Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.46 | 41.83 | 40.93 | 41.25 | 5,767,735 | -0.30(-0.72%) |
May 30, 2017 | 41.55 | 42.17 | 41.48 | 41.55 | 5,051,748 | -0.32(-0.76%) |
May 26, 2017 | 41.55 | 41.91 | 41.41 | 41.87 | 4,848,531 | +0.29(+0.71%) |
May 25, 2017 | 42.13 | 42.74 | 41.56 | 41.58 | 4,985,354 | -0.54(-1.28%) |
May 24, 2017 | 41.97 | 42.23 | 41.82 | 42.12 | 3,687,510 | +0.04(+0.09%) |
May 23, 2017 | 42.01 | 42.27 | 41.82 | 42.08 | 2,774,049 | +0.08(+0.19%) |
May 22, 2017 | 41.97 | 42.16 | 41.77 | 42.00 | 3,034,353 | +0.16(+0.38%) |
May 19, 2017 | 41.35 | 42.10 | 41.15 | 41.84 | 5,952,777 | +0.67(+1.62%) |
May 18, 2017 | 40.95 | 41.59 | 40.68 | 41.17 | 5,162,172 | -0.09(-0.21%) |
May 17, 2017 | 41.60 | 41.89 | 41.06 | 41.26 | 5,484,782 | -0.34(-0.82%) |
May 16, 2017 | 41.80 | 41.80 | 41.04 | 41.60 | 6,366,639 | -0.40(-0.96%) |
May 15, 2017 | 41.99 | 42.43 | 41.63 | 42.01 | 6,039,539 | +0.54(+1.30%) |
May 12, 2017 | 41.27 | 41.76 | 41.24 | 41.47 | 3,742,433 | +0.13(+0.30%) |
May 11, 2017 | 41.33 | 41.92 | 41.15 | 41.34 | 5,971,767 | +0.13(+0.32%) |
May 10, 2017 | 40.81 | 41.46 | 40.40 | 41.21 | 7,577,695 | +0.69(+1.71%) |
May 09, 2017 | 40.55 | 40.69 | 40.13 | 40.52 | 5,036,129 | +0.09(+0.23%) |
May 08, 2017 | 39.85 | 40.55 | 39.69 | 40.42 | 7,524,422 | +0.54(+1.34%) |
May 05, 2017 | 39.19 | 39.94 | 38.94 | 39.89 | 7,374,813 | +0.87(+2.22%) |
May 04, 2017 | 40.24 | 40.24 | 38.87 | 39.02 | 7,446,159 | -1.32(-3.28%) |
May 03, 2017 | 40.24 | 40.70 | 40.06 | 40.34 | 5,758,138 | -0.14(-0.35%) |
May 02, 2017 | 40.22 | 40.64 | 40.17 | 40.48 | 6,178,131 | +0.44(+1.10%) |
May 01, 2017 | 40.27 | 40.29 | 39.74 | 40.04 | 4,243,476 | -0.06(-0.16%) |
Apr 28, 2017 | 40.40 | 40.41 | 39.90 | 40.11 | 4,634,151 | -0.06(-0.16%) |
Apr 27, 2017 | 38.95 | 40.64 | 38.94 | 40.17 | 8,620,006 | +1.12(+2.86%) |
Apr 26, 2017 | 39.16 | 39.45 | 38.83 | 39.05 | 6,201,428 | -0.34(-0.86%) |
Apr 25, 2017 | 39.58 | 39.69 | 39.28 | 39.39 | 4,843,853 | -0.13(-0.32%) |
Apr 24, 2017 | 38.86 | 39.71 | 38.66 | 39.52 | 6,693,515 | +1.28(+3.36%) |
Apr 21, 2017 | 38.19 | 38.58 | 38.07 | 38.23 | 5,336,444 | +0.02(+0.04%) |
Apr 20, 2017 | 38.01 | 38.59 | 37.89 | 38.22 | 3,895,256 | +0.28(+0.73%) |
Apr 19, 2017 | 38.42 | 38.70 | 37.62 | 37.94 | 7,019,789 | -0.59(-1.53%) |
Apr 18, 2017 | 39.05 | 39.37 | 38.29 | 38.53 | 4,479,219 | -0.76(-1.92%) |
Apr 17, 2017 | 38.80 | 39.33 | 38.79 | 39.29 | 4,525,766 | +0.52(+1.34%) |
Apr 13, 2017 | 39.26 | 39.36 | 38.66 | 38.77 | 4,285,203 | -0.55(-1.40%) |
Apr 12, 2017 | 39.82 | 40.11 | 39.23 | 39.32 | 3,793,477 | -0.39(-0.97%) |
Apr 11, 2017 | 39.52 | 39.79 | 39.29 | 39.70 | 5,762,970 | +0.23(+0.58%) |
Apr 10, 2017 | 39.62 | 40.00 | 39.46 | 39.48 | 4,793,406 | +0.09(+0.24%) |
Apr 07, 2017 | 39.17 | 39.70 | 38.98 | 39.38 | 4,479,598 | +0.14(+0.36%) |
Apr 06, 2017 | 39.11 | 39.71 | 38.96 | 39.24 | 5,761,539 | +0.31(+0.81%) |
Apr 05, 2017 | 39.89 | 40.29 | 38.89 | 38.92 | 5,157,230 | -0.68(-1.71%) |
Apr 04, 2017 | 39.54 | 39.62 | 39.00 | 39.60 | 3,106,441 | +0.28(+0.72%) |
Apr 03, 2017 | 39.90 | 40.03 | 39.07 | 39.32 | 3,488,673 | -0.47(-1.19%) |
Mar 31, 2017 | 39.28 | 40.03 | 39.23 | 39.79 | 6,162,122 | +0.31(+0.80%) |
Mar 30, 2017 | 39.84 | 40.00 | 39.37 | 39.48 | 7,485,593 | -0.32(-0.81%) |
Mar 29, 2017 | 38.59 | 39.85 | 38.55 | 39.80 | 4,912,163 | +1.20(+3.10%) |
Mar 28, 2017 | 38.52 | 38.70 | 38.27 | 38.60 | 5,169,238 | +0.16(+0.41%) |
Mar 27, 2017 | 38.09 | 38.63 | 37.93 | 38.44 | 4,054,034 | -0.03(-0.08%) |
Mar 24, 2017 | 38.98 | 38.99 | 38.43 | 38.48 | 4,525,789 | -0.34(-0.87%) |
Mar 23, 2017 | 39.01 | 39.33 | 38.72 | 38.81 | 3,456,743 | -0.21(-0.54%) |
Mar 22, 2017 | 38.66 | 39.23 | 38.52 | 39.03 | 5,142,412 | +0.24(+0.63%) |
Mar 21, 2017 | 39.74 | 39.85 | 38.70 | 38.78 | 6,595,399 | -0.98(-2.46%) |
Mar 20, 2017 | 39.89 | 40.00 | 39.49 | 39.76 | 7,111,979 | -0.23(-0.57%) |
Mar 17, 2017 | 40.52 | 40.74 | 39.80 | 39.99 | 6,743,981 | -0.31(-0.76%) |
Mar 16, 2017 | 40.66 | 41.13 | 40.24 | 40.29 | 6,625,229 | -0.30(-0.74%) |
Mar 15, 2017 | 39.74 | 40.63 | 39.49 | 40.59 | 8,000,928 | +1.22(+3.10%) |
Mar 14, 2017 | 39.70 | 39.83 | 39.11 | 39.37 | 7,472,235 | -0.77(-1.92%) |
Mar 13, 2017 | 39.26 | 40.22 | 39.26 | 40.15 | 7,330,805 | +0.88(+2.25%) |
Mar 10, 2017 | 39.03 | 39.32 | 38.55 | 39.26 | 5,975,251 | +0.46(+1.20%) |
Mar 09, 2017 | 39.38 | 39.51 | 38.52 | 38.80 | 6,290,059 | -0.74(-1.87%) |
Mar 08, 2017 | 39.48 | 40.11 | 39.42 | 39.54 | 7,429,349 | +0.06(+0.14%) |
Mar 07, 2017 | 40.26 | 40.51 | 39.45 | 39.48 | 4,335,869 | -0.79(-1.96%) |
Mar 06, 2017 | 40.18 | 40.40 | 39.77 | 40.27 | 8,670,857 | -0.09(-0.23%) |
Mar 03, 2017 | 40.29 | 40.45 | 40.00 | 40.37 | 5,077,210 | +0.18(+0.45%) |
Mar 02, 2017 | 40.07 | 40.48 | 39.68 | 40.18 | 6,283,953 | +0.04(+0.10%) |
Mar 01, 2017 | 39.37 | 40.55 | 39.34 | 40.15 | 7,560,913 | +1.09(+2.80%) |
Feb 28, 2017 | 39.76 | 40.29 | 38.96 | 39.05 | 7,188,246 | -0.91(-2.29%) |
Feb 27, 2017 | 39.38 | 40.10 | 39.36 | 39.96 | 6,521,945 | +0.57(+1.46%) |
Feb 24, 2017 | 39.37 | 39.40 | 38.92 | 39.39 | 3,961,149 | -0.25(-0.64%) |
Feb 23, 2017 | 39.67 | 39.88 | 39.30 | 39.64 | 3,396,237 | +0.43(+1.08%) |
Feb 22, 2017 | 39.44 | 39.66 | 39.03 | 39.22 | 4,010,695 | -0.45(-1.13%) |
Feb 21, 2017 | 39.74 | 39.85 | 39.36 | 39.66 | 5,034,285 | +0.28(+0.72%) |
Feb 17, 2017 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.12%) | |
Feb 16, 2017 | 40.15 | 40.15 | 39.26 | 39.33 | 3,753,810 | -0.54(-1.34%) |
Feb 15, 2017 | 39.99 | 40.27 | 39.58 | 39.87 | 5,583,717 | -0.25(-0.63%) |
Feb 14, 2017 | 39.39 | 40.13 | 39.13 | 40.12 | 5,536,917 | +0.82(+2.08%) |
Feb 13, 2017 | 39.19 | 39.62 | 39.02 | 39.30 | 4,166,077 | +0.11(+0.28%) |
Feb 10, 2017 | 39.37 | 39.45 | 38.83 | 39.19 | 3,566,710 | +0.16(+0.42%) |
Feb 09, 2017 | 38.81 | 39.15 | 38.48 | 39.03 | 5,413,639 | +0.63(+1.65%) |
Feb 08, 2017 | 37.18 | 38.41 | 37.04 | 38.40 | 5,707,367 | +0.93(+2.48%) |
Feb 07, 2017 | 37.62 | 37.92 | 37.19 | 37.47 | 5,116,834 | -0.34(-0.91%) |
Feb 06, 2017 | 37.67 | 38.11 | 37.36 | 37.81 | 10,204,404 | +0.16(+0.44%) |
Feb 03, 2017 | 37.38 | 37.91 | 36.87 | 37.65 | 4,834,386 | +0.20(+0.54%) |
Feb 02, 2017 | 37.86 | 37.91 | 37.07 | 37.44 | 5,310,285 | +0.15(+0.40%) |
Feb 01, 2017 | 38.83 | 39.06 | 36.82 | 37.29 | 9,798,007 | -0.27(-0.71%) |
Jan 31, 2017 | 37.94 | 37.99 | 36.64 | 37.56 | 6,791,747 | -0.24(-0.64%) |
Jan 30, 2017 | 38.40 | 38.46 | 37.61 | 37.80 | 7,002,753 | -0.56(-1.47%) |
Jan 27, 2017 | 38.76 | 39.08 | 38.04 | 38.36 | 6,503,956 | -0.28(-0.73%) |
Jan 26, 2017 | 39.15 | 39.15 | 38.52 | 38.65 | 5,543,644 | -0.18(-0.46%) |
Jan 25, 2017 | 39.31 | 39.33 | 38.43 | 38.83 | 9,696,911 | -0.33(-0.84%) |
Jan 24, 2017 | 38.40 | 39.46 | 38.28 | 39.15 | 9,364,098 | +1.07(+2.81%) |
Jan 23, 2017 | 37.96 | 38.12 | 37.61 | 38.08 | 10,425,345 | -0.03(-0.08%) |
Jan 20, 2017 | 38.15 | 38.33 | 37.84 | 38.11 | 6,439,168 | +0.30(+0.81%) |
Jan 19, 2017 | 38.26 | 38.32 | 37.47 | 37.81 | 5,354,838 | -0.41(-1.08%) |
Jan 18, 2017 | 37.79 | 38.57 | 37.68 | 38.22 | 4,800,221 | +0.13(+0.35%) |
Jan 17, 2017 | 38.10 | 38.77 | 37.72 | 38.09 | 6,551,675 | +0.27(+0.72%) |
Jan 13, 2017 | 37.82 | 37.82 | 37.82 | 0 | -0.68(-1.77%) | |
Jan 12, 2017 | 38.78 | 38.87 | 38.09 | 38.50 | 5,056,591 | -0.32(-0.83%) |
Jan 11, 2017 | 38.61 | 39.08 | 38.38 | 38.82 | 8,547,731 | +0.54(+1.41%) |
Jan 10, 2017 | 38.69 | 39.05 | 38.28 | 38.28 | 6,555,342 | -0.38(-0.99%) |
Jan 09, 2017 | 39.12 | 39.26 | 38.58 | 38.66 | 10,282,573 | -0.71(-1.81%) |
Jan 06, 2017 | 39.95 | 40.06 | 39.31 | 39.37 | 6,074,482 | -0.53(-1.33%) |
Jan 05, 2017 | 40.26 | 40.48 | 39.11 | 39.90 | 12,198,071 | -0.15(-0.37%) |
Jan 04, 2017 | 41.39 | 41.82 | 39.89 | 40.05 | 14,047,035 | -1.32(-3.19%) |
Jan 03, 2017 | 41.98 | 42.67 | 40.99 | 41.37 | 17,052,106 | +2.02(+5.12%) |
Dec 30, 2016 | 39.36 | 39.36 | 39.36 | 0 | -0.08(-0.20%) | |
Dec 29, 2016 | 39.37 | 39.93 | 39.14 | 39.44 | 3,433,657 | +0.09(+0.24%) |
Dec 28, 2016 | 39.92 | 39.98 | 39.31 | 39.34 | 4,145,795 | -0.62(-1.55%) |
Dec 27, 2016 | 39.72 | 39.97 | 39.61 | 39.96 | 4,478,848 | +0.27(+0.67%) |
Dec 23, 2016 | 39.69 | 39.69 | 39.69 | 0 | +0.34(+0.87%) | |
Dec 22, 2016 | 38.56 | 39.63 | 38.52 | 39.35 | 7,816,833 | +1.06(+2.76%) |
Dec 21, 2016 | 38.46 | 38.59 | 37.60 | 38.29 | 10,396,763 | -0.30(-0.79%) |
Dec 20, 2016 | 38.77 | 38.94 | 38.35 | 38.60 | 4,308,881 | -0.05(-0.12%) |
Dec 19, 2016 | 38.84 | 38.91 | 38.31 | 38.65 | 5,377,190 | -0.52(-1.34%) |
Dec 16, 2016 | 38.42 | 39.46 | 38.30 | 39.17 | 8,660,401 | +0.96(+2.52%) |
Dec 15, 2016 | 37.83 | 38.47 | 37.83 | 38.21 | 6,954,281 | +0.36(+0.95%) |
Dec 14, 2016 | 38.10 | 38.68 | 37.76 | 37.85 | 6,707,768 | -0.64(-1.67%) |
Dec 13, 2016 | 38.55 | 38.91 | 38.25 | 38.49 | 6,244,178 | +0.12(+0.31%) |
Dec 12, 2016 | 39.42 | 39.59 | 37.89 | 38.37 | 7,100,490 | -0.27(-0.71%) |
Dec 09, 2016 | 39.04 | 39.54 | 38.43 | 38.65 | 8,052,559 | -0.48(-1.24%) |
Dec 08, 2016 | 39.16 | 39.64 | 38.75 | 39.13 | 6,661,102 | +0.32(+0.83%) |
Dec 07, 2016 | 37.40 | 39.31 | 37.30 | 38.81 | 12,396,087 | +1.89(+5.12%) |
Dec 06, 2016 | 37.43 | 37.45 | 36.86 | 36.92 | 6,840,916 | -0.61(-1.62%) |
Dec 05, 2016 | 37.73 | 38.01 | 37.26 | 37.53 | 6,149,138 | +0.16(+0.44%) |
Dec 02, 2016 | 37.25 | 38.06 | 37.25 | 37.36 | 5,658,224 | +0.05(+0.13%) |
Dec 01, 2016 | 37.12 | 38.53 | 36.89 | 37.32 | 11,144,884 | +0.56(+1.53%) |
Nov 30, 2016 | 36.16 | 36.95 | 34.86 | 36.75 | 14,159,798 | +0.81(+2.26%) |
Nov 29, 2016 | 36.42 | 36.70 | 35.86 | 35.94 | 9,925,691 | -0.84(-2.27%) |
Nov 28, 2016 | 37.93 | 38.17 | 36.71 | 36.78 | 7,145,412 | -0.90(-2.39%) |
Nov 25, 2016 | 37.11 | 37.70 | 37.03 | 37.68 | 2,543,396 | +0.38(+1.03%) |
Nov 23, 2016 | 37.29 | 37.29 | 37.29 | 0 | -0.13(-0.33%) | |
Nov 22, 2016 | 37.09 | 38.15 | 37.00 | 37.42 | 16,678,260 | +0.55(+1.48%) |
Nov 21, 2016 | 35.49 | 36.96 | 35.10 | 36.87 | 25,930,146 | +3.02(+8.91%) |
Nov 18, 2016 | 33.77 | 34.08 | 33.28 | 33.85 | 6,259,165 | -0.04(-0.12%) |
Nov 17, 2016 | 34.28 | 34.62 | 33.76 | 33.89 | 5,098,472 | -0.10(-0.30%) |
Nov 16, 2016 | 34.08 | 34.30 | 33.70 | 33.99 | 5,329,046 | -0.27(-0.78%) |
Nov 15, 2016 | 34.15 | 34.66 | 33.44 | 34.26 | 10,919,256 | +0.19(+0.55%) |
Nov 14, 2016 | 34.09 | 34.54 | 33.90 | 34.07 | 8,637,642 | -0.01(-0.02%) |
Nov 11, 2016 | 33.81 | 34.16 | 33.27 | 34.08 | 8,380,676 | +0.11(+0.32%) |
Nov 10, 2016 | 33.76 | 34.58 | 33.55 | 33.97 | 7,615,589 | +0.19(+0.57%) |
Nov 09, 2016 | 32.19 | 34.04 | 32.12 | 33.78 | 11,076,410 | +1.36(+4.18%) |
Nov 08, 2016 | 32.97 | 32.98 | 32.30 | 32.42 | 5,692,267 | -0.60(-1.83%) |
Nov 07, 2016 | 32.55 | 33.04 | 32.42 | 33.03 | 9,546,118 | +1.06(+3.32%) |
Nov 04, 2016 | 31.79 | 32.38 | 31.73 | 31.96 | 4,187,420 | +0.04(+0.12%) |
Nov 03, 2016 | 31.95 | 32.14 | 31.02 | 31.93 | 7,441,990 | +0.14(+0.44%) |
Nov 02, 2016 | 32.48 | 32.97 | 31.55 | 31.79 | 9,156,879 | -1.04(-3.16%) |
Nov 01, 2016 | 34.33 | 34.82 | 32.36 | 32.83 | 16,569,132 | -0.97(-2.87%) |
Oct 31, 2016 | 33.50 | 34.08 | 33.48 | 33.79 | 11,272,344 | +0.60(+1.80%) |
Oct 28, 2016 | 33.00 | 33.37 | 32.46 | 33.20 | 10,665,248 | +0.01(+0.02%) |
Oct 27, 2016 | 34.15 | 34.24 | 32.17 | 33.19 | 17,644,682 | -1.12(-3.28%) |
Oct 26, 2016 | 33.58 | 34.79 | 33.54 | 34.31 | 8,521,693 | +0.44(+1.30%) |
Oct 25, 2016 | 33.98 | 34.57 | 33.63 | 33.87 | 8,529,453 | -0.07(-0.21%) |
Oct 24, 2016 | 34.22 | 34.36 | 33.78 | 33.94 | 6,528,878 | -0.24(-0.70%) |
Oct 21, 2016 | 33.07 | 34.32 | 33.00 | 34.18 | 6,202,829 | +0.81(+2.42%) |
Oct 20, 2016 | 32.88 | 33.52 | 32.73 | 33.38 | 3,935,460 | +0.31(+0.94%) |
Oct 19, 2016 | 33.27 | 33.39 | 32.75 | 33.07 | 9,366,028 | -0.06(-0.19%) |
Oct 18, 2016 | 32.74 | 33.37 | 32.68 | 33.13 | 3,947,835 | +0.68(+2.10%) |
Oct 17, 2016 | 32.28 | 32.78 | 32.14 | 32.45 | 5,288,169 | +0.16(+0.48%) |
Oct 14, 2016 | 32.51 | 32.55 | 31.89 | 32.29 | 5,987,646 | +0.07(+0.22%) |
Oct 13, 2016 | 32.00 | 32.40 | 31.36 | 32.22 | 5,581,877 | -0.08(-0.24%) |
Oct 12, 2016 | 32.41 | 32.55 | 31.75 | 32.30 | 4,822,306 | -0.23(-0.72%) |
Oct 11, 2016 | 32.95 | 33.30 | 32.22 | 32.53 | 6,617,843 | -0.40(-1.20%) |
Oct 10, 2016 | 32.93 | 33.05 | 32.58 | 32.93 | 4,912,181 | +0.54(+1.68%) |
Oct 07, 2016 | 32.84 | 32.93 | 32.18 | 32.38 | 5,711,350 | -0.46(-1.39%) |
Oct 06, 2016 | 33.03 | 33.10 | 32.28 | 32.84 | 7,232,724 | +0.07(+0.21%) |
Oct 05, 2016 | 32.44 | 33.07 | 32.31 | 32.77 | 5,287,814 | +0.69(+2.15%) |
Oct 04, 2016 | 31.87 | 32.80 | 31.86 | 32.08 | 5,297,366 | +0.33(+1.03%) |
Oct 03, 2016 | 31.61 | 31.81 | 31.22 | 31.76 | 6,851,180 | +0.29(+0.91%) |
Sep 30, 2016 | 31.10 | 31.78 | 30.64 | 31.47 | 9,914,034 | +0.66(+2.14%) |
Sep 29, 2016 | 32.89 | 33.11 | 30.46 | 30.81 | 17,685,302 | -2.25(-6.80%) |
Sep 28, 2016 | 32.72 | 33.10 | 32.15 | 33.06 | 6,814,925 | +0.61(+1.89%) |
Sep 27, 2016 | 31.93 | 32.59 | 31.64 | 32.45 | 6,096,478 | +0.29(+0.89%) |
Sep 26, 2016 | 32.94 | 33.08 | 32.13 | 32.16 | 8,449,087 | -0.62(-1.89%) |
Sep 23, 2016 | 32.79 | 33.31 | 32.13 | 32.78 | 10,040,667 | -0.32(-0.96%) |
Sep 22, 2016 | 33.80 | 33.97 | 33.08 | 33.10 | 7,289,367 | -0.40(-1.20%) |
Sep 21, 2016 | 33.27 | 33.55 | 33.00 | 33.50 | 6,293,626 | +0.51(+1.55%) |
Sep 20, 2016 | 34.00 | 34.07 | 32.99 | 32.99 | 7,068,484 | -0.91(-2.70%) |
Sep 19, 2016 | 34.08 | 34.55 | 33.65 | 33.90 | 8,540,665 | +0.09(+0.25%) |
Sep 16, 2016 | 33.41 | 33.99 | 32.89 | 33.82 | 9,059,483 | -0.09(-0.27%) |
Sep 15, 2016 | 32.59 | 34.22 | 32.59 | 33.91 | 8,615,423 | +1.45(+4.47%) |
Sep 14, 2016 | 32.92 | 33.36 | 32.18 | 32.46 | 6,838,557 | -0.49(-1.48%) |
Sep 13, 2016 | 33.01 | 33.42 | 32.60 | 32.95 | 5,618,264 | -0.65(-1.94%) |
Sep 12, 2016 | 32.35 | 33.86 | 31.98 | 33.60 | 7,942,171 | +0.85(+2.60%) |
Sep 09, 2016 | 33.29 | 33.53 | 32.74 | 32.75 | 5,633,082 | -0.94(-2.78%) |
Sep 08, 2016 | 33.56 | 34.00 | 33.13 | 33.69 | 6,200,677 | +0.28(+0.84%) |
Sep 07, 2016 | 33.33 | 33.68 | 33.16 | 33.41 | 5,531,209 | +0.09(+0.28%) |
Sep 06, 2016 | 33.00 | 33.45 | 32.76 | 33.31 | 5,163,675 | +0.50(+1.54%) |
Sep 02, 2016 | 32.85 | 32.81 | 32.81 | 32.81 | 4,082,174 | +0.32(+0.98%) |
Sep 01, 2016 | 32.99 | 33.03 | 32.08 | 32.49 | 4,992,524 | -0.47(-1.41%) |
Aug 31, 2016 | 32.98 | 33.31 | 32.52 | 32.96 | 4,337,517 | -0.13(-0.40%) |
Aug 30, 2016 | 32.79 | 33.16 | 32.53 | 33.09 | 3,697,297 | +0.30(+0.92%) |
Aug 29, 2016 | 32.45 | 33.07 | 32.42 | 32.79 | 3,114,519 | +0.34(+1.05%) |
Aug 26, 2016 | 32.58 | 32.84 | 32.10 | 32.45 | 3,738,214 | -0.04(-0.12%) |
Aug 25, 2016 | 32.61 | 32.72 | 32.15 | 32.48 | 4,496,862 | -0.05(-0.17%) |
Aug 24, 2016 | 32.65 | 32.85 | 32.29 | 32.54 | 5,747,432 | +0.03(+0.10%) |
Aug 23, 2016 | 32.20 | 32.75 | 32.03 | 32.51 | 5,645,015 | +0.64(+2.02%) |
Aug 22, 2016 | 32.34 | 32.41 | 31.41 | 31.86 | 7,129,185 | -0.71(-2.17%) |
Aug 19, 2016 | 32.68 | 32.82 | 32.41 | 32.57 | 4,463,266 | -0.37(-1.13%) |
Aug 18, 2016 | 32.78 | 32.95 | 32.38 | 32.94 | 5,594,171 | +0.22(+0.66%) |
Aug 17, 2016 | 32.71 | 32.90 | 32.39 | 32.72 | 5,440,557 | +0.06(+0.19%) |
Aug 16, 2016 | 31.91 | 32.86 | 31.89 | 32.66 | 6,366,280 | +0.71(+2.23%) |
Aug 15, 2016 | 32.34 | 32.38 | 31.72 | 31.95 | 5,296,560 | -0.11(-0.34%) |
Aug 12, 2016 | 32.39 | 32.41 | 31.52 | 32.06 | 6,854,380 | -0.15(-0.45%) |
Aug 11, 2016 | 31.57 | 32.60 | 31.48 | 32.20 | 5,849,891 | +0.70(+2.22%) |
Aug 10, 2016 | 31.64 | 32.41 | 31.35 | 31.50 | 7,534,121 | -0.03(-0.10%) |
Aug 09, 2016 | 32.22 | 32.24 | 31.40 | 31.53 | 4,749,120 | -0.69(-2.15%) |
Aug 08, 2016 | 32.46 | 32.73 | 32.04 | 32.23 | 7,051,118 | +0.02(+0.05%) |
Aug 05, 2016 | 31.36 | 32.43 | 31.21 | 32.21 | 7,521,905 | +0.98(+3.15%) |
Aug 04, 2016 | 31.66 | 32.02 | 30.99 | 31.23 | 9,444,244 | -0.45(-1.43%) |
Aug 03, 2016 | 29.49 | 31.86 | 29.49 | 31.68 | 13,497,595 | +1.87(+6.26%) |
Aug 02, 2016 | 30.21 | 30.57 | 29.38 | 29.81 | 7,874,212 | -0.01(-0.03%) |
Aug 01, 2016 | 30.07 | 30.41 | 29.62 | 29.82 | 11,539,490 | -0.45(-1.50%) |
Jul 29, 2016 | 29.21 | 30.44 | 28.93 | 30.27 | 10,844,531 | +0.94(+3.20%) |
Jul 28, 2016 | 29.38 | 29.94 | 28.45 | 29.34 | 8,280,429 | +0.26(+0.90%) |
Jul 27, 2016 | 29.71 | 30.00 | 28.94 | 29.08 | 9,776,211 | -0.60(-2.02%) |
Jul 26, 2016 | 28.28 | 29.80 | 28.11 | 29.67 | 7,532,931 | +1.31(+4.63%) |
Jul 25, 2016 | 28.77 | 28.80 | 28.23 | 28.36 | 6,944,235 | -0.71(-2.43%) |
Jul 22, 2016 | 28.64 | 29.08 | 28.25 | 29.07 | 5,584,085 | +0.53(+1.86%) |
Jul 21, 2016 | 29.12 | 29.36 | 28.49 | 28.54 | 4,965,346 | -0.51(-1.77%) |
Jul 20, 2016 | 28.67 | 29.19 | 28.27 | 29.05 | 4,561,624 | +0.21(+0.72%) |
Jul 19, 2016 | 28.44 | 28.97 | 28.35 | 28.84 | 6,473,915 | +0.38(+1.32%) |
Jul 18, 2016 | 28.11 | 28.81 | 27.65 | 28.47 | 8,901,317 | +0.38(+1.34%) |
Jul 15, 2016 | 28.93 | 29.08 | 27.96 | 28.09 | 13,017,264 | -0.65(-2.25%) |
Jul 14, 2016 | 28.63 | 29.04 | 28.39 | 28.74 | 9,778,819 | +0.32(+1.11%) |
Jul 13, 2016 | 28.82 | 29.07 | 27.79 | 28.42 | 7,816,340 | -0.43(-1.49%) |
Jul 12, 2016 | 28.23 | 29.02 | 28.06 | 28.85 | 7,447,991 | +0.85(+3.02%) |
Jul 11, 2016 | 27.99 | 28.52 | 27.73 | 28.01 | 6,880,161 | +0.03(+0.11%) |
Jul 08, 2016 | 27.61 | 28.34 | 27.27 | 27.98 | 7,441,408 | +0.71(+2.59%) |
Jul 07, 2016 | 28.25 | 28.68 | 27.02 | 27.27 | 13,013,577 | -0.78(-2.79%) |
Jul 06, 2016 | 29.64 | 29.65 | 27.62 | 28.05 | 13,698,712 | -1.75(-5.88%) |
Jul 05, 2016 | 29.83 | 29.91 | 29.08 | 29.81 | 9,527,642 | -0.38(-1.25%) |
Jul 01, 2016 | 28.94 | 30.18 | 30.18 | 30.18 | 9,688,235 | +1.01(+3.45%) |
Jun 30, 2016 | 28.56 | 29.20 | 27.70 | 29.18 | 10,495,112 | +0.54(+1.88%) |
Jun 29, 2016 | 27.72 | 28.95 | 27.55 | 28.64 | 11,790,044 | +1.20(+4.37%) |
Jun 28, 2016 | 26.05 | 27.45 | 25.98 | 27.44 | 12,333,907 | +2.13(+8.41%) |
Jun 27, 2016 | 26.77 | 26.77 | 25.24 | 25.31 | 11,034,167 | -1.84(-6.79%) |
Jun 24, 2016 | 26.82 | 27.58 | 26.74 | 27.15 | 15,055,801 | -0.99(-3.52%) |
Jun 23, 2016 | 27.57 | 28.15 | 27.24 | 28.15 | 7,179,566 | +1.05(+3.86%) |
Jun 22, 2016 | 27.05 | 27.38 | 26.85 | 27.10 | 6,359,894 | +0.05(+0.17%) |
Jun 21, 2016 | 26.60 | 27.19 | 26.36 | 27.05 | 7,109,218 | +0.47(+1.76%) |
Jun 20, 2016 | 26.13 | 26.63 | 25.83 | 26.59 | 8,021,455 | +0.84(+3.25%) |
Jun 17, 2016 | 25.78 | 26.34 | 25.49 | 25.75 | 9,650,645 | +0.08(+0.33%) |
Jun 16, 2016 | 25.32 | 25.75 | 24.86 | 25.66 | 6,518,600 | +0.15(+0.57%) |
Jun 15, 2016 | 24.89 | 26.55 | 24.63 | 25.52 | 10,906,467 | +0.30(+1.19%) |
Jun 14, 2016 | 26.06 | 26.52 | 24.70 | 25.22 | 12,800,698 | -0.88(-3.39%) |
Jun 13, 2016 | 27.72 | 27.84 | 26.08 | 26.10 | 10,543,482 | -1.88(-6.70%) |
Jun 10, 2016 | 27.91 | 28.39 | 27.85 | 27.98 | 6,639,864 | -0.42(-1.49%) |
Jun 09, 2016 | 27.94 | 28.57 | 27.60 | 28.40 | 7,848,348 | +0.05(+0.19%) |
Jun 08, 2016 | 28.43 | 28.53 | 27.68 | 28.35 | 9,370,906 | +0.18(+0.63%) |
Jun 07, 2016 | 27.25 | 28.34 | 27.16 | 28.17 | 7,289,071 | +1.05(+3.85%) |
Jun 06, 2016 | 27.42 | 27.44 | 26.71 | 27.12 | 6,409,538 | -0.13(-0.48%) |
Jun 03, 2016 | 28.17 | 28.21 | 27.03 | 27.25 | 7,062,840 | -0.94(-3.33%) |
Jun 02, 2016 | 28.04 | 28.81 | 27.76 | 28.19 | 8,621,089 | +0.18(+0.66%) |