Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.43 | 31.85 | 31.40 | 31.57 | 15,790,516 | +0.18(+0.59%) |
Jul 28, 2017 | 31.43 | 31.47 | 31.13 | 31.39 | 8,583,810 | -0.15(-0.47%) |
Jul 27, 2017 | 31.17 | 31.58 | 31.04 | 31.54 | 11,403,997 | +0.28(+0.90%) |
Jul 26, 2017 | 31.19 | 31.51 | 31.06 | 31.26 | 12,322,002 | +0.04(+0.14%) |
Jul 25, 2017 | 31.54 | 31.74 | 31.15 | 31.21 | 16,570,413 | -0.22(-0.70%) |
Jul 24, 2017 | 31.58 | 31.67 | 31.35 | 31.43 | 13,333,727 | -0.22(-0.69%) |
Jul 21, 2017 | 31.63 | 31.68 | 31.33 | 31.65 | 10,065,178 | -0.30(-0.93%) |
Jul 20, 2017 | 32.14 | 31.84 | 31.95 | 11,577,958 | -0.05(-0.16%) | |
Jul 19, 2017 | 31.92 | 32.06 | 31.85 | 32.00 | 8,908,442 | +0.04(+0.11%) |
Jul 18, 2017 | 31.86 | 32.01 | 31.78 | 31.97 | 8,853,924 | +0.04(+0.14%) |
Jul 17, 2017 | 31.92 | 32.06 | 31.76 | 31.92 | 12,116,457 | +0.03(+0.08%) |
Jul 14, 2017 | 31.61 | 31.97 | 31.57 | 31.90 | 11,671,519 | +0.43(+1.37%) |
Jul 13, 2017 | 31.15 | 31.69 | 31.11 | 31.47 | 15,756,690 | +0.32(+1.01%) |
Jul 12, 2017 | 31.15 | 31.50 | 31.12 | 31.15 | 8,580,887 | +0.09(+0.28%) |
Jul 11, 2017 | 30.88 | 31.11 | 30.83 | 31.06 | 11,537,777 | +0.18(+0.60%) |
Jul 10, 2017 | 30.71 | 31.02 | 30.60 | 30.88 | 12,019,254 | +0.22(+0.72%) |
Jul 07, 2017 | 30.71 | 30.75 | 30.51 | 30.66 | 9,827,806 | +0.06(+0.20%) |
Jul 06, 2017 | 30.60 | 30.85 | 30.47 | 30.60 | 9,763,698 | -0.12(-0.40%) |
Jul 05, 2017 | 31.21 | 31.22 | 30.61 | 30.72 | 12,329,736 | -0.49(-1.57%) |
Jul 03, 2017 | 30.29 | 31.59 | 30.23 | 31.21 | 12,440,175 | +0.56(+1.83%) |
Jun 30, 2017 | 30.68 | 30.75 | 30.51 | 30.65 | 8,752,257 | +0.06(+0.20%) |
Jun 29, 2017 | 30.41 | 30.65 | 30.30 | 30.59 | 11,635,378 | +0.25(+0.81%) |
Jun 28, 2017 | 30.33 | 30.49 | 30.24 | 30.34 | 12,565,032 | +0.32(+1.08%) |
Jun 27, 2017 | 30.12 | 30.27 | 29.85 | 30.02 | 13,310,739 | -0.27(-0.90%) |
Jun 26, 2017 | 30.07 | 30.40 | 29.99 | 30.29 | 13,489,192 | +0.28(+0.94%) |
Jun 23, 2017 | 29.96 | 30.07 | 29.80 | 30.01 | 11,668,672 | +0.01(+0.03%) |
Jun 22, 2017 | 29.88 | 30.13 | 29.71 | 30.00 | 10,185,715 | +0.05(+0.18%) |
Jun 21, 2017 | 30.25 | 30.27 | 29.79 | 29.95 | 10,402,434 | -0.24(-0.78%) |
Jun 20, 2017 | 30.13 | 30.29 | 29.97 | 30.18 | 9,455,298 | +0.04(+0.15%) |
Jun 19, 2017 | 30.16 | 30.33 | 30.08 | 30.14 | 12,788,421 | +0.05(+0.18%) |
Jun 16, 2017 | 30.35 | 30.36 | 29.77 | 30.09 | 18,454,710 | -0.27(-0.90%) |
Jun 15, 2017 | 30.19 | 30.42 | 30.17 | 30.36 | 11,598,283 | -0.01(-0.03%) |
Jun 14, 2017 | 30.31 | 30.40 | 29.97 | 30.37 | 12,070,204 | +0.09(+0.29%) |
Jun 13, 2017 | 30.43 | 30.45 | 30.01 | 30.28 | 13,803,486 | -0.15(-0.49%) |
Jun 12, 2017 | 30.03 | 30.55 | 30.03 | 30.43 | 16,346,699 | +0.30(+0.99%) |
Jun 09, 2017 | 29.88 | 30.22 | 29.88 | 30.13 | 16,944,632 | +0.20(+0.67%) |
Jun 08, 2017 | 30.03 | 29.69 | 29.93 | 12,258,406 | -0.20(-0.67%) | |
Jun 07, 2017 | 30.00 | 30.24 | 29.91 | 30.13 | 14,841,545 | +0.25(+0.85%) |
Jun 06, 2017 | 29.79 | 29.92 | 29.59 | 29.88 | 13,278,362 | -0.03(-0.09%) |
Jun 05, 2017 | 29.91 | 30.15 | 29.73 | 29.90 | 13,695,453 | +0.01(+0.03%) |
Jun 02, 2017 | 29.81 | 29.96 | 29.47 | 29.89 | 13,430,318 | +0.02(+0.06%) |
Jun 01, 2017 | 29.56 | 30.26 | 28.68 | 29.88 | 26,109,536 | +0.43(+1.47%) |
May 31, 2017 | 29.25 | 29.48 | 29.05 | 29.44 | 19,032,328 | +0.35(+1.19%) |
May 30, 2017 | 28.71 | 29.27 | 28.67 | 29.10 | 16,044,560 | +0.40(+1.39%) |
May 26, 2017 | 28.08 | 28.70 | 27.98 | 28.70 | 19,375,646 | +0.41(+1.44%) |
May 25, 2017 | 28.81 | 29.04 | 27.70 | 28.29 | 37,272,440 | -0.52(-1.81%) |
May 24, 2017 | 28.81 | 28.99 | 28.64 | 28.81 | 12,350,561 | -0.02(-0.06%) |
May 23, 2017 | 28.68 | 28.98 | 28.64 | 28.83 | 20,252,024 | +0.26(+0.91%) |
May 22, 2017 | 28.61 | 28.85 | 28.41 | 28.57 | 21,039,678 | +0.17(+0.61%) |
May 19, 2017 | 28.25 | 28.61 | 28.21 | 28.39 | 16,155,325 | +0.22(+0.77%) |
May 18, 2017 | 27.97 | 28.35 | 27.96 | 28.18 | 16,168,978 | +0.04(+0.15%) |
May 17, 2017 | 29.00 | 29.08 | 27.85 | 28.13 | 21,470,834 | -0.87(-2.99%) |
May 16, 2017 | 29.42 | 29.50 | 28.94 | 29.00 | 15,612,467 | -0.35(-1.18%) |
May 15, 2017 | 29.48 | 29.63 | 29.20 | 29.35 | 15,710,830 | +0.17(+0.59%) |
May 12, 2017 | 29.45 | 29.63 | 28.87 | 29.17 | 14,408,801 | -0.43(-1.44%) |
May 11, 2017 | 29.57 | 29.70 | 29.42 | 29.60 | 10,422,826 | -0.10(-0.35%) |
May 10, 2017 | 29.72 | 29.90 | 29.57 | 29.70 | 8,833,043 | -0.03(-0.09%) |
May 09, 2017 | 29.42 | 29.91 | 29.42 | 29.73 | 9,719,217 | +0.25(+0.85%) |
May 08, 2017 | 29.37 | 29.72 | 29.33 | 29.48 | 13,521,395 | +0.17(+0.59%) |
May 05, 2017 | 28.90 | 29.30 | 28.81 | 29.30 | 11,691,896 | +0.54(+1.87%) |
May 04, 2017 | 29.20 | 29.22 | 28.61 | 28.77 | 14,361,214 | -0.29(-0.99%) |
May 03, 2017 | 28.66 | 29.21 | 28.65 | 29.05 | 14,533,420 | +0.24(+0.84%) |
May 02, 2017 | 29.58 | 29.79 | 28.49 | 28.81 | 28,470,428 | -0.87(-2.92%) |
May 01, 2017 | 30.05 | 30.07 | 29.62 | 29.68 | 14,738,070 | -0.38(-1.27%) |
Apr 28, 2017 | 30.43 | 30.62 | 29.87 | 30.06 | 19,187,818 | +0.09(+0.29%) |
Apr 27, 2017 | 29.96 | 30.02 | 29.46 | 29.97 | 15,981,766 | +0.14(+0.47%) |
Apr 26, 2017 | 29.51 | 30.32 | 29.46 | 29.83 | 16,933,316 | +0.34(+1.15%) |
Apr 25, 2017 | 29.59 | 29.64 | 29.26 | 29.50 | 13,296,131 | +0.07(+0.24%) |
Apr 24, 2017 | 29.56 | 29.63 | 29.18 | 29.43 | 16,115,501 | +0.14(+0.47%) |
Apr 21, 2017 | 29.60 | 29.64 | 29.17 | 29.29 | 11,193,277 | -0.30(-1.03%) |
Apr 20, 2017 | 29.46 | 29.96 | 29.42 | 29.59 | 13,431,800 | +0.27(+0.92%) |
Apr 19, 2017 | 29.41 | 29.59 | 29.25 | 29.32 | 14,253,402 | +0.09(+0.30%) |
Apr 18, 2017 | 29.26 | 29.35 | 29.06 | 29.24 | 8,090,076 | -0.18(-0.62%) |
Apr 17, 2017 | 29.04 | 29.49 | 28.96 | 29.42 | 12,370,922 | +0.44(+1.53%) |
Apr 13, 2017 | 29.31 | 29.43 | 28.96 | 28.98 | 10,978,742 | -0.48(-1.62%) |
Apr 12, 2017 | 29.53 | 29.76 | 29.26 | 29.45 | 16,956,854 | +0.02(+0.06%) |
Apr 11, 2017 | 29.58 | 29.58 | 29.14 | 29.43 | 12,012,728 | -0.04(-0.15%) |
Apr 10, 2017 | 29.37 | 29.61 | 29.33 | 29.48 | 15,919,883 | +0.23(+0.77%) |
Apr 07, 2017 | 29.53 | 29.68 | 29.24 | 29.25 | 16,765,873 | -0.39(-1.32%) |
Apr 06, 2017 | 29.52 | 29.91 | 29.41 | 29.64 | 14,026,602 | +0.14(+0.47%) |
Apr 05, 2017 | 30.04 | 30.07 | 29.50 | 29.50 | 12,288,048 | -0.23(-0.79%) |
Apr 04, 2017 | 29.42 | 29.88 | 29.42 | 29.74 | 10,947,479 | +0.09(+0.29%) |
Apr 03, 2017 | 30.68 | 30.72 | 29.33 | 29.65 | 36,752,292 | -1.03(-3.37%) |
Mar 31, 2017 | 30.68 | 30.81 | 30.61 | 30.68 | 13,566,653 | -0.04(-0.14%) |
Mar 30, 2017 | 30.81 | 31.06 | 30.65 | 30.73 | 10,095,336 | -0.11(-0.37%) |
Mar 29, 2017 | 30.91 | 31.29 | 30.82 | 30.84 | 15,997,007 | -0.02(-0.06%) |
Mar 28, 2017 | 30.08 | 31.46 | 30.08 | 30.86 | 34,374,536 | +0.74(+2.45%) |
Mar 27, 2017 | 29.75 | 30.16 | 29.48 | 30.12 | 14,913,233 | +0.13(+0.43%) |
Mar 24, 2017 | 29.85 | 30.42 | 29.57 | 29.99 | 18,734,102 | +0.26(+0.88%) |
Mar 23, 2017 | 29.50 | 29.90 | 29.32 | 29.73 | 16,750,457 | -0.11(-0.38%) |
Mar 22, 2017 | 29.77 | 30.03 | 29.47 | 29.84 | 21,825,910 | -0.14(-0.46%) |
Mar 21, 2017 | 31.20 | 31.22 | 29.91 | 29.98 | 35,603,768 | -1.01(-3.25%) |
Mar 20, 2017 | 31.55 | 31.63 | 30.89 | 30.99 | 44,369,536 | -0.54(-1.71%) |
Mar 17, 2017 | 32.22 | 32.25 | 31.50 | 31.53 | 22,590,694 | -0.65(-2.02%) |
Mar 16, 2017 | 32.19 | 32.21 | 31.91 | 32.18 | 14,518,598 | -0.01(-0.03%) |
Mar 15, 2017 | 32.17 | 32.25 | 31.93 | 32.19 | 32,369,850 | +0.11(+0.35%) |
Mar 14, 2017 | 31.89 | 32.08 | 31.83 | 32.07 | 6,827,065 | +0.08(+0.24%) |
Mar 13, 2017 | 32.11 | 32.22 | 31.96 | 31.99 | 11,658,799 | +0.03(+0.11%) |
Mar 10, 2017 | 32.19 | 32.27 | 31.91 | 31.96 | 21,495,906 | +0.00(+0.00%) |
Mar 09, 2017 | 32.39 | 32.41 | 31.92 | 31.96 | 14,638,185 | -0.38(-1.18%) |
Mar 08, 2017 | 32.20 | 32.70 | 32.20 | 32.34 | 13,110,086 | +0.11(+0.35%) |
Mar 07, 2017 | 32.44 | 32.50 | 32.04 | 32.23 | 20,062,848 | -0.34(-1.03%) |
Mar 06, 2017 | 32.62 | 33.11 | 31.95 | 32.56 | 23,514,256 | -0.27(-0.84%) |
Mar 03, 2017 | 32.44 | 32.96 | 32.28 | 32.84 | 22,719,542 | +0.40(+1.24%) |
Mar 02, 2017 | 32.10 | 32.73 | 32.00 | 32.44 | 17,369,290 | +0.28(+0.88%) |
Mar 01, 2017 | 31.95 | 32.43 | 31.94 | 32.15 | 12,438,667 | +0.51(+1.60%) |
Feb 28, 2017 | 31.91 | 31.97 | 31.40 | 31.64 | 12,196,557 | -0.37(-1.15%) |
Feb 27, 2017 | 31.71 | 32.09 | 31.66 | 32.01 | 11,748,486 | +0.32(+1.00%) |
Feb 24, 2017 | 31.67 | 31.95 | 31.41 | 31.70 | 15,204,105 | -0.30(-0.94%) |
Feb 23, 2017 | 32.59 | 32.70 | 31.95 | 32.00 | 15,299,023 | -0.51(-1.56%) |
Feb 22, 2017 | 32.55 | 32.73 | 32.47 | 32.50 | 10,596,846 | +0.03(+0.08%) |
Feb 21, 2017 | 32.30 | 32.73 | 32.14 | 32.48 | 16,897,656 | +0.51(+1.59%) |
Feb 17, 2017 | 31.97 | 31.97 | 31.97 | 0 | +0.16(+0.51%) | |
Feb 16, 2017 | 31.88 | 31.92 | 31.63 | 31.81 | 10,907,207 | -0.04(-0.14%) |
Feb 15, 2017 | 31.74 | 31.88 | 31.45 | 31.85 | 18,247,264 | -0.14(-0.43%) |
Feb 14, 2017 | 31.54 | 32.13 | 31.50 | 31.99 | 36,554,336 | +1.48(+4.84%) |
Feb 13, 2017 | 30.39 | 30.53 | 30.22 | 30.51 | 11,790,205 | +0.30(+1.00%) |
Feb 10, 2017 | 30.24 | 30.34 | 30.13 | 30.21 | 12,016,324 | +0.08(+0.26%) |
Feb 09, 2017 | 30.18 | 30.41 | 30.08 | 30.13 | 17,264,236 | -0.05(-0.17%) |
Feb 08, 2017 | 30.24 | 30.35 | 29.82 | 30.18 | 19,634,980 | +0.03(+0.11%) |
Feb 07, 2017 | 30.71 | 30.89 | 29.89 | 30.15 | 45,942,752 | -1.49(-4.70%) |
Feb 06, 2017 | 31.28 | 31.64 | 31.15 | 31.64 | 16,211,135 | +0.43(+1.38%) |
Feb 03, 2017 | 30.85 | 31.21 | 30.65 | 31.21 | 16,254,244 | +0.52(+1.68%) |
Feb 02, 2017 | 30.99 | 31.04 | 30.47 | 30.69 | 13,844,222 | -0.35(-1.13%) |
Feb 01, 2017 | 31.51 | 31.88 | 30.80 | 31.04 | 15,998,806 | -0.40(-1.28%) |
Jan 31, 2017 | 31.14 | 31.48 | 31.03 | 31.45 | 12,432,155 | +0.24(+0.77%) |
Jan 30, 2017 | 31.64 | 31.70 | 31.04 | 31.21 | 13,720,877 | -0.58(-1.84%) |
Jan 27, 2017 | 32.23 | 32.29 | 31.68 | 31.79 | 11,907,789 | -0.44(-1.36%) |
Jan 26, 2017 | 32.73 | 32.86 | 32.10 | 32.23 | 12,581,685 | -0.65(-1.99%) |
Jan 25, 2017 | 32.39 | 32.96 | 32.30 | 32.88 | 24,147,688 | +1.10(+3.46%) |
Jan 24, 2017 | 31.52 | 31.99 | 31.51 | 31.78 | 13,504,269 | +0.30(+0.95%) |
Jan 23, 2017 | 31.79 | 31.89 | 31.25 | 31.48 | 13,508,148 | -0.31(-0.97%) |
Jan 20, 2017 | 32.14 | 32.14 | 31.58 | 31.79 | 16,300,076 | -0.25(-0.78%) |
Jan 19, 2017 | 32.32 | 32.50 | 31.92 | 32.04 | 9,618,813 | -0.15(-0.45%) |
Jan 18, 2017 | 32.17 | 32.28 | 31.89 | 32.19 | 13,059,756 | +0.14(+0.43%) |
Jan 17, 2017 | 32.07 | 32.38 | 31.92 | 32.05 | 9,574,129 | -0.03(-0.08%) |
Jan 13, 2017 | 32.07 | 32.07 | 32.07 | 0 | -0.15(-0.45%) | |
Jan 12, 2017 | 32.64 | 32.77 | 31.83 | 32.22 | 19,591,668 | -0.38(-1.16%) |
Jan 11, 2017 | 32.25 | 32.74 | 31.97 | 32.60 | 22,757,530 | +0.52(+1.61%) |
Jan 10, 2017 | 31.09 | 32.78 | 30.97 | 32.08 | 40,514,284 | +1.15(+3.72%) |
Jan 09, 2017 | 31.03 | 31.38 | 30.80 | 30.93 | 17,700,582 | +0.02(+0.06%) |
Jan 06, 2017 | 31.28 | 31.39 | 30.86 | 30.91 | 15,413,648 | -0.34(-1.10%) |
Jan 05, 2017 | 31.79 | 31.83 | 30.98 | 31.26 | 18,201,776 | -0.60(-1.89%) |
Jan 04, 2017 | 30.58 | 31.98 | 30.47 | 31.86 | 27,183,492 | +1.67(+5.52%) |
Jan 03, 2017 | 30.05 | 30.55 | 29.93 | 30.19 | 12,693,747 | +0.27(+0.89%) |
Dec 30, 2016 | 29.93 | 29.93 | 29.93 | 0 | -0.26(-0.85%) | |
Dec 29, 2016 | 30.28 | 30.48 | 30.17 | 30.18 | 5,141,495 | -0.01(-0.03%) |
Dec 28, 2016 | 30.70 | 30.75 | 30.18 | 30.19 | 9,839,346 | -0.34(-1.10%) |
Dec 27, 2016 | 30.75 | 30.86 | 30.49 | 30.53 | 6,994,890 | -0.13(-0.42%) |
Dec 23, 2016 | 30.66 | 30.66 | 30.66 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.17 | 31.27 | 30.61 | 30.66 | 11,536,506 | -0.63(-2.00%) |
Dec 21, 2016 | 31.35 | 31.52 | 31.23 | 31.28 | 7,764,658 | -0.16(-0.52%) |
Dec 20, 2016 | 31.27 | 31.55 | 31.12 | 31.45 | 10,239,117 | +0.18(+0.58%) |
Dec 19, 2016 | 31.34 | 31.55 | 31.05 | 31.27 | 12,758,790 | +0.03(+0.08%) |
Dec 16, 2016 | 31.27 | 31.28 | 31.01 | 31.24 | 27,650,716 | +0.11(+0.36%) |
Dec 15, 2016 | 30.81 | 31.26 | 30.74 | 31.13 | 21,203,814 | +0.25(+0.81%) |
Dec 14, 2016 | 31.18 | 31.59 | 30.86 | 30.88 | 23,044,660 | -1.21(-3.77%) |
Dec 13, 2016 | 31.91 | 32.16 | 31.74 | 32.09 | 10,624,395 | +0.22(+0.70%) |
Dec 12, 2016 | 32.22 | 32.42 | 31.79 | 31.87 | 18,131,822 | -0.48(-1.49%) |
Dec 09, 2016 | 31.28 | 32.37 | 31.28 | 32.35 | 30,773,794 | +1.07(+3.40%) |
Dec 08, 2016 | 31.09 | 31.32 | 30.96 | 31.28 | 16,898,230 | +0.10(+0.33%) |
Dec 07, 2016 | 30.22 | 31.39 | 30.20 | 31.18 | 30,988,504 | +1.06(+3.51%) |
Dec 06, 2016 | 30.14 | 30.20 | 29.99 | 30.12 | 13,815,391 | +0.11(+0.37%) |
Dec 05, 2016 | 30.37 | 30.46 | 29.99 | 30.01 | 14,465,544 | -0.08(-0.26%) |
Dec 02, 2016 | 30.80 | 30.85 | 30.00 | 30.09 | 26,775,988 | -0.87(-2.80%) |
Dec 01, 2016 | 29.58 | 31.15 | 29.56 | 30.96 | 43,647,692 | +1.61(+5.50%) |
Nov 30, 2016 | 29.49 | 29.72 | 29.27 | 29.34 | 18,453,172 | -0.03(-0.12%) |
Nov 29, 2016 | 28.92 | 29.38 | 28.77 | 29.38 | 14,835,374 | +0.44(+1.53%) |
Nov 28, 2016 | 29.19 | 29.21 | 28.86 | 28.93 | 13,543,697 | -0.17(-0.58%) |
Nov 25, 2016 | 28.89 | 29.16 | 28.83 | 29.10 | 6,257,887 | +0.33(+1.15%) |
Nov 23, 2016 | 28.77 | 28.77 | 28.77 | 0 | +0.04(+0.15%) | |
Nov 22, 2016 | 27.89 | 28.74 | 27.85 | 28.73 | 14,454,020 | +0.68(+2.42%) |
Nov 21, 2016 | 28.24 | 28.28 | 28.02 | 28.05 | 13,714,400 | +0.01(+0.03%) |
Nov 18, 2016 | 28.38 | 28.40 | 28.01 | 28.04 | 10,140,657 | -0.36(-1.26%) |
Nov 17, 2016 | 28.02 | 28.42 | 27.83 | 28.40 | 13,775,358 | +0.16(+0.57%) |
Nov 16, 2016 | 28.35 | 28.35 | 28.10 | 28.24 | 10,380,876 | -0.17(-0.60%) |
Nov 15, 2016 | 28.30 | 28.56 | 28.13 | 28.41 | 12,834,142 | +0.13(+0.45%) |
Nov 14, 2016 | 28.81 | 29.25 | 28.08 | 28.28 | 23,787,616 | -0.63(-2.18%) |
Nov 11, 2016 | 27.61 | 29.13 | 27.52 | 28.91 | 38,884,412 | +1.10(+3.94%) |
Nov 10, 2016 | 26.28 | 27.90 | 26.27 | 27.81 | 32,726,150 | +1.50(+5.72%) |
Nov 09, 2016 | 26.27 | 26.27 | 25.67 | 26.31 | 45,414,284 | -0.65(-2.43%) |
Nov 08, 2016 | 27.11 | 27.17 | 26.69 | 26.96 | 12,193,877 | -0.25(-0.91%) |
Nov 07, 2016 | 26.84 | 27.32 | 26.80 | 27.21 | 15,954,608 | +0.73(+2.76%) |
Nov 04, 2016 | 26.34 | 26.80 | 26.29 | 26.48 | 15,028,618 | +0.08(+0.29%) |
Nov 03, 2016 | 26.73 | 26.89 | 26.30 | 26.40 | 16,145,690 | -0.32(-1.21%) |
Nov 02, 2016 | 26.62 | 26.95 | 26.61 | 26.73 | 13,842,337 | -0.03(-0.10%) |
Nov 01, 2016 | 26.94 | 27.26 | 26.50 | 26.75 | 17,260,400 | -0.10(-0.38%) |
Oct 31, 2016 | 26.70 | 26.90 | 26.64 | 26.85 | 9,360,375 | +0.24(+0.89%) |
Oct 28, 2016 | 26.62 | 26.99 | 26.53 | 26.61 | 12,440,620 | -0.01(-0.03%) |
Oct 27, 2016 | 26.98 | 27.01 | 26.50 | 26.62 | 24,301,728 | -0.21(-0.79%) |
Oct 26, 2016 | 26.53 | 26.97 | 26.44 | 26.84 | 17,599,238 | -0.02(-0.06%) |
Oct 25, 2016 | 27.91 | 27.91 | 26.68 | 26.85 | 40,089,724 | -1.17(-4.18%) |
Oct 24, 2016 | 27.35 | 28.11 | 27.32 | 28.03 | 23,808,008 | +0.80(+2.93%) |
Oct 21, 2016 | 26.84 | 27.34 | 26.75 | 27.23 | 14,092,929 | +0.25(+0.91%) |
Oct 20, 2016 | 27.01 | 27.07 | 26.67 | 26.98 | 9,505,657 | -0.09(-0.31%) |
Oct 19, 2016 | 26.80 | 27.18 | 26.75 | 27.07 | 10,777,594 | +0.38(+1.43%) |
Oct 18, 2016 | 27.05 | 27.09 | 26.50 | 26.68 | 9,382,948 | -0.14(-0.51%) |
Oct 17, 2016 | 27.06 | 27.24 | 26.79 | 26.82 | 8,796,636 | -0.26(-0.97%) |
Oct 14, 2016 | 26.99 | 27.18 | 26.92 | 27.08 | 13,069,007 | +0.31(+1.14%) |
Oct 13, 2016 | 26.75 | 26.88 | 26.24 | 26.78 | 14,243,066 | -0.14(-0.54%) |
Oct 12, 2016 | 27.11 | 27.18 | 26.90 | 26.92 | 6,586,947 | -0.18(-0.66%) |
Oct 11, 2016 | 27.39 | 27.43 | 26.93 | 27.10 | 9,387,840 | -0.22(-0.81%) |
Oct 10, 2016 | 27.46 | 27.70 | 27.29 | 27.32 | 7,172,328 | -0.16(-0.59%) |
Oct 07, 2016 | 27.62 | 27.70 | 27.23 | 27.48 | 10,484,508 | -0.16(-0.58%) |
Oct 06, 2016 | 27.65 | 27.74 | 27.37 | 27.64 | 10,133,520 | -0.13(-0.46%) |
Oct 05, 2016 | 27.46 | 27.86 | 27.39 | 27.77 | 13,054,810 | +0.43(+1.59%) |
Oct 04, 2016 | 27.26 | 27.59 | 27.23 | 27.34 | 10,009,987 | +0.11(+0.41%) |
Oct 03, 2016 | 26.89 | 27.40 | 26.86 | 27.23 | 13,386,542 | +0.23(+0.85%) |
Sep 30, 2016 | 26.88 | 27.15 | 26.83 | 27.00 | 10,951,202 | +0.25(+0.92%) |
Sep 29, 2016 | 27.00 | 27.16 | 26.73 | 26.75 | 10,372,475 | -0.36(-1.32%) |
Sep 28, 2016 | 26.98 | 27.14 | 26.80 | 27.11 | 12,587,225 | +0.26(+0.95%) |
Sep 27, 2016 | 27.00 | 27.16 | 26.80 | 26.85 | 17,006,096 | -0.17(-0.63%) |
Sep 26, 2016 | 27.21 | 27.29 | 26.98 | 27.02 | 14,945,979 | -0.27(-1.00%) |
Sep 23, 2016 | 27.28 | 27.51 | 27.23 | 27.29 | 11,546,844 | -0.23(-0.83%) |
Sep 22, 2016 | 27.42 | 27.59 | 27.42 | 27.52 | 14,160,889 | +0.24(+0.87%) |
Sep 21, 2016 | 26.95 | 27.33 | 26.95 | 27.29 | 17,026,292 | +0.39(+1.45%) |
Sep 20, 2016 | 27.12 | 27.14 | 26.62 | 26.90 | 15,152,355 | -0.06(-0.22%) |
Sep 19, 2016 | 27.11 | 27.26 | 26.90 | 26.95 | 37,933,328 | +0.64(+2.42%) |
Sep 16, 2016 | 26.45 | 26.45 | 26.01 | 26.32 | 15,040,371 | -0.13(-0.48%) |
Sep 15, 2016 | 26.13 | 26.54 | 26.12 | 26.44 | 15,850,781 | +0.35(+1.34%) |
Sep 14, 2016 | 26.16 | 26.23 | 25.91 | 26.10 | 15,184,432 | -0.20(-0.74%) |
Sep 13, 2016 | 26.36 | 26.47 | 26.19 | 26.29 | 19,020,336 | -0.20(-0.77%) |
Sep 12, 2016 | 25.80 | 26.64 | 25.60 | 26.50 | 20,299,450 | +0.59(+2.30%) |
Sep 09, 2016 | 26.72 | 26.82 | 25.81 | 25.90 | 26,449,978 | -1.05(-3.88%) |
Sep 08, 2016 | 27.07 | 27.19 | 26.92 | 26.95 | 13,894,425 | -0.15(-0.56%) |
Sep 07, 2016 | 27.18 | 27.18 | 26.87 | 27.10 | 14,774,312 | +0.13(+0.47%) |
Sep 06, 2016 | 27.08 | 27.16 | 26.74 | 26.97 | 19,966,582 | -0.03(-0.12%) |
Sep 02, 2016 | 26.77 | 27.01 | 27.01 | 27.01 | 12,895,348 | +0.30(+1.13%) |
Sep 01, 2016 | 26.75 | 27.33 | 26.32 | 26.70 | 17,741,500 | -0.10(-0.38%) |
Aug 31, 2016 | 26.59 | 26.82 | 26.58 | 26.80 | 11,462,906 | +0.21(+0.79%) |
Aug 30, 2016 | 26.71 | 26.87 | 26.22 | 26.59 | 12,799,888 | -0.12(-0.44%) |
Aug 29, 2016 | 26.69 | 26.84 | 26.51 | 26.71 | 9,179,623 | +0.24(+0.89%) |
Aug 26, 2016 | 26.59 | 26.72 | 26.38 | 26.48 | 12,428,329 | -0.01(-0.03%) |
Aug 25, 2016 | 26.63 | 26.66 | 26.33 | 26.48 | 18,971,704 | -0.20(-0.76%) |
Aug 24, 2016 | 26.74 | 26.95 | 26.67 | 26.69 | 9,740,797 | -0.10(-0.38%) |
Aug 23, 2016 | 26.85 | 26.91 | 26.76 | 26.79 | 13,052,763 | +0.03(+0.09%) |
Aug 22, 2016 | 26.69 | 26.83 | 26.62 | 26.76 | 9,892,361 | +0.03(+0.13%) |
Aug 19, 2016 | 26.43 | 26.78 | 26.37 | 26.73 | 10,491,370 | +0.24(+0.89%) |
Aug 18, 2016 | 26.70 | 26.75 | 26.43 | 26.49 | 16,779,302 | -0.25(-0.94%) |
Aug 17, 2016 | 26.63 | 26.77 | 26.49 | 26.74 | 9,994,348 | +0.12(+0.44%) |
Aug 16, 2016 | 26.71 | 26.74 | 26.54 | 26.63 | 11,776,021 | -0.13(-0.47%) |
Aug 15, 2016 | 26.53 | 26.78 | 26.49 | 26.75 | 11,129,121 | +0.24(+0.92%) |
Aug 12, 2016 | 26.54 | 26.66 | 26.49 | 26.51 | 11,722,669 | -0.15(-0.57%) |
Aug 11, 2016 | 26.39 | 26.69 | 26.33 | 26.66 | 15,732,508 | +0.42(+1.60%) |
Aug 10, 2016 | 26.06 | 26.26 | 26.00 | 26.24 | 12,901,499 | +0.15(+0.58%) |
Aug 09, 2016 | 25.96 | 26.24 | 25.89 | 26.09 | 16,304,518 | +0.16(+0.62%) |
Aug 08, 2016 | 25.96 | 26.08 | 25.86 | 25.93 | 12,469,587 | +0.07(+0.26%) |
Aug 05, 2016 | 25.62 | 25.94 | 25.61 | 25.86 | 15,643,284 | +0.39(+1.52%) |
Aug 04, 2016 | 25.39 | 25.64 | 25.38 | 25.48 | 10,314,081 | +0.08(+0.33%) |
Aug 03, 2016 | 25.19 | 25.40 | 25.12 | 25.39 | 17,272,510 | +0.26(+1.04%) |
Aug 02, 2016 | 26.06 | 26.10 | 25.04 | 25.13 | 28,989,542 | -1.15(-4.38%) |