Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 32.91 | 32.95 | 32.53 | 32.58 | 6,829,902 | -0.19(-0.58%) |
Jul 28, 2017 | 32.90 | 33.02 | 32.58 | 32.77 | 8,394,366 | -0.21(-0.64%) |
Jul 27, 2017 | 33.82 | 33.98 | 32.41 | 32.98 | 16,765,740 | -0.79(-2.35%) |
Jul 26, 2017 | 33.16 | 33.80 | 33.16 | 33.78 | 12,397,274 | +0.66(+1.98%) |
Jul 25, 2017 | 33.13 | 33.27 | 32.88 | 33.12 | 7,127,126 | -0.05(-0.16%) |
Jul 24, 2017 | 33.24 | 33.49 | 33.03 | 33.17 | 14,300,050 | -0.21(-0.63%) |
Jul 21, 2017 | 33.01 | 33.65 | 32.88 | 33.38 | 24,369,756 | -0.52(-1.53%) |
Jul 20, 2017 | 34.17 | 33.74 | 33.90 | 19,205,910 | +0.09(+0.27%) | |
Jul 19, 2017 | 33.69 | 33.98 | 33.47 | 33.81 | 9,659,901 | +0.26(+0.76%) |
Jul 18, 2017 | 33.68 | 33.68 | 33.35 | 33.56 | 14,007,929 | -0.23(-0.67%) |
Jul 17, 2017 | 33.77 | 33.89 | 33.35 | 33.78 | 8,977,155 | -0.03(-0.08%) |
Jul 14, 2017 | 33.66 | 33.92 | 33.58 | 33.81 | 10,648,917 | +0.53(+1.59%) |
Jul 13, 2017 | 33.38 | 33.86 | 33.06 | 33.28 | 14,153,485 | +0.43(+1.30%) |
Jul 12, 2017 | 32.40 | 33.01 | 32.40 | 32.85 | 14,735,860 | +0.77(+2.39%) |
Jul 11, 2017 | 31.89 | 32.33 | 31.82 | 32.09 | 9,273,180 | +0.14(+0.43%) |
Jul 10, 2017 | 31.29 | 32.04 | 31.26 | 31.95 | 9,580,753 | +0.74(+2.37%) |
Jul 07, 2017 | 31.02 | 31.51 | 31.01 | 31.21 | 7,563,094 | +0.18(+0.59%) |
Jul 06, 2017 | 31.36 | 31.46 | 30.96 | 31.03 | 9,431,470 | -0.63(-1.99%) |
Jul 05, 2017 | 31.67 | 31.79 | 31.46 | 31.66 | 8,269,470 | +0.11(+0.35%) |
Jul 03, 2017 | 32.05 | 32.19 | 31.51 | 31.55 | 4,953,990 | -0.29(-0.92%) |
Jun 30, 2017 | 31.71 | 31.98 | 31.48 | 31.84 | 11,893,638 | +0.37(+1.19%) |
Jun 29, 2017 | 32.19 | 32.19 | 31.09 | 31.47 | 9,076,967 | -0.73(-2.27%) |
Jun 28, 2017 | 31.92 | 32.22 | 31.56 | 32.20 | 5,270,825 | +0.36(+1.15%) |
Jun 27, 2017 | 31.92 | 32.21 | 31.78 | 31.83 | 9,456,756 | -0.16(-0.51%) |
Jun 26, 2017 | 32.73 | 32.80 | 31.92 | 32.00 | 7,505,823 | -0.44(-1.35%) |
Jun 23, 2017 | 32.59 | 32.44 | 26,388,962 | +0.41(+1.28%) | ||
Jun 22, 2017 | 31.91 | 32.18 | 31.77 | 32.02 | 6,178,415 | +0.15(+0.46%) |
Jun 21, 2017 | 31.92 | 32.02 | 31.69 | 31.88 | 5,942,524 | +0.03(+0.09%) |
Jun 20, 2017 | 31.68 | 32.23 | 31.68 | 31.85 | 11,664,829 | +0.03(+0.09%) |
Jun 19, 2017 | 31.11 | 31.91 | 31.00 | 31.82 | 6,405,113 | +0.86(+2.77%) |
Jun 16, 2017 | 30.93 | 31.30 | 30.92 | 30.97 | 10,953,010 | -0.12(-0.38%) |
Jun 15, 2017 | 31.24 | 31.27 | 30.90 | 31.09 | 6,905,121 | -0.37(-1.19%) |
Jun 14, 2017 | 31.58 | 31.67 | 31.11 | 31.46 | 7,165,623 | +0.04(+0.12%) |
Jun 13, 2017 | 31.20 | 31.51 | 31.08 | 31.42 | 8,300,570 | +0.28(+0.91%) |
Jun 12, 2017 | 31.64 | 31.71 | 30.98 | 31.14 | 14,073,477 | -0.72(-2.26%) |
Jun 09, 2017 | 33.06 | 33.28 | 31.63 | 31.86 | 12,120,621 | -1.09(-3.32%) |
Jun 08, 2017 | 32.89 | 33.11 | 32.70 | 32.95 | 9,811,100 | +0.34(+1.03%) |
Jun 07, 2017 | 32.51 | 32.71 | 32.43 | 32.62 | 5,843,304 | +0.27(+0.85%) |
Jun 06, 2017 | 32.29 | 32.65 | 32.23 | 32.34 | 6,061,297 | -0.07(-0.22%) |
Jun 05, 2017 | 32.85 | 32.85 | 32.27 | 32.42 | 6,634,286 | +0.21(+0.65%) |
Jun 02, 2017 | 31.84 | 32.32 | 31.56 | 32.21 | 7,523,368 | +0.48(+1.52%) |
Jun 01, 2017 | 31.40 | 31.82 | 31.19 | 31.72 | 7,309,440 | +0.45(+1.43%) |
May 31, 2017 | 31.84 | 31.84 | 31.09 | 31.28 | 10,705,652 | -0.29(-0.92%) |
May 30, 2017 | 31.71 | 31.76 | 31.34 | 31.57 | 7,955,400 | -0.26(-0.80%) |
May 26, 2017 | 32.15 | 32.15 | 31.61 | 31.82 | 7,262,532 | -0.29(-0.91%) |
May 25, 2017 | 31.81 | 32.19 | 31.79 | 32.12 | 9,320,015 | +0.36(+1.15%) |
May 24, 2017 | 31.57 | 31.91 | 31.40 | 31.75 | 10,302,267 | +0.19(+0.61%) |
May 23, 2017 | 31.23 | 31.79 | 31.23 | 31.56 | 12,416,402 | +0.68(+2.21%) |
May 22, 2017 | 30.88 | 31.03 | 30.68 | 30.88 | 7,137,219 | +0.03(+0.09%) |
May 19, 2017 | 30.91 | 31.20 | 30.64 | 30.85 | 9,309,627 | +0.09(+0.30%) |
May 18, 2017 | 30.68 | 30.92 | 30.08 | 30.76 | 13,159,041 | +0.14(+0.45%) |
May 17, 2017 | 31.51 | 31.55 | 30.60 | 30.62 | 11,463,436 | -1.12(-3.53%) |
May 16, 2017 | 31.15 | 31.80 | 31.14 | 31.74 | 7,028,321 | +0.57(+1.84%) |
May 15, 2017 | 31.17 | 31.34 | 30.93 | 31.17 | 5,213,205 | +0.10(+0.32%) |
May 12, 2017 | 31.18 | 31.26 | 31.00 | 31.07 | 5,612,798 | -0.05(-0.15%) |
May 11, 2017 | 30.73 | 31.15 | 30.69 | 31.11 | 6,136,562 | +0.22(+0.71%) |
May 10, 2017 | 30.70 | 31.14 | 30.70 | 30.89 | 8,916,568 | +0.15(+0.47%) |
May 09, 2017 | 30.31 | 30.89 | 30.17 | 30.75 | 10,196,776 | +0.44(+1.44%) |
May 08, 2017 | 30.57 | 30.75 | 30.27 | 30.31 | 10,023,672 | -0.24(-0.78%) |
May 05, 2017 | 30.61 | 30.74 | 30.50 | 30.55 | 9,374,337 | -0.01(-0.03%) |
May 04, 2017 | 30.46 | 30.71 | 30.33 | 30.56 | 7,665,832 | +0.23(+0.75%) |
May 03, 2017 | 30.64 | 30.64 | 30.22 | 30.33 | 6,208,638 | -0.23(-0.75%) |
May 02, 2017 | 30.45 | 30.59 | 30.41 | 30.56 | 7,208,635 | +0.18(+0.60%) |
May 01, 2017 | 30.51 | 30.62 | 30.27 | 30.37 | 7,601,570 | -0.09(-0.30%) |
Apr 28, 2017 | 30.10 | 30.50 | 29.99 | 30.47 | 11,106,388 | +0.32(+1.06%) |
Apr 27, 2017 | 30.11 | 30.20 | 29.90 | 30.15 | 9,207,877 | +0.05(+0.15%) |
Apr 26, 2017 | 29.90 | 30.21 | 29.75 | 30.10 | 12,273,020 | +0.18(+0.61%) |
Apr 25, 2017 | 29.28 | 29.94 | 29.16 | 29.92 | 15,845,813 | +0.69(+2.37%) |
Apr 24, 2017 | 29.39 | 29.69 | 29.08 | 29.23 | 18,190,988 | -0.12(-0.40%) |
Apr 21, 2017 | 29.81 | 29.81 | 29.13 | 29.34 | 15,725,047 | -0.32(-1.08%) |
Apr 20, 2017 | 29.96 | 30.13 | 29.47 | 29.66 | 30,808,422 | -1.21(-3.91%) |
Apr 19, 2017 | 31.19 | 31.31 | 30.80 | 30.87 | 16,620,453 | -0.15(-0.49%) |
Apr 18, 2017 | 31.10 | 31.34 | 30.83 | 31.02 | 8,210,448 | -0.38(-1.22%) |
Apr 17, 2017 | 31.32 | 31.40 | 31.09 | 31.40 | 7,623,503 | +0.10(+0.32%) |
Apr 13, 2017 | 31.19 | 31.64 | 31.09 | 31.30 | 8,535,293 | +0.05(+0.18%) |
Apr 12, 2017 | 30.89 | 31.57 | 30.89 | 31.25 | 11,467,494 | +0.26(+0.82%) |
Apr 11, 2017 | 31.09 | 31.13 | 30.75 | 30.99 | 5,664,230 | -0.06(-0.21%) |
Apr 10, 2017 | 31.00 | 31.33 | 30.94 | 31.06 | 6,873,937 | +0.14(+0.44%) |
Apr 07, 2017 | 31.10 | 31.20 | 30.82 | 30.92 | 7,286,653 | -0.23(-0.73%) |
Apr 06, 2017 | 31.01 | 31.30 | 30.86 | 31.15 | 9,710,677 | +0.32(+1.04%) |
Apr 05, 2017 | 31.20 | 31.67 | 30.80 | 30.83 | 12,327,679 | -0.30(-0.97%) |
Apr 04, 2017 | 30.78 | 31.24 | 30.71 | 31.13 | 9,518,445 | +0.35(+1.13%) |
Apr 03, 2017 | 30.43 | 30.92 | 30.38 | 30.78 | 10,778,639 | +0.17(+0.57%) |
Mar 31, 2017 | 30.55 | 30.96 | 30.50 | 30.61 | 11,211,005 | -0.12(-0.39%) |
Mar 30, 2017 | 30.68 | 30.82 | 30.58 | 30.73 | 5,475,976 | +0.05(+0.15%) |
Mar 29, 2017 | 30.66 | 30.80 | 30.48 | 30.68 | 7,942,661 | +0.11(+0.36%) |
Mar 28, 2017 | 30.46 | 30.69 | 30.37 | 30.57 | 5,055,459 | +0.09(+0.30%) |
Mar 27, 2017 | 30.24 | 30.54 | 29.95 | 30.48 | 5,477,252 | +0.03(+0.09%) |
Mar 24, 2017 | 30.69 | 30.70 | 30.29 | 30.46 | 4,735,049 | -0.11(-0.36%) |
Mar 23, 2017 | 30.50 | 30.80 | 30.39 | 30.57 | 5,301,090 | -0.01(-0.03%) |
Mar 22, 2017 | 30.33 | 30.70 | 30.25 | 30.57 | 6,016,342 | +0.31(+1.02%) |
Mar 21, 2017 | 30.93 | 30.99 | 30.14 | 30.27 | 9,780,411 | -0.57(-1.83%) |
Mar 20, 2017 | 30.71 | 30.99 | 30.50 | 30.83 | 8,026,851 | +0.10(+0.33%) |
Mar 17, 2017 | 30.37 | 30.86 | 30.24 | 30.73 | 17,482,012 | +0.55(+1.81%) |
Mar 16, 2017 | 29.89 | 30.27 | 29.88 | 30.18 | 7,595,122 | +0.19(+0.64%) |
Mar 15, 2017 | 30.11 | 30.22 | 29.69 | 29.99 | 10,722,739 | +0.03(+0.09%) |
Mar 14, 2017 | 29.95 | 30.05 | 29.71 | 29.96 | 7,489,858 | +0.05(+0.15%) |
Mar 13, 2017 | 30.21 | 30.29 | 29.85 | 29.92 | 11,916,252 | -0.29(-0.97%) |
Mar 10, 2017 | 30.49 | 30.51 | 30.15 | 30.21 | 5,458,346 | -0.05(-0.15%) |
Mar 09, 2017 | 30.34 | 30.41 | 30.11 | 30.26 | 6,081,704 | -0.13(-0.42%) |
Mar 08, 2017 | 30.59 | 30.59 | 30.25 | 30.38 | 8,621,040 | -0.14(-0.45%) |
Mar 07, 2017 | 30.74 | 30.85 | 30.46 | 30.52 | 7,615,255 | -0.16(-0.51%) |
Mar 06, 2017 | 30.70 | 30.78 | 30.35 | 30.68 | 8,475,380 | -0.09(-0.30%) |
Mar 03, 2017 | 30.88 | 30.89 | 30.45 | 30.77 | 7,189,455 | -0.16(-0.50%) |
Mar 02, 2017 | 31.18 | 31.30 | 30.77 | 30.92 | 5,152,268 | -0.33(-1.05%) |
Mar 01, 2017 | 31.10 | 31.40 | 31.09 | 31.25 | 6,290,495 | +0.34(+1.09%) |
Feb 28, 2017 | 31.15 | 31.26 | 30.90 | 30.91 | 8,888,637 | -0.35(-1.11%) |
Feb 27, 2017 | 31.05 | 31.28 | 30.84 | 31.26 | 8,085,544 | +0.20(+0.65%) |
Feb 24, 2017 | 30.59 | 31.07 | 30.44 | 31.06 | 8,881,407 | +0.42(+1.37%) |
Feb 23, 2017 | 30.80 | 30.94 | 30.58 | 30.64 | 7,159,243 | -0.20(-0.65%) |
Feb 22, 2017 | 30.93 | 31.13 | 30.67 | 30.84 | 7,751,283 | -0.09(-0.29%) |
Feb 21, 2017 | 30.78 | 31.21 | 30.78 | 30.93 | 7,936,739 | +0.15(+0.47%) |
Feb 17, 2017 | 30.78 | 30.78 | 30.78 | 0 | +0.20(+0.66%) | |
Feb 16, 2017 | 30.86 | 31.14 | 30.51 | 30.58 | 9,750,535 | -0.43(-1.38%) |
Feb 15, 2017 | 30.66 | 31.14 | 30.55 | 31.01 | 8,767,039 | +0.35(+1.13%) |
Feb 14, 2017 | 30.65 | 30.97 | 30.61 | 30.67 | 8,352,460 | -0.15(-0.47%) |
Feb 13, 2017 | 30.66 | 31.08 | 30.60 | 30.81 | 11,782,819 | +0.15(+0.48%) |
Feb 10, 2017 | 30.19 | 30.86 | 30.15 | 30.67 | 14,796,244 | +0.46(+1.54%) |
Feb 09, 2017 | 30.36 | 30.41 | 30.07 | 30.20 | 11,476,915 | -0.12(-0.39%) |
Feb 08, 2017 | 29.59 | 30.47 | 29.44 | 30.32 | 18,730,890 | +0.75(+2.53%) |
Feb 07, 2017 | 29.13 | 29.61 | 29.00 | 29.57 | 8,922,248 | +0.36(+1.25%) |
Feb 06, 2017 | 29.19 | 29.40 | 29.06 | 29.21 | 5,849,382 | -0.04(-0.12%) |
Feb 03, 2017 | 29.28 | 29.36 | 29.10 | 29.24 | 5,947,658 | +0.09(+0.31%) |
Feb 02, 2017 | 29.23 | 29.37 | 29.06 | 29.15 | 6,611,189 | -0.19(-0.65%) |
Feb 01, 2017 | 29.09 | 29.40 | 29.02 | 29.34 | 10,638,206 | +0.32(+1.10%) |
Jan 31, 2017 | 29.08 | 29.18 | 28.75 | 29.02 | 10,384,223 | -0.31(-1.06%) |
Jan 30, 2017 | 29.39 | 29.44 | 29.00 | 29.33 | 12,334,698 | -0.31(-1.05%) |
Jan 27, 2017 | 29.13 | 29.74 | 28.60 | 29.64 | 19,089,028 | +0.70(+2.43%) |
Jan 26, 2017 | 29.52 | 29.95 | 28.77 | 28.94 | 35,109,492 | +1.38(+4.99%) |
Jan 25, 2017 | 27.58 | 27.81 | 27.45 | 27.57 | 27,564,424 | +0.22(+0.80%) |
Jan 24, 2017 | 27.63 | 27.66 | 27.08 | 27.35 | 18,549,614 | -0.26(-0.92%) |
Jan 23, 2017 | 27.94 | 27.95 | 27.41 | 27.60 | 10,229,910 | -0.34(-1.21%) |
Jan 20, 2017 | 28.12 | 28.23 | 27.83 | 27.94 | 9,317,397 | -0.07(-0.26%) |
Jan 19, 2017 | 27.59 | 28.12 | 27.53 | 28.01 | 15,476,046 | +0.30(+1.09%) |
Jan 18, 2017 | 27.62 | 27.79 | 27.48 | 27.71 | 10,444,129 | +0.09(+0.33%) |
Jan 17, 2017 | 27.66 | 27.99 | 27.46 | 27.62 | 8,166,885 | +0.00(+0.00%) |
Jan 13, 2017 | 27.62 | 27.62 | 27.62 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 28.09 | 28.09 | 27.45 | 27.68 | 8,653,081 | -0.05(-0.20%) |
Jan 11, 2017 | 27.63 | 27.74 | 27.37 | 27.73 | 8,958,499 | +0.15(+0.53%) |
Jan 10, 2017 | 27.97 | 28.01 | 27.21 | 27.58 | 15,153,797 | -0.46(-1.63%) |
Jan 09, 2017 | 28.27 | 28.30 | 27.90 | 28.04 | 11,550,592 | -0.27(-0.97%) |
Jan 06, 2017 | 27.33 | 28.41 | 27.16 | 28.31 | 14,641,782 | +0.95(+3.47%) |
Jan 05, 2017 | 27.11 | 27.43 | 27.00 | 27.37 | 9,938,018 | +0.23(+0.84%) |
Jan 04, 2017 | 27.27 | 27.37 | 26.91 | 27.14 | 10,449,601 | -0.07(-0.27%) |
Jan 03, 2017 | 27.20 | 27.53 | 27.03 | 27.21 | 8,405,824 | +0.14(+0.50%) |
Dec 30, 2016 | 27.07 | 27.07 | 27.07 | 0 | -0.26(-0.97%) | |
Dec 29, 2016 | 27.37 | 27.55 | 27.20 | 27.34 | 7,807,652 | -0.03(-0.10%) |
Dec 28, 2016 | 27.57 | 27.58 | 27.29 | 27.37 | 8,903,558 | -0.21(-0.76%) |
Dec 27, 2016 | 27.20 | 27.69 | 27.18 | 27.57 | 8,239,570 | +0.41(+1.51%) |
Dec 23, 2016 | 27.16 | 27.16 | 27.16 | 0 | +0.23(+0.85%) | |
Dec 22, 2016 | 26.70 | 27.08 | 26.64 | 26.94 | 9,721,965 | +0.16(+0.61%) |
Dec 21, 2016 | 26.57 | 26.80 | 26.53 | 26.77 | 9,469,313 | +0.09(+0.34%) |
Dec 20, 2016 | 26.93 | 26.99 | 26.45 | 26.68 | 12,323,273 | -0.11(-0.41%) |
Dec 19, 2016 | 27.08 | 27.17 | 26.73 | 26.79 | 8,569,788 | -0.21(-0.78%) |
Dec 16, 2016 | 27.11 | 27.24 | 26.95 | 27.00 | 16,100,961 | -0.11(-0.40%) |
Dec 15, 2016 | 27.24 | 27.33 | 27.04 | 27.11 | 11,120,618 | -0.08(-0.30%) |
Dec 14, 2016 | 27.22 | 27.48 | 27.03 | 27.19 | 10,555,042 | +0.00(+0.00%) |
Dec 13, 2016 | 27.68 | 27.83 | 27.18 | 27.19 | 12,707,424 | -0.36(-1.29%) |
Dec 12, 2016 | 27.37 | 27.78 | 27.21 | 27.55 | 16,383,872 | +0.22(+0.80%) |
Dec 09, 2016 | 27.00 | 27.45 | 26.83 | 27.33 | 14,858,432 | +0.50(+1.87%) |
Dec 08, 2016 | 26.41 | 27.24 | 26.36 | 26.83 | 13,432,859 | +0.47(+1.76%) |
Dec 07, 2016 | 25.66 | 26.44 | 25.66 | 26.36 | 11,253,308 | +0.64(+2.48%) |
Dec 06, 2016 | 25.81 | 25.89 | 25.56 | 25.72 | 11,391,461 | -0.13(-0.49%) |
Dec 05, 2016 | 26.03 | 26.35 | 25.82 | 25.85 | 11,846,900 | -0.06(-0.25%) |
Dec 02, 2016 | 25.29 | 26.29 | 25.25 | 25.92 | 15,832,857 | +0.94(+3.76%) |
Dec 01, 2016 | 25.46 | 25.54 | 24.88 | 24.98 | 10,720,157 | -0.38(-1.51%) |
Nov 30, 2016 | 26.00 | 26.07 | 25.35 | 25.36 | 15,108,626 | -0.64(-2.46%) |
Nov 29, 2016 | 26.04 | 26.27 | 25.99 | 26.00 | 7,985,325 | -0.05(-0.21%) |
Nov 28, 2016 | 26.30 | 26.34 | 26.02 | 26.05 | 7,885,508 | -0.35(-1.31%) |
Nov 25, 2016 | 26.39 | 26.44 | 26.22 | 26.40 | 3,373,300 | +0.05(+0.17%) |
Nov 23, 2016 | 26.35 | 26.35 | 26.35 | 0 | -0.15(-0.55%) | |
Nov 22, 2016 | 26.85 | 26.85 | 26.38 | 26.50 | 8,081,283 | +0.05(+0.21%) |
Nov 21, 2016 | 26.20 | 26.57 | 26.14 | 26.44 | 8,088,553 | +0.28(+1.08%) |
Nov 18, 2016 | 26.30 | 26.40 | 26.05 | 26.16 | 12,796,421 | -0.16(-0.62%) |
Nov 17, 2016 | 25.87 | 26.37 | 25.85 | 26.33 | 9,751,434 | +0.49(+1.91%) |
Nov 16, 2016 | 25.89 | 26.34 | 25.82 | 25.83 | 11,618,003 | -0.15(-0.56%) |
Nov 15, 2016 | 25.56 | 26.23 | 25.56 | 25.98 | 10,369,001 | +0.55(+2.15%) |
Nov 14, 2016 | 26.11 | 26.21 | 25.40 | 25.43 | 13,593,799 | -0.68(-2.62%) |
Nov 11, 2016 | 25.50 | 26.23 | 25.49 | 26.12 | 10,532,120 | +0.44(+1.70%) |
Nov 10, 2016 | 25.89 | 26.22 | 25.56 | 25.68 | 13,330,100 | -0.12(-0.46%) |
Nov 09, 2016 | 24.93 | 25.96 | 24.92 | 25.80 | 12,792,204 | +0.24(+0.93%) |
Nov 08, 2016 | 25.61 | 25.76 | 25.20 | 25.56 | 15,610,637 | -0.19(-0.74%) |
Nov 07, 2016 | 25.84 | 25.87 | 25.61 | 25.75 | 10,004,325 | +0.26(+1.04%) |
Nov 04, 2016 | 25.62 | 25.80 | 25.48 | 25.49 | 7,998,630 | -0.10(-0.39%) |
Nov 03, 2016 | 25.69 | 25.94 | 25.55 | 25.59 | 6,815,195 | -0.18(-0.71%) |
Nov 02, 2016 | 25.75 | 26.00 | 25.64 | 25.77 | 9,695,567 | -0.11(-0.42%) |
Nov 01, 2016 | 26.00 | 26.17 | 25.61 | 25.88 | 9,361,286 | -0.12(-0.46%) |
Oct 31, 2016 | 26.23 | 26.23 | 25.93 | 26.00 | 9,544,365 | -0.08(-0.31%) |
Oct 28, 2016 | 26.32 | 26.53 | 25.96 | 26.08 | 11,752,559 | -0.19(-0.73%) |
Oct 27, 2016 | 26.42 | 26.51 | 26.11 | 26.27 | 12,938,052 | -0.01(-0.03%) |
Oct 26, 2016 | 26.44 | 26.49 | 26.23 | 26.28 | 9,808,908 | -0.21(-0.79%) |
Oct 25, 2016 | 26.63 | 26.80 | 26.39 | 26.49 | 11,286,082 | -0.16(-0.58%) |
Oct 24, 2016 | 26.68 | 27.09 | 26.58 | 26.64 | 17,986,380 | +0.15(+0.55%) |
Oct 21, 2016 | 26.50 | 26.62 | 26.08 | 26.50 | 26,564,626 | +0.04(+0.14%) |
Oct 20, 2016 | 26.90 | 27.21 | 26.22 | 26.46 | 57,692,796 | -3.19(-10.76%) |
Oct 19, 2016 | 29.10 | 29.76 | 28.93 | 29.65 | 26,006,354 | +0.80(+2.78%) |
Oct 18, 2016 | 29.23 | 29.52 | 28.79 | 28.85 | 13,720,354 | -0.15(-0.53%) |
Oct 17, 2016 | 29.54 | 29.54 | 28.61 | 29.01 | 12,534,425 | -0.07(-0.25%) |
Oct 14, 2016 | 29.02 | 29.40 | 28.82 | 29.08 | 15,783,234 | +0.35(+1.21%) |
Oct 13, 2016 | 28.99 | 29.02 | 28.34 | 28.73 | 11,840,178 | +0.01(+0.03%) |
Oct 12, 2016 | 28.52 | 28.82 | 28.52 | 28.72 | 6,968,066 | +0.04(+0.13%) |
Oct 11, 2016 | 29.14 | 29.16 | 28.40 | 28.69 | 10,134,288 | -0.45(-1.53%) |
Oct 10, 2016 | 29.19 | 29.41 | 29.08 | 29.13 | 10,195,571 | +0.30(+1.04%) |
Oct 07, 2016 | 29.41 | 29.41 | 28.30 | 28.83 | 11,092,001 | -0.46(-1.59%) |
Oct 06, 2016 | 29.29 | 29.37 | 29.05 | 29.30 | 6,225,336 | -0.02(-0.06%) |
Oct 05, 2016 | 29.54 | 29.61 | 29.25 | 29.32 | 9,658,456 | -0.37(-1.26%) |
Oct 04, 2016 | 29.83 | 30.12 | 29.56 | 29.69 | 7,299,874 | +0.01(+0.03%) |
Oct 03, 2016 | 28.54 | 29.77 | 28.54 | 29.68 | 13,778,706 | -0.32(-1.06%) |
Sep 30, 2016 | 29.63 | 30.11 | 29.60 | 30.00 | 13,106,739 | +0.55(+1.86%) |
Sep 29, 2016 | 30.13 | 30.27 | 29.35 | 29.45 | 18,556,334 | +0.41(+1.41%) |
Sep 28, 2016 | 29.13 | 29.16 | 28.88 | 29.04 | 6,688,625 | -0.08(-0.28%) |
Sep 27, 2016 | 29.00 | 29.28 | 28.89 | 29.13 | 6,485,629 | +0.25(+0.85%) |
Sep 26, 2016 | 29.07 | 29.19 | 28.81 | 28.88 | 6,825,186 | -0.36(-1.25%) |
Sep 23, 2016 | 29.44 | 29.52 | 29.24 | 29.24 | 6,048,473 | -0.19(-0.65%) |
Sep 22, 2016 | 29.20 | 29.49 | 29.20 | 29.44 | 5,826,875 | +0.28(+0.97%) |
Sep 21, 2016 | 28.78 | 29.20 | 28.72 | 29.15 | 11,926,847 | +0.56(+1.95%) |
Sep 20, 2016 | 28.95 | 29.00 | 28.48 | 28.60 | 7,062,634 | -0.19(-0.67%) |
Sep 19, 2016 | 29.01 | 29.14 | 28.67 | 28.79 | 6,437,888 | -0.18(-0.63%) |
Sep 16, 2016 | 28.92 | 29.07 | 28.84 | 28.97 | 12,041,010 | -0.19(-0.66%) |
Sep 15, 2016 | 28.94 | 29.16 | 28.57 | 29.16 | 8,223,283 | +0.16(+0.57%) |
Sep 14, 2016 | 29.24 | 29.30 | 28.91 | 29.00 | 8,304,733 | -0.10(-0.34%) |
Sep 13, 2016 | 29.33 | 29.44 | 28.92 | 29.10 | 10,366,866 | -0.53(-1.79%) |
Sep 12, 2016 | 28.88 | 29.70 | 28.77 | 29.63 | 9,364,141 | +0.55(+1.88%) |
Sep 09, 2016 | 29.56 | 29.72 | 29.05 | 29.08 | 14,331,875 | -0.74(-2.48%) |
Sep 08, 2016 | 29.64 | 29.92 | 29.53 | 29.82 | 7,839,404 | +0.17(+0.58%) |
Sep 07, 2016 | 29.59 | 29.85 | 29.44 | 29.64 | 10,333,298 | +0.09(+0.31%) |
Sep 06, 2016 | 29.36 | 29.78 | 29.32 | 29.55 | 9,252,179 | +0.12(+0.40%) |
Sep 02, 2016 | 29.45 | 29.44 | 29.44 | 29.44 | 7,408,829 | +0.14(+0.47%) |
Sep 01, 2016 | 29.32 | 29.39 | 29.07 | 29.30 | 7,466,377 | -0.03(-0.09%) |
Aug 31, 2016 | 28.87 | 29.39 | 28.81 | 29.33 | 13,863,620 | +0.36(+1.23%) |
Aug 30, 2016 | 28.69 | 29.21 | 28.60 | 28.97 | 10,746,698 | +0.34(+1.18%) |
Aug 29, 2016 | 28.50 | 28.72 | 28.40 | 28.63 | 5,602,509 | +0.08(+0.29%) |
Aug 26, 2016 | 28.58 | 28.84 | 28.35 | 28.55 | 8,499,447 | -0.03(-0.10%) |
Aug 25, 2016 | 28.34 | 28.68 | 28.32 | 28.58 | 8,180,165 | +0.08(+0.29%) |
Aug 24, 2016 | 28.03 | 28.57 | 28.02 | 28.50 | 16,178,136 | +0.53(+1.89%) |
Aug 23, 2016 | 27.98 | 28.24 | 27.95 | 27.97 | 6,135,229 | +0.05(+0.16%) |
Aug 22, 2016 | 27.78 | 27.94 | 27.69 | 27.92 | 6,843,786 | -0.01(-0.03%) |
Aug 19, 2016 | 27.78 | 27.95 | 27.68 | 27.93 | 8,598,473 | +0.10(+0.36%) |
Aug 18, 2016 | 27.82 | 27.97 | 27.74 | 27.83 | 6,606,153 | -0.08(-0.29%) |
Aug 17, 2016 | 28.16 | 28.18 | 27.80 | 27.91 | 7,634,280 | -0.20(-0.71%) |
Aug 16, 2016 | 28.18 | 28.25 | 27.89 | 28.11 | 7,171,688 | -0.20(-0.71%) |
Aug 15, 2016 | 28.27 | 28.55 | 27.94 | 28.31 | 7,719,076 | +0.15(+0.52%) |
Aug 12, 2016 | 28.47 | 28.51 | 28.17 | 28.17 | 12,950,319 | -0.28(-0.99%) |
Aug 11, 2016 | 28.44 | 28.72 | 28.29 | 28.45 | 6,481,609 | +0.07(+0.26%) |
Aug 10, 2016 | 28.37 | 28.50 | 28.21 | 28.38 | 6,665,034 | +0.01(+0.03%) |
Aug 09, 2016 | 28.47 | 28.49 | 28.21 | 28.37 | 8,325,949 | -0.04(-0.13%) |
Aug 08, 2016 | 28.61 | 28.61 | 28.21 | 28.40 | 10,448,630 | -0.22(-0.76%) |
Aug 05, 2016 | 28.40 | 28.68 | 28.39 | 28.62 | 8,549,398 | +0.30(+1.06%) |
Aug 04, 2016 | 28.21 | 28.55 | 28.13 | 28.32 | 8,326,495 | +0.10(+0.36%) |
Aug 03, 2016 | 28.09 | 28.30 | 28.03 | 28.22 | 8,083,419 | +0.15(+0.52%) |
Aug 02, 2016 | 28.33 | 28.46 | 27.99 | 28.08 | 13,064,919 | -0.42(-1.47%) |