Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.39 | 25.92 | 25.36 | 25.88 | 25,538,294 | +0.33(+1.28%) |
Apr 27, 2017 | 25.88 | 25.88 | 25.38 | 25.55 | 16,556,783 | -0.11(-0.43%) |
Apr 26, 2017 | 25.54 | 25.84 | 25.41 | 25.66 | 18,823,812 | -0.24(-0.94%) |
Apr 25, 2017 | 25.50 | 25.95 | 25.42 | 25.91 | 22,469,728 | -0.01(-0.03%) |
Apr 24, 2017 | 25.91 | 26.05 | 25.80 | 25.91 | 17,177,344 | +0.74(+2.93%) |
Apr 21, 2017 | 25.38 | 25.48 | 25.13 | 25.17 | 19,765,682 | -0.12(-0.47%) |
Apr 20, 2017 | 25.66 | 25.70 | 25.16 | 25.29 | 20,355,160 | -0.09(-0.36%) |
Apr 19, 2017 | 26.02 | 26.06 | 25.36 | 25.38 | 15,972,907 | -0.57(-2.20%) |
Apr 18, 2017 | 26.00 | 26.37 | 25.84 | 25.95 | 15,883,955 | -0.19(-0.72%) |
Apr 17, 2017 | 25.59 | 26.16 | 25.53 | 26.14 | 26,980,248 | +1.02(+4.05%) |
Apr 13, 2017 | 25.69 | 25.79 | 25.11 | 25.13 | 19,943,550 | -0.58(-2.25%) |
Apr 12, 2017 | 25.72 | 25.75 | 25.48 | 25.70 | 18,137,916 | -0.06(-0.22%) |
Apr 11, 2017 | 25.89 | 25.99 | 25.23 | 25.76 | 24,169,386 | -0.07(-0.27%) |
Apr 10, 2017 | 25.91 | 25.98 | 25.60 | 25.83 | 21,114,184 | +0.07(+0.27%) |
Apr 07, 2017 | 25.84 | 26.24 | 25.63 | 25.76 | 20,718,956 | +0.15(+0.60%) |
Apr 06, 2017 | 25.93 | 26.23 | 25.50 | 25.61 | 22,976,190 | -0.44(-1.68%) |
Apr 05, 2017 | 26.74 | 26.89 | 26.03 | 26.05 | 27,244,962 | -0.58(-2.17%) |
Apr 04, 2017 | 26.23 | 26.64 | 26.11 | 26.62 | 15,829,806 | +0.24(+0.90%) |
Apr 03, 2017 | 26.24 | 26.41 | 26.09 | 26.39 | 17,768,098 | +0.31(+1.17%) |
Mar 31, 2017 | 25.87 | 26.32 | 25.74 | 26.08 | 16,989,640 | +0.03(+0.11%) |
Mar 30, 2017 | 26.26 | 26.43 | 26.01 | 26.05 | 15,254,654 | -0.38(-1.42%) |
Mar 29, 2017 | 25.91 | 26.46 | 25.90 | 26.43 | 19,873,668 | +0.56(+2.15%) |
Mar 28, 2017 | 25.82 | 25.99 | 25.69 | 25.87 | 20,900,966 | +0.10(+0.41%) |
Mar 27, 2017 | 25.44 | 25.82 | 25.36 | 25.77 | 13,094,387 | -0.08(-0.30%) |
Mar 24, 2017 | 25.65 | 25.90 | 25.51 | 25.84 | 12,365,847 | +0.38(+1.50%) |
Mar 23, 2017 | 25.39 | 25.72 | 25.33 | 25.46 | 15,925,074 | -0.29(-1.11%) |
Mar 22, 2017 | 25.50 | 25.98 | 25.31 | 25.75 | 22,787,054 | +0.19(+0.74%) |
Mar 21, 2017 | 26.42 | 26.55 | 25.51 | 25.56 | 34,375,152 | -0.91(-3.45%) |
Mar 20, 2017 | 25.79 | 26.53 | 25.71 | 26.47 | 23,537,572 | +0.55(+2.12%) |
Mar 17, 2017 | 26.50 | 26.58 | 25.82 | 25.92 | 29,546,888 | -0.43(-1.64%) |
Mar 16, 2017 | 26.66 | 26.69 | 26.27 | 26.35 | 20,806,406 | -0.21(-0.79%) |
Mar 15, 2017 | 25.68 | 26.62 | 25.45 | 26.56 | 35,715,752 | +1.04(+4.09%) |
Mar 14, 2017 | 25.84 | 25.96 | 25.48 | 25.52 | 18,178,800 | -0.49(-1.87%) |
Mar 13, 2017 | 25.92 | 26.11 | 25.78 | 26.00 | 18,962,394 | +0.16(+0.62%) |
Mar 10, 2017 | 25.95 | 25.99 | 25.62 | 25.84 | 27,662,566 | +0.56(+2.20%) |
Mar 09, 2017 | 25.63 | 25.70 | 25.19 | 25.29 | 28,386,482 | -0.34(-1.33%) |
Mar 08, 2017 | 26.01 | 26.05 | 25.43 | 25.63 | 24,222,036 | -0.79(-2.98%) |
Mar 07, 2017 | 26.78 | 26.78 | 26.37 | 26.41 | 16,058,297 | -0.10(-0.37%) |
Mar 06, 2017 | 26.89 | 26.94 | 26.47 | 26.51 | 11,546,406 | -0.35(-1.30%) |
Mar 03, 2017 | 26.43 | 26.89 | 26.23 | 26.86 | 24,160,802 | +0.81(+3.10%) |
Mar 02, 2017 | 26.71 | 26.79 | 26.05 | 26.05 | 31,715,692 | -1.09(-4.00%) |
Mar 01, 2017 | 26.66 | 27.15 | 26.64 | 27.14 | 27,704,296 | +0.87(+3.31%) |
Feb 28, 2017 | 26.79 | 26.85 | 26.20 | 26.27 | 22,025,122 | -0.56(-2.08%) |
Feb 27, 2017 | 26.76 | 27.02 | 26.67 | 26.82 | 12,531,809 | +0.12(+0.44%) |
Feb 24, 2017 | 27.04 | 27.09 | 26.69 | 26.71 | 31,465,256 | -0.83(-3.01%) |
Feb 23, 2017 | 28.37 | 28.41 | 27.51 | 27.54 | 25,019,672 | -0.42(-1.49%) |
Feb 22, 2017 | 27.83 | 27.97 | 27.74 | 27.95 | 13,803,001 | +0.07(+0.25%) |
Feb 21, 2017 | 27.82 | 27.89 | 27.62 | 27.88 | 24,679,498 | +0.56(+2.06%) |
Feb 17, 2017 | 27.32 | 27.32 | 27.32 | 0 | -0.10(-0.36%) | |
Feb 16, 2017 | 28.05 | 28.06 | 27.39 | 27.42 | 27,984,116 | -0.46(-1.65%) |
Feb 15, 2017 | 27.29 | 27.92 | 27.19 | 27.88 | 41,986,004 | +0.74(+2.72%) |
Feb 14, 2017 | 26.84 | 27.16 | 26.49 | 27.14 | 21,535,504 | +0.33(+1.25%) |
Feb 13, 2017 | 26.71 | 26.94 | 26.61 | 26.80 | 16,927,288 | +0.16(+0.60%) |
Feb 10, 2017 | 26.34 | 26.70 | 26.32 | 26.64 | 23,045,798 | +0.58(+2.22%) |
Feb 09, 2017 | 26.16 | 26.29 | 25.93 | 26.07 | 16,948,112 | -0.10(-0.37%) |
Feb 08, 2017 | 25.71 | 26.22 | 25.67 | 26.16 | 15,881,312 | +0.38(+1.49%) |
Feb 07, 2017 | 25.92 | 26.00 | 25.72 | 25.78 | 10,791,330 | +0.00(+0.00%) |
Feb 06, 2017 | 26.00 | 26.09 | 25.74 | 25.78 | 13,695,715 | -0.40(-1.52%) |
Feb 03, 2017 | 26.14 | 26.40 | 26.05 | 26.18 | 17,980,206 | +0.20(+0.78%) |
Feb 02, 2017 | 25.96 | 26.13 | 25.82 | 25.98 | 11,739,406 | +0.10(+0.40%) |
Feb 01, 2017 | 25.94 | 25.98 | 25.70 | 25.87 | 13,440,449 | +0.20(+0.79%) |
Jan 31, 2017 | 25.93 | 26.02 | 25.63 | 25.67 | 15,109,700 | -0.13(-0.51%) |
Jan 30, 2017 | 25.99 | 26.05 | 25.72 | 25.80 | 16,864,000 | -0.49(-1.88%) |
Jan 27, 2017 | 26.20 | 26.32 | 26.13 | 26.30 | 13,013,433 | +0.13(+0.51%) |
Jan 26, 2017 | 26.11 | 26.22 | 25.96 | 26.16 | 27,164,884 | -0.26(-1.00%) |
Jan 25, 2017 | 26.24 | 26.45 | 26.17 | 26.43 | 18,604,008 | +0.40(+1.52%) |
Jan 24, 2017 | 25.97 | 26.18 | 25.89 | 26.03 | 25,647,890 | -0.19(-0.74%) |
Jan 23, 2017 | 25.70 | 26.25 | 25.59 | 26.23 | 41,542,584 | +0.69(+2.70%) |
Jan 20, 2017 | 25.32 | 25.56 | 25.13 | 25.54 | 38,637,716 | +0.38(+1.52%) |
Jan 19, 2017 | 25.15 | 25.16 | 24.90 | 25.15 | 34,198,180 | +0.33(+1.32%) |
Jan 18, 2017 | 25.06 | 25.20 | 24.81 | 24.83 | 22,275,666 | -0.37(-1.46%) |
Jan 17, 2017 | 24.88 | 25.34 | 24.74 | 25.20 | 31,000,498 | +0.17(+0.70%) |
Jan 13, 2017 | 25.02 | 25.02 | 25.02 | 0 | -0.33(-1.32%) | |
Jan 12, 2017 | 25.31 | 25.47 | 25.21 | 25.36 | 28,380,036 | +0.27(+1.08%) |
Jan 11, 2017 | 24.19 | 25.17 | 24.06 | 25.08 | 30,482,842 | +0.54(+2.21%) |
Jan 10, 2017 | 24.62 | 24.73 | 24.39 | 24.54 | 22,957,624 | +0.28(+1.15%) |
Jan 09, 2017 | 24.49 | 24.62 | 24.23 | 24.26 | 35,108,192 | -0.01(-0.03%) |
Jan 06, 2017 | 24.52 | 24.43 | 24.11 | 24.27 | 17,410,650 | -0.25(-1.02%) |
Jan 05, 2017 | 24.35 | 24.70 | 24.30 | 24.52 | 18,783,100 | +0.29(+1.18%) |
Jan 04, 2017 | 24.18 | 24.33 | 24.09 | 24.23 | 19,888,794 | +0.24(+1.02%) |
Jan 03, 2017 | 23.71 | 24.10 | 23.68 | 23.99 | 29,849,224 | +0.78(+3.36%) |
Dec 30, 2016 | 23.21 | 23.21 | 23.21 | 0 | -0.22(-0.95%) | |
Dec 29, 2016 | 23.12 | 23.52 | 23.11 | 23.43 | 28,877,830 | +0.43(+1.88%) |
Dec 28, 2016 | 22.77 | 23.11 | 22.76 | 23.00 | 18,071,450 | +0.36(+1.57%) |
Dec 27, 2016 | 22.64 | 22.71 | 22.52 | 22.65 | 10,994,134 | +0.18(+0.81%) |
Dec 23, 2016 | 22.47 | 22.47 | 22.47 | 0 | +0.58(+2.64%) | |
Dec 22, 2016 | 21.80 | 22.04 | 21.66 | 21.89 | 20,208,926 | +0.10(+0.45%) |
Dec 21, 2016 | 21.99 | 22.02 | 21.69 | 21.79 | 24,200,250 | +0.12(+0.53%) |
Dec 20, 2016 | 21.75 | 21.75 | 21.48 | 21.68 | 25,175,370 | +0.29(+1.35%) |
Dec 19, 2016 | 21.90 | 21.90 | 21.34 | 21.39 | 20,346,374 | -0.29(-1.33%) |
Dec 16, 2016 | 21.89 | 22.07 | 21.61 | 21.68 | 33,309,856 | -0.23(-1.07%) |
Dec 15, 2016 | 21.66 | 22.00 | 21.50 | 21.91 | 39,092,824 | +0.25(+1.17%) |
Dec 14, 2016 | 22.46 | 22.56 | 21.57 | 21.66 | 41,596,204 | -0.84(-3.73%) |
Dec 13, 2016 | 22.53 | 22.71 | 22.28 | 22.49 | 18,380,732 | +0.20(+0.89%) |
Dec 12, 2016 | 22.50 | 22.61 | 22.21 | 22.29 | 20,840,170 | -0.27(-1.19%) |
Dec 09, 2016 | 22.62 | 22.91 | 22.53 | 22.56 | 23,999,816 | -0.13(-0.58%) |
Dec 08, 2016 | 22.70 | 22.82 | 22.50 | 22.69 | 26,115,974 | -0.19(-0.81%) |
Dec 07, 2016 | 22.71 | 22.91 | 22.51 | 22.88 | 25,633,278 | +0.41(+1.84%) |
Dec 06, 2016 | 21.96 | 22.67 | 21.93 | 22.47 | 24,941,894 | +0.38(+1.74%) |
Dec 05, 2016 | 21.85 | 22.13 | 21.85 | 22.08 | 19,892,042 | +0.30(+1.39%) |
Dec 02, 2016 | 21.66 | 22.05 | 21.61 | 21.78 | 31,335,842 | +0.14(+0.63%) |
Dec 01, 2016 | 22.46 | 22.49 | 21.56 | 21.64 | 58,520,168 | -1.38(-6.00%) |
Nov 30, 2016 | 23.26 | 23.45 | 22.89 | 23.02 | 33,936,264 | +0.20(+0.87%) |
Nov 29, 2016 | 23.03 | 23.13 | 22.68 | 22.82 | 19,672,708 | -0.49(-2.09%) |
Nov 28, 2016 | 22.95 | 23.53 | 22.83 | 23.31 | 25,801,792 | +0.58(+2.57%) |
Nov 25, 2016 | 22.72 | 22.90 | 22.62 | 22.73 | 19,300,668 | -0.52(-2.22%) |
Nov 23, 2016 | 23.24 | 23.24 | 23.24 | 0 | -0.25(-1.05%) | |
Nov 22, 2016 | 23.68 | 23.72 | 23.14 | 23.49 | 25,633,810 | +0.29(+1.24%) |
Nov 21, 2016 | 22.93 | 23.26 | 22.93 | 23.20 | 26,981,760 | +0.80(+3.56%) |
Nov 18, 2016 | 22.60 | 22.69 | 22.27 | 22.40 | 30,776,678 | +0.14(+0.65%) |
Nov 17, 2016 | 22.60 | 22.82 | 22.15 | 22.26 | 48,228,108 | -0.47(-2.09%) |
Nov 16, 2016 | 22.47 | 22.77 | 22.33 | 22.73 | 34,791,404 | -0.27(-1.20%) |
Nov 15, 2016 | 22.58 | 23.03 | 22.49 | 23.01 | 40,116,788 | +0.75(+3.37%) |
Nov 14, 2016 | 21.99 | 22.32 | 21.48 | 22.26 | 43,073,008 | -0.08(-0.37%) |
Nov 11, 2016 | 22.32 | 22.61 | 21.45 | 22.34 | 86,060,392 | -0.65(-2.84%) |
Nov 10, 2016 | 23.72 | 23.97 | 22.78 | 23.00 | 95,724,648 | -1.97(-7.88%) |
Nov 09, 2016 | 25.53 | 24.82 | 24.96 | 51,138,516 | -0.85(-3.28%) | |
Nov 08, 2016 | 25.35 | 26.04 | 25.20 | 25.81 | 31,290,250 | +0.19(+0.72%) |
Nov 07, 2016 | 25.26 | 25.62 | 25.21 | 25.62 | 42,540,536 | +1.31(+5.40%) |
Nov 04, 2016 | 24.43 | 24.82 | 24.19 | 24.31 | 29,883,448 | -0.10(-0.42%) |
Nov 03, 2016 | 24.89 | 25.14 | 24.36 | 24.41 | 40,506,048 | -0.22(-0.89%) |
Nov 02, 2016 | 24.82 | 25.02 | 24.34 | 24.63 | 34,052,964 | -0.44(-1.75%) |
Nov 01, 2016 | 25.87 | 25.92 | 24.77 | 25.07 | 46,572,784 | -0.89(-3.42%) |
Oct 31, 2016 | 26.07 | 26.18 | 25.87 | 25.96 | 24,072,152 | +0.25(+0.99%) |
Oct 28, 2016 | 25.86 | 26.06 | 25.46 | 25.70 | 33,142,406 | -0.26(-1.01%) |
Oct 27, 2016 | 26.28 | 26.35 | 25.95 | 25.97 | 28,244,876 | -0.05(-0.18%) |
Oct 26, 2016 | 26.23 | 25.75 | 26.01 | 29,709,478 | -0.24(-0.92%) | |
Oct 25, 2016 | 26.06 | 26.36 | 25.84 | 26.25 | 18,511,064 | +0.08(+0.29%) |
Oct 24, 2016 | 26.42 | 26.47 | 26.14 | 26.18 | 22,711,072 | +0.21(+0.82%) |
Oct 21, 2016 | 25.71 | 26.07 | 25.69 | 25.97 | 23,938,940 | -0.01(-0.03%) |
Oct 20, 2016 | 25.54 | 26.08 | 25.47 | 25.97 | 26,102,908 | +0.35(+1.37%) |
Oct 19, 2016 | 25.79 | 25.90 | 25.55 | 25.62 | 36,014,624 | -0.06(-0.24%) |
Oct 18, 2016 | 25.42 | 25.77 | 25.22 | 25.68 | 34,686,312 | +0.61(+2.44%) |
Oct 17, 2016 | 24.82 | 25.13 | 24.74 | 25.07 | 33,121,026 | +0.29(+1.17%) |
Oct 14, 2016 | 24.91 | 25.09 | 24.69 | 24.78 | 28,647,586 | +0.15(+0.61%) |
Oct 13, 2016 | 24.22 | 24.70 | 24.04 | 24.63 | 25,330,674 | +0.26(+1.07%) |
Oct 12, 2016 | 24.40 | 24.58 | 24.22 | 24.37 | 10,825,220 | -0.09(-0.37%) |
Oct 11, 2016 | 24.54 | 24.60 | 24.30 | 24.46 | 27,994,904 | -0.20(-0.81%) |
Oct 10, 2016 | 24.61 | 24.71 | 24.47 | 24.66 | 23,515,234 | +0.28(+1.16%) |
Oct 07, 2016 | 24.45 | 24.53 | 23.97 | 24.38 | 27,197,898 | +0.22(+0.91%) |
Oct 06, 2016 | 23.86 | 24.23 | 23.80 | 24.16 | 14,124,909 | +0.15(+0.63%) |
Oct 05, 2016 | 23.80 | 24.10 | 23.70 | 24.01 | 35,353,616 | +0.60(+2.59%) |
Oct 04, 2016 | 23.75 | 23.83 | 23.26 | 23.40 | 27,465,224 | -0.43(-1.79%) |
Oct 03, 2016 | 23.28 | 23.90 | 23.18 | 23.83 | 21,953,462 | +0.64(+2.76%) |
Sep 30, 2016 | 23.33 | 23.39 | 23.04 | 23.19 | 29,173,010 | +0.10(+0.45%) |
Sep 29, 2016 | 23.72 | 23.82 | 22.95 | 23.09 | 30,498,958 | -0.65(-2.75%) |
Sep 28, 2016 | 23.34 | 23.81 | 23.09 | 23.74 | 26,577,708 | +0.41(+1.77%) |
Sep 27, 2016 | 23.07 | 23.33 | 22.75 | 23.33 | 20,478,406 | +0.36(+1.56%) |
Sep 26, 2016 | 23.09 | 23.20 | 22.91 | 22.97 | 17,041,628 | -0.32(-1.36%) |
Sep 23, 2016 | 23.51 | 23.67 | 23.20 | 23.28 | 21,097,392 | -0.28(-1.20%) |
Sep 22, 2016 | 23.77 | 24.01 | 23.40 | 23.57 | 27,313,600 | +0.17(+0.73%) |
Sep 21, 2016 | 23.06 | 23.48 | 22.73 | 23.39 | 30,754,080 | +0.65(+2.84%) |
Sep 20, 2016 | 22.88 | 22.93 | 22.71 | 22.75 | 15,119,093 | +0.21(+0.95%) |
Sep 19, 2016 | 22.76 | 22.96 | 22.43 | 22.54 | 20,657,688 | +0.08(+0.34%) |
Sep 16, 2016 | 22.32 | 22.56 | 22.11 | 22.46 | 28,959,672 | -0.17(-0.76%) |
Sep 15, 2016 | 22.20 | 22.71 | 21.92 | 22.63 | 32,002,478 | +0.65(+2.97%) |
Sep 14, 2016 | 21.96 | 22.32 | 21.88 | 21.98 | 33,389,996 | -0.08(-0.37%) |
Sep 13, 2016 | 22.69 | 22.84 | 21.88 | 22.06 | 48,515,020 | -1.13(-4.89%) |
Sep 12, 2016 | 22.56 | 23.28 | 22.45 | 23.20 | 40,896,424 | +0.45(+2.00%) |
Sep 09, 2016 | 23.45 | 23.47 | 22.72 | 22.74 | 57,558,988 | -1.39(-5.75%) |
Sep 08, 2016 | 24.21 | 24.34 | 23.88 | 24.13 | 35,525,984 | +0.10(+0.40%) |
Sep 07, 2016 | 24.04 | 24.12 | 23.76 | 24.03 | 30,619,582 | -0.01(-0.06%) |
Sep 06, 2016 | 23.55 | 24.12 | 23.49 | 24.05 | 27,884,250 | +0.40(+1.69%) |
Sep 02, 2016 | 23.42 | 23.65 | 23.65 | 23.65 | 30,539,382 | +0.53(+2.29%) |
Sep 01, 2016 | 22.87 | 23.22 | 22.76 | 23.12 | 23,377,832 | +0.08(+0.33%) |
Aug 31, 2016 | 23.40 | 23.42 | 22.70 | 23.04 | 37,120,020 | -0.18(-0.77%) |
Aug 30, 2016 | 23.13 | 23.30 | 22.97 | 23.22 | 20,658,872 | -0.12(-0.53%) |
Aug 29, 2016 | 22.69 | 23.38 | 22.64 | 23.35 | 26,346,642 | +0.67(+2.97%) |
Aug 26, 2016 | 23.15 | 23.62 | 22.45 | 22.67 | 45,531,608 | -0.25(-1.11%) |
Aug 25, 2016 | 23.11 | 23.14 | 22.88 | 22.93 | 31,595,034 | -0.15(-0.66%) |
Aug 24, 2016 | 22.82 | 23.24 | 22.75 | 23.08 | 31,865,332 | +0.08(+0.33%) |
Aug 23, 2016 | 23.37 | 23.50 | 22.99 | 23.00 | 23,082,218 | -0.13(-0.56%) |
Aug 22, 2016 | 23.55 | 23.55 | 23.09 | 23.13 | 23,879,992 | -0.58(-2.44%) |
Aug 19, 2016 | 23.44 | 23.74 | 23.27 | 23.71 | 19,160,326 | +0.12(+0.50%) |
Aug 18, 2016 | 23.79 | 23.88 | 23.39 | 23.59 | 19,119,948 | -0.14(-0.58%) |
Aug 17, 2016 | 23.49 | 23.81 | 23.17 | 23.73 | 44,508,336 | -0.05(-0.20%) |
Aug 16, 2016 | 23.92 | 24.00 | 23.69 | 23.78 | 23,053,834 | -0.17(-0.72%) |
Aug 15, 2016 | 23.82 | 24.10 | 23.82 | 23.95 | 19,337,122 | +0.26(+1.10%) |
Aug 12, 2016 | 23.76 | 24.10 | 23.57 | 23.69 | 28,690,508 | -0.29(-1.20%) |
Aug 11, 2016 | 23.53 | 24.01 | 23.48 | 23.98 | 25,894,788 | +0.52(+2.23%) |
Aug 10, 2016 | 23.83 | 23.89 | 23.29 | 23.46 | 26,119,970 | -0.23(-0.99%) |
Aug 09, 2016 | 23.59 | 23.88 | 23.57 | 23.69 | 19,341,494 | +0.24(+1.03%) |
Aug 08, 2016 | 23.35 | 23.66 | 23.35 | 23.45 | 33,213,326 | -0.01(-0.06%) |
Aug 05, 2016 | 23.47 | 23.55 | 23.08 | 23.46 | 39,626,068 | +0.25(+1.10%) |
Aug 04, 2016 | 22.82 | 23.41 | 22.77 | 23.21 | 35,525,076 | +0.49(+2.18%) |
Aug 03, 2016 | 22.03 | 22.73 | 21.83 | 22.71 | 32,241,406 | +0.55(+2.48%) |
Aug 02, 2016 | 22.63 | 22.68 | 21.96 | 22.16 | 29,123,754 | -0.21(-0.95%) |
Aug 01, 2016 | 22.74 | 22.74 | 22.36 | 22.38 | 18,578,484 | -0.47(-2.08%) |
Jul 29, 2016 | 22.46 | 22.90 | 22.38 | 22.85 | 30,745,238 | +0.70(+3.17%) |
Jul 28, 2016 | 22.25 | 22.30 | 22.02 | 22.15 | 19,289,942 | -0.25(-1.14%) |
Jul 27, 2016 | 22.48 | 22.56 | 22.21 | 22.40 | 20,080,830 | +0.01(+0.06%) |
Jul 26, 2016 | 22.32 | 22.56 | 22.29 | 22.39 | 15,535,610 | +0.10(+0.46%) |
Jul 25, 2016 | 22.47 | 22.51 | 22.09 | 22.29 | 20,371,086 | -0.30(-1.34%) |
Jul 22, 2016 | 22.34 | 22.67 | 22.19 | 22.59 | 17,418,344 | +0.32(+1.42%) |
Jul 21, 2016 | 22.41 | 22.56 | 22.10 | 22.27 | 25,934,050 | -0.24(-1.07%) |
Jul 20, 2016 | 22.43 | 22.69 | 22.26 | 22.51 | 25,626,770 | +0.02(+0.09%) |
Jul 19, 2016 | 22.26 | 22.49 | 22.12 | 22.49 | 24,753,802 | +0.08(+0.37%) |
Jul 18, 2016 | 21.97 | 22.46 | 21.91 | 22.41 | 23,440,958 | +0.39(+1.78%) |
Jul 15, 2016 | 21.93 | 22.10 | 21.78 | 22.02 | 18,879,330 | +0.02(+0.09%) |
Jul 14, 2016 | 22.10 | 22.26 | 21.91 | 22.00 | 36,780,988 | +0.43(+1.98%) |
Jul 13, 2016 | 21.31 | 21.58 | 21.05 | 21.57 | 22,932,934 | +0.29(+1.36%) |
Jul 12, 2016 | 21.54 | 21.68 | 21.28 | 21.28 | 32,949,126 | +0.19(+0.91%) |
Jul 11, 2016 | 21.04 | 21.18 | 21.00 | 21.09 | 23,872,842 | +0.20(+0.95%) |
Jul 08, 2016 | 20.71 | 20.95 | 19.96 | 20.89 | 30,196,926 | +0.93(+4.68%) |
Jul 07, 2016 | 20.24 | 20.43 | 19.94 | 19.96 | 29,839,078 | -0.22(-1.09%) |
Jul 06, 2016 | 20.07 | 20.20 | 19.70 | 20.18 | 34,375,564 | -0.12(-0.61%) |
Jul 05, 2016 | 20.51 | 20.64 | 20.18 | 20.30 | 28,010,282 | -0.69(-3.28%) |
Jul 01, 2016 | 20.79 | 20.99 | 20.99 | 20.99 | 22,313,206 | +0.24(+1.18%) |
Jun 30, 2016 | 20.47 | 20.95 | 20.36 | 20.74 | 28,902,054 | +0.33(+1.63%) |
Jun 29, 2016 | 20.12 | 20.49 | 20.06 | 20.41 | 37,197,752 | +0.80(+4.07%) |
Jun 28, 2016 | 19.33 | 19.67 | 19.29 | 19.61 | 24,487,716 | +0.82(+4.35%) |
Jun 27, 2016 | 19.21 | 19.21 | 18.62 | 18.80 | 31,263,286 | -0.31(-1.62%) |
Jun 24, 2016 | 19.02 | 19.46 | 18.96 | 19.11 | 46,713,120 | -0.85(-4.27%) |
Jun 23, 2016 | 19.56 | 20.01 | 19.38 | 19.96 | 25,327,690 | +0.76(+3.94%) |
Jun 22, 2016 | 19.36 | 19.59 | 19.15 | 19.20 | 19,477,746 | -0.10(-0.54%) |
Jun 21, 2016 | 19.31 | 19.44 | 18.92 | 19.31 | 29,745,292 | +0.12(+0.64%) |
Jun 20, 2016 | 19.16 | 19.41 | 19.12 | 19.18 | 34,266,320 | +0.46(+2.44%) |
Jun 17, 2016 | 18.74 | 18.86 | 18.62 | 18.73 | 35,917,220 | +0.30(+1.63%) |
Jun 16, 2016 | 18.02 | 18.43 | 17.74 | 18.43 | 29,947,094 | +0.20(+1.09%) |
Jun 15, 2016 | 18.15 | 18.45 | 17.82 | 18.23 | 36,878,868 | +0.20(+1.10%) |
Jun 14, 2016 | 18.44 | 18.63 | 17.79 | 18.03 | 48,970,728 | -0.37(-2.00%) |
Jun 13, 2016 | 18.22 | 18.59 | 18.21 | 18.40 | 21,879,718 | -0.17(-0.92%) |
Jun 10, 2016 | 18.94 | 19.00 | 18.57 | 18.57 | 32,093,020 | -0.86(-4.43%) |
Jun 09, 2016 | 19.63 | 19.67 | 19.32 | 19.43 | 30,899,182 | -0.38(-1.93%) |
Jun 08, 2016 | 19.39 | 19.81 | 19.35 | 19.81 | 54,055,092 | +0.96(+5.07%) |
Jun 07, 2016 | 18.51 | 18.91 | 18.49 | 18.86 | 31,463,772 | +0.20(+1.10%) |
Jun 06, 2016 | 18.57 | 18.78 | 18.44 | 18.65 | 34,397,912 | +0.05(+0.26%) |
Jun 03, 2016 | 18.36 | 18.60 | 18.25 | 18.60 | 34,896,016 | +0.56(+3.10%) |
Jun 02, 2016 | 17.53 | 18.04 | 17.48 | 18.04 | 23,850,586 | +0.39(+2.20%) |
Jun 01, 2016 | 17.31 | 17.70 | 17.16 | 17.65 | 34,204,560 | +0.29(+1.69%) |
May 31, 2016 | 17.63 | 17.80 | 17.26 | 17.36 | 28,716,564 | -0.25(-1.40%) |
May 27, 2016 | 17.76 | 17.61 | 17.61 | 17.61 | 23,251,542 | -0.37(-2.05%) |
May 26, 2016 | 18.06 | 18.22 | 17.90 | 17.97 | 13,166,984 | +0.16(+0.92%) |
May 25, 2016 | 18.09 | 18.28 | 17.73 | 17.81 | 21,719,362 | -0.10(-0.53%) |
May 24, 2016 | 18.16 | 18.24 | 17.74 | 17.91 | 31,687,940 | +0.13(+0.73%) |
May 23, 2016 | 17.75 | 18.01 | 17.69 | 17.78 | 34,302,696 | -0.55(-3.02%) |
May 20, 2016 | 18.36 | 18.53 | 18.22 | 18.33 | 23,296,808 | +0.26(+1.44%) |
May 19, 2016 | 17.95 | 18.15 | 17.77 | 18.07 | 28,903,834 | -0.19(-1.05%) |
May 18, 2016 | 18.37 | 18.80 | 18.24 | 18.26 | 36,722,984 | -0.53(-2.80%) |
May 17, 2016 | 18.96 | 19.04 | 18.62 | 18.79 | 22,179,848 | -0.31(-1.64%) |
May 16, 2016 | 19.06 | 19.31 | 19.05 | 19.10 | 18,776,876 | +0.13(+0.68%) |
May 13, 2016 | 19.54 | 19.66 | 18.86 | 18.97 | 31,518,588 | -0.85(-4.27%) |
May 12, 2016 | 19.76 | 20.04 | 19.34 | 19.82 | 34,434,716 | +0.01(+0.03%) |
May 11, 2016 | 20.15 | 20.18 | 19.69 | 19.81 | 31,577,356 | +0.03(+0.17%) |
May 10, 2016 | 19.21 | 19.80 | 19.14 | 19.78 | 36,582,340 | +1.02(+5.46%) |
May 09, 2016 | 18.81 | 18.85 | 17.67 | 18.75 | 58,564,592 | -0.33(-1.72%) |
May 06, 2016 | 18.74 | 19.13 | 18.67 | 19.08 | 19,394,964 | +0.22(+1.16%) |
May 05, 2016 | 19.47 | 19.50 | 18.71 | 18.86 | 23,299,492 | -0.33(-1.74%) |
May 04, 2016 | 18.98 | 19.31 | 18.87 | 19.20 | 31,216,174 | +0.29(+1.55%) |
May 03, 2016 | 19.26 | 19.29 | 18.89 | 18.90 | 37,058,960 | -0.86(-4.33%) |