Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.43 | 31.86 | 31.41 | 31.57 | 15,788,883 | +0.18(+0.59%) |
Jul 28, 2017 | 31.43 | 31.48 | 31.14 | 31.39 | 8,582,922 | -0.15(-0.47%) |
Jul 27, 2017 | 31.17 | 31.58 | 31.05 | 31.54 | 11,402,817 | +0.28(+0.90%) |
Jul 26, 2017 | 31.20 | 31.51 | 31.07 | 31.26 | 12,320,727 | +0.04(+0.14%) |
Jul 25, 2017 | 31.54 | 31.74 | 31.15 | 31.21 | 16,568,699 | -0.22(-0.70%) |
Jul 24, 2017 | 31.58 | 31.67 | 31.35 | 31.43 | 13,332,348 | -0.22(-0.69%) |
Jul 21, 2017 | 31.64 | 31.69 | 31.34 | 31.65 | 10,064,137 | -0.30(-0.93%) |
Jul 20, 2017 | 32.14 | 31.85 | 31.95 | 11,576,760 | -0.05(-0.16%) | |
Jul 19, 2017 | 31.93 | 32.07 | 31.86 | 32.00 | 8,907,520 | +0.04(+0.11%) |
Jul 18, 2017 | 31.86 | 32.02 | 31.78 | 31.97 | 8,853,008 | +0.04(+0.14%) |
Jul 17, 2017 | 31.93 | 32.07 | 31.77 | 31.93 | 12,115,204 | +0.03(+0.08%) |
Jul 14, 2017 | 31.62 | 31.97 | 31.57 | 31.90 | 11,670,311 | +0.43(+1.37%) |
Jul 13, 2017 | 31.15 | 31.70 | 31.11 | 31.47 | 15,755,060 | +0.32(+1.01%) |
Jul 12, 2017 | 31.15 | 31.50 | 31.13 | 31.15 | 8,579,999 | +0.09(+0.28%) |
Jul 11, 2017 | 30.88 | 31.12 | 30.84 | 31.07 | 11,536,583 | +0.18(+0.60%) |
Jul 10, 2017 | 30.71 | 31.02 | 30.60 | 30.88 | 12,018,010 | +0.22(+0.72%) |
Jul 07, 2017 | 30.71 | 30.75 | 30.51 | 30.66 | 9,826,790 | +0.06(+0.20%) |
Jul 06, 2017 | 30.60 | 30.85 | 30.48 | 30.60 | 9,762,688 | -0.12(-0.40%) |
Jul 05, 2017 | 31.21 | 31.22 | 30.61 | 30.72 | 12,328,460 | -0.49(-1.57%) |
Jul 03, 2017 | 30.29 | 31.59 | 30.23 | 31.21 | 12,438,888 | +0.56(+1.83%) |
Jun 30, 2017 | 30.69 | 30.76 | 30.51 | 30.65 | 8,751,351 | +0.06(+0.20%) |
Jun 29, 2017 | 30.42 | 30.65 | 30.30 | 30.59 | 11,634,174 | +0.25(+0.81%) |
Jun 28, 2017 | 30.34 | 30.49 | 30.24 | 30.35 | 12,563,732 | +0.32(+1.08%) |
Jun 27, 2017 | 30.13 | 30.28 | 29.85 | 30.02 | 13,309,362 | -0.27(-0.90%) |
Jun 26, 2017 | 30.07 | 30.41 | 29.99 | 30.29 | 13,487,797 | +0.28(+0.94%) |
Jun 23, 2017 | 29.96 | 30.07 | 29.80 | 30.01 | 11,667,465 | +0.01(+0.03%) |
Jun 22, 2017 | 29.88 | 30.14 | 29.71 | 30.00 | 10,184,661 | +0.05(+0.18%) |
Jun 21, 2017 | 30.26 | 30.28 | 29.79 | 29.95 | 10,401,358 | -0.24(-0.78%) |
Jun 20, 2017 | 30.14 | 30.29 | 29.97 | 30.19 | 9,454,320 | +0.04(+0.15%) |
Jun 19, 2017 | 30.16 | 30.34 | 30.08 | 30.14 | 12,787,098 | +0.05(+0.17%) |
Jun 16, 2017 | 30.35 | 30.36 | 29.77 | 30.09 | 18,452,800 | -0.27(-0.90%) |
Jun 15, 2017 | 30.20 | 30.42 | 30.17 | 30.36 | 11,597,083 | -0.01(-0.03%) |
Jun 14, 2017 | 30.31 | 30.40 | 29.97 | 30.37 | 12,068,956 | +0.09(+0.29%) |
Jun 13, 2017 | 30.43 | 30.45 | 30.01 | 30.28 | 13,802,058 | -0.15(-0.49%) |
Jun 12, 2017 | 30.03 | 30.56 | 30.03 | 30.43 | 16,345,008 | +0.30(+0.99%) |
Jun 09, 2017 | 29.88 | 30.22 | 29.88 | 30.14 | 16,942,878 | +0.20(+0.67%) |
Jun 08, 2017 | 30.03 | 29.70 | 29.93 | 12,257,138 | -0.20(-0.67%) | |
Jun 07, 2017 | 30.00 | 30.24 | 29.92 | 30.14 | 14,840,009 | +0.25(+0.85%) |
Jun 06, 2017 | 29.79 | 29.92 | 29.59 | 29.88 | 13,276,989 | -0.03(-0.09%) |
Jun 05, 2017 | 29.92 | 30.15 | 29.73 | 29.91 | 13,694,036 | +0.01(+0.03%) |
Jun 02, 2017 | 29.81 | 29.97 | 29.47 | 29.90 | 13,428,929 | +0.02(+0.06%) |
Jun 01, 2017 | 29.56 | 30.26 | 28.68 | 29.88 | 26,106,836 | +0.43(+1.47%) |
May 31, 2017 | 29.26 | 29.48 | 29.06 | 29.45 | 19,030,360 | +0.35(+1.19%) |
May 30, 2017 | 28.72 | 29.28 | 28.67 | 29.10 | 16,042,900 | +0.40(+1.39%) |
May 26, 2017 | 28.08 | 28.70 | 27.98 | 28.70 | 19,373,640 | +0.41(+1.44%) |
May 25, 2017 | 28.81 | 29.05 | 27.70 | 28.29 | 37,268,584 | -0.52(-1.81%) |
May 24, 2017 | 28.81 | 29.00 | 28.64 | 28.81 | 12,349,283 | -0.02(-0.06%) |
May 23, 2017 | 28.68 | 28.99 | 28.64 | 28.83 | 20,249,928 | +0.26(+0.91%) |
May 22, 2017 | 28.61 | 28.86 | 28.41 | 28.57 | 21,037,502 | +0.17(+0.61%) |
May 19, 2017 | 28.25 | 28.61 | 28.21 | 28.40 | 16,153,654 | +0.22(+0.77%) |
May 18, 2017 | 27.97 | 28.35 | 27.96 | 28.18 | 16,167,306 | +0.04(+0.15%) |
May 17, 2017 | 29.00 | 29.08 | 27.85 | 28.14 | 21,468,612 | -0.87(-2.99%) |
May 16, 2017 | 29.42 | 29.50 | 28.95 | 29.00 | 15,610,852 | -0.35(-1.18%) |
May 15, 2017 | 29.48 | 29.64 | 29.20 | 29.35 | 15,709,205 | +0.17(+0.59%) |
May 12, 2017 | 29.46 | 29.63 | 28.87 | 29.18 | 14,407,310 | -0.43(-1.44%) |
May 11, 2017 | 29.57 | 29.71 | 29.42 | 29.60 | 10,421,748 | -0.10(-0.35%) |
May 10, 2017 | 29.72 | 29.91 | 29.58 | 29.71 | 8,832,130 | -0.03(-0.09%) |
May 09, 2017 | 29.42 | 29.92 | 29.42 | 29.73 | 9,718,211 | +0.25(+0.85%) |
May 08, 2017 | 29.38 | 29.72 | 29.33 | 29.48 | 13,519,996 | +0.17(+0.59%) |
May 05, 2017 | 28.90 | 29.31 | 28.81 | 29.31 | 11,690,687 | +0.54(+1.87%) |
May 04, 2017 | 29.20 | 29.22 | 28.61 | 28.77 | 14,359,728 | -0.29(-0.99%) |
May 03, 2017 | 28.67 | 29.21 | 28.65 | 29.06 | 14,531,916 | +0.24(+0.84%) |
May 02, 2017 | 29.59 | 29.79 | 28.49 | 28.81 | 28,467,484 | -0.87(-2.92%) |
May 01, 2017 | 30.05 | 30.07 | 29.62 | 29.68 | 14,736,545 | -0.38(-1.27%) |
Apr 28, 2017 | 30.44 | 30.63 | 29.88 | 30.06 | 19,185,834 | +0.09(+0.29%) |
Apr 27, 2017 | 29.96 | 30.02 | 29.46 | 29.98 | 15,980,113 | +0.14(+0.47%) |
Apr 26, 2017 | 29.52 | 30.32 | 29.46 | 29.84 | 16,931,566 | +0.34(+1.15%) |
Apr 25, 2017 | 29.59 | 29.65 | 29.26 | 29.50 | 13,294,756 | +0.07(+0.24%) |
Apr 24, 2017 | 29.56 | 29.64 | 29.19 | 29.43 | 16,113,834 | +0.14(+0.47%) |
Apr 21, 2017 | 29.60 | 29.65 | 29.17 | 29.29 | 11,192,119 | -0.30(-1.03%) |
Apr 20, 2017 | 29.46 | 29.96 | 29.42 | 29.59 | 13,430,411 | +0.27(+0.92%) |
Apr 19, 2017 | 29.41 | 29.59 | 29.26 | 29.33 | 14,251,928 | +0.09(+0.30%) |
Apr 18, 2017 | 29.26 | 29.36 | 29.06 | 29.24 | 8,089,239 | -0.18(-0.62%) |
Apr 17, 2017 | 29.05 | 29.49 | 28.96 | 29.42 | 12,369,643 | +0.44(+1.53%) |
Apr 13, 2017 | 29.32 | 29.43 | 28.96 | 28.98 | 10,977,606 | -0.48(-1.62%) |
Apr 12, 2017 | 29.53 | 29.76 | 29.26 | 29.46 | 16,955,102 | +0.02(+0.06%) |
Apr 11, 2017 | 29.59 | 29.59 | 29.15 | 29.44 | 12,011,485 | -0.04(-0.15%) |
Apr 10, 2017 | 29.37 | 29.61 | 29.33 | 29.48 | 15,918,237 | +0.23(+0.77%) |
Apr 07, 2017 | 29.53 | 29.68 | 29.25 | 29.26 | 16,764,139 | -0.39(-1.32%) |
Apr 06, 2017 | 29.52 | 29.92 | 29.41 | 29.65 | 14,025,151 | +0.14(+0.47%) |
Apr 05, 2017 | 30.05 | 30.07 | 29.50 | 29.51 | 12,286,777 | -0.23(-0.79%) |
Apr 04, 2017 | 29.42 | 29.88 | 29.42 | 29.74 | 10,946,347 | +0.09(+0.29%) |
Apr 03, 2017 | 30.69 | 30.72 | 29.33 | 29.65 | 36,748,488 | -1.03(-3.37%) |
Mar 31, 2017 | 30.68 | 30.82 | 30.61 | 30.69 | 13,565,250 | -0.04(-0.14%) |
Mar 30, 2017 | 30.81 | 31.06 | 30.65 | 30.73 | 10,094,292 | -0.11(-0.37%) |
Mar 29, 2017 | 30.91 | 31.30 | 30.83 | 30.84 | 15,995,352 | -0.02(-0.06%) |
Mar 28, 2017 | 30.08 | 31.46 | 30.08 | 30.86 | 34,370,980 | +0.74(+2.45%) |
Mar 27, 2017 | 29.75 | 30.16 | 29.48 | 30.12 | 14,911,690 | +0.13(+0.43%) |
Mar 24, 2017 | 29.85 | 30.43 | 29.58 | 29.99 | 18,732,164 | +0.26(+0.88%) |
Mar 23, 2017 | 29.51 | 29.90 | 29.33 | 29.73 | 16,748,724 | -0.11(-0.38%) |
Mar 22, 2017 | 29.78 | 30.04 | 29.47 | 29.85 | 21,823,652 | -0.14(-0.46%) |
Mar 21, 2017 | 31.20 | 31.23 | 29.92 | 29.98 | 35,600,084 | -1.01(-3.25%) |
Mar 20, 2017 | 31.56 | 31.63 | 30.90 | 30.99 | 44,364,948 | -0.54(-1.71%) |
Mar 17, 2017 | 32.22 | 32.25 | 31.50 | 31.53 | 22,588,358 | -0.65(-2.02%) |
Mar 16, 2017 | 32.19 | 32.22 | 31.91 | 32.18 | 14,517,096 | -0.01(-0.03%) |
Mar 15, 2017 | 32.17 | 32.25 | 31.93 | 32.19 | 32,366,502 | +0.11(+0.35%) |
Mar 14, 2017 | 31.89 | 32.08 | 31.83 | 32.08 | 6,826,358 | +0.08(+0.24%) |
Mar 13, 2017 | 32.11 | 32.22 | 31.96 | 32.00 | 11,657,593 | +0.03(+0.11%) |
Mar 10, 2017 | 32.20 | 32.27 | 31.91 | 31.96 | 21,493,684 | +0.00(+0.00%) |
Mar 09, 2017 | 32.40 | 32.41 | 31.92 | 31.96 | 14,636,671 | -0.38(-1.18%) |
Mar 08, 2017 | 32.21 | 32.71 | 32.21 | 32.35 | 13,108,730 | +0.11(+0.35%) |
Mar 07, 2017 | 32.44 | 32.51 | 32.04 | 32.23 | 20,060,774 | -0.34(-1.03%) |
Mar 06, 2017 | 32.63 | 33.12 | 31.96 | 32.57 | 23,511,824 | -0.27(-0.84%) |
Mar 03, 2017 | 32.44 | 32.96 | 32.28 | 32.84 | 22,717,192 | +0.40(+1.24%) |
Mar 02, 2017 | 32.10 | 32.73 | 32.00 | 32.44 | 17,367,494 | +0.28(+0.88%) |
Mar 01, 2017 | 31.96 | 32.43 | 31.94 | 32.16 | 12,437,381 | +0.51(+1.60%) |
Feb 28, 2017 | 31.91 | 31.97 | 31.41 | 31.65 | 12,195,296 | -0.37(-1.15%) |
Feb 27, 2017 | 31.72 | 32.09 | 31.67 | 32.02 | 11,747,272 | +0.32(+1.00%) |
Feb 24, 2017 | 31.67 | 31.95 | 31.42 | 31.70 | 15,202,533 | -0.30(-0.94%) |
Feb 23, 2017 | 32.59 | 32.70 | 31.95 | 32.00 | 15,297,441 | -0.51(-1.56%) |
Feb 22, 2017 | 32.55 | 32.73 | 32.47 | 32.51 | 10,595,750 | +0.03(+0.08%) |
Feb 21, 2017 | 32.30 | 32.73 | 32.15 | 32.48 | 16,895,908 | +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 | 10,906,080 | -0.04(-0.13%) |
Feb 15, 2017 | 31.74 | 31.88 | 31.45 | 31.85 | 18,245,378 | -0.14(-0.43%) |
Feb 14, 2017 | 31.55 | 32.13 | 31.50 | 31.99 | 36,550,560 | +1.48(+4.84%) |
Feb 13, 2017 | 30.39 | 30.53 | 30.22 | 30.51 | 11,788,986 | +0.30(+1.00%) |
Feb 10, 2017 | 30.25 | 30.34 | 30.14 | 30.21 | 12,015,082 | +0.08(+0.26%) |
Feb 09, 2017 | 30.19 | 30.41 | 30.08 | 30.14 | 17,262,452 | -0.05(-0.17%) |
Feb 08, 2017 | 30.24 | 30.35 | 29.83 | 30.19 | 19,632,950 | +0.03(+0.11%) |
Feb 07, 2017 | 30.71 | 30.89 | 29.90 | 30.15 | 45,938,000 | -1.49(-4.70%) |
Feb 06, 2017 | 31.28 | 31.64 | 31.15 | 31.64 | 16,209,459 | +0.43(+1.38%) |
Feb 03, 2017 | 30.86 | 31.21 | 30.65 | 31.21 | 16,252,564 | +0.52(+1.68%) |
Feb 02, 2017 | 31.00 | 31.05 | 30.47 | 30.69 | 13,842,791 | -0.35(-1.13%) |
Feb 01, 2017 | 31.51 | 31.88 | 30.81 | 31.05 | 15,997,152 | -0.40(-1.28%) |
Jan 31, 2017 | 31.14 | 31.49 | 31.03 | 31.45 | 12,430,869 | +0.24(+0.77%) |
Jan 30, 2017 | 31.65 | 31.70 | 31.04 | 31.21 | 13,719,458 | -0.58(-1.84%) |
Jan 27, 2017 | 32.23 | 32.29 | 31.68 | 31.79 | 11,906,558 | -0.44(-1.36%) |
Jan 26, 2017 | 32.73 | 32.86 | 32.10 | 32.23 | 12,580,384 | -0.65(-1.99%) |
Jan 25, 2017 | 32.40 | 32.97 | 32.30 | 32.89 | 24,145,190 | +1.10(+3.46%) |
Jan 24, 2017 | 31.53 | 31.99 | 31.51 | 31.79 | 13,502,873 | +0.30(+0.95%) |
Jan 23, 2017 | 31.79 | 31.90 | 31.25 | 31.49 | 13,506,751 | -0.31(-0.97%) |
Jan 20, 2017 | 32.15 | 32.15 | 31.58 | 31.79 | 16,298,391 | -0.25(-0.78%) |
Jan 19, 2017 | 32.33 | 32.51 | 31.92 | 32.04 | 9,617,818 | -0.15(-0.45%) |
Jan 18, 2017 | 32.17 | 32.28 | 31.89 | 32.19 | 13,058,406 | +0.14(+0.43%) |
Jan 17, 2017 | 32.08 | 32.38 | 31.93 | 32.05 | 9,573,139 | -0.03(-0.08%) |
Jan 13, 2017 | 32.08 | 32.08 | 32.08 | 0 | -0.15(-0.45%) | |
Jan 12, 2017 | 32.64 | 32.77 | 31.84 | 32.22 | 19,589,644 | -0.38(-1.16%) |
Jan 11, 2017 | 32.25 | 32.74 | 31.97 | 32.60 | 22,755,178 | +0.52(+1.61%) |
Jan 10, 2017 | 31.09 | 32.78 | 30.97 | 32.09 | 40,510,096 | +1.15(+3.72%) |
Jan 09, 2017 | 31.03 | 31.39 | 30.81 | 30.94 | 17,698,752 | +0.02(+0.06%) |
Jan 06, 2017 | 31.28 | 31.39 | 30.87 | 30.92 | 15,412,054 | -0.34(-1.10%) |
Jan 05, 2017 | 31.79 | 31.83 | 30.98 | 31.26 | 18,199,894 | -0.60(-1.89%) |
Jan 04, 2017 | 30.58 | 31.99 | 30.47 | 31.86 | 27,180,682 | +1.67(+5.52%) |
Jan 03, 2017 | 30.05 | 30.56 | 29.93 | 30.20 | 12,692,435 | +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 | 30.19 | 5,140,964 | -0.01(-0.03%) |
Dec 28, 2016 | 30.70 | 30.75 | 30.18 | 30.20 | 9,838,329 | -0.34(-1.10%) |
Dec 27, 2016 | 30.75 | 30.87 | 30.50 | 30.53 | 6,994,167 | -0.13(-0.42%) |
Dec 23, 2016 | 30.66 | 30.66 | 30.66 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.18 | 31.27 | 30.61 | 30.66 | 11,535,313 | -0.63(-2.00%) |
Dec 21, 2016 | 31.36 | 31.52 | 31.23 | 31.29 | 7,763,855 | -0.16(-0.52%) |
Dec 20, 2016 | 31.27 | 31.55 | 31.12 | 31.45 | 10,238,058 | +0.18(+0.58%) |
Dec 19, 2016 | 31.35 | 31.55 | 31.06 | 31.27 | 12,757,471 | +0.03(+0.08%) |
Dec 16, 2016 | 31.27 | 31.28 | 31.01 | 31.24 | 27,647,858 | +0.11(+0.36%) |
Dec 15, 2016 | 30.82 | 31.26 | 30.75 | 31.13 | 21,201,620 | +0.25(+0.81%) |
Dec 14, 2016 | 31.18 | 31.60 | 30.87 | 30.88 | 23,042,278 | -1.21(-3.77%) |
Dec 13, 2016 | 31.91 | 32.16 | 31.74 | 32.09 | 10,623,296 | +0.22(+0.70%) |
Dec 12, 2016 | 32.22 | 32.42 | 31.79 | 31.87 | 18,129,948 | -0.48(-1.49%) |
Dec 09, 2016 | 31.28 | 32.37 | 31.28 | 32.35 | 30,770,614 | +1.07(+3.40%) |
Dec 08, 2016 | 31.09 | 31.32 | 30.96 | 31.29 | 16,896,484 | +0.10(+0.33%) |
Dec 07, 2016 | 30.22 | 31.39 | 30.20 | 31.18 | 30,985,300 | +1.06(+3.51%) |
Dec 06, 2016 | 30.14 | 30.20 | 29.99 | 30.13 | 13,813,962 | +0.11(+0.37%) |
Dec 05, 2016 | 30.37 | 30.46 | 29.99 | 30.02 | 14,464,048 | -0.08(-0.26%) |
Dec 02, 2016 | 30.81 | 30.85 | 30.00 | 30.09 | 26,773,218 | -0.87(-2.80%) |
Dec 01, 2016 | 29.58 | 31.16 | 29.57 | 30.96 | 43,643,176 | +1.61(+5.50%) |
Nov 30, 2016 | 29.49 | 29.73 | 29.28 | 29.35 | 18,451,262 | -0.03(-0.12%) |
Nov 29, 2016 | 28.92 | 29.39 | 28.78 | 29.38 | 14,833,840 | +0.44(+1.53%) |
Nov 28, 2016 | 29.19 | 29.22 | 28.86 | 28.94 | 13,542,296 | -0.17(-0.58%) |
Nov 25, 2016 | 28.90 | 29.16 | 28.84 | 29.11 | 6,257,239 | +0.33(+1.15%) |
Nov 23, 2016 | 28.78 | 28.78 | 28.78 | 0 | +0.04(+0.15%) | |
Nov 22, 2016 | 27.89 | 28.74 | 27.85 | 28.73 | 14,452,525 | +0.68(+2.42%) |
Nov 21, 2016 | 28.24 | 28.28 | 28.02 | 28.05 | 13,712,981 | +0.01(+0.03%) |
Nov 18, 2016 | 28.39 | 28.40 | 28.01 | 28.05 | 10,139,608 | -0.36(-1.26%) |
Nov 17, 2016 | 28.02 | 28.42 | 27.83 | 28.40 | 13,773,933 | +0.16(+0.57%) |
Nov 16, 2016 | 28.35 | 28.35 | 28.10 | 28.24 | 10,379,802 | -0.17(-0.60%) |
Nov 15, 2016 | 28.30 | 28.56 | 28.13 | 28.41 | 12,832,815 | +0.13(+0.45%) |
Nov 14, 2016 | 28.81 | 29.25 | 28.09 | 28.28 | 23,785,156 | -0.63(-2.18%) |
Nov 11, 2016 | 27.61 | 29.14 | 27.52 | 28.91 | 38,880,392 | +1.10(+3.94%) |
Nov 10, 2016 | 26.29 | 27.90 | 26.27 | 27.82 | 32,722,766 | +1.50(+5.72%) |
Nov 09, 2016 | 26.27 | 26.28 | 25.67 | 26.31 | 45,409,584 | -0.65(-2.43%) |
Nov 08, 2016 | 27.11 | 27.17 | 26.69 | 26.97 | 12,192,616 | -0.25(-0.91%) |
Nov 07, 2016 | 26.84 | 27.32 | 26.80 | 27.21 | 15,952,958 | +0.73(+2.76%) |
Nov 04, 2016 | 26.35 | 26.80 | 26.29 | 26.48 | 15,027,063 | +0.08(+0.29%) |
Nov 03, 2016 | 26.73 | 26.89 | 26.30 | 26.41 | 16,144,020 | -0.32(-1.21%) |
Nov 02, 2016 | 26.63 | 26.96 | 26.61 | 26.73 | 13,840,906 | -0.03(-0.10%) |
Nov 01, 2016 | 26.94 | 27.26 | 26.51 | 26.75 | 17,258,614 | -0.10(-0.38%) |
Oct 31, 2016 | 26.70 | 26.90 | 26.64 | 26.86 | 9,359,407 | +0.24(+0.89%) |
Oct 28, 2016 | 26.63 | 26.99 | 26.53 | 26.62 | 12,439,333 | -0.01(-0.03%) |
Oct 27, 2016 | 26.98 | 27.01 | 26.51 | 26.63 | 24,299,214 | -0.21(-0.79%) |
Oct 26, 2016 | 26.53 | 26.97 | 26.45 | 26.84 | 17,597,418 | -0.02(-0.06%) |
Oct 25, 2016 | 27.92 | 27.92 | 26.68 | 26.86 | 40,085,576 | -1.17(-4.18%) |
Oct 24, 2016 | 27.35 | 28.11 | 27.32 | 28.03 | 23,805,544 | +0.80(+2.93%) |
Oct 21, 2016 | 26.84 | 27.34 | 26.75 | 27.23 | 14,091,471 | +0.25(+0.91%) |
Oct 20, 2016 | 27.01 | 27.08 | 26.68 | 26.98 | 9,504,674 | -0.09(-0.31%) |
Oct 19, 2016 | 26.80 | 27.18 | 26.75 | 27.07 | 10,776,479 | +0.38(+1.43%) |
Oct 18, 2016 | 27.05 | 27.09 | 26.51 | 26.69 | 9,381,978 | -0.14(-0.51%) |
Oct 17, 2016 | 27.06 | 27.25 | 26.80 | 26.82 | 8,795,726 | -0.26(-0.97%) |
Oct 14, 2016 | 26.99 | 27.19 | 26.92 | 27.08 | 13,067,655 | +0.31(+1.14%) |
Oct 13, 2016 | 26.75 | 26.88 | 26.24 | 26.78 | 14,241,593 | -0.14(-0.54%) |
Oct 12, 2016 | 27.11 | 27.19 | 26.90 | 26.92 | 6,586,266 | -0.18(-0.66%) |
Oct 11, 2016 | 27.39 | 27.43 | 26.93 | 27.10 | 9,386,869 | -0.22(-0.81%) |
Oct 10, 2016 | 27.46 | 27.71 | 27.29 | 27.32 | 7,171,586 | -0.16(-0.59%) |
Oct 07, 2016 | 27.62 | 27.71 | 27.24 | 27.48 | 10,483,423 | -0.16(-0.58%) |
Oct 06, 2016 | 27.65 | 27.74 | 27.37 | 27.65 | 10,132,471 | -0.13(-0.46%) |
Oct 05, 2016 | 27.46 | 27.86 | 27.39 | 27.77 | 13,053,459 | +0.43(+1.59%) |
Oct 04, 2016 | 27.26 | 27.59 | 27.23 | 27.34 | 10,008,952 | +0.11(+0.41%) |
Oct 03, 2016 | 26.89 | 27.40 | 26.86 | 27.23 | 13,385,157 | +0.23(+0.85%) |
Sep 30, 2016 | 26.88 | 27.15 | 26.83 | 27.00 | 10,950,069 | +0.25(+0.92%) |
Sep 29, 2016 | 27.00 | 27.16 | 26.73 | 26.75 | 10,371,402 | -0.36(-1.32%) |
Sep 28, 2016 | 26.98 | 27.14 | 26.80 | 27.11 | 12,585,923 | +0.25(+0.95%) |
Sep 27, 2016 | 27.00 | 27.16 | 26.80 | 26.86 | 17,004,336 | -0.17(-0.63%) |
Sep 26, 2016 | 27.21 | 27.30 | 26.98 | 27.03 | 14,944,433 | -0.27(-1.00%) |
Sep 23, 2016 | 27.28 | 27.51 | 27.24 | 27.30 | 11,545,649 | -0.23(-0.83%) |
Sep 22, 2016 | 27.42 | 27.59 | 27.42 | 27.53 | 14,159,425 | +0.24(+0.87%) |
Sep 21, 2016 | 26.96 | 27.33 | 26.96 | 27.29 | 17,024,530 | +0.39(+1.45%) |
Sep 20, 2016 | 27.12 | 27.14 | 26.63 | 26.90 | 15,150,788 | -0.06(-0.22%) |
Sep 19, 2016 | 27.11 | 27.26 | 26.91 | 26.96 | 37,929,404 | +0.64(+2.42%) |
Sep 16, 2016 | 26.46 | 26.46 | 26.01 | 26.32 | 15,038,815 | -0.13(-0.48%) |
Sep 15, 2016 | 26.13 | 26.54 | 26.12 | 26.45 | 15,849,141 | +0.35(+1.34%) |
Sep 14, 2016 | 26.17 | 26.23 | 25.91 | 26.10 | 15,182,862 | -0.20(-0.74%) |
Sep 13, 2016 | 26.36 | 26.47 | 26.19 | 26.29 | 19,018,368 | -0.20(-0.77%) |
Sep 12, 2016 | 25.80 | 26.64 | 25.61 | 26.50 | 20,297,350 | +0.59(+2.30%) |
Sep 09, 2016 | 26.72 | 26.82 | 25.81 | 25.90 | 26,447,242 | -1.05(-3.88%) |
Sep 08, 2016 | 27.07 | 27.20 | 26.92 | 26.95 | 13,892,987 | -0.15(-0.56%) |
Sep 07, 2016 | 27.19 | 27.19 | 26.87 | 27.10 | 14,772,783 | +0.13(+0.47%) |
Sep 06, 2016 | 27.08 | 27.16 | 26.75 | 26.97 | 19,964,516 | -0.03(-0.12%) |
Sep 02, 2016 | 26.77 | 27.01 | 27.01 | 27.01 | 12,894,013 | +0.30(+1.13%) |
Sep 01, 2016 | 26.76 | 27.34 | 26.32 | 26.71 | 17,739,664 | -0.10(-0.38%) |
Aug 31, 2016 | 26.60 | 26.82 | 26.58 | 26.81 | 11,461,720 | +0.21(+0.79%) |
Aug 30, 2016 | 26.71 | 26.87 | 26.23 | 26.60 | 12,798,563 | -0.12(-0.44%) |
Aug 29, 2016 | 26.69 | 26.84 | 26.51 | 26.71 | 9,178,673 | +0.24(+0.89%) |
Aug 26, 2016 | 26.60 | 26.73 | 26.39 | 26.48 | 12,427,043 | -0.01(-0.03%) |
Aug 25, 2016 | 26.63 | 26.66 | 26.33 | 26.49 | 18,969,740 | -0.20(-0.76%) |
Aug 24, 2016 | 26.74 | 26.95 | 26.67 | 26.69 | 9,739,789 | -0.10(-0.38%) |
Aug 23, 2016 | 26.85 | 26.92 | 26.76 | 26.79 | 13,051,413 | +0.03(+0.09%) |
Aug 22, 2016 | 26.70 | 26.83 | 26.62 | 26.76 | 9,891,337 | +0.03(+0.13%) |
Aug 19, 2016 | 26.44 | 26.78 | 26.37 | 26.73 | 10,490,284 | +0.24(+0.89%) |
Aug 18, 2016 | 26.71 | 26.76 | 26.44 | 26.50 | 16,777,566 | -0.25(-0.94%) |
Aug 17, 2016 | 26.63 | 26.77 | 26.50 | 26.75 | 9,993,314 | +0.12(+0.44%) |
Aug 16, 2016 | 26.71 | 26.75 | 26.55 | 26.63 | 11,774,802 | -0.13(-0.47%) |
Aug 15, 2016 | 26.53 | 26.78 | 26.50 | 26.76 | 11,127,969 | +0.24(+0.92%) |
Aug 12, 2016 | 26.54 | 26.66 | 26.50 | 26.51 | 11,721,456 | -0.15(-0.57%) |
Aug 11, 2016 | 26.39 | 26.70 | 26.34 | 26.66 | 15,730,880 | +0.42(+1.60%) |
Aug 10, 2016 | 26.06 | 26.26 | 26.00 | 26.24 | 12,900,164 | +0.15(+0.58%) |
Aug 09, 2016 | 25.96 | 26.24 | 25.89 | 26.09 | 16,302,831 | +0.16(+0.62%) |
Aug 08, 2016 | 25.97 | 26.08 | 25.87 | 25.93 | 12,468,297 | +0.07(+0.26%) |
Aug 05, 2016 | 25.62 | 25.94 | 25.61 | 25.87 | 15,641,665 | +0.39(+1.52%) |
Aug 04, 2016 | 25.40 | 25.64 | 25.39 | 25.48 | 10,313,014 | +0.08(+0.33%) |
Aug 03, 2016 | 25.19 | 25.40 | 25.12 | 25.40 | 17,270,722 | +0.26(+1.04%) |
Aug 02, 2016 | 26.06 | 26.10 | 25.04 | 25.14 | 28,986,542 | -1.15(-4.38%) |