Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.85 | 33.28 | 32.82 | 33.10 | 9,376,731 | +0.40(+1.23%) |
Aug 30, 2017 | 32.20 | 32.94 | 32.16 | 32.70 | 9,046,852 | +0.45(+1.39%) |
Aug 29, 2017 | 31.59 | 32.36 | 31.54 | 32.25 | 7,769,278 | +0.36(+1.12%) |
Aug 28, 2017 | 31.84 | 31.98 | 31.76 | 31.89 | 5,539,477 | +0.12(+0.37%) |
Aug 25, 2017 | 32.05 | 32.13 | 31.66 | 31.77 | 7,515,019 | -0.18(-0.57%) |
Aug 24, 2017 | 31.94 | 32.10 | 31.62 | 31.96 | 6,305,928 | -0.01(-0.03%) |
Aug 23, 2017 | 31.72 | 32.05 | 31.62 | 31.97 | 6,905,187 | +0.07(+0.23%) |
Aug 22, 2017 | 31.49 | 31.89 | 31.44 | 31.89 | 6,742,532 | +0.52(+1.66%) |
Aug 21, 2017 | 32.19 | 32.19 | 31.23 | 31.37 | 8,939,520 | -0.49(-1.55%) |
Aug 18, 2017 | 31.91 | 32.20 | 31.84 | 31.87 | 9,547,134 | -0.06(-0.20%) |
Aug 17, 2017 | 32.53 | 32.53 | 31.88 | 31.93 | 7,311,480 | -0.47(-1.44%) |
Aug 16, 2017 | 32.28 | 32.51 | 32.13 | 32.40 | 4,340,621 | +0.10(+0.31%) |
Aug 15, 2017 | 32.29 | 32.45 | 32.18 | 32.30 | 5,008,076 | +0.05(+0.14%) |
Aug 14, 2017 | 32.47 | 32.48 | 31.96 | 32.25 | 7,850,203 | +0.14(+0.43%) |
Aug 11, 2017 | 32.21 | 32.36 | 31.85 | 32.11 | 8,455,253 | +0.05(+0.17%) |
Aug 10, 2017 | 32.94 | 32.97 | 32.01 | 32.06 | 13,680,023 | -1.00(-3.02%) |
Aug 09, 2017 | 33.10 | 33.19 | 32.73 | 33.06 | 8,609,488 | -0.26(-0.77%) |
Aug 08, 2017 | 32.95 | 33.57 | 32.88 | 33.31 | 10,532,713 | +0.23(+0.69%) |
Aug 07, 2017 | 32.63 | 33.12 | 32.42 | 33.08 | 5,872,219 | +0.45(+1.38%) |
Aug 04, 2017 | 32.72 | 32.57 | 32.64 | 5,656,402 | -0.08(-0.25%) | |
Aug 03, 2017 | 32.96 | 32.97 | 32.59 | 32.72 | 6,249,921 | -0.17(-0.53%) |
Aug 02, 2017 | 32.70 | 32.94 | 32.45 | 32.89 | 7,077,181 | -0.01(-0.03%) |
Aug 01, 2017 | 32.82 | 33.00 | 32.75 | 32.90 | 5,111,356 | +0.16(+0.50%) |
Jul 31, 2017 | 33.07 | 33.10 | 32.68 | 32.74 | 6,797,532 | -0.19(-0.58%) |
Jul 28, 2017 | 33.06 | 33.18 | 32.74 | 32.93 | 8,354,581 | -0.21(-0.64%) |
Jul 27, 2017 | 33.98 | 34.14 | 32.56 | 33.14 | 16,686,279 | -0.80(-2.35%) |
Jul 26, 2017 | 33.31 | 33.96 | 33.31 | 33.94 | 12,338,517 | +0.66(+1.98%) |
Jul 25, 2017 | 33.29 | 33.43 | 33.04 | 33.28 | 7,093,347 | -0.05(-0.17%) |
Jul 24, 2017 | 33.40 | 33.65 | 33.19 | 33.33 | 14,232,275 | -0.21(-0.63%) |
Jul 21, 2017 | 33.17 | 33.81 | 33.04 | 33.54 | 24,254,256 | -0.52(-1.53%) |
Jul 20, 2017 | 34.33 | 33.90 | 34.06 | 19,114,884 | +0.09(+0.27%) | |
Jul 19, 2017 | 33.85 | 34.14 | 33.62 | 33.97 | 9,614,118 | +0.26(+0.76%) |
Jul 18, 2017 | 33.84 | 33.84 | 33.51 | 33.72 | 13,941,538 | -0.23(-0.67%) |
Jul 17, 2017 | 33.93 | 34.06 | 33.51 | 33.95 | 8,934,608 | -0.03(-0.08%) |
Jul 14, 2017 | 33.82 | 34.08 | 33.74 | 33.97 | 10,598,446 | +0.53(+1.59%) |
Jul 13, 2017 | 33.54 | 34.02 | 33.22 | 33.44 | 14,086,405 | +0.43(+1.30%) |
Jul 12, 2017 | 32.55 | 33.17 | 32.55 | 33.01 | 14,666,020 | +0.77(+2.39%) |
Jul 11, 2017 | 32.04 | 32.48 | 31.97 | 32.24 | 9,229,230 | +0.14(+0.43%) |
Jul 10, 2017 | 31.44 | 32.20 | 31.41 | 32.10 | 9,535,345 | +0.74(+2.37%) |
Jul 07, 2017 | 31.17 | 31.66 | 31.16 | 31.36 | 7,527,249 | +0.18(+0.59%) |
Jul 06, 2017 | 31.51 | 31.61 | 31.11 | 31.18 | 9,386,770 | -0.63(-1.99%) |
Jul 05, 2017 | 31.82 | 31.94 | 31.61 | 31.81 | 8,230,277 | +0.11(+0.35%) |
Jul 03, 2017 | 32.20 | 32.35 | 31.66 | 31.70 | 4,930,510 | -0.29(-0.92%) |
Jun 30, 2017 | 31.87 | 32.13 | 31.63 | 31.99 | 11,837,269 | +0.38(+1.19%) |
Jun 29, 2017 | 32.34 | 32.34 | 31.23 | 31.62 | 9,033,947 | -0.73(-2.27%) |
Jun 28, 2017 | 32.07 | 32.37 | 31.71 | 32.35 | 5,245,844 | +0.37(+1.15%) |
Jun 27, 2017 | 32.07 | 32.36 | 31.93 | 31.98 | 9,411,936 | -0.16(-0.51%) |
Jun 26, 2017 | 32.88 | 32.96 | 32.07 | 32.15 | 7,470,250 | -0.44(-1.35%) |
Jun 23, 2017 | 32.74 | 32.59 | 26,263,892 | +0.41(+1.28%) | ||
Jun 22, 2017 | 32.06 | 32.33 | 31.92 | 32.18 | 6,149,132 | +0.15(+0.46%) |
Jun 21, 2017 | 32.07 | 32.18 | 31.84 | 32.03 | 5,914,359 | +0.03(+0.09%) |
Jun 20, 2017 | 31.83 | 32.38 | 31.83 | 32.00 | 11,609,543 | +0.03(+0.09%) |
Jun 19, 2017 | 31.26 | 32.06 | 31.15 | 31.98 | 6,374,756 | +0.86(+2.77%) |
Jun 16, 2017 | 31.08 | 31.44 | 31.07 | 31.11 | 10,901,099 | -0.12(-0.38%) |
Jun 15, 2017 | 31.39 | 31.42 | 31.05 | 31.23 | 6,872,395 | -0.38(-1.19%) |
Jun 14, 2017 | 31.73 | 31.82 | 31.26 | 31.61 | 7,131,662 | +0.04(+0.12%) |
Jun 13, 2017 | 31.34 | 31.66 | 31.22 | 31.57 | 8,261,230 | +0.28(+0.91%) |
Jun 12, 2017 | 31.79 | 31.86 | 31.13 | 31.29 | 14,006,776 | -0.72(-2.26%) |
Jun 09, 2017 | 33.21 | 33.44 | 31.78 | 32.01 | 12,063,176 | -1.10(-3.32%) |
Jun 08, 2017 | 33.05 | 33.27 | 32.86 | 33.11 | 9,764,601 | +0.34(+1.03%) |
Jun 07, 2017 | 32.66 | 32.86 | 32.58 | 32.77 | 5,815,610 | +0.27(+0.85%) |
Jun 06, 2017 | 32.44 | 32.80 | 32.39 | 32.50 | 6,032,570 | -0.07(-0.23%) |
Jun 05, 2017 | 33.00 | 33.00 | 32.42 | 32.57 | 6,602,843 | +0.21(+0.65%) |
Jun 02, 2017 | 31.99 | 32.47 | 31.71 | 32.36 | 7,487,712 | +0.49(+1.52%) |
Jun 01, 2017 | 31.55 | 31.97 | 31.33 | 31.88 | 7,274,797 | +0.45(+1.43%) |
May 31, 2017 | 31.99 | 31.99 | 31.24 | 31.43 | 10,654,913 | -0.29(-0.92%) |
May 30, 2017 | 31.87 | 31.91 | 31.49 | 31.72 | 7,917,695 | -0.26(-0.80%) |
May 26, 2017 | 32.31 | 32.31 | 31.76 | 31.98 | 7,228,112 | -0.29(-0.91%) |
May 25, 2017 | 31.96 | 32.34 | 31.94 | 32.27 | 9,275,842 | +0.37(+1.15%) |
May 24, 2017 | 31.72 | 32.06 | 31.55 | 31.90 | 10,253,440 | +0.19(+0.61%) |
May 23, 2017 | 31.38 | 31.94 | 31.38 | 31.71 | 12,357,554 | +0.69(+2.22%) |
May 22, 2017 | 31.02 | 31.18 | 30.83 | 31.02 | 7,103,392 | +0.03(+0.09%) |
May 19, 2017 | 31.06 | 31.34 | 30.78 | 31.00 | 9,265,504 | +0.09(+0.30%) |
May 18, 2017 | 30.82 | 31.07 | 30.23 | 30.90 | 13,096,674 | +0.14(+0.45%) |
May 17, 2017 | 31.66 | 31.70 | 30.75 | 30.77 | 11,409,105 | -1.13(-3.53%) |
May 16, 2017 | 31.30 | 31.95 | 31.29 | 31.89 | 6,995,010 | +0.58(+1.84%) |
May 15, 2017 | 31.32 | 31.49 | 31.08 | 31.32 | 5,188,497 | +0.10(+0.32%) |
May 12, 2017 | 31.33 | 31.41 | 31.15 | 31.22 | 5,586,196 | -0.05(-0.15%) |
May 11, 2017 | 30.88 | 31.30 | 30.84 | 31.26 | 6,107,478 | +0.22(+0.71%) |
May 10, 2017 | 30.85 | 31.29 | 30.85 | 31.04 | 8,874,308 | +0.15(+0.47%) |
May 09, 2017 | 30.45 | 31.03 | 30.32 | 30.89 | 10,148,449 | +0.44(+1.44%) |
May 08, 2017 | 30.71 | 30.89 | 30.42 | 30.45 | 9,976,165 | -0.24(-0.78%) |
May 05, 2017 | 30.76 | 30.89 | 30.65 | 30.69 | 9,329,907 | -0.01(-0.03%) |
May 04, 2017 | 30.60 | 30.85 | 30.47 | 30.70 | 7,629,499 | +0.23(+0.75%) |
May 03, 2017 | 30.78 | 30.78 | 30.36 | 30.47 | 6,179,212 | -0.23(-0.75%) |
May 02, 2017 | 30.59 | 30.73 | 30.56 | 30.70 | 7,174,470 | +0.18(+0.60%) |
May 01, 2017 | 30.66 | 30.77 | 30.41 | 30.52 | 7,565,543 | -0.09(-0.30%) |
Apr 28, 2017 | 30.24 | 30.65 | 30.13 | 30.61 | 11,053,750 | +0.32(+1.06%) |
Apr 27, 2017 | 30.25 | 30.34 | 30.05 | 30.29 | 9,164,236 | +0.05(+0.15%) |
Apr 26, 2017 | 30.04 | 30.35 | 29.89 | 30.24 | 12,214,852 | +0.18(+0.61%) |
Apr 25, 2017 | 29.42 | 30.08 | 29.30 | 30.06 | 15,770,712 | +0.70(+2.37%) |
Apr 24, 2017 | 29.53 | 29.83 | 29.22 | 29.36 | 18,104,772 | -0.12(-0.40%) |
Apr 21, 2017 | 29.95 | 29.95 | 29.26 | 29.48 | 15,650,518 | -0.32(-1.08%) |
Apr 20, 2017 | 30.11 | 30.27 | 29.61 | 29.80 | 30,662,406 | -1.21(-3.91%) |
Apr 19, 2017 | 31.33 | 31.46 | 30.95 | 31.02 | 16,541,680 | -0.15(-0.49%) |
Apr 18, 2017 | 31.25 | 31.49 | 30.98 | 31.17 | 8,171,535 | -0.38(-1.22%) |
Apr 17, 2017 | 31.47 | 31.55 | 31.23 | 31.55 | 7,587,372 | +0.10(+0.32%) |
Apr 13, 2017 | 31.33 | 31.79 | 31.24 | 31.45 | 8,494,840 | +0.06(+0.18%) |
Apr 12, 2017 | 31.04 | 31.72 | 31.04 | 31.40 | 11,413,144 | +0.26(+0.82%) |
Apr 11, 2017 | 31.23 | 31.28 | 30.89 | 31.14 | 5,637,385 | -0.06(-0.21%) |
Apr 10, 2017 | 31.15 | 31.48 | 31.09 | 31.21 | 6,841,358 | +0.14(+0.44%) |
Apr 07, 2017 | 31.25 | 31.35 | 30.97 | 31.07 | 7,252,118 | -0.23(-0.73%) |
Apr 06, 2017 | 31.16 | 31.44 | 31.00 | 31.30 | 9,664,653 | +0.32(+1.04%) |
Apr 05, 2017 | 31.35 | 31.82 | 30.95 | 30.98 | 12,269,252 | -0.30(-0.97%) |
Apr 04, 2017 | 30.93 | 31.39 | 30.85 | 31.28 | 9,473,332 | +0.35(+1.13%) |
Apr 03, 2017 | 30.57 | 31.07 | 30.53 | 30.93 | 10,727,554 | +0.17(+0.57%) |
Mar 31, 2017 | 30.69 | 31.11 | 30.65 | 30.76 | 11,157,870 | -0.12(-0.39%) |
Mar 30, 2017 | 30.83 | 30.96 | 30.73 | 30.88 | 5,450,022 | +0.05(+0.15%) |
Mar 29, 2017 | 30.80 | 30.95 | 30.63 | 30.83 | 7,905,017 | +0.11(+0.36%) |
Mar 28, 2017 | 30.60 | 30.84 | 30.51 | 30.72 | 5,031,499 | +0.09(+0.30%) |
Mar 27, 2017 | 30.38 | 30.68 | 30.09 | 30.63 | 5,451,293 | +0.03(+0.09%) |
Mar 24, 2017 | 30.84 | 30.85 | 30.43 | 30.60 | 4,712,607 | -0.11(-0.36%) |
Mar 23, 2017 | 30.65 | 30.95 | 30.54 | 30.71 | 5,275,966 | -0.01(-0.03%) |
Mar 22, 2017 | 30.47 | 30.85 | 30.39 | 30.72 | 5,987,828 | +0.31(+1.02%) |
Mar 21, 2017 | 31.08 | 31.14 | 30.28 | 30.41 | 9,734,057 | -0.57(-1.83%) |
Mar 20, 2017 | 30.86 | 31.14 | 30.65 | 30.98 | 7,988,808 | +0.10(+0.33%) |
Mar 17, 2017 | 30.51 | 31.00 | 30.38 | 30.88 | 17,399,156 | +0.55(+1.81%) |
Mar 16, 2017 | 30.03 | 30.42 | 30.02 | 30.33 | 7,559,125 | +0.19(+0.64%) |
Mar 15, 2017 | 30.25 | 30.36 | 29.83 | 30.13 | 10,671,918 | +0.03(+0.09%) |
Mar 14, 2017 | 30.10 | 30.19 | 29.85 | 30.11 | 7,454,360 | +0.05(+0.15%) |
Mar 13, 2017 | 30.35 | 30.44 | 30.00 | 30.06 | 11,859,775 | -0.29(-0.97%) |
Mar 10, 2017 | 30.64 | 30.66 | 30.29 | 30.35 | 5,432,476 | -0.05(-0.15%) |
Mar 09, 2017 | 30.48 | 30.56 | 30.25 | 30.40 | 6,052,879 | -0.13(-0.42%) |
Mar 08, 2017 | 30.74 | 30.74 | 30.39 | 30.53 | 8,580,181 | -0.14(-0.45%) |
Mar 07, 2017 | 30.89 | 31.00 | 30.60 | 30.67 | 7,579,163 | -0.16(-0.51%) |
Mar 06, 2017 | 30.85 | 30.93 | 30.50 | 30.82 | 8,435,211 | -0.09(-0.30%) |
Mar 03, 2017 | 31.02 | 31.03 | 30.59 | 30.91 | 7,155,381 | -0.16(-0.50%) |
Mar 02, 2017 | 31.33 | 31.45 | 30.92 | 31.07 | 5,127,849 | -0.33(-1.05%) |
Mar 01, 2017 | 31.25 | 31.55 | 31.24 | 31.40 | 6,260,681 | +0.34(+1.09%) |
Feb 28, 2017 | 31.30 | 31.41 | 31.05 | 31.06 | 8,846,509 | -0.35(-1.11%) |
Feb 27, 2017 | 31.20 | 31.43 | 30.99 | 31.41 | 8,047,223 | +0.20(+0.65%) |
Feb 24, 2017 | 30.74 | 31.22 | 30.58 | 31.21 | 8,839,313 | +0.42(+1.37%) |
Feb 23, 2017 | 30.95 | 31.09 | 30.73 | 30.78 | 7,125,311 | -0.20(-0.65%) |
Feb 22, 2017 | 31.08 | 31.28 | 30.81 | 30.99 | 7,714,546 | -0.09(-0.29%) |
Feb 21, 2017 | 30.93 | 31.36 | 30.93 | 31.08 | 7,899,123 | +0.15(+0.47%) |
Feb 17, 2017 | 30.93 | 30.93 | 30.93 | 0 | +0.20(+0.66%) | |
Feb 16, 2017 | 31.00 | 31.28 | 30.66 | 30.73 | 9,704,322 | -0.43(-1.38%) |
Feb 15, 2017 | 30.80 | 31.29 | 30.69 | 31.16 | 8,725,487 | +0.35(+1.13%) |
Feb 14, 2017 | 30.79 | 31.11 | 30.76 | 30.81 | 8,312,874 | -0.15(-0.47%) |
Feb 13, 2017 | 30.80 | 31.23 | 30.75 | 30.96 | 11,726,975 | +0.15(+0.48%) |
Feb 10, 2017 | 30.34 | 31.00 | 30.29 | 30.81 | 14,726,117 | +0.47(+1.54%) |
Feb 09, 2017 | 30.50 | 30.56 | 30.22 | 30.34 | 11,422,520 | -0.12(-0.39%) |
Feb 08, 2017 | 29.73 | 30.61 | 29.58 | 30.46 | 18,642,116 | +0.75(+2.53%) |
Feb 07, 2017 | 29.27 | 29.75 | 29.14 | 29.71 | 8,879,961 | +0.37(+1.25%) |
Feb 06, 2017 | 29.33 | 29.54 | 29.20 | 29.35 | 5,821,659 | -0.04(-0.12%) |
Feb 03, 2017 | 29.42 | 29.50 | 29.24 | 29.38 | 5,919,470 | +0.09(+0.31%) |
Feb 02, 2017 | 29.37 | 29.51 | 29.20 | 29.29 | 6,579,856 | -0.19(-0.65%) |
Feb 01, 2017 | 29.23 | 29.54 | 29.16 | 29.48 | 10,587,786 | +0.32(+1.10%) |
Jan 31, 2017 | 29.22 | 29.32 | 28.89 | 29.16 | 10,335,007 | -0.31(-1.06%) |
Jan 30, 2017 | 29.53 | 29.58 | 29.14 | 29.47 | 12,276,238 | -0.31(-1.05%) |
Jan 27, 2017 | 29.27 | 29.88 | 28.73 | 29.79 | 18,998,556 | +0.71(+2.43%) |
Jan 26, 2017 | 29.66 | 30.10 | 28.90 | 29.08 | 34,943,092 | +1.38(+5.00%) |
Jan 25, 2017 | 27.72 | 27.94 | 27.58 | 27.70 | 27,433,782 | +0.22(+0.80%) |
Jan 24, 2017 | 27.76 | 27.79 | 27.21 | 27.48 | 18,461,700 | -0.26(-0.92%) |
Jan 23, 2017 | 28.07 | 28.08 | 27.54 | 27.73 | 10,181,426 | -0.34(-1.21%) |
Jan 20, 2017 | 28.26 | 28.37 | 27.96 | 28.07 | 9,273,237 | -0.07(-0.26%) |
Jan 19, 2017 | 27.72 | 28.26 | 27.66 | 28.15 | 15,402,697 | +0.30(+1.09%) |
Jan 18, 2017 | 27.75 | 27.93 | 27.61 | 27.84 | 10,394,629 | +0.09(+0.33%) |
Jan 17, 2017 | 27.79 | 28.12 | 27.59 | 27.75 | 8,128,178 | +0.00(+0.00%) |
Jan 13, 2017 | 27.75 | 27.75 | 27.75 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 28.22 | 28.22 | 27.58 | 27.81 | 8,612,069 | -0.06(-0.20%) |
Jan 11, 2017 | 27.76 | 27.87 | 27.50 | 27.86 | 8,916,040 | +0.15(+0.53%) |
Jan 10, 2017 | 28.10 | 28.15 | 27.34 | 27.72 | 15,081,976 | -0.46(-1.63%) |
Jan 09, 2017 | 28.40 | 28.43 | 28.04 | 28.17 | 11,495,848 | -0.27(-0.97%) |
Jan 06, 2017 | 27.46 | 28.55 | 27.28 | 28.45 | 14,572,388 | +0.95(+3.47%) |
Jan 05, 2017 | 27.24 | 27.56 | 27.13 | 27.50 | 9,890,917 | +0.23(+0.84%) |
Jan 04, 2017 | 27.40 | 27.50 | 27.04 | 27.27 | 10,400,076 | -0.07(-0.27%) |
Jan 03, 2017 | 27.33 | 27.66 | 27.16 | 27.34 | 8,365,985 | +0.14(+0.51%) |
Dec 30, 2016 | 27.20 | 27.20 | 27.20 | 0 | -0.27(-0.97%) | |
Dec 29, 2016 | 27.50 | 27.68 | 27.33 | 27.47 | 7,770,648 | -0.03(-0.10%) |
Dec 28, 2016 | 27.71 | 27.72 | 27.42 | 27.50 | 8,861,360 | -0.21(-0.76%) |
Dec 27, 2016 | 27.33 | 27.83 | 27.31 | 27.71 | 8,200,519 | +0.41(+1.51%) |
Dec 23, 2016 | 27.29 | 27.29 | 27.29 | 0 | +0.23(+0.85%) | |
Dec 22, 2016 | 26.83 | 27.21 | 26.76 | 27.07 | 9,675,888 | +0.17(+0.61%) |
Dec 21, 2016 | 26.70 | 26.93 | 26.65 | 26.90 | 9,424,433 | +0.09(+0.34%) |
Dec 20, 2016 | 27.06 | 27.12 | 26.58 | 26.81 | 12,264,868 | -0.11(-0.41%) |
Dec 19, 2016 | 27.21 | 27.30 | 26.86 | 26.92 | 8,529,172 | -0.21(-0.78%) |
Dec 16, 2016 | 27.24 | 27.37 | 27.08 | 27.13 | 16,024,650 | -0.11(-0.40%) |
Dec 15, 2016 | 27.37 | 27.46 | 27.17 | 27.24 | 11,067,912 | -0.08(-0.30%) |
Dec 14, 2016 | 27.35 | 27.61 | 27.16 | 27.32 | 10,505,016 | +0.00(+0.00%) |
Dec 13, 2016 | 27.82 | 27.96 | 27.31 | 27.32 | 12,647,197 | -0.36(-1.29%) |
Dec 12, 2016 | 27.50 | 27.91 | 27.34 | 27.68 | 16,306,221 | +0.22(+0.80%) |
Dec 09, 2016 | 27.13 | 27.58 | 26.95 | 27.46 | 14,788,011 | +0.50(+1.87%) |
Dec 08, 2016 | 26.53 | 27.37 | 26.49 | 26.95 | 13,369,194 | +0.47(+1.76%) |
Dec 07, 2016 | 25.78 | 26.56 | 25.78 | 26.49 | 11,199,973 | +0.64(+2.48%) |
Dec 06, 2016 | 25.93 | 26.01 | 25.68 | 25.85 | 11,337,472 | -0.13(-0.49%) |
Dec 05, 2016 | 26.16 | 26.48 | 25.95 | 25.97 | 11,790,752 | -0.06(-0.25%) |
Dec 02, 2016 | 25.41 | 26.41 | 25.37 | 26.04 | 15,757,817 | +0.94(+3.76%) |
Dec 01, 2016 | 25.58 | 25.66 | 24.99 | 25.10 | 10,669,349 | -0.38(-1.51%) |
Nov 30, 2016 | 26.12 | 26.19 | 25.47 | 25.48 | 15,037,018 | -0.64(-2.46%) |
Nov 29, 2016 | 26.17 | 26.39 | 26.11 | 26.12 | 7,947,479 | -0.05(-0.21%) |
Nov 28, 2016 | 26.42 | 26.47 | 26.14 | 26.18 | 7,848,135 | -0.35(-1.31%) |
Nov 25, 2016 | 26.52 | 26.56 | 26.34 | 26.52 | 3,357,312 | +0.05(+0.17%) |
Nov 23, 2016 | 26.48 | 26.48 | 26.48 | 0 | -0.15(-0.55%) | |
Nov 22, 2016 | 26.97 | 26.97 | 26.51 | 26.63 | 8,042,982 | +0.05(+0.21%) |
Nov 21, 2016 | 26.32 | 26.70 | 26.27 | 26.57 | 8,050,218 | +0.28(+1.08%) |
Nov 18, 2016 | 26.42 | 26.52 | 26.17 | 26.29 | 12,735,773 | -0.16(-0.62%) |
Nov 17, 2016 | 25.99 | 26.50 | 25.97 | 26.45 | 9,705,217 | +0.49(+1.91%) |
Nov 16, 2016 | 26.01 | 26.47 | 25.94 | 25.96 | 11,562,940 | -0.15(-0.56%) |
Nov 15, 2016 | 25.68 | 26.36 | 25.68 | 26.10 | 10,319,858 | +0.55(+2.15%) |
Nov 14, 2016 | 26.23 | 26.33 | 25.53 | 25.55 | 13,529,371 | -0.69(-2.62%) |
Nov 11, 2016 | 25.63 | 26.36 | 25.61 | 26.24 | 10,482,203 | +0.44(+1.70%) |
Nov 10, 2016 | 26.01 | 26.34 | 25.68 | 25.80 | 13,266,922 | -0.12(-0.46%) |
Nov 09, 2016 | 25.05 | 26.08 | 25.04 | 25.92 | 12,731,575 | +0.24(+0.93%) |
Nov 08, 2016 | 25.74 | 25.88 | 25.32 | 25.68 | 15,536,651 | -0.19(-0.74%) |
Nov 07, 2016 | 25.97 | 25.99 | 25.73 | 25.87 | 9,956,910 | +0.27(+1.04%) |
Nov 04, 2016 | 25.75 | 25.92 | 25.60 | 25.61 | 7,960,720 | -0.10(-0.39%) |
Nov 03, 2016 | 25.81 | 26.07 | 25.67 | 25.71 | 6,782,895 | -0.18(-0.71%) |
Nov 02, 2016 | 25.87 | 26.12 | 25.76 | 25.89 | 9,649,616 | -0.11(-0.42%) |
Nov 01, 2016 | 26.12 | 26.29 | 25.74 | 26.00 | 9,316,918 | -0.12(-0.46%) |
Oct 31, 2016 | 26.36 | 26.36 | 26.06 | 26.12 | 9,499,130 | -0.08(-0.31%) |
Oct 28, 2016 | 26.44 | 26.66 | 26.08 | 26.20 | 11,696,858 | -0.19(-0.73%) |
Oct 27, 2016 | 26.54 | 26.63 | 26.23 | 26.40 | 12,876,732 | -0.01(-0.03%) |
Oct 26, 2016 | 26.57 | 26.62 | 26.36 | 26.41 | 9,762,419 | -0.21(-0.79%) |
Oct 25, 2016 | 26.75 | 26.93 | 26.52 | 26.62 | 11,232,592 | -0.16(-0.58%) |
Oct 24, 2016 | 26.81 | 27.22 | 26.71 | 26.77 | 17,901,134 | +0.15(+0.55%) |
Oct 21, 2016 | 26.63 | 26.74 | 26.20 | 26.63 | 26,438,724 | +0.04(+0.14%) |
Oct 20, 2016 | 27.03 | 27.34 | 26.34 | 26.59 | 57,419,360 | -3.21(-10.76%) |
Oct 19, 2016 | 29.24 | 29.91 | 29.06 | 29.80 | 25,883,098 | +0.81(+2.78%) |
Oct 18, 2016 | 29.36 | 29.66 | 28.92 | 28.99 | 13,655,327 | -0.16(-0.53%) |
Oct 17, 2016 | 29.68 | 29.68 | 28.75 | 29.14 | 12,475,018 | -0.07(-0.25%) |
Oct 14, 2016 | 29.15 | 29.54 | 28.95 | 29.22 | 15,708,429 | +0.35(+1.21%) |
Oct 13, 2016 | 29.13 | 29.16 | 28.47 | 28.87 | 11,784,062 | +0.01(+0.03%) |
Oct 12, 2016 | 28.66 | 28.96 | 28.65 | 28.86 | 6,935,041 | +0.04(+0.13%) |
Oct 11, 2016 | 29.28 | 29.30 | 28.53 | 28.82 | 10,086,257 | -0.45(-1.53%) |
Oct 10, 2016 | 29.33 | 29.55 | 29.22 | 29.27 | 10,147,249 | +0.30(+1.04%) |
Oct 07, 2016 | 29.55 | 29.55 | 28.44 | 28.97 | 11,039,431 | -0.47(-1.59%) |
Oct 06, 2016 | 29.43 | 29.51 | 29.19 | 29.44 | 6,195,831 | -0.02(-0.06%) |
Oct 05, 2016 | 29.69 | 29.75 | 29.39 | 29.46 | 9,612,680 | -0.38(-1.26%) |
Oct 04, 2016 | 29.97 | 30.26 | 29.70 | 29.83 | 7,265,277 | +0.01(+0.03%) |
Oct 03, 2016 | 28.68 | 29.91 | 28.68 | 29.82 | 13,713,402 | -0.32(-1.06%) |
Sep 30, 2016 | 29.77 | 30.25 | 29.74 | 30.14 | 13,044,620 | +0.55(+1.86%) |
Sep 29, 2016 | 30.27 | 30.41 | 29.49 | 29.59 | 18,468,386 | +0.41(+1.41%) |
Sep 28, 2016 | 29.27 | 29.30 | 29.02 | 29.18 | 6,656,924 | -0.08(-0.28%) |
Sep 27, 2016 | 29.14 | 29.41 | 29.03 | 29.26 | 6,454,890 | +0.25(+0.85%) |
Sep 26, 2016 | 29.21 | 29.33 | 28.94 | 29.02 | 6,792,838 | -0.37(-1.25%) |
Sep 23, 2016 | 29.58 | 29.66 | 29.38 | 29.38 | 6,019,806 | -0.19(-0.65%) |
Sep 22, 2016 | 29.34 | 29.63 | 29.34 | 29.58 | 5,799,259 | +0.28(+0.97%) |
Sep 21, 2016 | 28.92 | 29.34 | 28.86 | 29.29 | 11,870,320 | +0.56(+1.95%) |
Sep 20, 2016 | 29.09 | 29.14 | 28.61 | 28.73 | 7,029,160 | -0.19(-0.67%) |
Sep 19, 2016 | 29.14 | 29.28 | 28.81 | 28.92 | 6,407,375 | -0.18(-0.63%) |
Sep 16, 2016 | 29.05 | 29.21 | 28.98 | 29.11 | 11,983,942 | -0.19(-0.66%) |
Sep 15, 2016 | 29.08 | 29.30 | 28.70 | 29.30 | 8,184,309 | +0.16(+0.57%) |
Sep 14, 2016 | 29.38 | 29.44 | 29.04 | 29.14 | 8,265,373 | -0.10(-0.34%) |
Sep 13, 2016 | 29.47 | 29.58 | 29.05 | 29.24 | 10,317,732 | -0.53(-1.79%) |
Sep 12, 2016 | 29.02 | 29.84 | 28.91 | 29.77 | 9,319,760 | +0.55(+1.88%) |
Sep 09, 2016 | 29.70 | 29.86 | 29.19 | 29.22 | 14,263,949 | -0.74(-2.48%) |
Sep 08, 2016 | 29.78 | 30.06 | 29.67 | 29.96 | 7,802,250 | +0.17(+0.58%) |
Sep 07, 2016 | 29.73 | 29.99 | 29.58 | 29.79 | 10,284,323 | +0.09(+0.31%) |
Sep 06, 2016 | 29.50 | 29.92 | 29.46 | 29.69 | 9,208,329 | +0.12(+0.40%) |
Sep 02, 2016 | 29.59 | 29.58 | 29.58 | 29.58 | 7,373,715 | +0.14(+0.47%) |