Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.95 | 35.17 | 34.64 | 35.04 | 3,332,413 | -0.04(-0.11%) |
Mar 30, 2017 | 34.37 | 35.15 | 34.32 | 35.08 | 2,253,413 | +0.62(+1.81%) |
Mar 29, 2017 | 34.53 | 34.93 | 34.42 | 34.45 | 3,156,521 | -0.18(-0.51%) |
Mar 28, 2017 | 34.39 | 34.93 | 33.02 | 34.63 | 4,525,399 | -0.25(-0.72%) |
Mar 27, 2017 | 34.38 | 34.98 | 33.95 | 34.88 | 2,237,998 | +0.44(+1.28%) |
Mar 24, 2017 | 34.71 | 34.95 | 34.30 | 34.44 | 3,352,111 | -0.03(-0.09%) |
Mar 23, 2017 | 34.19 | 34.90 | 34.09 | 34.47 | 2,804,901 | +0.14(+0.41%) |
Mar 22, 2017 | 34.93 | 35.04 | 33.97 | 34.33 | 4,389,839 | -0.41(-1.18%) |
Mar 21, 2017 | 35.96 | 36.07 | 34.63 | 34.74 | 4,512,481 | -1.20(-3.34%) |
Mar 20, 2017 | 36.67 | 36.79 | 35.94 | 35.94 | 1,827,436 | -0.69(-1.88%) |
Mar 17, 2017 | 36.63 | 36.73 | 36.17 | 36.63 | 5,011,761 | +0.13(+0.36%) |
Mar 16, 2017 | 36.22 | 36.75 | 36.16 | 36.50 | 2,237,650 | +0.26(+0.72%) |
Mar 15, 2017 | 35.44 | 37.00 | 34.48 | 36.24 | 5,299,900 | +0.89(+2.52%) |
Mar 14, 2017 | 35.18 | 35.41 | 34.40 | 35.35 | 1,980,859 | -0.05(-0.14%) |
Mar 13, 2017 | 35.06 | 35.48 | 34.87 | 35.40 | 2,136,093 | +0.23(+0.65%) |
Mar 10, 2017 | 35.02 | 35.71 | 34.45 | 35.17 | 2,998,484 | +0.42(+1.21%) |
Mar 09, 2017 | 34.93 | 35.01 | 34.48 | 34.75 | 2,716,925 | -0.07(-0.20%) |
Mar 08, 2017 | 34.60 | 35.32 | 34.44 | 34.82 | 3,090,080 | +0.18(+0.52%) |
Mar 07, 2017 | 34.46 | 34.74 | 34.31 | 34.64 | 2,217,983 | +0.06(+0.17%) |
Mar 06, 2017 | 34.09 | 34.84 | 33.85 | 34.58 | 2,514,548 | +0.48(+1.41%) |
Mar 03, 2017 | 34.16 | 34.22 | 33.79 | 34.10 | 2,727,789 | +0.01(+0.03%) |
Mar 02, 2017 | 34.37 | 34.41 | 33.89 | 34.09 | 5,533,189 | -0.48(-1.39%) |
Mar 01, 2017 | 35.24 | 35.37 | 34.38 | 34.57 | 4,338,386 | -0.52(-1.48%) |
Feb 28, 2017 | 36.16 | 36.40 | 34.62 | 35.09 | 6,726,816 | -1.25(-3.44%) |
Feb 27, 2017 | 36.09 | 36.42 | 35.97 | 36.34 | 1,962,907 | +0.14(+0.39%) |
Feb 24, 2017 | 35.77 | 36.23 | 35.31 | 36.20 | 2,390,455 | +0.57(+1.60%) |
Feb 23, 2017 | 35.96 | 35.96 | 35.33 | 35.63 | 4,185,350 | -0.12(-0.34%) |
Feb 22, 2017 | 36.10 | 36.13 | 35.65 | 35.75 | 3,750,219 | -0.57(-1.57%) |
Feb 21, 2017 | 35.51 | 36.34 | 35.39 | 36.32 | 4,137,439 | +0.74(+2.08%) |
Feb 17, 2017 | 35.58 | 35.58 | 35.58 | 0 | +0.61(+1.74%) | |
Feb 16, 2017 | 35.40 | 36.58 | 34.61 | 34.97 | 6,029,723 | +0.18(+0.52%) |
Feb 15, 2017 | 33.97 | 34.85 | 33.97 | 34.79 | 3,156,955 | +0.51(+1.49%) |
Feb 14, 2017 | 34.27 | 34.38 | 34.15 | 34.28 | 2,428,395 | -0.12(-0.35%) |
Feb 13, 2017 | 34.37 | 34.46 | 34.12 | 34.40 | 1,851,256 | +0.15(+0.44%) |
Feb 10, 2017 | 34.18 | 34.43 | 34.10 | 34.25 | 1,732,650 | +0.18(+0.53%) |
Feb 09, 2017 | 34.18 | 34.28 | 33.76 | 34.07 | 2,837,529 | -0.23(-0.67%) |
Feb 08, 2017 | 34.45 | 34.61 | 34.16 | 34.30 | 2,516,941 | -0.10(-0.29%) |
Feb 07, 2017 | 34.85 | 34.90 | 34.36 | 34.40 | 2,488,786 | -0.47(-1.35%) |
Feb 06, 2017 | 35.21 | 35.37 | 34.86 | 34.87 | 1,953,972 | -0.47(-1.33%) |
Feb 03, 2017 | 35.12 | 35.44 | 35.09 | 35.34 | 1,521,803 | +0.28(+0.80%) |
Feb 02, 2017 | 34.90 | 35.32 | 34.57 | 35.06 | 2,449,819 | +0.06(+0.17%) |
Feb 01, 2017 | 35.10 | 35.31 | 34.71 | 35.00 | 2,458,521 | -0.13(-0.37%) |
Jan 31, 2017 | 35.14 | 35.30 | 34.85 | 35.13 | 2,776,222 | -0.17(-0.48%) |
Jan 30, 2017 | 35.29 | 35.43 | 34.94 | 35.30 | 3,510,148 | +0.02(+0.06%) |
Jan 27, 2017 | 34.84 | 35.31 | 34.66 | 35.28 | 3,032,111 | +0.61(+1.76%) |
Jan 26, 2017 | 34.10 | 34.84 | 33.92 | 34.67 | 2,545,993 | +0.53(+1.55%) |
Jan 25, 2017 | 33.98 | 34.23 | 33.52 | 34.14 | 2,404,332 | +0.32(+0.95%) |
Jan 24, 2017 | 34.13 | 34.13 | 33.44 | 33.82 | 2,515,806 | +0.07(+0.21%) |
Jan 23, 2017 | 33.56 | 33.91 | 33.35 | 33.75 | 2,493,531 | +0.07(+0.21%) |
Jan 20, 2017 | 34.00 | 34.10 | 33.53 | 33.68 | 2,097,178 | +0.02(+0.06%) |
Jan 19, 2017 | 33.15 | 34.06 | 33.15 | 33.66 | 3,728,662 | +0.42(+1.26%) |
Jan 18, 2017 | 33.50 | 33.50 | 32.91 | 33.24 | 2,385,848 | -0.13(-0.39%) |
Jan 17, 2017 | 33.59 | 33.64 | 33.16 | 33.37 | 2,913,955 | -0.22(-0.65%) |
Jan 13, 2017 | 33.59 | 33.59 | 33.59 | 0 | +0.19(+0.57%) | |
Jan 12, 2017 | 33.38 | 33.48 | 32.94 | 33.40 | 4,112,537 | +0.03(+0.09%) |
Jan 11, 2017 | 32.64 | 33.41 | 32.56 | 33.37 | 3,255,965 | +0.66(+2.02%) |
Jan 10, 2017 | 32.71 | 32.81 | 32.24 | 32.71 | 3,403,782 | +0.01(+0.03%) |
Jan 09, 2017 | 32.03 | 32.85 | 31.70 | 32.70 | 4,375,078 | +0.60(+1.87%) |
Jan 06, 2017 | 31.20 | 32.16 | 31.12 | 32.10 | 3,175,487 | +1.00(+3.22%) |
Jan 05, 2017 | 30.14 | 31.18 | 30.14 | 31.10 | 3,503,126 | +0.78(+2.57%) |
Jan 04, 2017 | 29.89 | 30.33 | 29.85 | 30.32 | 2,531,661 | +0.52(+1.74%) |
Jan 03, 2017 | 30.21 | 30.46 | 29.58 | 29.80 | 3,098,192 | +0.10(+0.34%) |
Dec 30, 2016 | 29.70 | 29.70 | 29.70 | 0 | -0.14(-0.47%) | |
Dec 29, 2016 | 29.93 | 30.14 | 29.74 | 29.84 | 1,625,174 | -0.15(-0.50%) |
Dec 28, 2016 | 30.45 | 30.45 | 29.88 | 29.99 | 1,385,683 | -0.32(-1.06%) |
Dec 27, 2016 | 29.91 | 30.59 | 29.69 | 30.31 | 1,395,893 | +0.52(+1.75%) |
Dec 23, 2016 | 29.79 | 29.79 | 29.79 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 30.05 | 30.12 | 29.69 | 29.83 | 1,945,188 | -0.19(-0.63%) |
Dec 21, 2016 | 29.84 | 30.15 | 29.79 | 30.02 | 2,777,235 | +0.13(+0.43%) |
Dec 20, 2016 | 29.35 | 29.91 | 29.29 | 29.89 | 2,494,599 | +0.53(+1.81%) |
Dec 19, 2016 | 29.56 | 29.86 | 29.32 | 29.36 | 1,678,815 | -0.24(-0.81%) |
Dec 16, 2016 | 29.33 | 30.03 | 29.20 | 29.60 | 5,582,434 | +0.44(+1.51%) |
Dec 15, 2016 | 29.40 | 29.61 | 28.93 | 29.16 | 3,858,398 | +0.04(+0.14%) |
Dec 14, 2016 | 29.39 | 29.44 | 29.00 | 29.12 | 3,352,724 | -0.19(-0.65%) |
Dec 13, 2016 | 28.83 | 29.49 | 28.74 | 29.31 | 4,273,060 | +0.52(+1.81%) |
Dec 12, 2016 | 28.94 | 29.10 | 28.59 | 28.79 | 4,806,915 | -0.16(-0.55%) |
Dec 09, 2016 | 29.14 | 29.52 | 28.78 | 28.95 | 4,555,666 | -0.15(-0.52%) |
Dec 08, 2016 | 29.09 | 29.66 | 28.92 | 29.10 | 3,945,329 | +0.08(+0.28%) |
Dec 07, 2016 | 28.68 | 29.28 | 28.61 | 29.02 | 4,723,664 | +0.20(+0.69%) |
Dec 06, 2016 | 28.38 | 28.98 | 28.38 | 28.82 | 4,912,370 | +0.35(+1.23%) |
Dec 05, 2016 | 28.90 | 29.16 | 28.46 | 28.47 | 4,261,465 | -0.18(-0.63%) |
Dec 02, 2016 | 29.38 | 29.57 | 28.61 | 28.65 | 4,352,902 | -0.65(-2.22%) |
Dec 01, 2016 | 30.42 | 30.78 | 29.27 | 29.30 | 3,759,081 | -1.15(-3.78%) |
Nov 30, 2016 | 31.15 | 31.38 | 30.21 | 30.45 | 4,248,215 | -0.64(-2.06%) |
Nov 29, 2016 | 31.06 | 31.53 | 30.87 | 31.09 | 3,178,405 | -0.07(-0.22%) |
Nov 28, 2016 | 31.37 | 31.89 | 31.05 | 31.16 | 4,327,405 | -0.37(-1.17%) |
Nov 25, 2016 | 31.44 | 31.63 | 31.14 | 31.53 | 1,523,825 | +0.28(+0.90%) |
Nov 23, 2016 | 31.25 | 31.25 | 31.25 | 0 | -0.80(-2.50%) | |
Nov 22, 2016 | 32.09 | 32.44 | 31.91 | 32.05 | 2,388,215 | +0.09(+0.28%) |
Nov 21, 2016 | 31.84 | 32.61 | 31.64 | 31.96 | 3,075,347 | +0.20(+0.63%) |
Nov 18, 2016 | 31.82 | 32.35 | 31.56 | 31.76 | 2,633,822 | -0.24(-0.75%) |
Nov 17, 2016 | 30.97 | 32.31 | 30.97 | 32.00 | 3,806,106 | +0.87(+2.79%) |
Nov 16, 2016 | 30.26 | 31.35 | 30.02 | 31.13 | 2,176,681 | +0.72(+2.37%) |
Nov 15, 2016 | 30.18 | 30.45 | 29.62 | 30.41 | 4,939,377 | +0.25(+0.83%) |
Nov 14, 2016 | 30.05 | 30.35 | 29.60 | 30.16 | 5,746,467 | +0.15(+0.50%) |
Nov 11, 2016 | 30.16 | 30.40 | 29.43 | 30.01 | 3,306,007 | -0.28(-0.92%) |
Nov 10, 2016 | 32.00 | 32.24 | 28.68 | 30.29 | 9,250,795 | -1.83(-5.70%) |
Nov 09, 2016 | 29.99 | 32.83 | 29.99 | 32.12 | 3,965,666 | -0.12(-0.37%) |
Nov 08, 2016 | 31.29 | 32.36 | 30.70 | 32.24 | 2,757,522 | +0.94(+3.00%) |
Nov 07, 2016 | 31.36 | 31.98 | 31.04 | 31.30 | 2,788,237 | +0.45(+1.46%) |
Nov 04, 2016 | 28.44 | 31.57 | 27.82 | 30.85 | 3,899,408 | +0.15(+0.49%) |
Nov 03, 2016 | 31.37 | 31.77 | 30.69 | 30.70 | 2,436,130 | -0.59(-1.89%) |
Nov 02, 2016 | 31.64 | 31.75 | 31.27 | 31.29 | 2,272,124 | -0.32(-1.01%) |
Nov 01, 2016 | 31.93 | 32.11 | 31.29 | 31.61 | 3,037,058 | -0.19(-0.60%) |
Oct 31, 2016 | 31.69 | 32.12 | 31.54 | 31.80 | 1,941,978 | +0.25(+0.79%) |
Oct 28, 2016 | 31.01 | 31.85 | 31.01 | 31.55 | 2,134,685 | +0.42(+1.35%) |
Oct 27, 2016 | 31.46 | 31.46 | 30.75 | 31.13 | 1,748,751 | -0.24(-0.77%) |
Oct 26, 2016 | 31.53 | 31.53 | 31.14 | 31.37 | 1,042,570 | -0.19(-0.60%) |
Oct 25, 2016 | 31.52 | 31.99 | 31.44 | 31.56 | 1,415,649 | -0.03(-0.09%) |
Oct 24, 2016 | 31.41 | 31.65 | 31.00 | 31.59 | 1,174,375 | +0.34(+1.09%) |
Oct 21, 2016 | 30.89 | 31.36 | 30.45 | 31.25 | 1,652,128 | +0.29(+0.94%) |
Oct 20, 2016 | 30.86 | 31.10 | 30.48 | 30.96 | 1,157,545 | +0.10(+0.32%) |
Oct 19, 2016 | 30.46 | 31.05 | 30.46 | 30.86 | 1,255,534 | +0.34(+1.11%) |
Oct 18, 2016 | 31.14 | 31.14 | 30.50 | 30.52 | 2,388,347 | +0.05(+0.16%) |
Oct 17, 2016 | 30.88 | 31.11 | 30.45 | 30.47 | 1,632,574 | -0.48(-1.55%) |
Oct 14, 2016 | 31.40 | 31.68 | 30.90 | 30.95 | 1,716,081 | -0.25(-0.80%) |
Oct 13, 2016 | 31.45 | 31.63 | 30.98 | 31.20 | 2,825,293 | -0.56(-1.76%) |
Oct 12, 2016 | 31.48 | 31.81 | 31.34 | 31.76 | 3,534,725 | +0.25(+0.79%) |
Oct 11, 2016 | 31.73 | 31.73 | 31.34 | 31.51 | 6,151,468 | -0.22(-0.69%) |
Oct 10, 2016 | 31.74 | 32.02 | 31.72 | 31.73 | 1,280,718 | +0.17(+0.54%) |
Oct 07, 2016 | 32.64 | 32.75 | 31.29 | 31.56 | 3,831,313 | -0.87(-2.68%) |
Oct 06, 2016 | 32.89 | 33.07 | 32.40 | 32.43 | 2,426,797 | -0.63(-1.91%) |
Oct 05, 2016 | 32.92 | 33.23 | 32.86 | 33.06 | 2,244,538 | +0.19(+0.58%) |
Oct 04, 2016 | 33.14 | 33.50 | 32.73 | 32.87 | 3,388,689 | -0.13(-0.39%) |
Oct 03, 2016 | 32.72 | 33.27 | 32.65 | 33.00 | 3,154,497 | -0.04(-0.12%) |
Sep 30, 2016 | 31.99 | 33.22 | 31.76 | 33.04 | 2,988,031 | +1.19(+3.74%) |
Sep 29, 2016 | 32.83 | 32.97 | 31.73 | 31.85 | 2,365,886 | -0.99(-3.01%) |
Sep 28, 2016 | 32.64 | 32.97 | 32.45 | 32.84 | 1,716,383 | +0.38(+1.17%) |
Sep 27, 2016 | 32.38 | 32.56 | 32.16 | 32.46 | 1,195,980 | +0.14(+0.43%) |
Sep 26, 2016 | 33.22 | 33.47 | 32.26 | 32.32 | 1,425,524 | -1.08(-3.23%) |
Sep 23, 2016 | 32.64 | 33.58 | 32.64 | 33.40 | 2,191,094 | +0.49(+1.49%) |
Sep 22, 2016 | 32.84 | 33.32 | 32.75 | 32.91 | 2,027,197 | +0.41(+1.26%) |
Sep 21, 2016 | 32.22 | 32.59 | 31.93 | 32.50 | 2,248,874 | +0.37(+1.15%) |
Sep 20, 2016 | 32.10 | 32.28 | 31.75 | 32.13 | 2,033,232 | +0.19(+0.59%) |
Sep 19, 2016 | 31.83 | 32.16 | 31.66 | 31.94 | 1,422,823 | +0.34(+1.08%) |
Sep 16, 2016 | 31.84 | 31.84 | 31.28 | 31.60 | 2,938,346 | -0.25(-0.78%) |
Sep 15, 2016 | 31.13 | 32.03 | 30.85 | 31.85 | 2,768,403 | +0.64(+2.05%) |
Sep 14, 2016 | 31.43 | 31.85 | 31.05 | 31.21 | 1,855,353 | -0.19(-0.61%) |
Sep 13, 2016 | 31.53 | 31.55 | 30.93 | 31.40 | 2,248,825 | -0.65(-2.03%) |
Sep 12, 2016 | 30.64 | 32.29 | 30.28 | 32.05 | 3,731,356 | +1.37(+4.47%) |
Sep 09, 2016 | 31.38 | 31.58 | 30.65 | 30.68 | 2,536,738 | -1.10(-3.46%) |
Sep 08, 2016 | 31.73 | 31.92 | 31.52 | 31.78 | 1,910,119 | +0.06(+0.19%) |
Sep 07, 2016 | 32.01 | 32.37 | 31.69 | 31.72 | 2,840,612 | -0.23(-0.72%) |
Sep 06, 2016 | 31.94 | 32.18 | 31.54 | 31.95 | 1,733,287 | -0.02(-0.06%) |
Sep 02, 2016 | 31.36 | 31.97 | 31.97 | 31.97 | 1,894,500 | +0.97(+3.13%) |
Sep 01, 2016 | 30.99 | 31.36 | 30.59 | 31.00 | 2,069,335 | +0.17(+0.55%) |
Aug 31, 2016 | 30.30 | 30.85 | 30.23 | 30.83 | 2,502,245 | +0.56(+1.85%) |
Aug 30, 2016 | 30.23 | 30.48 | 30.10 | 30.27 | 1,618,741 | +0.17(+0.56%) |
Aug 29, 2016 | 30.03 | 30.50 | 30.03 | 30.10 | 1,891,741 | +0.09(+0.30%) |
Aug 26, 2016 | 30.37 | 30.64 | 29.76 | 30.01 | 1,929,297 | -0.18(-0.60%) |
Aug 25, 2016 | 30.59 | 30.74 | 30.14 | 30.19 | 2,170,829 | -0.39(-1.28%) |
Aug 24, 2016 | 31.05 | 31.38 | 30.50 | 30.58 | 1,718,539 | -0.57(-1.83%) |
Aug 23, 2016 | 31.00 | 31.44 | 30.88 | 31.15 | 1,638,491 | +0.30(+0.97%) |
Aug 22, 2016 | 30.70 | 30.94 | 30.36 | 30.85 | 1,185,390 | +0.15(+0.49%) |
Aug 19, 2016 | 31.16 | 31.34 | 30.61 | 30.70 | 2,394,859 | -0.71(-2.26%) |
Aug 18, 2016 | 31.57 | 31.63 | 31.21 | 31.41 | 811,537 | -0.11(-0.35%) |
Aug 17, 2016 | 31.53 | 31.71 | 31.25 | 31.52 | 2,131,828 | +0.03(+0.10%) |
Aug 16, 2016 | 31.56 | 31.97 | 31.38 | 31.49 | 1,685,514 | -0.10(-0.32%) |
Aug 15, 2016 | 30.70 | 31.67 | 30.66 | 31.59 | 2,280,167 | +1.12(+3.68%) |
Aug 12, 2016 | 30.37 | 30.87 | 30.28 | 30.47 | 2,090,151 | -0.02(-0.07%) |
Aug 11, 2016 | 30.57 | 30.88 | 30.47 | 30.49 | 1,663,446 | +0.13(+0.43%) |
Aug 10, 2016 | 30.50 | 30.70 | 30.06 | 30.36 | 2,446,853 | -0.01(-0.03%) |
Aug 09, 2016 | 30.44 | 30.71 | 30.26 | 30.37 | 3,402,342 | +0.10(+0.33%) |
Aug 08, 2016 | 29.95 | 30.41 | 29.93 | 30.27 | 2,862,681 | +0.16(+0.53%) |
Aug 05, 2016 | 31.24 | 31.38 | 30.07 | 30.11 | 8,439,061 | -1.30(-4.14%) |
Aug 04, 2016 | 31.46 | 31.75 | 31.05 | 31.41 | 2,381,693 | -0.03(-0.10%) |
Aug 03, 2016 | 30.43 | 31.47 | 29.92 | 31.44 | 2,237,068 | +0.86(+2.81%) |
Aug 02, 2016 | 30.87 | 31.07 | 30.38 | 30.58 | 3,002,316 | -0.42(-1.35%) |
Aug 01, 2016 | 30.93 | 31.26 | 30.72 | 31.00 | 3,109,063 | +0.05(+0.16%) |
Jul 29, 2016 | 30.38 | 31.00 | 30.08 | 30.95 | 3,698,282 | +0.73(+2.42%) |
Jul 28, 2016 | 30.00 | 30.36 | 29.95 | 30.22 | 2,678,517 | +0.12(+0.40%) |
Jul 27, 2016 | 30.73 | 30.84 | 29.93 | 30.10 | 2,959,249 | -0.53(-1.73%) |
Jul 26, 2016 | 30.21 | 30.77 | 30.09 | 30.63 | 2,367,813 | +0.42(+1.39%) |
Jul 25, 2016 | 30.53 | 30.97 | 30.21 | 30.21 | 1,787,770 | -0.46(-1.50%) |
Jul 22, 2016 | 30.80 | 30.99 | 30.60 | 30.67 | 2,561,639 | +0.12(+0.39%) |
Jul 21, 2016 | 30.00 | 30.62 | 29.99 | 30.55 | 4,241,788 | +0.45(+1.50%) |
Jul 20, 2016 | 30.94 | 30.94 | 30.09 | 30.10 | 6,159,961 | -0.63(-2.05%) |
Jul 19, 2016 | 31.16 | 31.18 | 30.38 | 30.73 | 6,098,942 | -0.54(-1.73%) |
Jul 18, 2016 | 30.48 | 31.45 | 30.03 | 31.27 | 4,514,358 | +0.67(+2.19%) |
Jul 15, 2016 | 31.27 | 31.27 | 30.37 | 30.60 | 4,648,337 | -0.31(-1.00%) |
Jul 14, 2016 | 30.28 | 31.04 | 30.11 | 30.91 | 3,420,592 | +0.78(+2.59%) |
Jul 13, 2016 | 30.14 | 30.28 | 29.84 | 30.13 | 3,521,234 | +0.26(+0.87%) |
Jul 12, 2016 | 28.85 | 29.99 | 28.85 | 29.87 | 3,973,164 | +1.11(+3.86%) |
Jul 11, 2016 | 28.78 | 29.11 | 28.59 | 28.76 | 3,646,429 | +0.06(+0.21%) |
Jul 08, 2016 | 27.84 | 28.93 | 27.76 | 28.70 | 4,432,002 | +0.94(+3.39%) |
Jul 07, 2016 | 27.38 | 27.95 | 27.33 | 27.76 | 2,605,786 | +0.75(+2.78%) |
Jul 05, 2016 | 28.88 | 28.99 | 26.99 | 27.01 | 8,721,556 | -1.99(-6.86%) |
Jul 01, 2016 | 28.64 | 29.00 | 29.00 | 29.00 | 5,297,100 | +0.35(+1.22%) |
Jun 30, 2016 | 29.21 | 29.21 | 28.16 | 28.65 | 8,033,393 | -0.54(-1.85%) |
Jun 29, 2016 | 29.24 | 30.05 | 29.12 | 29.19 | 7,549,531 | +0.31(+1.07%) |
Jun 28, 2016 | 27.09 | 29.13 | 27.04 | 28.88 | 11,500,964 | +2.17(+8.12%) |
Jun 27, 2016 | 28.00 | 28.00 | 26.24 | 26.71 | 21,711,628 | -1.95(-6.80%) |
Jun 24, 2016 | 29.21 | 29.66 | 28.53 | 28.66 | 17,800,520 | -3.65(-11.30%) |
Jun 23, 2016 | 31.97 | 32.60 | 31.85 | 32.31 | 3,333,142 | +0.93(+2.96%) |
Jun 22, 2016 | 31.33 | 31.95 | 31.07 | 31.38 | 4,962,957 | +0.13(+0.42%) |
Jun 21, 2016 | 29.96 | 31.34 | 29.95 | 31.25 | 7,298,459 | -3.01(-8.79%) |
Jun 20, 2016 | 34.48 | 35.77 | 34.17 | 34.26 | 4,307,235 | +0.33(+0.97%) |
Jun 17, 2016 | 34.24 | 34.51 | 33.77 | 33.93 | 4,511,964 | -0.34(-0.99%) |
Jun 16, 2016 | 34.27 | 34.32 | 33.70 | 34.27 | 4,108,407 | -0.23(-0.67%) |
Jun 15, 2016 | 33.98 | 34.69 | 33.71 | 34.50 | 3,988,815 | +0.51(+1.50%) |
Jun 14, 2016 | 34.35 | 34.35 | 33.43 | 33.99 | 5,116,556 | -0.32(-0.93%) |
Jun 13, 2016 | 35.31 | 35.37 | 34.24 | 34.31 | 5,330,926 | -1.12(-3.16%) |
Jun 10, 2016 | 36.13 | 36.25 | 35.30 | 35.43 | 6,930,463 | -1.18(-3.22%) |
Jun 09, 2016 | 37.31 | 37.39 | 36.48 | 36.61 | 4,417,624 | -0.88(-2.35%) |
Jun 08, 2016 | 38.03 | 38.28 | 37.43 | 37.49 | 6,879,045 | -0.39(-1.03%) |
Jun 07, 2016 | 37.76 | 38.01 | 37.63 | 37.88 | 3,652,419 | +0.12(+0.32%) |
Jun 06, 2016 | 37.63 | 37.98 | 37.42 | 37.76 | 3,856,040 | +0.25(+0.67%) |
Jun 03, 2016 | 37.11 | 37.67 | 36.54 | 37.51 | 8,113,380 | +0.34(+0.91%) |
Jun 02, 2016 | 36.22 | 37.20 | 35.96 | 37.17 | 6,497,968 | +0.94(+2.59%) |
Jun 01, 2016 | 36.20 | 36.25 | 35.72 | 36.23 | 5,518,116 | +0.10(+0.28%) |
May 31, 2016 | 36.29 | 36.38 | 35.62 | 36.13 | 4,625,044 | +0.00(+0.00%) |
May 27, 2016 | 36.73 | 36.13 | 36.13 | 36.13 | 9,813,300 | +0.54(+1.52%) |
May 26, 2016 | 35.56 | 35.93 | 35.09 | 35.59 | 10,546,353 | -0.02(-0.06%) |
May 25, 2016 | 35.44 | 35.81 | 35.35 | 35.61 | 5,583,515 | +0.24(+0.68%) |
May 24, 2016 | 35.24 | 35.64 | 35.04 | 35.37 | 4,671,990 | +0.16(+0.45%) |
May 23, 2016 | 35.73 | 35.86 | 35.13 | 35.21 | 4,383,511 | -0.52(-1.46%) |
May 20, 2016 | 35.58 | 36.24 | 35.40 | 35.73 | 4,171,761 | +0.21(+0.59%) |
May 19, 2016 | 35.80 | 35.88 | 34.94 | 35.52 | 6,435,360 | -0.43(-1.20%) |
May 18, 2016 | 36.47 | 36.58 | 35.62 | 35.95 | 4,722,084 | -0.63(-1.72%) |
May 17, 2016 | 37.51 | 37.66 | 36.30 | 36.58 | 6,049,937 | -1.01(-2.69%) |
May 16, 2016 | 36.23 | 37.76 | 36.13 | 37.59 | 5,552,208 | +1.35(+3.73%) |
May 13, 2016 | 36.14 | 36.78 | 35.70 | 36.24 | 12,421,841 | -0.09(-0.25%) |
May 12, 2016 | 36.38 | 37.00 | 35.78 | 36.33 | 5,208,343 | +0.05(+0.14%) |
May 11, 2016 | 36.42 | 36.42 | 35.85 | 36.28 | 3,315,115 | -0.30(-0.82%) |
May 10, 2016 | 36.06 | 36.92 | 35.03 | 36.58 | 5,456,788 | +0.30(+0.83%) |
May 09, 2016 | 36.21 | 36.52 | 35.78 | 36.28 | 2,996,428 | +0.09(+0.25%) |
May 06, 2016 | 35.98 | 36.38 | 35.87 | 36.19 | 3,136,499 | -0.05(-0.14%) |
May 05, 2016 | 36.22 | 36.58 | 36.04 | 36.24 | 2,929,790 | +0.03(+0.08%) |
May 04, 2016 | 36.19 | 36.31 | 35.86 | 36.21 | 2,187,976 | -0.18(-0.49%) |
May 03, 2016 | 37.06 | 37.66 | 36.38 | 36.39 | 3,296,044 | -1.00(-2.67%) |
May 02, 2016 | 36.61 | 37.49 | 36.42 | 37.39 | 1,502,594 | +0.79(+2.16%) |
Apr 29, 2016 | 36.71 | 36.78 | 35.69 | 36.60 | 3,230,563 | -0.36(-0.97%) |
Apr 28, 2016 | 37.70 | 37.83 | 36.84 | 36.96 | 2,553,905 | -0.94(-2.48%) |
Apr 27, 2016 | 38.04 | 38.07 | 37.20 | 37.90 | 2,087,816 | -0.27(-0.71%) |
Apr 26, 2016 | 37.18 | 38.20 | 37.14 | 38.17 | 2,666,626 | +1.11(+3.00%) |
Apr 25, 2016 | 37.07 | 37.18 | 36.69 | 37.06 | 1,346,824 | -0.02(-0.05%) |
Apr 22, 2016 | 36.69 | 37.28 | 36.50 | 37.08 | 1,742,463 | +0.15(+0.41%) |
Apr 21, 2016 | 37.14 | 37.24 | 36.76 | 36.93 | 2,263,934 | -0.48(-1.28%) |
Apr 20, 2016 | 37.91 | 37.91 | 37.28 | 37.41 | 2,070,441 | -0.54(-1.42%) |
Apr 19, 2016 | 37.99 | 38.74 | 37.87 | 37.95 | 1,620,846 | +0.00(+0.00%) |
Apr 18, 2016 | 37.96 | 38.12 | 37.64 | 37.95 | 1,573,390 | -0.07(-0.18%) |
Apr 15, 2016 | 38.61 | 38.65 | 37.85 | 38.02 | 1,894,683 | -0.47(-1.22%) |
Apr 14, 2016 | 38.62 | 38.62 | 38.27 | 38.49 | 1,014,234 | -0.03(-0.08%) |
Apr 13, 2016 | 38.28 | 38.63 | 38.07 | 38.52 | 1,464,226 | +0.59(+1.56%) |
Apr 12, 2016 | 37.77 | 38.26 | 37.42 | 37.93 | 1,959,791 | +0.16(+0.42%) |
Apr 11, 2016 | 37.99 | 38.56 | 37.72 | 37.77 | 1,771,207 | -0.11(-0.29%) |
Apr 08, 2016 | 37.14 | 37.99 | 36.95 | 37.88 | 1,674,843 | +0.93(+2.52%) |
Apr 07, 2016 | 37.21 | 37.32 | 36.71 | 36.95 | 2,369,265 | -0.54(-1.44%) |
Apr 06, 2016 | 36.94 | 37.52 | 36.24 | 37.49 | 2,148,310 | +0.49(+1.32%) |
Apr 05, 2016 | 37.69 | 37.72 | 36.87 | 37.00 | 2,553,113 | -1.02(-2.68%) |
Apr 04, 2016 | 37.99 | 38.28 | 37.60 | 38.02 | 1,601,717 | -0.06(-0.16%) |