | +0.46(+1.04%) |
Jun 15, 2017 | 44.11 | 44.50 | 44.01 | 44.37 | 2,821,512 | +0.02(+0.04%) |
Jun 14, 2017 | 44.14 | 44.44 | 43.96 | 44.36 | 1,875,271 | +0.15(+0.35%) |
Jun 13, 2017 | 43.85 | 44.30 | 43.75 | 44.20 | 2,166,084 | +0.47(+1.08%) |
Jun 12, 2017 | 44.01 | 44.22 | 43.49 | 43.73 | 3,087,563 | -0.33(-0.76%) |
Jun 09, 2017 | 43.56 | 44.13 | 43.38 | 44.07 | 3,574,531 | +0.68(+1.56%) |
Jun 08, 2017 | 43.44 | 42.49 | 43.39 | 4,061,911 | +0.86(+2.03%) | |
Jun 07, 2017 | 42.47 | 42.69 | 42.25 | 42.53 | 2,145,605 | +0.11(+0.26%) |
Jun 06, 2017 | 42.46 | 42.59 | 41.92 | 42.41 | 3,556,379 | +0.11(+0.26%) |
Jun 05, 2017 | 42.43 | 42.59 | 42.30 | 42.30 | 1,871,293 | -0.16(-0.38%) |
Jun 02, 2017 | 42.48 | 42.64 | 42.31 | 42.47 | 2,276,548 | -0.17(-0.40%) |
Jun 01, 2017 | 42.23 | 42.66 | 42.07 | 42.64 | 2,692,673 | +0.38(+0.91%) |
May 31, 2017 | 41.97 | 42.35 | 41.85 | 42.25 | 2,884,786 | +0.29(+0.69%) |
May 30, 2017 | 41.86 | 42.07 | 41.79 | 41.96 | 1,555,035 | +0.04(+0.10%) |
May 26, 2017 | 42.26 | 42.26 | 41.75 | 41.92 | 3,218,283 | -0.42(-0.99%) |
May 25, 2017 | 42.19 | 42.43 | 42.01 | 42.34 | 2,024,410 | +0.42(+1.00%) |
May 24, 2017 | 41.86 | 42.04 | 41.79 | 41.92 | 2,082,339 | +0.07(+0.16%) |
May 23, 2017 | 41.55 | 41.92 | 41.48 | 41.85 | 1,731,915 | +0.30(+0.72%) |
May 22, 2017 | 41.42 | 41.82 | 41.32 | 41.55 | 2,084,439 | +0.32(+0.78%) |
May 19, 2017 | 41.65 | 41.72 | 41.18 | 41.23 | 2,662,634 | -0.23(-0.55%) |
May 18, 2017 | 41.48 | 41.76 | 41.42 | 41.46 | 2,938,346 | -0.18(-0.43%) |
May 17, 2017 | 41.96 | 41.79 | 41.36 | 41.64 | 3,756,038 | -0.32(-0.77%) |
May 16, 2017 | 41.99 | 42.14 | 41.69 | 41.96 | 2,159,931 | +0.07(+0.16%) |
May 15, 2017 | 41.85 | 41.98 | 41.65 | 41.89 | 2,084,172 | +0.10(+0.24%) |
May 12, 2017 | 41.92 | 41.98 | 41.72 | 41.79 | 2,393,392 | -0.39(-0.93%) |
May 11, 2017 | 42.28 | 42.28 | 41.93 | 42.18 | 2,517,299 | -0.18(-0.42%) |
May 10, 2017 | 41.86 | 42.49 | 41.81 | 42.36 | 2,560,866 | +0.42(+0.99%) |
May 09, 2017 | 42.17 | 42.35 | 41.85 | 41.94 | 3,107,578 | -0.09(-0.22%) |
May 08, 2017 | 42.13 | 42.23 | 41.96 | 42.04 | 2,249,895 | -0.11(-0.26%) |
May 05, 2017 | 42.09 | 42.16 | 41.99 | 42.15 | 1,901,257 | +0.12(+0.28%) |
May 04, 2017 | 42.00 | 42.26 | 41.82 | 42.03 | 2,573,349 | +0.27(+0.65%) |
May 03, 2017 | 41.51 | 41.90 | 41.43 | 41.76 | 1,976,569 | +0.23(+0.55%) |
May 02, 2017 | 41.43 | 41.83 | 41.39 | 41.53 | 2,498,058 | +0.05(+0.12%) |
May 01, 2017 | 41.32 | 41.64 | 41.05 | 41.48 | 2,633,367 | +0.30(+0.72%) |
Apr 28, 2017 | 41.05 | 41.42 | 39.75 | 41.18 | 4,785,421 | +0.10(+0.25%) |
Apr 27, 2017 | 41.01 | 41.25 | 40.86 | 41.08 | 3,416,956 | +0.11(+0.27%) |
Apr 26, 2017 | 40.73 | 41.48 | 40.64 | 40.96 | 3,939,361 | +0.31(+0.75%) |
Apr 25, 2017 | 40.66 | 40.79 | 40.38 | 40.66 | 3,983,663 | +0.33(+0.82%) |
Apr 24, 2017 | 40.77 | 40.87 | 40.32 | 40.33 | 9,144,786 | +0.07(+0.17%) |
Apr 21, 2017 | 40.45 | 40.72 | 40.20 | 40.26 | 2,781,475 | -0.30(-0.73%) |
Apr 20, 2017 | 40.41 | 40.70 | 39.99 | 40.56 | 4,085,376 | +0.32(+0.78%) |
Apr 19, 2017 | 40.82 | 40.90 | 40.07 | 40.24 | 3,835,353 | -0.37(-0.90%) |
Apr 18, 2017 | 40.95 | 41.05 | 40.45 | 40.61 | 2,144,393 | -0.57(-1.39%) |
Apr 17, 2017 | 40.72 | 41.22 | 40.63 | 41.18 | 2,794,595 | +0.54(+1.32%) |
Apr 13, 2017 | 40.59 | 40.93 | 40.45 | 40.64 | 3,388,766 | -0.08(-0.19%) |
Apr 12, 2017 | 40.88 | 40.93 | 40.51 | 40.72 | 3,101,894 | -0.33(-0.81%) |
Apr 11, 2017 | 40.84 | 41.06 | 40.71 | 41.05 | 2,649,398 | +0.11(+0.27%) |
Apr 10, 2017 | 40.69 | 41.13 | 40.62 | 40.94 | 3,666,461 | +0.21(+0.52%) |
Apr 07, 2017 | 40.73 | 40.96 | 40.56 | 40.73 | 2,689,972 | -0.21(-0.52%) |
Apr 06, 2017 | 40.67 | 41.13 | 40.52 | 40.94 | 3,671,824 | +0.27(+0.67%) |
Apr 05, 2017 | 41.01 | 41.26 | 40.66 | 40.67 | 4,494,090 | -0.13(-0.31%) |
Apr 04, 2017 | 40.88 | 41.02 | 40.67 | 40.79 | 2,473,250 | -0.19(-0.46%) |
Apr 03, 2017 | 40.86 | 41.04 | 40.50 | 40.98 | 5,277,874 | +0.05(+0.12%) |
Mar 31, 2017 | 40.63 | 40.95 | 40.49 | 40.93 | 5,008,807 | +0.22(+0.54%) |
Mar 30, 2017 | 40.26 | 40.72 | 40.17 | 40.71 | 2,484,288 | +0.45(+1.12%) |
Mar 29, 2017 | 40.59 | 40.59 | 40.24 | 40.26 | 2,052,974 | -0.35(-0.86%) |
Mar 28, 2017 | 40.27 | 40.82 | 40.25 | 40.61 | 2,315,573 | +0.20(+0.51%) |
Mar 27, 2017 | 39.78 | 40.48 | 39.47 | 40.40 | 2,705,639 | +0.10(+0.25%) |
Mar 24, 2017 | 40.54 | 40.72 | 40.16 | 40.30 | 3,093,193 | -0.20(-0.50%) |
Mar 23, 2017 | 40.62 | 41.03 | 40.47 | 40.50 | 2,595,453 | -0.20(-0.48%) |
Mar 22, 2017 | 40.40 | 40.85 | 40.06 | 40.70 | 3,720,112 | +0.08(+0.19%) |
Mar 21, 2017 | 41.43 | 41.43 | 40.52 | 40.62 | 4,595,173 | -0.47(-1.14%) |
Mar 20, 2017 | 41.53 | 41.60 | 41.08 | 41.09 | 2,716,729 | -0.44(-1.07%) |
Mar 17, 2017 | 41.64 | 41.76 | 41.19 | 41.53 | 4,235,230 | -0.03(-0.06%) |
Mar 16, 2017 | 42.76 | 42.80 | 41.46 | 41.56 | 5,533,911 | -0.90(-2.13%) |
Mar 15, 2017 | 42.43 | 42.71 | 42.20 | 42.46 | 4,151,867 | +0.10(+0.24%) |
Mar 14, 2017 | 42.09 | 42.45 | 41.94 | 42.36 | 2,675,961 | +0.16(+0.38%) |
Mar 13, 2017 | 42.33 | 42.38 | 42.08 | 42.20 | 2,747,666 | -0.14(-0.32%) |
Mar 10, 2017 | 42.05 | 42.37 | 41.82 | 42.34 | 3,500,944 | +0.37(+0.87%) |
Mar 09, 2017 | 41.11 | 42.22 | 41.11 | 41.97 | 10,101,745 | +0.67(+1.63%) |
Mar 08, 2017 | 41.69 | 41.83 | 41.28 | 41.30 | 2,596,559 | -0.14(-0.33%) |
Mar 07, 2017 | 41.48 | 41.59 | 41.32 | 41.43 | 2,371,976 | -0.11(-0.27%) |
Mar 06, 2017 | 41.60 | 41.79 | 41.53 | 41.54 | 2,003,371 | -0.31(-0.73%) |
Mar 03, 2017 | 41.82 | 41.97 | 41.65 | 41.85 | 2,278,869 | +0.11(+0.27%) |
Mar 02, 2017 | 42.35 | 42.57 | 41.71 | 41.74 | 2,001,604 | -0.37(-0.89%) |
Mar 01, 2017 | 42.16 | 42.49 | 41.89 | 42.11 | 3,986,361 | +0.68(+1.64%) |
Feb 28, 2017 | 41.27 | 41.63 | 41.25 | 41.44 | 3,079,142 | -0.03(-0.08%) |
Feb 27, 2017 | 41.36 | 41.53 | 41.17 | 41.47 | 2,735,660 | +0.26(+0.64%) |
Feb 24, 2017 | 41.05 | 41.33 | 40.98 | 41.21 | 1,363,719 | -0.14(-0.35%) |
Feb 23, 2017 | 41.37 | 41.45 | 40.99 | 41.35 | 2,351,694 | +0.08(+0.21%) |
Feb 22, 2017 | 41.33 | 41.40 | 41.05 | 41.27 | 3,181,066 | -0.20(-0.49%) |
Feb 21, 2017 | 41.02 | 41.51 | 41.00 | 41.47 | 3,065,646 | +0.48(+1.18%) |
Feb 17, 2017 | 40.99 | 40.99 | 40.99 | 0 | -0.20(-0.49%) | |
Feb 16, 2017 | 41.12 | 41.38 | 40.96 | 41.19 | 3,544,427 | +0.00(+0.00%) |
Feb 15, 2017 | 41.11 | 41.27 | 40.81 | 41.19 | 3,608,590 | +0.08(+0.21%) |
Feb 14, 2017 | 40.77 | 41.16 | 40.62 | 41.11 | 2,998,029 | +0.38(+0.94%) |
Feb 13, 2017 | 40.75 | 41.05 | 40.60 | 40.72 | 3,501,279 | +0.16(+0.40%) |
Feb 10, 2017 | 40.39 | 40.57 | 40.22 | 40.56 | 2,342,896 | +0.27(+0.67%) |
Feb 09, 2017 | 39.88 | 40.32 | 39.87 | 40.29 | 3,090,304 | +0.42(+1.04%) |
Feb 08, 2017 | 39.97 | 40.05 | 39.83 | 39.88 | 1,945,246 | -0.25(-0.63%) |
Feb 07, 2017 | 40.53 | 40.63 | 40.07 | 40.13 | 2,683,371 | -0.17(-0.42%) |
Feb 06, 2017 | 40.06 | 40.39 | 39.97 | 40.30 | 2,899,756 | +0.19(+0.46%) |
Feb 03, 2017 | 40.68 | 41.05 | 39.66 | 40.11 | 8,238,196 | -0.54(-1.33%) |
Feb 02, 2017 | 40.95 | 41.09 | 40.52 | 40.66 | 3,701,759 | -0.40(-0.97%) |
Feb 01, 2017 | 41.51 | 41.61 | 40.90 | 41.05 | 3,020,581 | -0.23(-0.55%) |
Jan 31, 2017 | 41.31 | 41.55 | 41.05 | 41.28 | 2,863,808 | -0.21(-0.51%) |
Jan 30, 2017 | 41.09 | 41.50 | 41.02 | 41.50 | 3,784,755 | +0.03(+0.06%) |
Jan 27, 2017 | 41.25 | 41.54 | 40.92 | 41.47 | 2,377,623 | +0.31(+0.74%) |
Jan 26, 2017 | 41.10 | 41.29 | 40.93 | 41.16 | 3,036,862 | +0.19(+0.46%) |
Jan 25, 2017 | 40.93 | 41.12 | 40.66 | 40.98 | 4,378,830 | +0.38(+0.94%) |
Jan 24, 2017 | 40.60 | 40.86 | 40.51 | 40.60 | 2,527,168 | +0.17(+0.42%) |
Jan 23, 2017 | 40.89 | 41.02 | 40.29 | 40.43 | 2,795,808 | -0.52(-1.26%) |
Jan 20, 2017 | 41.01 | 41.29 | 40.79 | 40.94 | 3,194,564 | +0.06(+0.15%) |
Jan 19, 2017 | 41.90 | 41.92 | 40.73 | 40.89 | 4,098,985 | -0.98(-2.35%) |
Jan 18, 2017 | 41.33 | 42.11 | 40.75 | 41.87 | 5,694,387 | +0.73(+1.77%) |
Jan 17, 2017 | 40.61 | 41.24 | 40.35 | 41.14 | 3,246,564 | +0.18(+0.43%) |
Jan 13, 2017 | 40.96 | 40.96 | 40.96 | 0 | +0.08(+0.21%) | |
Jan 12, 2017 | 40.83 | 40.94 | 40.36 | 40.88 | 2,220,651 | -0.24(-0.58%) |
Jan 11, 2017 | 40.99 | 41.40 | 40.84 | 41.11 | 2,805,668 | +0.07(+0.17%) |
Jan 10, 2017 | 40.84 | 41.33 | 40.71 | 41.05 | 2,934,042 | +0.31(+0.75%) |
Jan 09, 2017 | 40.91 | 41.13 | 40.74 | 40.74 | 2,194,331 | -0.32(-0.78%) |
Jan 06, 2017 | 40.43 | 41.29 | 40.23 | 41.06 | 3,457,340 | +0.08(+0.21%) |
Jan 05, 2017 | 41.01 | 41.30 | 40.73 | 40.98 | 1,903,587 | -0.17(-0.41%) |
Jan 04, 2017 | 40.63 | 41.28 | 40.63 | 41.15 | 3,526,044 | +0.68(+1.68%) |
Jan 03, 2017 | 40.98 | 41.13 | 40.36 | 40.47 | 5,022,734 | +0.08(+0.21%) |
Dec 30, 2016 | 40.38 | 40.38 | 40.38 | 0 | -0.06(-0.15%) | |
Dec 29, 2016 | 40.51 | 40.63 | 40.26 | 40.44 | 1,472,826 | -0.01(-0.02%) |
Dec 28, 2016 | 41.04 | 41.04 | 40.44 | 40.45 | 1,008,823 | -0.44(-1.08%) |
Dec 27, 2016 | 40.87 | 41.02 | 40.75 | 40.89 | 984,679 | +0.00(+0.00%) |
Dec 23, 2016 | 40.89 | 40.89 | 40.89 | 0 | +0.08(+0.19%) | |
Dec 22, 2016 | 40.75 | 40.90 | 40.50 | 40.82 | 2,007,584 | -0.04(-0.10%) |
Dec 21, 2016 | 40.71 | 41.10 | 40.51 | 40.86 | 1,693,789 | +0.17(+0.42%) |
Dec 20, 2016 | 40.67 | 40.83 | 40.42 | 40.69 | 3,196,480 | +0.15(+0.38%) |
Dec 19, 2016 | 40.48 | 40.59 | 40.05 | 40.54 | 2,095,578 | +0.15(+0.38%) |
Dec 16, 2016 | 40.76 | 40.79 | 40.27 | 40.38 | 6,999,727 | -0.27(-0.67%) |
Dec 15, 2016 | 40.61 | 41.15 | 40.61 | 40.66 | 2,957,482 | +0.10(+0.25%) |
Dec 14, 2016 | 40.67 | 41.09 | 40.36 | 40.55 | 2,980,068 | -0.35(-0.85%) |
Dec 13, 2016 | 41.20 | 41.38 | 40.65 | 40.90 | 2,383,120 | -0.27(-0.66%) |
Dec 12, 2016 | 41.02 | 41.24 | 40.69 | 41.17 | 2,860,691 | +0.03(+0.08%) |
Dec 09, 2016 | 40.84 | 41.27 | 40.66 | 41.14 | 3,698,317 | +0.47(+1.15%) |
Dec 08, 2016 | 40.48 | 40.94 | 40.37 | 40.67 | 3,293,479 | +0.40(+0.99%) |
Dec 07, 2016 | 40.88 | 41.04 | 40.00 | 40.27 | 6,451,819 | -0.61(-1.49%) |
Dec 06, 2016 | 40.55 | 40.91 | 40.41 | 40.89 | 2,283,791 | +0.53(+1.30%) |
Dec 05, 2016 | 40.55 | 40.61 | 40.08 | 40.36 | 1,979,829 | +0.17(+0.42%) |
Dec 02, 2016 | 40.44 | 40.48 | 39.98 | 40.19 | 2,179,079 | -0.30(-0.73%) |
Dec 01, 2016 | 40.06 | 40.59 | 40.05 | 40.49 | 2,440,928 | +0.55(+1.38%) |
Nov 30, 2016 | 40.16 | 40.36 | 39.89 | 39.94 | 4,643,337 | +0.17(+0.43%) |
Nov 29, 2016 | 40.11 | 40.23 | 39.71 | 39.77 | 2,235,338 | -0.22(-0.55%) |
Nov 28, 2016 | 40.04 | 40.24 | 39.64 | 39.99 | 2,688,588 | -0.39(-0.96%) |
Nov 25, 2016 | 40.50 | 40.63 | 40.28 | 40.37 | 983,798 | -0.11(-0.27%) |
Nov 23, 2016 | 40.48 | 40.48 | 40.48 | 0 | +0.37(+0.93%) | |
Nov 22, 2016 | 39.99 | 40.16 | 39.67 | 40.11 | 2,068,821 | +0.21(+0.53%) |
Nov 21, 2016 | 39.97 | 40.05 | 39.80 | 39.90 | 1,906,585 | +0.05(+0.13%) |
Nov 18, 2016 | 39.58 | 39.94 | 39.48 | 39.85 | 1,975,931 | +0.24(+0.60%) |
Nov 17, 2016 | 39.22 | 39.72 | 39.08 | 39.62 | 3,346,666 | +0.33(+0.84%) |
Nov 16, 2016 | 39.91 | 39.94 | 39.05 | 39.29 | 3,291,138 | -1.10(-2.74%) |
Nov 15, 2016 | 40.27 | 40.45 | 39.97 | 40.39 | 2,767,664 | -0.03(-0.08%) |
Nov 14, 2016 | 39.67 | 40.51 | 39.65 | 40.43 | 5,118,802 | +0.94(+2.37%) |
Nov 11, 2016 | 38.89 | 39.52 | 38.84 | 39.49 | 2,245,861 | +0.44(+1.12%) |
Nov 10, 2016 | 39.02 | 39.54 | 38.86 | 39.05 | 3,997,679 | +0.49(+1.27%) |
Nov 09, 2016 | 38.01 | 38.79 | 37.72 | 38.56 | 3,283,499 | +0.84(+2.21%) |
Nov 08, 2016 | 37.41 | 37.98 | 37.27 | 37.73 | 2,282,392 | +0.23(+0.61%) |
Nov 07, 2016 | 37.17 | 37.50 | 37.14 | 37.50 | 2,750,296 | +1.05(+2.87%) |
Nov 04, 2016 | 36.91 | 36.99 | 36.42 | 36.45 | 3,430,554 | -0.45(-1.21%) |
Nov 03, 2016 | 37.25 | 37.46 | 36.83 | 36.90 | 4,018,338 | -0.30(-0.79%) |
Nov 02, 2016 | 37.11 | 37.35 | 36.96 | 37.19 | 3,544,383 | -0.03(-0.09%) |
Nov 01, 2016 | 37.35 | 37.41 | 36.85 | 37.23 | 3,919,221 | +0.03(+0.07%) |
Oct 31, 2016 | 37.70 | 37.70 | 37.19 | 37.20 | 3,699,010 | -0.12(-0.32%) |
Oct 28, 2016 | 36.98 | 38.28 | 36.98 | 37.32 | 6,421,821 | +0.96(+2.64%) |
Oct 27, 2016 | 36.78 | 36.86 | 36.33 | 36.36 | 3,275,011 | -0.27(-0.74%) |
Oct 26, 2016 | 35.95 | 36.79 | 35.78 | 36.63 | 2,677,111 | +0.61(+1.69%) |
Oct 25, 2016 | 36.19 | 36.20 | 35.80 | 36.02 | 2,208,570 | -0.18(-0.49%) |
Oct 24, 2016 | 36.21 | 36.43 | 36.07 | 36.20 | 1,924,055 | +0.29(+0.80%) |
Oct 21, 2016 | 35.81 | 36.13 | 35.68 | 35.91 | 2,470,117 | -0.26(-0.72%) |
Oct 20, 2016 | 36.34 | 36.43 | 36.07 | 36.17 | 3,427,846 | -0.32(-0.88%) |
Oct 19, 2016 | 36.51 | 36.69 | 36.44 | 36.49 | 2,774,837 | +0.02(+0.05%) |
Oct 18, 2016 | 36.71 | 36.82 | 36.39 | 36.48 | 1,525,101 | +0.09(+0.25%) |
Oct 17, 2016 | 36.62 | 36.73 | 36.37 | 36.39 | 1,793,729 | -0.14(-0.39%) |
Oct 14, 2016 | 36.44 | 36.96 | 36.44 | 36.53 | 2,525,132 | +0.38(+1.05%) |
Oct 13, 2016 | 36.27 | 36.39 | 35.87 | 36.15 | 2,458,542 | -0.46(-1.24%) |
Oct 12, 2016 | 36.44 | 36.76 | 36.43 | 36.60 | 2,143,244 | +0.18(+0.49%) |
Oct 11, 2016 | 36.74 | 36.96 | 36.22 | 36.43 | 3,135,734 | -0.41(-1.12%) |
Oct 10, 2016 | 36.94 | 37.13 | 36.77 | 36.84 | 2,175,975 | +0.06(+0.16%) |
Oct 07, 2016 | 36.93 | 37.06 | 36.66 | 36.78 | 2,612,898 | -0.07(-0.18%) |
Oct 06, 2016 | 37.37 | 37.63 | 36.82 | 36.85 | 3,665,249 | -0.37(-1.00%) |
Oct 05, 2016 | 36.98 | 37.46 | 36.96 | 37.22 | 4,032,697 | +0.30(+0.80%) |
Oct 04, 2016 | 36.01 | 37.02 | 35.85 | 36.92 | 5,941,575 | +1.08(+3.01%) |
Oct 03, 2016 | 36.06 | 36.15 | 35.75 | 35.85 | 2,178,633 | -0.27(-0.75%) |
Sep 30, 2016 | 35.90 | 36.22 | 35.77 | 36.12 | 4,223,760 | +0.40(+1.11%) |
Sep 29, 2016 | 36.09 | 36.29 | 35.53 | 35.72 | 2,244,456 | -0.48(-1.33%) |
Sep 28, 2016 | 36.14 | 36.22 | 35.81 | 36.20 | 1,937,412 | +0.18(+0.49%) |
Sep 27, 2016 | 35.68 | 36.11 | 35.59 | 36.02 | 2,243,780 | +0.28(+0.78%) |
Sep 26, 2016 | 35.85 | 35.95 | 35.65 | 35.74 | 2,231,319 | -0.33(-0.91%) |
Sep 23, 2016 | 36.05 | 36.34 | 36.05 | 36.07 | 2,886,463 | -0.30(-0.83%) |
Sep 22, 2016 | 35.91 | 36.43 | 35.76 | 36.38 | 5,158,591 | +0.53(+1.48%) |
Sep 21, 2016 | 35.63 | 36.12 | 35.51 | 35.85 | 8,531,443 | +0.45(+1.26%) |
Sep 20, 2016 | 35.63 | 35.63 | 35.35 | 35.40 | 3,430,880 | -0.06(-0.17%) |
Sep 19, 2016 | 35.43 | 35.63 | 35.25 | 35.46 | 4,386,233 | +0.20(+0.57%) |
Sep 16, 2016 | 35.47 | 35.47 | 35.09 | 35.26 | 5,513,234 | -0.30(-0.83%) |
Sep 15, 2016 | 35.09 | 35.66 | 35.05 | 35.55 | 3,379,215 | +0.30(+0.84%) |
Sep 14, 2016 | 35.26 | 35.43 | 35.09 | 35.26 | 4,524,250 | -0.05(-0.14%) |
Sep 13, 2016 | 35.04 | 35.43 | 34.92 | 35.31 | 5,496,837 | -0.13(-0.36%) |
Sep 12, 2016 | 34.41 | 35.52 | 34.07 | 35.43 | 6,890,563 | +0.81(+2.34%) |
Sep 09, 2016 | 34.40 | 34.95 | 34.17 | 34.62 | 4,762,494 | +0.06(+0.17%) |
Sep 08, 2016 | 34.99 | 35.17 | 34.54 | 34.56 | 4,707,192 | -0.44(-1.25%) |
Sep 07, 2016 | 34.20 | 35.01 | 34.10 | 35.00 | 3,580,792 | +0.64(+1.87%) |
Sep 06, 2016 | 34.49 | 34.49 | 34.21 | 34.36 | 3,003,843 | -0.21(-0.61%) |
Sep 02, 2016 | 34.42 | 34.57 | 34.57 | 34.57 | 2,265,293 | +0.25(+0.74%) |
Sep 01, 2016 | 34.74 | 34.75 | 34.00 | 34.32 | 4,064,769 | -0.32(-0.93%) |
Aug 31, 2016 | 34.54 | 34.68 | 34.29 | 34.64 | 3,851,235 | +0.12(+0.34%) |
Aug 30, 2016 | 33.85 | 34.56 | 33.81 | 34.52 | 4,810,471 | +0.67(+1.99%) |
Aug 29, 2016 | 33.53 | 33.91 | 33.53 | 33.85 | 3,630,066 | +0.39(+1.18%) |
Aug 26, 2016 | 33.65 | 33.87 | 33.29 | 33.45 | 3,506,130 | -0.18(-0.52%) |
Aug 25, 2016 | 33.59 | 33.80 | 33.50 | 33.63 | 2,953,164 | +0.03(+0.10%) |
Aug 24, 2016 | 33.75 | 33.75 | 33.49 | 33.59 | 2,677,173 | -0.07(-0.20%) |
Aug 23, 2016 | 33.92 | 34.02 | 33.65 | 33.66 | 2,934,143 | -0.22(-0.64%) |
Aug 22, 2016 | 33.77 | 33.93 | 33.59 | 33.88 | 2,990,810 | +0.11(+0.32%) |
Aug 19, 2016 | 33.59 | 33.84 | 33.40 | 33.77 | 3,065,676 | +0.03(+0.07%) |
Aug 18, 2016 | 33.48 | 33.76 | 33.47 | 33.75 | 3,127,953 | +0.18(+0.55%) |
Aug 17, 2016 | 33.55 | 33.71 | 33.43 | 33.56 | 2,273,816 | +0.01(+0.03%) |
Aug 16, 2016 | 33.56 | 33.90 | 33.53 | 33.55 | 2,532,566 | -0.18(-0.55%) |
Aug 15, 2016 | 33.80 | 33.93 | 33.67 | 33.74 | 1,704,830 | +0.10(+0.30%) |
Aug 12, 2016 | 33.58 | 33.75 | 33.34 | 33.64 | 3,260,438 | -0.13(-0.40%) |
Aug 11, 2016 | 33.81 | 34.03 | 33.74 | 33.77 | 1,899,278 | -0.02(-0.05%) |
Aug 10, 2016 | 33.66 | 33.91 | 33.51 | 33.79 | 3,678,509 | -0.11(-0.32%) |
Aug 09, 2016 | 34.03 | 34.18 | 33.82 | 33.90 | 2,702,119 | -0.19(-0.57%) |
Aug 08, 2016 | 34.22 | 34.34 | 33.97 | 34.09 | 2,727,063 | -0.02(-0.05%) |
Aug 05, 2016 | 34.01 | 34.26 | 33.91 | 34.11 | 3,586,110 | +0.34(+1.02%) |
Aug 04, 2016 | 34.01 | 34.16 | 33.65 | 33.76 | 5,413,636 | -0.26(-0.76%) |
Aug 03, 2016 | 33.80 | 34.02 | 33.56 | 34.02 | 5,961,259 | +0.36(+1.07%) |
Aug 02, 2016 | 33.48 | 33.69 | 33.28 | 33.66 | 8,874,808 | +0.09(+0.27%) |
Aug 01, 2016 | 33.46 | 33.72 | 33.13 | 33.57 | 9,293,751 | +0.13(+0.40%) |
Jul 29, 2016 | 34.24 | 34.25 | 32.66 | 33.44 | 20,168,124 | -3.42(-9.29%) |
Jul 28, 2016 | 36.63 | 37.06 | 36.63 | 36.86 | 2,710,147 | +0.10(+0.27%) |
Jul 27, 2016 | 36.99 | 37.16 | 36.75 | 36.76 | 2,159,874 | -0.33(-0.88%) |
Jul 26, 2016 | 37.19 | 37.47 | 37.01 | 37.09 | 1,988,286 | -0.15(-0.41%) |
Jul 25, 2016 | 37.51 | 37.60 | 37.10 | 37.24 | 1,783,327 | -0.33(-0.87%) |
Jul 22, 2016 | 36.55 | 37.57 | 36.55 | 37.56 | 3,930,472 | +1.09(+2.99%) |
Jul 21, 2016 | 36.72 | 36.73 | 36.34 | 36.47 | 2,191,889 | -0.22(-0.59%) |
Jul 20, 2016 | 36.79 | 36.84 | 36.56 | 36.69 | 2,746,403 | -0.03(-0.07%) |
Jul 19, 2016 | 36.46 | 36.84 | 36.46 | 36.72 | 2,159,822 | +0.02(+0.05%) |
Jul 18, 2016 | 36.77 | 37.24 | 36.63 | 36.70 | 4,105,539 | -0.01(-0.02%) |
Jul 15, 2016 | 36.88 | 36.91 | 36.58 | 36.71 | 2,334,854 | -0.04(-0.11%) |
Jul 14, 2016 | 37.05 | 37.19 | 36.67 | 36.75 | 3,030,806 | +0.31(+0.85%) |
Jul 13, 2016 | 36.76 | 36.85 | 36.30 | 36.44 | 2,251,931 | -0.34(-0.94%) |
Jul 12, 2016 | 37.09 | 37.24 | 36.75 | 36.78 | 2,890,101 | +0.05(+0.14%) |
Jul 11, 2016 | 36.68 | 36.91 | 36.61 | 36.73 | 2,444,431 | +0.17(+0.46%) |
Jul 08, 2016 | 36.20 | 36.67 | 35.84 | 36.56 | 4,153,816 | +0.72(+2.01%) |
Jul 07, 2016 | 35.83 | 36.29 | 35.63 | 35.84 | 2,633,037 | -0.01(-0.02%) |
Jul 06, 2016 | 35.90 | 36.05 | 35.51 | 35.85 | 4,549,354 | -0.29(-0.79%) |
Jul 05, 2016 | 36.76 | 36.78 | 35.98 | 36.14 | 2,723,338 | -1.00(-2.69%) |