Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.78 | 48.79 | 47.88 | 48.03 | 5,487,700 | -0.53(-1.09%) |
Apr 27, 2017 | 48.08 | 48.68 | 47.46 | 48.56 | 5,680,879 | +0.31(+0.65%) |
Apr 26, 2017 | 48.62 | 48.87 | 48.18 | 48.24 | 8,798,602 | -0.69(-1.41%) |
Apr 25, 2017 | 49.92 | 50.32 | 48.32 | 48.93 | 9,927,775 | -0.74(-1.48%) |
Apr 24, 2017 | 48.84 | 49.96 | 48.84 | 49.67 | 9,517,440 | +1.18(+2.44%) |
Apr 21, 2017 | 48.01 | 48.79 | 47.72 | 48.49 | 6,878,697 | +0.84(+1.76%) |
Apr 20, 2017 | 47.34 | 48.10 | 47.25 | 47.65 | 3,736,948 | +0.45(+0.96%) |
Apr 19, 2017 | 47.74 | 47.85 | 47.02 | 47.19 | 6,710,689 | -0.49(-1.03%) |
Apr 18, 2017 | 48.27 | 48.39 | 47.26 | 47.69 | 6,196,443 | -0.77(-1.60%) |
Apr 17, 2017 | 48.12 | 48.46 | 48.06 | 48.46 | 3,914,305 | +0.38(+0.79%) |
Apr 13, 2017 | 48.44 | 48.79 | 48.01 | 48.08 | 4,177,347 | -0.33(-0.69%) |
Apr 12, 2017 | 48.99 | 49.25 | 48.37 | 48.41 | 5,591,250 | -0.37(-0.76%) |
Apr 11, 2017 | 48.52 | 48.81 | 48.15 | 48.79 | 5,282,350 | +0.21(+0.43%) |
Apr 10, 2017 | 48.76 | 49.24 | 48.54 | 48.58 | 4,586,558 | -0.16(-0.34%) |
Apr 07, 2017 | 48.37 | 49.13 | 48.32 | 48.74 | 5,185,510 | +0.37(+0.77%) |
Apr 06, 2017 | 48.40 | 48.76 | 48.11 | 48.37 | 4,544,411 | -0.01(-0.03%) |
Apr 05, 2017 | 49.15 | 49.58 | 48.32 | 48.38 | 4,354,231 | -0.54(-1.09%) |
Apr 04, 2017 | 48.87 | 49.28 | 48.59 | 48.92 | 4,172,414 | -0.31(-0.63%) |
Apr 03, 2017 | 49.50 | 49.50 | 48.81 | 49.23 | 4,465,566 | -0.04(-0.09%) |
Mar 31, 2017 | 49.23 | 49.56 | 49.11 | 49.28 | 4,872,656 | +0.04(+0.09%) |
Mar 30, 2017 | 50.01 | 50.03 | 49.21 | 49.23 | 10,106,570 | -0.68(-1.36%) |
Mar 29, 2017 | 49.21 | 50.10 | 49.14 | 49.91 | 4,475,549 | +0.63(+1.28%) |
Mar 28, 2017 | 49.45 | 49.54 | 48.80 | 49.28 | 4,632,288 | +0.04(+0.09%) |
Mar 27, 2017 | 48.72 | 49.45 | 48.65 | 49.23 | 3,765,878 | +0.33(+0.68%) |
Mar 24, 2017 | 49.69 | 49.83 | 48.84 | 48.90 | 5,881,595 | -0.98(-1.97%) |
Mar 23, 2017 | 50.27 | 50.50 | 49.82 | 49.88 | 4,437,723 | -0.35(-0.70%) |
Mar 22, 2017 | 49.92 | 50.45 | 49.66 | 50.23 | 4,201,949 | +0.31(+0.63%) |
Mar 21, 2017 | 50.99 | 51.07 | 49.60 | 49.92 | 5,472,637 | -1.03(-2.01%) |
Mar 20, 2017 | 51.10 | 51.38 | 50.68 | 50.94 | 4,271,424 | -0.28(-0.54%) |
Mar 17, 2017 | 51.10 | 51.28 | 50.74 | 51.22 | 12,820,321 | +0.26(+0.51%) |
Mar 16, 2017 | 51.24 | 51.44 | 50.90 | 50.96 | 4,915,952 | -0.13(-0.26%) |
Mar 15, 2017 | 50.35 | 51.29 | 49.90 | 51.09 | 6,391,709 | +0.96(+1.91%) |
Mar 14, 2017 | 50.04 | 50.32 | 49.68 | 50.13 | 3,975,507 | -0.16(-0.33%) |
Mar 13, 2017 | 49.44 | 50.46 | 49.44 | 50.29 | 6,686,979 | +0.81(+1.64%) |
Mar 10, 2017 | 49.56 | 50.08 | 49.25 | 49.48 | 6,015,468 | +0.07(+0.14%) |
Mar 09, 2017 | 49.63 | 49.63 | 48.75 | 49.42 | 6,350,081 | -0.29(-0.58%) |
Mar 08, 2017 | 49.06 | 50.16 | 48.93 | 49.71 | 10,017,090 | +0.93(+1.90%) |
Mar 07, 2017 | 49.39 | 49.79 | 48.63 | 48.78 | 7,403,084 | -0.61(-1.23%) |
Mar 06, 2017 | 48.98 | 49.53 | 48.64 | 49.39 | 4,459,941 | +0.27(+0.54%) |
Mar 03, 2017 | 49.72 | 49.95 | 49.06 | 49.12 | 5,453,860 | -0.28(-0.56%) |
Mar 02, 2017 | 50.71 | 50.83 | 49.01 | 49.40 | 9,878,033 | -1.51(-2.96%) |
Mar 01, 2017 | 50.93 | 51.92 | 50.69 | 50.90 | 6,621,241 | +0.39(+0.78%) |
Feb 28, 2017 | 50.01 | 51.60 | 49.97 | 50.51 | 12,206,610 | +0.53(+1.06%) |
Feb 27, 2017 | 49.55 | 50.14 | 49.31 | 49.98 | 4,209,906 | +0.39(+0.78%) |
Feb 24, 2017 | 49.47 | 49.73 | 48.93 | 49.60 | 4,938,058 | -0.23(-0.46%) |
Feb 23, 2017 | 49.49 | 50.09 | 49.46 | 49.83 | 5,661,153 | +0.76(+1.55%) |
Feb 22, 2017 | 49.16 | 49.47 | 48.87 | 49.07 | 5,704,367 | -0.19(-0.39%) |
Feb 21, 2017 | 49.05 | 49.40 | 48.71 | 49.26 | 6,053,019 | +0.58(+1.19%) |
Feb 17, 2017 | 48.68 | 48.68 | 48.68 | 0 | -0.83(-1.67%) | |
Feb 16, 2017 | 50.23 | 50.26 | 49.35 | 49.51 | 7,083,555 | -0.86(-1.71%) |
Feb 15, 2017 | 50.30 | 50.52 | 49.95 | 50.37 | 3,460,991 | +0.10(+0.21%) |
Feb 14, 2017 | 49.98 | 50.32 | 49.74 | 50.26 | 3,356,844 | +0.43(+0.87%) |
Feb 13, 2017 | 49.62 | 50.12 | 49.54 | 49.83 | 4,530,242 | +0.20(+0.40%) |
Feb 10, 2017 | 49.93 | 50.02 | 49.47 | 49.63 | 3,607,665 | -0.11(-0.22%) |
Feb 09, 2017 | 49.49 | 49.94 | 49.43 | 49.74 | 3,814,291 | +0.40(+0.81%) |
Feb 08, 2017 | 48.01 | 49.39 | 47.82 | 49.35 | 6,019,071 | +1.21(+2.51%) |
Feb 07, 2017 | 47.93 | 48.74 | 47.71 | 48.14 | 6,754,018 | +0.24(+0.51%) |
Feb 06, 2017 | 48.19 | 48.64 | 47.75 | 47.90 | 5,842,038 | -0.29(-0.61%) |
Feb 03, 2017 | 48.17 | 48.33 | 47.69 | 48.19 | 6,003,523 | +0.07(+0.14%) |
Feb 02, 2017 | 47.83 | 48.61 | 47.54 | 48.12 | 8,418,660 | +0.04(+0.08%) |
Feb 01, 2017 | 48.94 | 49.10 | 47.68 | 48.09 | 7,074,835 | -0.29(-0.59%) |
Jan 31, 2017 | 49.88 | 49.89 | 47.41 | 48.38 | 15,845,393 | -1.82(-3.62%) |
Jan 30, 2017 | 49.56 | 50.24 | 49.00 | 50.19 | 11,434,600 | +0.68(+1.37%) |
Jan 27, 2017 | 49.74 | 50.42 | 49.07 | 49.52 | 6,291,437 | -0.04(-0.09%) |
Jan 26, 2017 | 50.30 | 50.38 | 49.43 | 49.56 | 5,444,521 | -0.71(-1.40%) |
Jan 25, 2017 | 50.19 | 50.32 | 49.51 | 50.27 | 6,260,932 | +0.35(+0.69%) |
Jan 24, 2017 | 48.88 | 50.04 | 48.68 | 49.92 | 5,293,049 | +1.18(+2.43%) |
Jan 23, 2017 | 48.93 | 48.93 | 48.31 | 48.74 | 5,504,887 | +0.01(+0.02%) |
Jan 20, 2017 | 48.81 | 49.02 | 48.32 | 48.73 | 3,957,387 | +0.12(+0.26%) |
Jan 19, 2017 | 49.05 | 49.12 | 48.21 | 48.60 | 4,950,666 | -0.50(-1.02%) |
Jan 18, 2017 | 48.70 | 49.56 | 48.67 | 49.10 | 5,780,203 | +0.41(+0.85%) |
Jan 17, 2017 | 49.24 | 50.16 | 48.39 | 48.69 | 6,718,279 | -0.15(-0.30%) |
Jan 13, 2017 | 48.84 | 48.84 | 48.84 | 0 | -0.10(-0.20%) | |
Jan 12, 2017 | 48.73 | 49.24 | 48.09 | 48.93 | 6,157,157 | -0.41(-0.83%) |
Jan 11, 2017 | 49.13 | 49.46 | 48.75 | 49.35 | 4,609,436 | +0.40(+0.83%) |
Jan 10, 2017 | 48.79 | 49.77 | 48.57 | 48.94 | 7,386,036 | +0.12(+0.24%) |
Jan 09, 2017 | 48.71 | 48.99 | 48.15 | 48.82 | 6,977,142 | -0.21(-0.44%) |
Jan 06, 2017 | 49.80 | 49.93 | 49.02 | 49.04 | 5,127,192 | -0.75(-1.51%) |
Jan 05, 2017 | 50.31 | 50.31 | 48.95 | 49.79 | 8,768,839 | -0.15(-0.31%) |
Jan 04, 2017 | 51.16 | 51.43 | 49.57 | 49.94 | 10,101,564 | -1.86(-3.59%) |
Jan 03, 2017 | 51.16 | 52.52 | 50.64 | 51.80 | 6,015,295 | +1.54(+3.07%) |
Dec 30, 2016 | 50.26 | 50.26 | 50.26 | 0 | -0.23(-0.45%) | |
Dec 29, 2016 | 50.52 | 51.24 | 50.21 | 50.49 | 2,600,528 | -0.03(-0.06%) |
Dec 28, 2016 | 50.86 | 51.00 | 50.37 | 50.52 | 3,359,113 | -0.57(-1.12%) |
Dec 27, 2016 | 50.93 | 51.38 | 50.86 | 51.09 | 2,927,933 | +0.36(+0.71%) |
Dec 23, 2016 | 50.73 | 50.73 | 50.73 | 0 | +0.18(+0.35%) | |
Dec 22, 2016 | 50.24 | 50.94 | 50.21 | 50.55 | 4,366,799 | +0.58(+1.16%) |
Dec 21, 2016 | 49.66 | 50.25 | 49.00 | 49.97 | 4,358,665 | +0.26(+0.53%) |
Dec 20, 2016 | 49.43 | 50.21 | 49.43 | 49.71 | 3,757,456 | +0.09(+0.18%) |
Dec 19, 2016 | 50.02 | 50.07 | 49.22 | 49.62 | 4,910,290 | -0.40(-0.81%) |
Dec 16, 2016 | 50.00 | 50.36 | 49.67 | 50.02 | 10,888,471 | +0.26(+0.53%) |
Dec 15, 2016 | 48.92 | 50.05 | 48.65 | 49.76 | 6,940,833 | +0.85(+1.73%) |
Dec 14, 2016 | 49.48 | 49.89 | 48.81 | 48.91 | 6,163,804 | -0.52(-1.06%) |
Dec 13, 2016 | 48.82 | 50.05 | 48.82 | 49.43 | 5,850,072 | +0.28(+0.57%) |
Dec 12, 2016 | 50.78 | 50.88 | 48.79 | 49.15 | 9,202,694 | -0.87(-1.74%) |
Dec 09, 2016 | 49.96 | 50.08 | 49.45 | 50.02 | 6,966,150 | -0.27(-0.54%) |
Dec 08, 2016 | 49.95 | 50.96 | 49.91 | 50.30 | 7,552,723 | +0.61(+1.23%) |
Dec 07, 2016 | 47.72 | 49.74 | 47.50 | 49.68 | 8,696,776 | +2.07(+4.36%) |
Dec 06, 2016 | 47.25 | 47.74 | 46.96 | 47.61 | 6,999,862 | +0.15(+0.31%) |
Dec 05, 2016 | 45.51 | 47.51 | 45.36 | 47.46 | 11,250,845 | +2.25(+4.98%) |
Dec 02, 2016 | 44.62 | 45.39 | 44.44 | 45.21 | 7,198,811 | +0.68(+1.54%) |
Dec 01, 2016 | 45.24 | 45.76 | 44.44 | 44.53 | 14,570,950 | -0.76(-1.67%) |
Nov 30, 2016 | 45.95 | 46.73 | 44.40 | 45.29 | 19,355,214 | -1.63(-3.47%) |
Nov 29, 2016 | 46.56 | 47.32 | 46.41 | 46.91 | 6,018,999 | -0.01(-0.03%) |
Nov 28, 2016 | 47.72 | 47.83 | 46.79 | 46.93 | 6,305,835 | -0.79(-1.65%) |
Nov 25, 2016 | 47.43 | 47.73 | 47.29 | 47.71 | 2,359,024 | +0.10(+0.22%) |
Nov 23, 2016 | 47.61 | 47.61 | 47.61 | 0 | -0.39(-0.81%) | |
Nov 22, 2016 | 47.79 | 48.68 | 47.48 | 48.00 | 6,018,367 | +0.52(+1.10%) |
Nov 21, 2016 | 46.97 | 47.62 | 46.45 | 47.48 | 6,691,826 | +0.85(+1.81%) |
Nov 18, 2016 | 47.03 | 47.07 | 46.30 | 46.63 | 6,440,261 | -0.50(-1.06%) |
Nov 17, 2016 | 46.79 | 47.21 | 46.67 | 47.13 | 8,030,652 | +0.76(+1.63%) |
Nov 16, 2016 | 46.21 | 46.72 | 46.02 | 46.37 | 6,421,767 | +0.35(+0.76%) |
Nov 15, 2016 | 45.75 | 46.14 | 44.92 | 46.02 | 6,383,119 | +0.42(+0.91%) |
Nov 14, 2016 | 45.59 | 45.98 | 45.20 | 45.61 | 6,330,543 | +0.09(+0.21%) |
Nov 11, 2016 | 45.78 | 46.04 | 44.76 | 45.51 | 5,864,022 | -0.37(-0.81%) |
Nov 10, 2016 | 45.28 | 46.79 | 45.22 | 45.89 | 11,003,802 | +0.68(+1.50%) |
Nov 09, 2016 | 42.80 | 45.70 | 42.61 | 45.21 | 14,968,232 | +2.84(+6.69%) |
Nov 08, 2016 | 42.39 | 42.72 | 41.96 | 42.37 | 5,218,736 | -0.28(-0.65%) |
Nov 07, 2016 | 42.56 | 42.79 | 42.26 | 42.65 | 5,524,945 | +0.47(+1.12%) |
Nov 04, 2016 | 42.09 | 42.88 | 41.96 | 42.18 | 5,117,879 | +0.01(+0.02%) |
Nov 03, 2016 | 42.61 | 42.94 | 41.83 | 42.17 | 5,290,827 | -0.42(-0.98%) |
Nov 02, 2016 | 43.14 | 43.63 | 42.28 | 42.58 | 10,040,555 | -0.77(-1.78%) |
Nov 01, 2016 | 44.00 | 44.91 | 43.07 | 43.36 | 10,726,599 | +0.18(+0.42%) |
Oct 31, 2016 | 42.71 | 43.50 | 42.66 | 43.17 | 6,818,203 | +0.47(+1.09%) |
Oct 28, 2016 | 42.83 | 43.49 | 42.54 | 42.71 | 6,506,691 | -0.15(-0.36%) |
Oct 27, 2016 | 43.25 | 43.72 | 42.81 | 42.86 | 9,053,315 | -0.52(-1.19%) |
Oct 26, 2016 | 42.80 | 43.99 | 42.60 | 43.38 | 10,662,402 | +0.43(+1.00%) |
Oct 25, 2016 | 41.75 | 43.36 | 41.20 | 42.95 | 14,830,992 | +2.02(+4.93%) |
Oct 24, 2016 | 40.84 | 41.13 | 40.54 | 40.93 | 7,352,639 | +0.29(+0.72%) |
Oct 21, 2016 | 39.72 | 40.75 | 39.51 | 40.64 | 7,255,503 | +0.72(+1.81%) |
Oct 20, 2016 | 39.96 | 40.06 | 39.57 | 39.92 | 5,009,371 | +0.17(+0.42%) |
Oct 19, 2016 | 40.38 | 40.49 | 39.28 | 39.75 | 10,272,092 | -0.67(-1.66%) |
Oct 18, 2016 | 39.61 | 40.53 | 39.47 | 40.42 | 8,382,127 | +0.95(+2.42%) |
Oct 17, 2016 | 39.30 | 40.51 | 39.06 | 39.46 | 7,513,993 | +0.26(+0.67%) |
Oct 14, 2016 | 39.34 | 39.63 | 39.06 | 39.20 | 4,215,035 | -0.04(-0.11%) |
Oct 13, 2016 | 39.04 | 39.54 | 38.63 | 39.25 | 5,299,201 | +0.04(+0.11%) |
Oct 12, 2016 | 39.37 | 39.40 | 38.36 | 39.20 | 7,319,095 | -0.29(-0.74%) |
Oct 11, 2016 | 40.12 | 40.27 | 39.36 | 39.49 | 6,064,362 | -0.40(-1.00%) |
Oct 10, 2016 | 39.84 | 40.07 | 39.68 | 39.89 | 5,650,927 | +0.34(+0.87%) |
Oct 07, 2016 | 39.95 | 40.21 | 39.17 | 39.55 | 7,635,353 | -0.46(-1.15%) |
Oct 06, 2016 | 39.94 | 40.22 | 39.48 | 40.01 | 5,551,010 | +0.07(+0.18%) |
Oct 05, 2016 | 39.41 | 40.37 | 39.22 | 39.94 | 8,772,788 | +0.84(+2.14%) |
Oct 04, 2016 | 38.75 | 39.61 | 38.75 | 39.10 | 7,963,752 | +0.55(+1.42%) |
Oct 03, 2016 | 38.66 | 38.81 | 38.27 | 38.55 | 7,095,657 | -0.07(-0.19%) |
Sep 30, 2016 | 37.80 | 38.82 | 37.57 | 38.63 | 11,400,033 | +0.94(+2.49%) |
Sep 29, 2016 | 39.99 | 40.16 | 37.29 | 37.69 | 19,044,778 | -2.48(-6.17%) |
Sep 28, 2016 | 40.27 | 40.54 | 39.41 | 40.16 | 9,178,285 | +0.07(+0.16%) |
Sep 27, 2016 | 39.44 | 40.29 | 39.10 | 40.10 | 8,166,746 | +0.53(+1.34%) |
Sep 26, 2016 | 40.57 | 40.70 | 39.51 | 39.57 | 6,623,276 | -1.01(-2.48%) |
Sep 23, 2016 | 40.36 | 40.84 | 40.02 | 40.57 | 7,398,440 | +0.05(+0.13%) |
Sep 22, 2016 | 40.88 | 41.13 | 40.48 | 40.52 | 6,506,278 | -0.06(-0.14%) |
Sep 21, 2016 | 40.73 | 40.91 | 40.09 | 40.58 | 8,278,515 | +0.17(+0.41%) |
Sep 20, 2016 | 41.72 | 41.73 | 40.40 | 40.41 | 8,508,554 | -1.23(-2.96%) |
Sep 19, 2016 | 41.44 | 42.33 | 41.16 | 41.64 | 8,200,346 | +0.30(+0.72%) |
Sep 16, 2016 | 40.84 | 41.67 | 40.84 | 41.35 | 10,039,064 | +0.39(+0.96%) |
Sep 15, 2016 | 39.84 | 41.43 | 39.76 | 40.95 | 9,215,676 | +1.18(+2.97%) |
Sep 14, 2016 | 40.43 | 40.78 | 39.72 | 39.77 | 7,432,482 | -0.57(-1.41%) |
Sep 13, 2016 | 40.47 | 40.66 | 40.12 | 40.34 | 6,434,500 | -0.39(-0.95%) |
Sep 12, 2016 | 39.87 | 40.96 | 39.54 | 40.73 | 7,946,433 | +0.70(+1.75%) |
Sep 09, 2016 | 40.78 | 40.83 | 39.98 | 40.03 | 7,922,077 | -0.90(-2.19%) |
Sep 08, 2016 | 40.81 | 41.27 | 40.46 | 40.92 | 6,129,201 | +0.04(+0.11%) |
Sep 07, 2016 | 40.21 | 40.95 | 40.11 | 40.88 | 6,330,381 | +0.60(+1.48%) |
Sep 06, 2016 | 40.18 | 40.54 | 39.91 | 40.28 | 4,876,444 | +0.32(+0.80%) |
Sep 02, 2016 | 39.92 | 39.96 | 39.96 | 39.96 | 6,686,139 | +0.39(+0.99%) |
Sep 01, 2016 | 40.35 | 40.38 | 39.26 | 39.57 | 7,246,778 | -0.77(-1.92%) |
Aug 31, 2016 | 40.55 | 40.81 | 40.13 | 40.34 | 6,869,104 | -0.33(-0.81%) |
Aug 30, 2016 | 40.54 | 40.73 | 40.17 | 40.67 | 5,552,702 | +0.12(+0.31%) |
Aug 29, 2016 | 40.32 | 40.77 | 40.27 | 40.54 | 4,883,752 | +0.26(+0.63%) |
Aug 26, 2016 | 40.13 | 40.52 | 39.84 | 40.29 | 5,577,087 | +0.19(+0.47%) |
Aug 25, 2016 | 40.48 | 40.68 | 39.76 | 40.10 | 8,114,164 | -0.50(-1.22%) |
Aug 24, 2016 | 40.32 | 40.77 | 40.06 | 40.59 | 7,804,699 | +0.36(+0.89%) |
Aug 23, 2016 | 39.73 | 40.34 | 39.55 | 40.24 | 5,974,277 | +0.57(+1.43%) |
Aug 22, 2016 | 39.77 | 39.77 | 39.25 | 39.67 | 7,115,458 | -0.28(-0.71%) |
Aug 19, 2016 | 39.84 | 40.22 | 39.61 | 39.95 | 5,456,357 | -0.17(-0.44%) |
Aug 18, 2016 | 40.16 | 40.23 | 39.73 | 40.13 | 6,992,803 | -0.08(-0.20%) |
Aug 17, 2016 | 39.67 | 40.30 | 39.62 | 40.21 | 7,962,626 | +0.49(+1.23%) |
Aug 16, 2016 | 39.70 | 39.97 | 39.51 | 39.72 | 5,925,250 | -0.01(-0.04%) |
Aug 15, 2016 | 39.63 | 39.87 | 39.26 | 39.73 | 6,781,782 | +0.14(+0.35%) |
Aug 12, 2016 | 39.65 | 39.74 | 39.19 | 39.60 | 6,650,712 | -0.01(-0.04%) |
Aug 11, 2016 | 38.63 | 39.96 | 38.59 | 39.61 | 10,718,653 | +1.04(+2.70%) |
Aug 10, 2016 | 38.33 | 39.36 | 38.28 | 38.57 | 9,768,243 | +0.31(+0.82%) |
Aug 09, 2016 | 39.01 | 39.13 | 37.96 | 38.26 | 9,403,861 | -0.80(-2.05%) |
Aug 08, 2016 | 38.92 | 39.36 | 38.85 | 39.06 | 9,190,947 | +0.50(+1.29%) |
Aug 05, 2016 | 38.39 | 39.04 | 38.23 | 38.56 | 11,114,108 | +0.12(+0.32%) |
Aug 04, 2016 | 39.07 | 39.39 | 38.26 | 38.44 | 12,265,548 | -0.99(-2.52%) |
Aug 03, 2016 | 37.60 | 39.56 | 37.48 | 39.43 | 15,764,218 | +1.70(+4.51%) |
Aug 02, 2016 | 37.58 | 38.08 | 37.30 | 37.73 | 9,659,428 | +0.52(+1.39%) |
Aug 01, 2016 | 37.57 | 37.93 | 37.04 | 37.21 | 9,569,830 | -0.47(-1.24%) |
Jul 29, 2016 | 37.24 | 37.72 | 36.87 | 37.68 | 7,098,778 | +0.30(+0.79%) |
Jul 28, 2016 | 37.76 | 37.90 | 36.51 | 37.38 | 8,058,877 | -0.25(-0.65%) |
Jul 27, 2016 | 37.98 | 38.68 | 37.22 | 37.63 | 12,694,394 | -0.33(-0.87%) |
Jul 26, 2016 | 36.45 | 38.04 | 36.00 | 37.96 | 17,716,672 | +1.72(+4.73%) |
Jul 25, 2016 | 35.94 | 36.25 | 35.50 | 36.25 | 10,626,358 | +0.30(+0.82%) |
Jul 22, 2016 | 36.08 | 36.24 | 35.55 | 35.95 | 8,534,742 | -0.14(-0.38%) |
Jul 21, 2016 | 36.69 | 36.75 | 36.04 | 36.09 | 6,320,260 | -0.51(-1.40%) |
Jul 20, 2016 | 36.80 | 36.87 | 36.40 | 36.60 | 6,255,932 | -0.05(-0.14%) |
Jul 19, 2016 | 36.43 | 36.79 | 36.22 | 36.65 | 6,771,279 | +0.30(+0.83%) |
Jul 18, 2016 | 35.93 | 36.68 | 35.60 | 36.35 | 7,045,803 | +0.35(+0.98%) |
Jul 15, 2016 | 36.49 | 36.65 | 35.91 | 35.99 | 7,950,004 | -0.33(-0.91%) |
Jul 14, 2016 | 36.01 | 36.37 | 35.62 | 36.33 | 8,287,636 | +0.62(+1.74%) |
Jul 13, 2016 | 35.53 | 35.81 | 34.76 | 35.71 | 11,315,936 | +0.21(+0.59%) |
Jul 12, 2016 | 35.30 | 35.55 | 35.00 | 35.50 | 10,922,486 | +0.55(+1.57%) |
Jul 11, 2016 | 34.69 | 35.05 | 34.39 | 34.95 | 8,571,701 | +0.55(+1.59%) |
Jul 08, 2016 | 34.32 | 34.90 | 34.05 | 34.40 | 13,283,144 | +0.35(+1.04%) |
Jul 07, 2016 | 35.28 | 36.11 | 34.00 | 34.05 | 14,487,885 | -1.02(-2.92%) |
Jul 06, 2016 | 35.73 | 35.85 | 34.15 | 35.07 | 15,395,527 | -0.85(-2.37%) |
Jul 05, 2016 | 37.06 | 37.10 | 35.55 | 35.92 | 11,012,182 | -1.15(-3.09%) |
Jul 01, 2016 | 36.61 | 37.07 | 37.07 | 37.07 | 8,180,795 | +0.31(+0.84%) |
Jun 30, 2016 | 37.34 | 37.44 | 35.97 | 36.76 | 14,447,367 | -0.66(-1.77%) |
Jun 29, 2016 | 37.53 | 37.95 | 37.13 | 37.42 | 10,420,083 | +0.06(+0.17%) |
Jun 28, 2016 | 37.51 | 37.51 | 36.42 | 37.36 | 10,695,549 | +0.50(+1.37%) |
Jun 27, 2016 | 37.53 | 37.60 | 36.58 | 36.85 | 8,765,798 | -1.03(-2.72%) |
Jun 24, 2016 | 37.41 | 38.37 | 37.20 | 37.88 | 11,175,945 | -0.83(-2.14%) |
Jun 23, 2016 | 38.49 | 38.87 | 38.43 | 38.71 | 7,728,883 | +0.65(+1.70%) |
Jun 22, 2016 | 37.87 | 38.34 | 37.64 | 38.06 | 7,355,619 | +0.24(+0.65%) |
Jun 21, 2016 | 37.26 | 37.97 | 36.95 | 37.82 | 6,672,995 | +0.57(+1.53%) |
Jun 20, 2016 | 37.65 | 37.94 | 37.18 | 37.25 | 6,271,352 | -0.02(-0.06%) |
Jun 17, 2016 | 37.41 | 37.95 | 37.02 | 37.27 | 9,853,785 | -0.06(-0.15%) |
Jun 16, 2016 | 36.79 | 37.44 | 36.54 | 37.33 | 7,918,884 | +0.36(+0.97%) |
Jun 15, 2016 | 36.36 | 37.32 | 36.14 | 36.97 | 11,366,132 | +0.36(+0.98%) |
Jun 14, 2016 | 36.76 | 37.41 | 36.06 | 36.61 | 10,311,359 | -0.17(-0.45%) |
Jun 13, 2016 | 38.29 | 38.38 | 36.68 | 36.77 | 12,268,925 | -1.74(-4.51%) |
Jun 10, 2016 | 38.57 | 38.89 | 38.29 | 38.51 | 6,484,549 | -0.27(-0.71%) |
Jun 09, 2016 | 39.02 | 39.09 | 38.47 | 38.78 | 8,730,271 | -0.42(-1.07%) |
Jun 08, 2016 | 40.36 | 40.39 | 39.11 | 39.20 | 8,708,452 | -0.90(-2.25%) |
Jun 07, 2016 | 39.72 | 40.47 | 39.58 | 40.10 | 7,718,846 | +0.52(+1.31%) |
Jun 06, 2016 | 39.78 | 39.85 | 38.90 | 39.58 | 7,290,764 | -0.17(-0.42%) |
Jun 03, 2016 | 40.04 | 40.18 | 39.19 | 39.75 | 6,301,224 | -0.41(-1.02%) |
Jun 02, 2016 | 40.15 | 40.89 | 40.11 | 40.16 | 7,658,057 | -0.02(-0.05%) |
Jun 01, 2016 | 39.42 | 40.42 | 39.25 | 40.18 | 8,816,950 | +0.76(+1.92%) |
May 31, 2016 | 39.33 | 39.78 | 38.83 | 39.42 | 8,594,540 | +0.09(+0.24%) |
May 27, 2016 | 39.04 | 39.33 | 39.33 | 39.33 | 6,157,172 | +0.35(+0.89%) |
May 26, 2016 | 39.55 | 39.56 | 38.57 | 38.98 | 7,543,221 | -0.38(-0.97%) |
May 25, 2016 | 39.92 | 39.99 | 38.92 | 39.37 | 9,309,828 | -0.53(-1.32%) |
May 24, 2016 | 39.65 | 40.02 | 39.32 | 39.89 | 7,479,245 | +0.64(+1.63%) |
May 23, 2016 | 39.89 | 40.22 | 39.20 | 39.25 | 6,431,508 | -0.77(-1.93%) |
May 20, 2016 | 39.64 | 40.12 | 39.32 | 40.02 | 4,906,383 | +0.52(+1.32%) |
May 19, 2016 | 39.97 | 40.76 | 39.10 | 39.50 | 7,355,464 | -0.74(-1.84%) |
May 18, 2016 | 39.47 | 40.93 | 39.43 | 40.24 | 8,153,097 | +0.85(+2.15%) |
May 17, 2016 | 39.22 | 39.97 | 39.17 | 39.40 | 6,146,164 | +0.04(+0.11%) |
May 16, 2016 | 39.41 | 39.48 | 38.41 | 39.35 | 8,126,893 | +0.06(+0.15%) |
May 13, 2016 | 39.19 | 39.66 | 38.80 | 39.30 | 6,388,987 | +0.24(+0.60%) |
May 12, 2016 | 40.07 | 40.19 | 38.82 | 39.06 | 6,334,402 | -0.78(-1.95%) |
May 11, 2016 | 39.93 | 40.40 | 39.54 | 39.84 | 7,977,098 | -0.09(-0.23%) |
May 10, 2016 | 39.38 | 40.07 | 39.37 | 39.93 | 6,891,305 | +0.73(+1.86%) |
May 09, 2016 | 39.38 | 39.49 | 38.56 | 39.20 | 7,560,115 | -0.27(-0.69%) |
May 06, 2016 | 39.46 | 40.23 | 39.27 | 39.47 | 9,444,421 | -0.18(-0.45%) |
May 05, 2016 | 40.44 | 40.64 | 39.46 | 39.65 | 8,870,520 | -0.39(-0.96%) |
May 04, 2016 | 41.09 | 41.49 | 39.71 | 40.04 | 11,293,032 | -1.06(-2.57%) |
May 03, 2016 | 41.38 | 42.05 | 40.68 | 41.09 | 11,694,451 | -1.56(-3.66%) |