Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.08 | 33.11 | 32.69 | 32.75 | 6,795,337 | -0.19(-0.58%) |
Jul 28, 2017 | 33.07 | 33.19 | 32.75 | 32.94 | 8,351,883 | -0.21(-0.64%) |
Jul 27, 2017 | 33.99 | 34.15 | 32.57 | 33.15 | 16,680,890 | -0.80(-2.35%) |
Jul 26, 2017 | 33.32 | 33.98 | 33.32 | 33.95 | 12,334,532 | +0.66(+1.98%) |
Jul 25, 2017 | 33.30 | 33.44 | 33.05 | 33.29 | 7,091,056 | -0.05(-0.16%) |
Jul 24, 2017 | 33.41 | 33.66 | 33.20 | 33.34 | 14,227,679 | -0.21(-0.63%) |
Jul 21, 2017 | 33.18 | 33.82 | 33.05 | 33.55 | 24,246,422 | -0.52(-1.53%) |
Jul 20, 2017 | 34.34 | 33.91 | 34.08 | 19,108,710 | +0.09(+0.27%) | |
Jul 19, 2017 | 33.87 | 34.15 | 33.64 | 33.98 | 9,611,013 | +0.26(+0.76%) |
Jul 18, 2017 | 33.86 | 33.86 | 33.52 | 33.73 | 13,937,036 | -0.23(-0.67%) |
Jul 17, 2017 | 33.94 | 34.07 | 33.52 | 33.96 | 8,931,722 | -0.03(-0.08%) |
Jul 14, 2017 | 33.83 | 34.09 | 33.76 | 33.98 | 10,595,024 | +0.53(+1.59%) |
Jul 13, 2017 | 33.55 | 34.03 | 33.23 | 33.45 | 14,081,856 | +0.43(+1.30%) |
Jul 12, 2017 | 32.56 | 33.18 | 32.56 | 33.02 | 14,661,283 | +0.77(+2.39%) |
Jul 11, 2017 | 32.05 | 32.49 | 31.98 | 32.25 | 9,226,249 | +0.14(+0.43%) |
Jul 10, 2017 | 31.45 | 32.21 | 31.42 | 32.11 | 9,532,266 | +0.74(+2.37%) |
Jul 07, 2017 | 31.18 | 31.67 | 31.17 | 31.37 | 7,524,818 | +0.18(+0.59%) |
Jul 06, 2017 | 31.52 | 31.62 | 31.12 | 31.19 | 9,383,738 | -0.63(-1.99%) |
Jul 05, 2017 | 31.83 | 31.95 | 31.62 | 31.82 | 8,227,619 | +0.11(+0.35%) |
Jul 03, 2017 | 32.22 | 32.36 | 31.67 | 31.71 | 4,928,918 | -0.29(-0.92%) |
Jun 30, 2017 | 31.88 | 32.14 | 31.64 | 32.00 | 11,833,446 | +0.38(+1.19%) |
Jun 29, 2017 | 32.35 | 32.35 | 31.24 | 31.63 | 9,031,029 | -0.73(-2.27%) |
Jun 28, 2017 | 32.08 | 32.38 | 31.73 | 32.36 | 5,244,150 | +0.37(+1.15%) |
Jun 27, 2017 | 32.08 | 32.37 | 31.94 | 32.00 | 9,408,897 | -0.16(-0.51%) |
Jun 26, 2017 | 32.89 | 32.97 | 32.08 | 32.16 | 7,467,837 | -0.44(-1.35%) |
Jun 23, 2017 | 32.75 | 32.60 | 26,255,410 | +0.41(+1.28%) | ||
Jun 22, 2017 | 32.07 | 32.34 | 31.93 | 32.19 | 6,147,146 | +0.15(+0.46%) |
Jun 21, 2017 | 32.08 | 32.19 | 31.85 | 32.04 | 5,912,449 | +0.03(+0.09%) |
Jun 20, 2017 | 31.84 | 32.39 | 31.84 | 32.01 | 11,605,794 | +0.03(+0.09%) |
Jun 19, 2017 | 31.27 | 32.07 | 31.16 | 31.99 | 6,372,698 | +0.86(+2.77%) |
Jun 16, 2017 | 31.09 | 31.45 | 31.08 | 31.12 | 10,897,578 | -0.12(-0.38%) |
Jun 15, 2017 | 31.40 | 31.43 | 31.06 | 31.24 | 6,870,175 | -0.38(-1.19%) |
Jun 14, 2017 | 31.74 | 31.83 | 31.27 | 31.62 | 7,129,358 | +0.04(+0.12%) |
Jun 13, 2017 | 31.35 | 31.67 | 31.23 | 31.58 | 8,258,562 | +0.28(+0.91%) |
Jun 12, 2017 | 31.80 | 31.87 | 31.14 | 31.30 | 14,002,253 | -0.72(-2.26%) |
Jun 09, 2017 | 33.22 | 33.45 | 31.79 | 32.02 | 12,059,280 | -1.10(-3.32%) |
Jun 08, 2017 | 33.06 | 33.28 | 32.87 | 33.12 | 9,761,447 | +0.34(+1.03%) |
Jun 07, 2017 | 32.67 | 32.88 | 32.59 | 32.78 | 5,813,731 | +0.27(+0.85%) |
Jun 06, 2017 | 32.45 | 32.82 | 32.40 | 32.51 | 6,030,622 | -0.07(-0.22%) |
Jun 05, 2017 | 33.01 | 33.01 | 32.44 | 32.58 | 6,600,710 | +0.21(+0.65%) |
Jun 02, 2017 | 32.00 | 32.48 | 31.72 | 32.37 | 7,485,293 | +0.49(+1.52%) |
Jun 01, 2017 | 31.56 | 31.98 | 31.34 | 31.89 | 7,272,448 | +0.45(+1.43%) |
May 31, 2017 | 32.00 | 32.00 | 31.25 | 31.44 | 10,651,471 | -0.29(-0.92%) |
May 30, 2017 | 31.88 | 31.92 | 31.50 | 31.73 | 7,915,138 | -0.26(-0.80%) |
May 26, 2017 | 32.32 | 32.32 | 31.77 | 31.99 | 7,225,777 | -0.29(-0.91%) |
May 25, 2017 | 31.97 | 32.35 | 31.95 | 32.28 | 9,272,847 | +0.37(+1.15%) |
May 24, 2017 | 31.73 | 32.07 | 31.56 | 31.91 | 10,250,128 | +0.19(+0.61%) |
May 23, 2017 | 31.39 | 31.95 | 31.39 | 31.72 | 12,353,563 | +0.69(+2.22%) |
May 22, 2017 | 31.03 | 31.19 | 30.84 | 31.03 | 7,101,098 | +0.03(+0.09%) |
May 19, 2017 | 31.07 | 31.35 | 30.79 | 31.01 | 9,262,512 | +0.09(+0.30%) |
May 18, 2017 | 30.83 | 31.08 | 30.24 | 30.91 | 13,092,445 | +0.14(+0.45%) |
May 17, 2017 | 31.67 | 31.71 | 30.76 | 30.78 | 11,405,421 | -1.13(-3.53%) |
May 16, 2017 | 31.31 | 31.96 | 31.30 | 31.90 | 6,992,751 | +0.58(+1.84%) |
May 15, 2017 | 31.33 | 31.50 | 31.09 | 31.33 | 5,186,821 | +0.10(+0.32%) |
May 12, 2017 | 31.34 | 31.42 | 31.16 | 31.23 | 5,584,392 | -0.05(-0.15%) |
May 11, 2017 | 30.89 | 31.31 | 30.85 | 31.27 | 6,105,506 | +0.22(+0.71%) |
May 10, 2017 | 30.86 | 31.30 | 30.86 | 31.05 | 8,871,442 | +0.15(+0.47%) |
May 09, 2017 | 30.46 | 31.04 | 30.33 | 30.90 | 10,145,171 | +0.44(+1.44%) |
May 08, 2017 | 30.72 | 30.90 | 30.43 | 30.46 | 9,972,943 | -0.24(-0.78%) |
May 05, 2017 | 30.77 | 30.90 | 30.66 | 30.70 | 9,326,894 | -0.01(-0.03%) |
May 04, 2017 | 30.61 | 30.86 | 30.48 | 30.71 | 7,627,035 | +0.23(+0.75%) |
May 03, 2017 | 30.79 | 30.79 | 30.37 | 30.48 | 6,177,217 | -0.23(-0.75%) |
May 02, 2017 | 30.60 | 30.74 | 30.57 | 30.71 | 7,172,153 | +0.18(+0.60%) |
May 01, 2017 | 30.67 | 30.78 | 30.42 | 30.53 | 7,563,099 | -0.09(-0.30%) |
Apr 28, 2017 | 30.25 | 30.66 | 30.14 | 30.62 | 11,050,180 | +0.32(+1.06%) |
Apr 27, 2017 | 30.26 | 30.35 | 30.06 | 30.30 | 9,161,277 | +0.05(+0.15%) |
Apr 26, 2017 | 30.05 | 30.36 | 29.90 | 30.25 | 12,210,907 | +0.18(+0.61%) |
Apr 25, 2017 | 29.43 | 30.09 | 29.31 | 30.07 | 15,765,619 | +0.70(+2.37%) |
Apr 24, 2017 | 29.54 | 29.84 | 29.23 | 29.37 | 18,098,926 | -0.12(-0.40%) |
Apr 21, 2017 | 29.96 | 29.96 | 29.27 | 29.49 | 15,645,464 | -0.32(-1.08%) |
Apr 20, 2017 | 30.12 | 30.28 | 29.62 | 29.81 | 30,652,504 | -1.21(-3.91%) |
Apr 19, 2017 | 31.34 | 31.47 | 30.96 | 31.03 | 16,536,338 | -0.15(-0.49%) |
Apr 18, 2017 | 31.26 | 31.50 | 30.99 | 31.18 | 8,168,895 | -0.38(-1.22%) |
Apr 17, 2017 | 31.48 | 31.56 | 31.24 | 31.56 | 7,584,921 | +0.10(+0.32%) |
Apr 13, 2017 | 31.34 | 31.80 | 31.25 | 31.46 | 8,492,097 | +0.05(+0.18%) |
Apr 12, 2017 | 31.05 | 31.73 | 31.05 | 31.41 | 11,409,458 | +0.26(+0.82%) |
Apr 11, 2017 | 31.24 | 31.29 | 30.90 | 31.15 | 5,635,564 | -0.06(-0.21%) |
Apr 10, 2017 | 31.16 | 31.49 | 31.10 | 31.22 | 6,839,149 | +0.14(+0.44%) |
Apr 07, 2017 | 31.26 | 31.36 | 30.98 | 31.08 | 7,249,776 | -0.23(-0.73%) |
Apr 06, 2017 | 31.17 | 31.45 | 31.01 | 31.31 | 9,661,532 | +0.32(+1.04%) |
Apr 05, 2017 | 31.36 | 31.84 | 30.96 | 30.99 | 12,265,289 | -0.30(-0.97%) |
Apr 04, 2017 | 30.94 | 31.40 | 30.86 | 31.29 | 9,470,273 | +0.35(+1.13%) |
Apr 03, 2017 | 30.58 | 31.08 | 30.54 | 30.94 | 10,724,089 | +0.17(+0.57%) |
Mar 31, 2017 | 30.70 | 31.12 | 30.66 | 30.77 | 11,154,267 | -0.12(-0.39%) |
Mar 30, 2017 | 30.84 | 30.97 | 30.74 | 30.89 | 5,448,262 | +0.05(+0.15%) |
Mar 29, 2017 | 30.81 | 30.96 | 30.64 | 30.84 | 7,902,464 | +0.11(+0.36%) |
Mar 28, 2017 | 30.61 | 30.85 | 30.52 | 30.73 | 5,029,874 | +0.09(+0.30%) |
Mar 27, 2017 | 30.39 | 30.69 | 30.10 | 30.64 | 5,449,532 | +0.03(+0.09%) |
Mar 24, 2017 | 30.85 | 30.86 | 30.44 | 30.61 | 4,711,085 | -0.11(-0.36%) |
Mar 23, 2017 | 30.66 | 30.96 | 30.55 | 30.72 | 5,274,262 | -0.01(-0.03%) |
Mar 22, 2017 | 30.48 | 30.86 | 30.40 | 30.73 | 5,985,894 | +0.31(+1.02%) |
Mar 21, 2017 | 31.09 | 31.15 | 30.29 | 30.42 | 9,730,913 | -0.57(-1.83%) |
Mar 20, 2017 | 30.87 | 31.15 | 30.66 | 30.99 | 7,986,227 | +0.10(+0.33%) |
Mar 17, 2017 | 30.52 | 31.01 | 30.39 | 30.89 | 17,393,536 | +0.55(+1.81%) |
Mar 16, 2017 | 30.04 | 30.43 | 30.03 | 30.34 | 7,556,684 | +0.19(+0.64%) |
Mar 15, 2017 | 30.26 | 30.37 | 29.84 | 30.14 | 10,668,472 | +0.03(+0.09%) |
Mar 14, 2017 | 30.11 | 30.20 | 29.86 | 30.12 | 7,451,953 | +0.05(+0.15%) |
Mar 13, 2017 | 30.36 | 30.45 | 30.01 | 30.07 | 11,855,945 | -0.29(-0.97%) |
Mar 10, 2017 | 30.65 | 30.67 | 30.30 | 30.36 | 5,430,722 | -0.05(-0.15%) |
Mar 09, 2017 | 30.49 | 30.57 | 30.26 | 30.41 | 6,050,925 | -0.13(-0.42%) |
Mar 08, 2017 | 30.75 | 30.75 | 30.40 | 30.54 | 8,577,410 | -0.14(-0.45%) |
Mar 07, 2017 | 30.90 | 31.01 | 30.61 | 30.68 | 7,576,715 | -0.16(-0.51%) |
Mar 06, 2017 | 30.86 | 30.94 | 30.51 | 30.83 | 8,432,487 | -0.09(-0.30%) |
Mar 03, 2017 | 31.03 | 31.04 | 30.60 | 30.92 | 7,153,070 | -0.16(-0.50%) |
Mar 02, 2017 | 31.34 | 31.46 | 30.93 | 31.08 | 5,126,193 | -0.33(-1.05%) |
Mar 01, 2017 | 31.26 | 31.56 | 31.25 | 31.41 | 6,258,659 | +0.34(+1.09%) |
Feb 28, 2017 | 31.31 | 31.42 | 31.06 | 31.07 | 8,843,652 | -0.35(-1.11%) |
Feb 27, 2017 | 31.21 | 31.44 | 31.00 | 31.42 | 8,044,624 | +0.20(+0.65%) |
Feb 24, 2017 | 30.75 | 31.23 | 30.59 | 31.22 | 8,836,459 | +0.42(+1.37%) |
Feb 23, 2017 | 30.96 | 31.10 | 30.74 | 30.79 | 7,123,010 | -0.20(-0.65%) |
Feb 22, 2017 | 31.09 | 31.29 | 30.82 | 31.00 | 7,712,055 | -0.09(-0.29%) |
Feb 21, 2017 | 30.94 | 31.37 | 30.94 | 31.09 | 7,896,572 | +0.15(+0.47%) |
Feb 17, 2017 | 30.94 | 30.94 | 30.94 | 0 | +0.20(+0.66%) | |
Feb 16, 2017 | 31.01 | 31.29 | 30.67 | 30.74 | 9,701,188 | -0.43(-1.38%) |
Feb 15, 2017 | 30.81 | 31.30 | 30.70 | 31.17 | 8,722,669 | +0.35(+1.13%) |
Feb 14, 2017 | 30.80 | 31.12 | 30.77 | 30.82 | 8,310,189 | -0.15(-0.47%) |
Feb 13, 2017 | 30.81 | 31.24 | 30.76 | 30.97 | 11,723,187 | +0.15(+0.48%) |
Feb 10, 2017 | 30.35 | 31.01 | 30.30 | 30.82 | 14,721,361 | +0.47(+1.54%) |
Feb 09, 2017 | 30.51 | 30.57 | 30.23 | 30.35 | 11,418,831 | -0.12(-0.39%) |
Feb 08, 2017 | 29.74 | 30.62 | 29.58 | 30.47 | 18,636,096 | +0.75(+2.53%) |
Feb 07, 2017 | 29.28 | 29.76 | 29.14 | 29.72 | 8,877,093 | +0.37(+1.25%) |
Feb 06, 2017 | 29.34 | 29.55 | 29.20 | 29.36 | 5,819,779 | -0.04(-0.12%) |
Feb 03, 2017 | 29.43 | 29.51 | 29.25 | 29.39 | 5,917,558 | +0.09(+0.31%) |
Feb 02, 2017 | 29.38 | 29.52 | 29.20 | 29.30 | 6,577,731 | -0.19(-0.65%) |
Feb 01, 2017 | 29.24 | 29.55 | 29.17 | 29.49 | 10,584,367 | +0.32(+1.10%) |
Jan 31, 2017 | 29.23 | 29.33 | 28.90 | 29.17 | 10,331,669 | -0.31(-1.06%) |
Jan 30, 2017 | 29.54 | 29.58 | 29.14 | 29.48 | 12,272,273 | -0.31(-1.05%) |
Jan 27, 2017 | 29.28 | 29.89 | 28.74 | 29.80 | 18,992,420 | +0.71(+2.43%) |
Jan 26, 2017 | 29.67 | 30.11 | 28.91 | 29.09 | 34,931,808 | +1.38(+4.99%) |
Jan 25, 2017 | 27.72 | 27.95 | 27.59 | 27.71 | 27,424,922 | +0.22(+0.80%) |
Jan 24, 2017 | 27.77 | 27.80 | 27.22 | 27.49 | 18,455,738 | -0.26(-0.93%) |
Jan 23, 2017 | 28.08 | 28.09 | 27.55 | 27.74 | 10,178,138 | -0.34(-1.21%) |
Jan 20, 2017 | 28.27 | 28.38 | 27.97 | 28.08 | 9,270,242 | -0.07(-0.26%) |
Jan 19, 2017 | 27.73 | 28.27 | 27.67 | 28.16 | 15,397,723 | +0.30(+1.09%) |
Jan 18, 2017 | 27.76 | 27.94 | 27.62 | 27.85 | 10,391,272 | +0.09(+0.33%) |
Jan 17, 2017 | 27.80 | 28.13 | 27.60 | 27.76 | 8,125,553 | +0.00(+0.00%) |
Jan 13, 2017 | 27.76 | 27.76 | 27.76 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 28.23 | 28.23 | 27.59 | 27.82 | 8,609,288 | -0.05(-0.20%) |
Jan 11, 2017 | 27.77 | 27.88 | 27.50 | 27.87 | 8,913,160 | +0.15(+0.53%) |
Jan 10, 2017 | 28.11 | 28.16 | 27.35 | 27.72 | 15,077,105 | -0.46(-1.63%) |
Jan 09, 2017 | 28.41 | 28.44 | 28.05 | 28.18 | 11,492,136 | -0.27(-0.97%) |
Jan 06, 2017 | 27.47 | 28.56 | 27.29 | 28.46 | 14,567,682 | +0.95(+3.47%) |
Jan 05, 2017 | 27.25 | 27.57 | 27.14 | 27.50 | 9,887,723 | +0.23(+0.84%) |
Jan 04, 2017 | 27.41 | 27.50 | 27.05 | 27.28 | 10,396,717 | -0.07(-0.27%) |
Jan 03, 2017 | 27.34 | 27.67 | 27.17 | 27.35 | 8,363,283 | +0.14(+0.51%) |
Dec 30, 2016 | 27.21 | 27.21 | 27.21 | 0 | -0.27(-0.97%) | |
Dec 29, 2016 | 27.51 | 27.69 | 27.34 | 27.48 | 7,768,138 | -0.03(-0.10%) |
Dec 28, 2016 | 27.72 | 27.72 | 27.43 | 27.50 | 8,858,498 | -0.21(-0.76%) |
Dec 27, 2016 | 27.34 | 27.83 | 27.32 | 27.72 | 8,197,871 | +0.41(+1.51%) |
Dec 23, 2016 | 27.30 | 27.30 | 27.30 | 0 | +0.23(+0.85%) | |
Dec 22, 2016 | 26.84 | 27.22 | 26.77 | 27.07 | 9,672,763 | +0.16(+0.61%) |
Dec 21, 2016 | 26.71 | 26.94 | 26.66 | 26.91 | 9,421,390 | +0.09(+0.34%) |
Dec 20, 2016 | 27.06 | 27.13 | 26.59 | 26.82 | 12,260,906 | -0.11(-0.41%) |
Dec 19, 2016 | 27.22 | 27.31 | 26.87 | 26.93 | 8,526,417 | -0.21(-0.78%) |
Dec 16, 2016 | 27.25 | 27.38 | 27.09 | 27.14 | 16,019,475 | -0.11(-0.40%) |
Dec 15, 2016 | 27.38 | 27.47 | 27.17 | 27.25 | 11,064,338 | -0.08(-0.30%) |
Dec 14, 2016 | 27.36 | 27.62 | 27.17 | 27.33 | 10,501,624 | +0.00(+0.00%) |
Dec 13, 2016 | 27.83 | 27.97 | 27.32 | 27.33 | 12,643,113 | -0.36(-1.29%) |
Dec 12, 2016 | 27.51 | 27.92 | 27.35 | 27.69 | 16,300,955 | +0.22(+0.80%) |
Dec 09, 2016 | 27.14 | 27.59 | 26.96 | 27.47 | 14,783,235 | +0.50(+1.87%) |
Dec 08, 2016 | 26.54 | 27.38 | 26.50 | 26.96 | 13,364,876 | +0.47(+1.76%) |
Dec 07, 2016 | 25.79 | 26.57 | 25.79 | 26.50 | 11,196,356 | +0.64(+2.48%) |
Dec 06, 2016 | 25.94 | 26.02 | 25.69 | 25.85 | 11,333,810 | -0.13(-0.49%) |
Dec 05, 2016 | 26.17 | 26.49 | 25.96 | 25.98 | 11,786,944 | -0.06(-0.25%) |
Dec 02, 2016 | 25.41 | 26.42 | 25.38 | 26.05 | 15,752,728 | +0.94(+3.76%) |
Dec 01, 2016 | 25.59 | 25.67 | 25.00 | 25.10 | 10,665,903 | -0.38(-1.51%) |
Nov 30, 2016 | 26.13 | 26.20 | 25.48 | 25.49 | 15,032,162 | -0.64(-2.46%) |
Nov 29, 2016 | 26.18 | 26.40 | 26.12 | 26.13 | 7,944,912 | -0.05(-0.21%) |
Nov 28, 2016 | 26.43 | 26.48 | 26.15 | 26.18 | 7,845,600 | -0.35(-1.31%) |
Nov 25, 2016 | 26.52 | 26.57 | 26.35 | 26.53 | 3,356,228 | +0.05(+0.17%) |
Nov 23, 2016 | 26.49 | 26.49 | 26.49 | 0 | -0.15(-0.55%) | |
Nov 22, 2016 | 26.98 | 26.98 | 26.51 | 26.63 | 8,040,384 | +0.05(+0.21%) |
Nov 21, 2016 | 26.33 | 26.71 | 26.28 | 26.58 | 8,047,618 | +0.28(+1.08%) |
Nov 18, 2016 | 26.43 | 26.53 | 26.18 | 26.29 | 12,731,660 | -0.16(-0.62%) |
Nov 17, 2016 | 26.00 | 26.51 | 25.98 | 26.46 | 9,702,083 | +0.49(+1.91%) |
Nov 16, 2016 | 26.02 | 26.48 | 25.95 | 25.96 | 11,559,205 | -0.15(-0.56%) |
Nov 15, 2016 | 25.69 | 26.37 | 25.69 | 26.11 | 10,316,525 | +0.55(+2.15%) |
Nov 14, 2016 | 26.24 | 26.34 | 25.53 | 25.56 | 13,525,002 | -0.69(-2.62%) |
Nov 11, 2016 | 25.63 | 26.37 | 25.62 | 26.25 | 10,478,817 | +0.44(+1.70%) |
Nov 10, 2016 | 26.02 | 26.35 | 25.69 | 25.81 | 13,262,637 | -0.12(-0.46%) |
Nov 09, 2016 | 25.06 | 26.09 | 25.05 | 25.93 | 12,727,463 | +0.24(+0.93%) |
Nov 08, 2016 | 25.74 | 25.89 | 25.32 | 25.69 | 15,531,633 | -0.19(-0.74%) |
Nov 07, 2016 | 25.97 | 26.00 | 25.74 | 25.88 | 9,953,694 | +0.27(+1.04%) |
Nov 04, 2016 | 25.75 | 25.93 | 25.61 | 25.62 | 7,958,149 | -0.10(-0.39%) |
Nov 03, 2016 | 25.82 | 26.07 | 25.68 | 25.72 | 6,780,704 | -0.18(-0.71%) |
Nov 02, 2016 | 25.88 | 26.13 | 25.77 | 25.90 | 9,646,499 | -0.11(-0.42%) |
Nov 01, 2016 | 26.13 | 26.30 | 25.74 | 26.01 | 9,313,909 | -0.12(-0.46%) |
Oct 31, 2016 | 26.37 | 26.37 | 26.07 | 26.13 | 9,496,062 | -0.08(-0.31%) |
Oct 28, 2016 | 26.45 | 26.67 | 26.09 | 26.21 | 11,693,081 | -0.19(-0.73%) |
Oct 27, 2016 | 26.55 | 26.64 | 26.24 | 26.40 | 12,872,574 | -0.01(-0.03%) |
Oct 26, 2016 | 26.58 | 26.62 | 26.37 | 26.41 | 9,759,266 | -0.21(-0.79%) |
Oct 25, 2016 | 26.76 | 26.94 | 26.52 | 26.62 | 11,228,964 | -0.16(-0.58%) |
Oct 24, 2016 | 26.82 | 27.23 | 26.72 | 26.78 | 17,895,352 | +0.15(+0.55%) |
Oct 21, 2016 | 26.63 | 26.75 | 26.21 | 26.63 | 26,430,186 | +0.04(+0.14%) |
Oct 20, 2016 | 27.04 | 27.35 | 26.35 | 26.60 | 57,400,816 | -3.21(-10.76%) |
Oct 19, 2016 | 29.25 | 29.91 | 29.07 | 29.80 | 25,874,738 | +0.81(+2.78%) |
Oct 18, 2016 | 29.37 | 29.67 | 28.93 | 29.00 | 13,650,917 | -0.16(-0.53%) |
Oct 17, 2016 | 29.69 | 29.69 | 28.76 | 29.15 | 12,470,989 | -0.07(-0.25%) |
Oct 14, 2016 | 29.16 | 29.55 | 28.96 | 29.23 | 15,703,356 | +0.35(+1.21%) |
Oct 13, 2016 | 29.14 | 29.17 | 28.48 | 28.88 | 11,780,256 | +0.01(+0.03%) |
Oct 12, 2016 | 28.67 | 28.97 | 28.66 | 28.87 | 6,932,802 | +0.04(+0.13%) |
Oct 11, 2016 | 29.29 | 29.31 | 28.54 | 28.83 | 10,083,000 | -0.45(-1.53%) |
Oct 10, 2016 | 29.34 | 29.56 | 29.23 | 29.28 | 10,143,972 | +0.30(+1.04%) |
Oct 07, 2016 | 29.56 | 29.56 | 28.45 | 28.98 | 11,035,866 | -0.47(-1.59%) |
Oct 06, 2016 | 29.44 | 29.52 | 29.20 | 29.45 | 6,193,830 | -0.02(-0.06%) |
Oct 05, 2016 | 29.69 | 29.76 | 29.40 | 29.47 | 9,609,575 | -0.38(-1.26%) |
Oct 04, 2016 | 29.98 | 30.27 | 29.71 | 29.84 | 7,262,930 | +0.01(+0.03%) |
Oct 03, 2016 | 28.69 | 29.92 | 28.69 | 29.83 | 13,708,973 | -0.32(-1.06%) |
Sep 30, 2016 | 29.78 | 30.26 | 29.75 | 30.15 | 13,040,407 | +0.55(+1.86%) |
Sep 29, 2016 | 30.28 | 30.42 | 29.50 | 29.60 | 18,462,422 | +0.41(+1.41%) |
Sep 28, 2016 | 29.28 | 29.31 | 29.03 | 29.19 | 6,654,774 | -0.08(-0.28%) |
Sep 27, 2016 | 29.14 | 29.42 | 29.04 | 29.27 | 6,452,806 | +0.25(+0.85%) |
Sep 26, 2016 | 29.22 | 29.34 | 28.95 | 29.03 | 6,790,644 | -0.37(-1.25%) |
Sep 23, 2016 | 29.58 | 29.67 | 29.39 | 29.39 | 6,017,862 | -0.19(-0.65%) |
Sep 22, 2016 | 29.35 | 29.64 | 29.35 | 29.58 | 5,797,386 | +0.28(+0.97%) |
Sep 21, 2016 | 28.93 | 29.35 | 28.87 | 29.30 | 11,866,486 | +0.56(+1.95%) |
Sep 20, 2016 | 29.10 | 29.14 | 28.62 | 28.74 | 7,026,890 | -0.19(-0.67%) |
Sep 19, 2016 | 29.15 | 29.29 | 28.82 | 28.93 | 6,405,306 | -0.18(-0.63%) |
Sep 16, 2016 | 29.06 | 29.22 | 28.99 | 29.12 | 11,980,071 | -0.19(-0.66%) |
Sep 15, 2016 | 29.09 | 29.31 | 28.71 | 29.31 | 8,181,666 | +0.16(+0.57%) |
Sep 14, 2016 | 29.39 | 29.45 | 29.05 | 29.14 | 8,262,703 | -0.10(-0.34%) |
Sep 13, 2016 | 29.48 | 29.59 | 29.06 | 29.25 | 10,314,400 | -0.53(-1.79%) |
Sep 12, 2016 | 29.03 | 29.85 | 28.92 | 29.78 | 9,316,750 | +0.55(+1.88%) |
Sep 09, 2016 | 29.71 | 29.87 | 29.20 | 29.23 | 14,259,342 | -0.74(-2.48%) |
Sep 08, 2016 | 29.79 | 30.07 | 29.68 | 29.97 | 7,799,730 | +0.17(+0.58%) |
Sep 07, 2016 | 29.74 | 30.00 | 29.59 | 29.80 | 10,281,002 | +0.09(+0.31%) |
Sep 06, 2016 | 29.51 | 29.93 | 29.47 | 29.70 | 9,205,355 | +0.12(+0.40%) |
Sep 02, 2016 | 29.60 | 29.58 | 29.58 | 29.58 | 7,371,334 | +0.14(+0.47%) |
Sep 01, 2016 | 29.47 | 29.54 | 29.22 | 29.45 | 7,428,590 | -0.03(-0.09%) |
Aug 31, 2016 | 29.02 | 29.54 | 28.95 | 29.48 | 13,793,457 | +0.36(+1.23%) |
Aug 30, 2016 | 28.83 | 29.36 | 28.74 | 29.12 | 10,692,310 | +0.34(+1.18%) |
Aug 29, 2016 | 28.64 | 28.87 | 28.54 | 28.78 | 5,574,155 | +0.08(+0.29%) |
Aug 26, 2016 | 28.72 | 28.98 | 28.49 | 28.70 | 8,456,432 | -0.03(-0.10%) |
Aug 25, 2016 | 28.49 | 28.82 | 28.47 | 28.72 | 8,138,766 | +0.08(+0.29%) |
Aug 24, 2016 | 28.17 | 28.71 | 28.16 | 28.64 | 16,096,260 | +0.53(+1.89%) |
Aug 23, 2016 | 28.12 | 28.38 | 28.09 | 28.11 | 6,104,179 | +0.05(+0.16%) |
Aug 22, 2016 | 27.92 | 28.08 | 27.83 | 28.06 | 6,809,150 | -0.01(-0.03%) |
Aug 19, 2016 | 27.92 | 28.09 | 27.83 | 28.07 | 8,554,957 | +0.10(+0.36%) |
Aug 18, 2016 | 27.96 | 28.11 | 27.88 | 27.97 | 6,572,719 | -0.08(-0.29%) |
Aug 17, 2016 | 28.30 | 28.32 | 27.94 | 28.05 | 7,595,644 | -0.20(-0.71%) |
Aug 16, 2016 | 28.32 | 28.39 | 28.03 | 28.26 | 7,135,393 | -0.20(-0.71%) |
Aug 15, 2016 | 28.41 | 28.70 | 28.08 | 28.46 | 7,680,010 | +0.15(+0.52%) |
Aug 12, 2016 | 28.61 | 28.66 | 28.31 | 28.31 | 12,884,779 | -0.28(-0.99%) |
Aug 11, 2016 | 28.59 | 28.87 | 28.43 | 28.60 | 6,448,806 | +0.07(+0.26%) |
Aug 10, 2016 | 28.51 | 28.64 | 28.36 | 28.52 | 6,631,302 | +0.01(+0.03%) |
Aug 09, 2016 | 28.61 | 28.63 | 28.36 | 28.51 | 8,283,812 | -0.04(-0.13%) |
Aug 08, 2016 | 28.76 | 28.76 | 28.36 | 28.55 | 10,395,750 | -0.22(-0.76%) |
Aug 05, 2016 | 28.55 | 28.82 | 28.53 | 28.77 | 8,506,130 | +0.30(+1.06%) |
Aug 04, 2016 | 28.36 | 28.70 | 28.27 | 28.47 | 8,284,355 | +0.10(+0.36%) |
Aug 03, 2016 | 28.23 | 28.45 | 28.17 | 28.37 | 8,042,509 | +0.15(+0.52%) |
Aug 02, 2016 | 28.48 | 28.60 | 28.13 | 28.22 | 12,998,798 | -0.42(-1.47%) |