Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.60 | 30.73 | 30.53 | 30.60 | 13,602,441 | -0.04(-0.14%) |
Mar 30, 2017 | 30.72 | 30.98 | 30.56 | 30.65 | 10,121,967 | -0.11(-0.37%) |
Mar 29, 2017 | 30.83 | 31.21 | 30.74 | 30.76 | 16,039,206 | -0.02(-0.06%) |
Mar 28, 2017 | 30.00 | 31.37 | 30.00 | 30.78 | 34,465,212 | +0.74(+2.45%) |
Mar 27, 2017 | 29.67 | 30.08 | 29.40 | 30.04 | 14,952,573 | +0.13(+0.43%) |
Mar 24, 2017 | 29.77 | 30.34 | 29.50 | 29.91 | 18,783,520 | +0.26(+0.88%) |
Mar 23, 2017 | 29.43 | 29.82 | 29.25 | 29.65 | 16,794,644 | -0.11(-0.38%) |
Mar 22, 2017 | 29.70 | 29.95 | 29.39 | 29.76 | 21,883,484 | -0.14(-0.46%) |
Mar 21, 2017 | 31.11 | 31.14 | 29.83 | 29.90 | 35,697,688 | -1.00(-3.25%) |
Mar 20, 2017 | 31.47 | 31.55 | 30.81 | 30.91 | 44,486,580 | -0.54(-1.71%) |
Mar 17, 2017 | 32.14 | 32.16 | 31.42 | 31.44 | 22,650,286 | -0.65(-2.02%) |
Mar 16, 2017 | 32.10 | 32.13 | 31.82 | 32.09 | 14,556,897 | -0.01(-0.03%) |
Mar 15, 2017 | 32.08 | 32.16 | 31.84 | 32.10 | 32,455,238 | +0.11(+0.35%) |
Mar 14, 2017 | 31.81 | 31.99 | 31.75 | 31.99 | 6,845,074 | +0.08(+0.24%) |
Mar 13, 2017 | 32.02 | 32.13 | 31.88 | 31.91 | 11,689,554 | +0.03(+0.11%) |
Mar 10, 2017 | 32.11 | 32.18 | 31.82 | 31.88 | 21,552,612 | +0.00(+0.00%) |
Mar 09, 2017 | 32.31 | 32.33 | 31.83 | 31.88 | 14,676,800 | -0.38(-1.18%) |
Mar 08, 2017 | 32.12 | 32.62 | 32.12 | 32.26 | 13,144,669 | +0.11(+0.35%) |
Mar 07, 2017 | 32.35 | 32.42 | 31.96 | 32.14 | 20,115,772 | -0.33(-1.03%) |
Mar 06, 2017 | 32.54 | 33.03 | 31.87 | 32.48 | 23,576,284 | -0.27(-0.84%) |
Mar 03, 2017 | 32.35 | 32.87 | 32.20 | 32.75 | 22,779,474 | +0.40(+1.24%) |
Mar 02, 2017 | 32.02 | 32.64 | 31.91 | 32.35 | 17,415,108 | +0.28(+0.88%) |
Mar 01, 2017 | 31.87 | 32.34 | 31.85 | 32.07 | 12,471,479 | +0.51(+1.60%) |
Feb 28, 2017 | 31.83 | 31.89 | 31.32 | 31.56 | 12,228,730 | -0.37(-1.15%) |
Feb 27, 2017 | 31.63 | 32.01 | 31.58 | 31.93 | 11,779,478 | +0.32(+1.00%) |
Feb 24, 2017 | 31.59 | 31.86 | 31.33 | 31.61 | 15,244,212 | -0.30(-0.94%) |
Feb 23, 2017 | 32.50 | 32.62 | 31.86 | 31.91 | 15,339,380 | -0.51(-1.56%) |
Feb 22, 2017 | 32.46 | 32.65 | 32.38 | 32.42 | 10,624,799 | +0.03(+0.08%) |
Feb 21, 2017 | 32.21 | 32.64 | 32.06 | 32.39 | 16,942,230 | +0.51(+1.59%) |
Feb 17, 2017 | 31.89 | 31.89 | 31.89 | 0 | +0.16(+0.51%) | |
Feb 16, 2017 | 31.79 | 31.84 | 31.54 | 31.72 | 10,935,980 | -0.04(-0.14%) |
Feb 15, 2017 | 31.66 | 31.79 | 31.36 | 31.77 | 18,295,398 | -0.14(-0.43%) |
Feb 14, 2017 | 31.46 | 32.04 | 31.42 | 31.90 | 36,650,764 | +1.47(+4.84%) |
Feb 13, 2017 | 30.31 | 30.45 | 30.14 | 30.43 | 11,821,307 | +0.30(+1.00%) |
Feb 10, 2017 | 30.17 | 30.26 | 30.05 | 30.13 | 12,048,023 | +0.08(+0.26%) |
Feb 09, 2017 | 30.11 | 30.33 | 30.00 | 30.05 | 17,309,778 | -0.05(-0.17%) |
Feb 08, 2017 | 30.16 | 30.27 | 29.75 | 30.11 | 19,686,776 | +0.03(+0.11%) |
Feb 07, 2017 | 30.63 | 30.81 | 29.81 | 30.07 | 46,063,944 | -1.48(-4.70%) |
Feb 06, 2017 | 31.19 | 31.55 | 31.06 | 31.55 | 16,253,899 | +0.43(+1.38%) |
Feb 03, 2017 | 30.77 | 31.12 | 30.57 | 31.12 | 16,297,122 | +0.51(+1.68%) |
Feb 02, 2017 | 30.91 | 30.96 | 30.39 | 30.61 | 13,880,742 | -0.35(-1.13%) |
Feb 01, 2017 | 31.42 | 31.79 | 30.72 | 30.96 | 16,041,009 | -0.40(-1.28%) |
Jan 31, 2017 | 31.06 | 31.40 | 30.94 | 31.36 | 12,464,950 | +0.24(+0.77%) |
Jan 30, 2017 | 31.56 | 31.61 | 30.95 | 31.12 | 13,757,071 | -0.58(-1.84%) |
Jan 27, 2017 | 32.14 | 32.20 | 31.60 | 31.71 | 11,939,201 | -0.44(-1.36%) |
Jan 26, 2017 | 32.64 | 32.77 | 32.02 | 32.14 | 12,614,874 | -0.65(-1.99%) |
Jan 25, 2017 | 32.31 | 32.88 | 32.21 | 32.80 | 24,211,386 | +1.10(+3.46%) |
Jan 24, 2017 | 31.44 | 31.90 | 31.42 | 31.70 | 13,539,892 | +0.30(+0.95%) |
Jan 23, 2017 | 31.71 | 31.81 | 31.17 | 31.40 | 13,543,781 | -0.31(-0.97%) |
Jan 20, 2017 | 32.06 | 32.06 | 31.49 | 31.71 | 16,343,074 | -0.25(-0.78%) |
Jan 19, 2017 | 32.24 | 32.42 | 31.84 | 31.96 | 9,644,186 | -0.15(-0.45%) |
Jan 18, 2017 | 32.08 | 32.20 | 31.80 | 32.10 | 13,094,206 | +0.14(+0.43%) |
Jan 17, 2017 | 31.99 | 32.29 | 31.84 | 31.96 | 9,599,384 | -0.03(-0.08%) |
Jan 13, 2017 | 31.99 | 31.99 | 31.99 | 0 | -0.15(-0.45%) | |
Jan 12, 2017 | 32.56 | 32.68 | 31.75 | 32.14 | 19,643,350 | -0.38(-1.16%) |
Jan 11, 2017 | 32.16 | 32.65 | 31.89 | 32.51 | 22,817,562 | +0.51(+1.61%) |
Jan 10, 2017 | 31.00 | 32.69 | 30.88 | 32.00 | 40,621,160 | +1.15(+3.72%) |
Jan 09, 2017 | 30.94 | 31.30 | 30.72 | 30.85 | 17,747,274 | +0.02(+0.06%) |
Jan 06, 2017 | 31.19 | 31.31 | 30.78 | 30.83 | 15,454,307 | -0.34(-1.10%) |
Jan 05, 2017 | 31.71 | 31.74 | 30.90 | 31.18 | 18,249,790 | -0.60(-1.89%) |
Jan 04, 2017 | 30.50 | 31.90 | 30.39 | 31.78 | 27,255,200 | +1.66(+5.52%) |
Jan 03, 2017 | 29.97 | 30.47 | 29.85 | 30.11 | 12,727,232 | +0.27(+0.89%) |
Dec 30, 2016 | 29.85 | 29.85 | 29.85 | 0 | -0.26(-0.85%) | |
Dec 29, 2016 | 30.20 | 30.40 | 30.09 | 30.11 | 5,155,058 | -0.01(-0.03%) |
Dec 28, 2016 | 30.62 | 30.67 | 30.10 | 30.11 | 9,865,302 | -0.33(-1.10%) |
Dec 27, 2016 | 30.67 | 30.78 | 30.41 | 30.45 | 7,013,342 | -0.13(-0.42%) |
Dec 23, 2016 | 30.58 | 30.58 | 30.58 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.09 | 31.18 | 30.53 | 30.58 | 11,566,938 | -0.63(-2.00%) |
Dec 21, 2016 | 31.27 | 31.43 | 31.15 | 31.20 | 7,785,141 | -0.16(-0.52%) |
Dec 20, 2016 | 31.18 | 31.47 | 31.04 | 31.36 | 10,266,127 | +0.18(+0.58%) |
Dec 19, 2016 | 31.26 | 31.47 | 30.97 | 31.18 | 12,792,447 | +0.03(+0.08%) |
Dec 16, 2016 | 31.18 | 31.19 | 30.93 | 31.16 | 27,723,656 | +0.11(+0.36%) |
Dec 15, 2016 | 30.73 | 31.18 | 30.66 | 31.05 | 21,259,746 | +0.25(+0.81%) |
Dec 14, 2016 | 31.10 | 31.51 | 30.78 | 30.80 | 23,105,450 | -1.21(-3.77%) |
Dec 13, 2016 | 31.83 | 32.08 | 31.66 | 32.01 | 10,652,421 | +0.22(+0.70%) |
Dec 12, 2016 | 32.14 | 32.33 | 31.71 | 31.78 | 18,179,652 | -0.48(-1.49%) |
Dec 09, 2016 | 31.19 | 32.28 | 31.19 | 32.26 | 30,854,974 | +1.06(+3.40%) |
Dec 08, 2016 | 31.00 | 31.24 | 30.88 | 31.20 | 16,942,808 | +0.10(+0.33%) |
Dec 07, 2016 | 30.14 | 31.30 | 30.12 | 31.10 | 31,070,250 | +1.05(+3.51%) |
Dec 06, 2016 | 30.06 | 30.12 | 29.91 | 30.05 | 13,851,834 | +0.11(+0.37%) |
Dec 05, 2016 | 30.29 | 30.38 | 29.91 | 29.93 | 14,503,703 | -0.08(-0.26%) |
Dec 02, 2016 | 30.72 | 30.77 | 29.92 | 30.01 | 26,846,620 | -0.86(-2.80%) |
Dec 01, 2016 | 29.50 | 31.07 | 29.49 | 30.88 | 43,762,828 | +1.61(+5.50%) |
Nov 30, 2016 | 29.41 | 29.65 | 29.20 | 29.27 | 18,501,850 | -0.03(-0.12%) |
Nov 29, 2016 | 28.84 | 29.31 | 28.70 | 29.30 | 14,874,509 | +0.44(+1.53%) |
Nov 28, 2016 | 29.11 | 29.14 | 28.78 | 28.86 | 13,579,424 | -0.17(-0.58%) |
Nov 25, 2016 | 28.82 | 29.08 | 28.76 | 29.03 | 6,274,394 | +0.33(+1.15%) |
Nov 23, 2016 | 28.70 | 28.70 | 28.70 | 0 | +0.04(+0.15%) | |
Nov 22, 2016 | 27.82 | 28.66 | 27.77 | 28.66 | 14,492,149 | +0.68(+2.42%) |
Nov 21, 2016 | 28.16 | 28.21 | 27.95 | 27.98 | 13,750,577 | +0.01(+0.03%) |
Nov 18, 2016 | 28.31 | 28.32 | 27.93 | 27.97 | 10,167,407 | -0.36(-1.26%) |
Nov 17, 2016 | 27.94 | 28.34 | 27.76 | 28.32 | 13,811,696 | +0.16(+0.57%) |
Nov 16, 2016 | 28.27 | 28.27 | 28.03 | 28.16 | 10,408,260 | -0.17(-0.60%) |
Nov 15, 2016 | 28.22 | 28.48 | 28.05 | 28.33 | 12,867,998 | +0.13(+0.45%) |
Nov 14, 2016 | 28.73 | 29.17 | 28.01 | 28.21 | 23,850,366 | -0.63(-2.18%) |
Nov 11, 2016 | 27.54 | 29.06 | 27.44 | 28.83 | 38,986,988 | +1.09(+3.94%) |
Nov 10, 2016 | 26.21 | 27.82 | 26.20 | 27.74 | 32,812,480 | +1.50(+5.72%) |
Nov 09, 2016 | 26.20 | 26.21 | 25.60 | 26.24 | 45,534,080 | -0.65(-2.43%) |
Nov 08, 2016 | 27.04 | 27.10 | 26.62 | 26.89 | 12,226,044 | -0.25(-0.91%) |
Nov 07, 2016 | 26.77 | 27.24 | 26.73 | 27.14 | 15,996,695 | +0.73(+2.76%) |
Nov 04, 2016 | 26.27 | 26.73 | 26.22 | 26.41 | 15,068,262 | +0.08(+0.29%) |
Nov 03, 2016 | 26.65 | 26.82 | 26.23 | 26.33 | 16,188,281 | -0.32(-1.21%) |
Nov 02, 2016 | 26.55 | 26.88 | 26.54 | 26.65 | 13,878,852 | -0.03(-0.10%) |
Nov 01, 2016 | 26.87 | 27.19 | 26.43 | 26.68 | 17,305,930 | -0.10(-0.38%) |
Oct 31, 2016 | 26.63 | 26.82 | 26.57 | 26.78 | 9,385,067 | +0.24(+0.89%) |
Oct 28, 2016 | 26.55 | 26.92 | 26.46 | 26.54 | 12,473,438 | -0.01(-0.03%) |
Oct 27, 2016 | 26.91 | 26.93 | 26.43 | 26.55 | 24,365,834 | -0.21(-0.79%) |
Oct 26, 2016 | 26.46 | 26.90 | 26.38 | 26.77 | 17,645,664 | -0.02(-0.06%) |
Oct 25, 2016 | 27.84 | 27.84 | 26.60 | 26.78 | 40,195,476 | -1.17(-4.18%) |
Oct 24, 2016 | 27.27 | 28.04 | 27.25 | 27.95 | 23,870,812 | +0.80(+2.93%) |
Oct 21, 2016 | 26.77 | 27.27 | 26.68 | 27.15 | 14,130,104 | +0.25(+0.91%) |
Oct 20, 2016 | 26.93 | 27.00 | 26.60 | 26.91 | 9,530,732 | -0.08(-0.31%) |
Oct 19, 2016 | 26.73 | 27.10 | 26.68 | 26.99 | 10,806,024 | +0.38(+1.43%) |
Oct 18, 2016 | 26.98 | 27.02 | 26.43 | 26.61 | 9,407,700 | -0.14(-0.51%) |
Oct 17, 2016 | 26.99 | 27.17 | 26.72 | 26.75 | 8,819,840 | -0.26(-0.97%) |
Oct 14, 2016 | 26.92 | 27.11 | 26.85 | 27.01 | 13,103,482 | +0.31(+1.14%) |
Oct 13, 2016 | 26.68 | 26.81 | 26.17 | 26.71 | 14,280,638 | -0.14(-0.54%) |
Oct 12, 2016 | 27.04 | 27.11 | 26.82 | 26.85 | 6,604,323 | -0.18(-0.66%) |
Oct 11, 2016 | 27.32 | 27.36 | 26.86 | 27.03 | 9,412,604 | -0.22(-0.81%) |
Oct 10, 2016 | 27.38 | 27.63 | 27.22 | 27.25 | 7,191,248 | -0.16(-0.59%) |
Oct 07, 2016 | 27.54 | 27.63 | 27.16 | 27.41 | 10,512,165 | -0.16(-0.58%) |
Oct 06, 2016 | 27.58 | 27.66 | 27.30 | 27.57 | 10,160,251 | -0.13(-0.46%) |
Oct 05, 2016 | 27.38 | 27.78 | 27.32 | 27.70 | 13,089,247 | +0.43(+1.59%) |
Oct 04, 2016 | 27.19 | 27.52 | 27.15 | 27.27 | 10,036,393 | +0.11(+0.41%) |
Oct 03, 2016 | 26.82 | 27.33 | 26.79 | 27.15 | 13,421,854 | +0.23(+0.85%) |
Sep 30, 2016 | 26.81 | 27.08 | 26.76 | 26.93 | 10,980,090 | +0.25(+0.92%) |
Sep 29, 2016 | 26.93 | 27.09 | 26.65 | 26.68 | 10,399,836 | -0.36(-1.32%) |
Sep 28, 2016 | 26.91 | 27.07 | 26.73 | 27.04 | 12,620,429 | +0.25(+0.95%) |
Sep 27, 2016 | 26.93 | 27.09 | 26.73 | 26.78 | 17,050,956 | -0.17(-0.63%) |
Sep 26, 2016 | 27.14 | 27.22 | 26.91 | 26.95 | 14,985,405 | -0.27(-1.00%) |
Sep 23, 2016 | 27.21 | 27.43 | 27.16 | 27.22 | 11,577,303 | -0.23(-0.83%) |
Sep 22, 2016 | 27.35 | 27.52 | 27.35 | 27.45 | 14,198,245 | +0.24(+0.87%) |
Sep 21, 2016 | 26.88 | 27.26 | 26.88 | 27.21 | 17,071,206 | +0.39(+1.45%) |
Sep 20, 2016 | 27.04 | 27.07 | 26.55 | 26.82 | 15,192,326 | -0.06(-0.22%) |
Sep 19, 2016 | 27.04 | 27.19 | 26.83 | 26.88 | 38,033,392 | +0.64(+2.42%) |
Sep 16, 2016 | 26.38 | 26.38 | 25.94 | 26.25 | 15,080,046 | -0.13(-0.48%) |
Sep 15, 2016 | 26.06 | 26.47 | 26.05 | 26.38 | 15,892,594 | +0.35(+1.34%) |
Sep 14, 2016 | 26.10 | 26.16 | 25.84 | 26.03 | 15,224,488 | -0.19(-0.74%) |
Sep 13, 2016 | 26.29 | 26.40 | 26.12 | 26.22 | 19,070,510 | -0.20(-0.77%) |
Sep 12, 2016 | 25.73 | 26.57 | 25.54 | 26.43 | 20,352,998 | +0.59(+2.30%) |
Sep 09, 2016 | 26.65 | 26.75 | 25.74 | 25.83 | 26,519,752 | -1.04(-3.88%) |
Sep 08, 2016 | 26.99 | 27.12 | 26.85 | 26.88 | 13,931,077 | -0.15(-0.56%) |
Sep 07, 2016 | 27.11 | 27.11 | 26.80 | 27.03 | 14,813,285 | +0.13(+0.47%) |
Sep 06, 2016 | 27.01 | 27.08 | 26.67 | 26.90 | 20,019,252 | -0.03(-0.12%) |
Sep 02, 2016 | 26.70 | 26.93 | 26.93 | 26.93 | 12,929,365 | +0.30(+1.13%) |
Sep 01, 2016 | 26.68 | 27.26 | 26.25 | 26.63 | 17,788,302 | -0.10(-0.38%) |
Aug 31, 2016 | 26.52 | 26.75 | 26.51 | 26.73 | 11,493,145 | +0.21(+0.79%) |
Aug 30, 2016 | 26.64 | 26.80 | 26.16 | 26.52 | 12,833,653 | -0.12(-0.44%) |
Aug 29, 2016 | 26.62 | 26.77 | 26.44 | 26.64 | 9,203,838 | +0.23(+0.89%) |
Aug 26, 2016 | 26.52 | 26.65 | 26.31 | 26.41 | 12,461,114 | -0.01(-0.03%) |
Aug 25, 2016 | 26.56 | 26.59 | 26.26 | 26.41 | 19,021,750 | -0.20(-0.76%) |
Aug 24, 2016 | 26.67 | 26.88 | 26.60 | 26.62 | 9,766,493 | -0.10(-0.38%) |
Aug 23, 2016 | 26.77 | 26.84 | 26.69 | 26.72 | 13,087,196 | +0.03(+0.09%) |
Aug 22, 2016 | 26.62 | 26.76 | 26.55 | 26.69 | 9,918,457 | +0.03(+0.13%) |
Aug 19, 2016 | 26.36 | 26.71 | 26.30 | 26.66 | 10,519,046 | +0.23(+0.89%) |
Aug 18, 2016 | 26.63 | 26.68 | 26.36 | 26.42 | 16,823,566 | -0.25(-0.94%) |
Aug 17, 2016 | 26.56 | 26.70 | 26.42 | 26.67 | 10,020,713 | +0.12(+0.44%) |
Aug 16, 2016 | 26.64 | 26.67 | 26.47 | 26.56 | 11,807,086 | -0.13(-0.47%) |
Aug 15, 2016 | 26.46 | 26.71 | 26.42 | 26.68 | 11,158,479 | +0.24(+0.92%) |
Aug 12, 2016 | 26.47 | 26.59 | 26.42 | 26.44 | 11,753,593 | -0.15(-0.57%) |
Aug 11, 2016 | 26.32 | 26.62 | 26.26 | 26.59 | 15,774,009 | +0.42(+1.60%) |
Aug 10, 2016 | 25.99 | 26.19 | 25.93 | 26.17 | 12,935,532 | +0.15(+0.58%) |
Aug 09, 2016 | 25.89 | 26.17 | 25.82 | 26.02 | 16,347,529 | +0.16(+0.62%) |
Aug 08, 2016 | 25.90 | 26.01 | 25.80 | 25.86 | 12,502,481 | +0.07(+0.26%) |
Aug 05, 2016 | 25.55 | 25.87 | 25.54 | 25.80 | 15,684,551 | +0.39(+1.52%) |
Aug 04, 2016 | 25.33 | 25.57 | 25.32 | 25.41 | 10,341,289 | +0.08(+0.33%) |
Aug 03, 2016 | 25.13 | 25.33 | 25.05 | 25.33 | 17,318,074 | +0.26(+1.04%) |
Aug 02, 2016 | 25.99 | 26.03 | 24.97 | 25.07 | 29,066,016 | -1.15(-4.38%) |
Aug 01, 2016 | 26.41 | 26.48 | 26.13 | 26.21 | 13,361,897 | -0.20(-0.76%) |
Jul 29, 2016 | 25.79 | 26.42 | 25.78 | 26.41 | 19,284,030 | +0.46(+1.77%) |
Jul 28, 2016 | 26.00 | 26.13 | 25.67 | 25.95 | 24,313,870 | -0.86(-3.22%) |
Jul 27, 2016 | 26.95 | 27.04 | 26.77 | 26.82 | 10,936,708 | -0.11(-0.40%) |
Jul 26, 2016 | 26.78 | 26.98 | 26.71 | 26.93 | 11,297,596 | +0.08(+0.28%) |
Jul 25, 2016 | 26.96 | 27.10 | 26.77 | 26.85 | 13,522,061 | -0.08(-0.31%) |
Jul 22, 2016 | 26.88 | 27.00 | 26.57 | 26.93 | 15,887,020 | +0.11(+0.41%) |
Jul 21, 2016 | 26.37 | 27.53 | 26.66 | 26.83 | 43,345,560 | +0.45(+1.72%) |
Jul 20, 2016 | 26.31 | 26.45 | 26.02 | 26.37 | 24,976,864 | +0.20(+0.77%) |
Jul 19, 2016 | 25.71 | 26.19 | 25.71 | 26.17 | 20,493,806 | +0.32(+1.23%) |
Jul 18, 2016 | 25.75 | 26.05 | 25.64 | 25.85 | 10,426,604 | +0.08(+0.33%) |
Jul 15, 2016 | 25.81 | 25.95 | 25.60 | 25.77 | 10,064,980 | +0.01(+0.03%) |
Jul 14, 2016 | 25.86 | 26.00 | 25.63 | 25.76 | 13,495,542 | +0.11(+0.42%) |
Jul 13, 2016 | 25.65 | 25.70 | 25.31 | 25.65 | 15,878,689 | +0.03(+0.10%) |
Jul 12, 2016 | 25.50 | 25.84 | 25.45 | 25.63 | 20,045,450 | +0.39(+1.56%) |
Jul 11, 2016 | 24.95 | 25.35 | 24.91 | 25.23 | 16,561,252 | +0.39(+1.58%) |
Jul 08, 2016 | 24.51 | 25.02 | 24.07 | 24.84 | 19,891,726 | +0.77(+3.20%) |
Jul 07, 2016 | 23.86 | 24.33 | 23.80 | 24.07 | 12,945,684 | +0.28(+1.20%) |
Jul 06, 2016 | 23.45 | 23.79 | 23.05 | 23.79 | 17,469,878 | +0.19(+0.82%) |
Jul 05, 2016 | 23.99 | 24.02 | 23.48 | 23.59 | 14,537,458 | -0.60(-2.49%) |
Jul 01, 2016 | 24.03 | 24.20 | 24.20 | 24.20 | 18,098,890 | +0.49(+2.08%) |
Jun 30, 2016 | 23.60 | 24.84 | 23.20 | 23.70 | 18,340,920 | +0.11(+0.46%) |
Jun 29, 2016 | 23.45 | 23.62 | 23.12 | 23.59 | 12,709,181 | +0.36(+1.55%) |
Jun 28, 2016 | 23.39 | 23.43 | 22.95 | 23.23 | 16,789,226 | +0.19(+0.84%) |
Jun 27, 2016 | 23.53 | 23.53 | 22.90 | 23.04 | 22,260,966 | -0.70(-2.96%) |
Jun 24, 2016 | 23.94 | 24.32 | 23.66 | 23.74 | 36,036,956 | -1.23(-4.93%) |
Jun 23, 2016 | 24.78 | 25.00 | 24.75 | 24.97 | 11,453,442 | +0.42(+1.71%) |
Jun 22, 2016 | 24.57 | 24.78 | 24.51 | 24.56 | 10,405,413 | -0.16(-0.64%) |
Jun 21, 2016 | 24.82 | 24.93 | 24.65 | 24.71 | 12,319,946 | -0.12(-0.47%) |
Jun 20, 2016 | 24.81 | 25.15 | 24.78 | 24.83 | 14,721,073 | +0.35(+1.44%) |
Jun 17, 2016 | 24.40 | 24.65 | 24.34 | 24.48 | 15,172,925 | +0.18(+0.72%) |
Jun 16, 2016 | 24.01 | 24.35 | 23.88 | 24.30 | 11,527,571 | +0.13(+0.55%) |
Jun 15, 2016 | 24.27 | 24.47 | 24.11 | 24.17 | 10,125,135 | +0.03(+0.10%) |
Jun 14, 2016 | 24.35 | 24.55 | 23.99 | 24.15 | 12,837,631 | -0.21(-0.86%) |
Jun 13, 2016 | 24.16 | 24.62 | 24.12 | 24.35 | 16,562,640 | +0.02(+0.07%) |
Jun 10, 2016 | 24.47 | 24.57 | 24.27 | 24.34 | 12,824,240 | -0.25(-1.02%) |
Jun 09, 2016 | 24.69 | 24.71 | 24.42 | 24.59 | 14,217,453 | -0.18(-0.71%) |
Jun 08, 2016 | 25.13 | 25.15 | 24.72 | 24.77 | 15,510,790 | -0.23(-0.94%) |
Jun 07, 2016 | 24.94 | 25.12 | 24.77 | 25.00 | 17,443,778 | +0.20(+0.80%) |
Jun 06, 2016 | 24.69 | 24.84 | 24.58 | 24.80 | 13,283,383 | +0.32(+1.32%) |
Jun 03, 2016 | 24.88 | 24.93 | 24.40 | 24.48 | 22,430,640 | -0.55(-2.18%) |
Jun 02, 2016 | 24.92 | 25.19 | 24.85 | 25.02 | 15,295,774 | +0.03(+0.13%) |
Jun 01, 2016 | 25.76 | 25.76 | 24.70 | 24.99 | 31,440,566 | -0.88(-3.39%) |
May 31, 2016 | 26.08 | 26.15 | 25.74 | 25.87 | 14,272,839 | -0.09(-0.35%) |
May 27, 2016 | 25.89 | 25.96 | 25.96 | 25.96 | 7,363,930 | +0.08(+0.32%) |
May 26, 2016 | 26.17 | 26.26 | 25.79 | 25.88 | 8,159,462 | -0.30(-1.14%) |
May 25, 2016 | 25.79 | 26.27 | 25.74 | 26.17 | 12,276,243 | +0.50(+1.93%) |
May 24, 2016 | 25.35 | 25.70 | 25.32 | 25.68 | 10,572,395 | +0.38(+1.50%) |
May 23, 2016 | 25.22 | 25.33 | 25.09 | 25.30 | 8,100,507 | +0.02(+0.07%) |
May 20, 2016 | 25.23 | 25.46 | 25.14 | 25.28 | 9,354,691 | +0.21(+0.82%) |
May 19, 2016 | 25.23 | 25.37 | 24.95 | 25.07 | 12,264,098 | -0.36(-1.40%) |
May 18, 2016 | 25.27 | 25.67 | 25.17 | 25.43 | 10,222,982 | +0.10(+0.39%) |
May 17, 2016 | 25.14 | 25.45 | 25.04 | 25.33 | 11,539,357 | -0.03(-0.13%) |
May 16, 2016 | 25.22 | 25.62 | 25.22 | 25.36 | 21,463,102 | +0.12(+0.49%) |
May 13, 2016 | 25.53 | 25.87 | 25.12 | 25.24 | 12,773,467 | -0.55(-2.12%) |
May 12, 2016 | 25.80 | 25.94 | 25.43 | 25.79 | 11,380,622 | +0.08(+0.32%) |
May 11, 2016 | 25.90 | 26.02 | 25.64 | 25.70 | 10,324,443 | -0.22(-0.86%) |
May 10, 2016 | 25.55 | 25.94 | 25.50 | 25.93 | 11,106,079 | +0.47(+1.85%) |
May 09, 2016 | 25.64 | 25.69 | 25.26 | 25.45 | 9,827,270 | -0.15(-0.58%) |
May 06, 2016 | 25.41 | 25.73 | 25.27 | 25.60 | 13,818,831 | +0.35(+1.38%) |
May 05, 2016 | 25.46 | 25.48 | 25.06 | 25.26 | 12,554,043 | -0.04(-0.16%) |
May 04, 2016 | 25.64 | 25.71 | 25.16 | 25.30 | 16,578,824 | -0.55(-2.11%) |
May 03, 2016 | 26.11 | 26.13 | 25.36 | 25.84 | 18,194,276 | -0.41(-1.57%) |
May 02, 2016 | 26.50 | 26.56 | 26.24 | 26.26 | 11,839,657 | -0.04(-0.16%) |
Apr 29, 2016 | 26.75 | 26.75 | 26.07 | 26.30 | 15,155,156 | -0.53(-1.97%) |
Apr 28, 2016 | 26.44 | 27.07 | 26.24 | 26.83 | 16,255,130 | +0.23(+0.87%) |
Apr 27, 2016 | 26.61 | 26.70 | 26.45 | 26.60 | 8,115,476 | -0.02(-0.09%) |
Apr 26, 2016 | 26.46 | 26.71 | 26.41 | 26.62 | 10,521,202 | +0.20(+0.75%) |
Apr 25, 2016 | 26.54 | 26.55 | 26.13 | 26.42 | 12,823,570 | -0.19(-0.71%) |
Apr 22, 2016 | 27.01 | 27.12 | 26.56 | 26.61 | 16,716,861 | -0.40(-1.47%) |
Apr 21, 2016 | 27.44 | 27.63 | 26.85 | 27.01 | 27,560,660 | +0.39(+1.46%) |
Apr 20, 2016 | 26.46 | 26.80 | 26.46 | 26.62 | 15,611,987 | +0.18(+0.69%) |
Apr 19, 2016 | 26.17 | 26.60 | 26.14 | 26.44 | 17,422,242 | +0.55(+2.11%) |
Apr 18, 2016 | 25.44 | 25.94 | 25.31 | 25.89 | 19,035,594 | +0.62(+2.45%) |
Apr 15, 2016 | 25.37 | 25.50 | 25.14 | 25.27 | 9,989,667 | -0.13(-0.52%) |
Apr 14, 2016 | 25.50 | 25.67 | 25.34 | 25.40 | 9,913,996 | -0.05(-0.19%) |
Apr 13, 2016 | 24.82 | 25.53 | 24.76 | 25.45 | 13,394,293 | +0.88(+3.60%) |
Apr 12, 2016 | 24.45 | 24.59 | 24.21 | 24.57 | 13,560,773 | +0.15(+0.61%) |
Apr 11, 2016 | 24.39 | 24.84 | 24.38 | 24.42 | 10,741,101 | +0.13(+0.54%) |
Apr 08, 2016 | 24.54 | 24.61 | 24.17 | 24.29 | 10,693,807 | -0.04(-0.17%) |
Apr 07, 2016 | 24.69 | 24.76 | 24.13 | 24.33 | 15,556,322 | -0.43(-1.74%) |
Apr 06, 2016 | 24.53 | 24.77 | 24.23 | 24.76 | 11,632,623 | +0.28(+1.15%) |
Apr 05, 2016 | 24.54 | 24.59 | 24.27 | 24.48 | 11,006,196 | -0.25(-1.00%) |
Apr 04, 2016 | 25.14 | 25.21 | 24.60 | 24.73 | 14,711,418 | -0.47(-1.87%) |