Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.80 | 32.03 | 31.67 | 31.95 | 18,305,002 | +0.07(+0.21%) |
Mar 30, 2017 | 31.55 | 31.91 | 31.55 | 31.88 | 12,039,872 | +0.25(+0.78%) |
Mar 29, 2017 | 31.36 | 31.71 | 31.32 | 31.63 | 12,246,650 | +0.11(+0.35%) |
Mar 28, 2017 | 31.40 | 31.68 | 31.18 | 31.52 | 16,931,838 | -0.02(-0.05%) |
Mar 27, 2017 | 31.61 | 31.71 | 31.36 | 31.54 | 15,854,158 | -0.23(-0.72%) |
Mar 24, 2017 | 31.65 | 31.93 | 31.51 | 31.77 | 20,962,234 | +0.14(+0.43%) |
Mar 23, 2017 | 31.45 | 31.85 | 31.32 | 31.63 | 13,756,455 | +0.15(+0.49%) |
Mar 22, 2017 | 31.67 | 31.28 | 31.48 | 13,048,082 | -0.03(-0.08%) | |
Mar 21, 2017 | 31.86 | 31.96 | 31.44 | 31.50 | 22,129,464 | -0.35(-1.09%) |
Mar 20, 2017 | 31.89 | 32.08 | 31.79 | 31.85 | 12,991,650 | +0.02(+0.05%) |
Mar 17, 2017 | 32.18 | 32.24 | 31.76 | 31.84 | 38,480,972 | -0.19(-0.58%) |
Mar 16, 2017 | 32.04 | 32.29 | 31.94 | 32.02 | 15,330,119 | -0.06(-0.19%) |
Mar 15, 2017 | 31.89 | 32.15 | 31.79 | 32.08 | 13,111,190 | +0.29(+0.91%) |
Mar 14, 2017 | 31.62 | 31.96 | 31.59 | 31.79 | 11,286,802 | +0.09(+0.29%) |
Mar 13, 2017 | 31.72 | 31.86 | 31.56 | 31.70 | 12,933,805 | -0.02(-0.05%) |
Mar 10, 2017 | 31.95 | 31.96 | 31.55 | 31.72 | 14,632,017 | -0.05(-0.16%) |
Mar 09, 2017 | 31.60 | 31.83 | 31.55 | 31.77 | 13,194,489 | +0.23(+0.73%) |
Mar 08, 2017 | 31.58 | 31.73 | 31.52 | 31.54 | 15,219,460 | -0.26(-0.83%) |
Mar 07, 2017 | 31.80 | 31.98 | 31.67 | 31.80 | 17,429,458 | -0.02(-0.05%) |
Mar 06, 2017 | 31.50 | 31.87 | 31.36 | 31.82 | 15,510,513 | +0.19(+0.59%) |
Mar 03, 2017 | 31.84 | 31.87 | 31.60 | 31.63 | 13,024,911 | -0.20(-0.61%) |
Mar 02, 2017 | 31.89 | 31.91 | 31.61 | 31.83 | 13,080,032 | -0.12(-0.37%) |
Mar 01, 2017 | 32.06 | 32.15 | 31.89 | 31.95 | 19,399,272 | +0.14(+0.45%) |
Feb 28, 2017 | 31.97 | 31.97 | 31.60 | 31.80 | 19,851,760 | -0.09(-0.29%) |
Feb 27, 2017 | 32.09 | 32.12 | 31.87 | 31.89 | 11,253,307 | -0.31(-0.95%) |
Feb 24, 2017 | 32.06 | 32.21 | 31.84 | 32.20 | 13,599,835 | +0.20(+0.64%) |
Feb 23, 2017 | 32.40 | 32.43 | 31.92 | 32.00 | 15,597,786 | -0.25(-0.76%) |
Feb 22, 2017 | 32.18 | 32.48 | 32.14 | 32.24 | 15,445,012 | +0.04(+0.13%) |
Feb 21, 2017 | 32.32 | 32.32 | 31.79 | 32.20 | 15,829,156 | +0.20(+0.61%) |
Feb 17, 2017 | 32.01 | 32.01 | 32.01 | 0 | -0.28(-0.88%) | |
Feb 16, 2017 | 32.49 | 32.49 | 32.16 | 32.29 | 19,531,760 | -0.26(-0.79%) |
Feb 15, 2017 | 32.19 | 32.57 | 32.16 | 32.55 | 16,295,963 | +0.21(+0.66%) |
Feb 14, 2017 | 32.12 | 32.39 | 32.06 | 32.33 | 18,212,020 | +0.16(+0.50%) |
Feb 13, 2017 | 31.95 | 32.18 | 31.91 | 32.17 | 24,029,010 | +0.24(+0.75%) |
Feb 10, 2017 | 31.87 | 31.99 | 31.78 | 31.93 | 14,925,101 | +0.05(+0.16%) |
Feb 09, 2017 | 31.87 | 31.97 | 31.68 | 31.88 | 16,860,998 | +0.14(+0.45%) |
Feb 08, 2017 | 31.81 | 31.84 | 31.69 | 31.74 | 16,723,156 | -0.07(-0.23%) |
Feb 07, 2017 | 31.72 | 31.95 | 31.67 | 31.81 | 18,606,282 | +0.14(+0.43%) |
Feb 06, 2017 | 31.95 | 31.95 | 31.64 | 31.67 | 19,089,260 | -0.31(-0.96%) |
Feb 03, 2017 | 32.00 | 32.06 | 31.84 | 31.98 | 16,299,430 | +0.07(+0.23%) |
Feb 02, 2017 | 32.06 | 32.14 | 31.87 | 31.91 | 18,106,458 | -0.22(-0.69%) |
Feb 01, 2017 | 31.99 | 32.38 | 31.98 | 32.13 | 21,185,164 | +0.08(+0.25%) |
Jan 31, 2017 | 31.89 | 32.08 | 31.64 | 32.05 | 31,683,232 | +0.03(+0.11%) |
Jan 30, 2017 | 32.23 | 32.26 | 31.72 | 32.01 | 30,995,782 | -0.26(-0.80%) |
Jan 27, 2017 | 32.08 | 32.29 | 31.70 | 32.27 | 27,448,100 | +0.19(+0.60%) |
Jan 26, 2017 | 31.07 | 32.66 | 31.02 | 32.08 | 61,376,904 | +0.88(+2.81%) |
Jan 25, 2017 | 31.28 | 31.39 | 31.06 | 31.21 | 31,354,982 | -0.07(-0.22%) |
Jan 24, 2017 | 31.10 | 31.36 | 31.02 | 31.27 | 20,654,234 | +0.14(+0.46%) |
Jan 23, 2017 | 31.25 | 31.33 | 30.97 | 31.13 | 19,929,524 | -0.13(-0.42%) |
Jan 20, 2017 | 31.05 | 31.28 | 30.91 | 31.26 | 29,434,062 | +0.41(+1.32%) |
Jan 19, 2017 | 30.67 | 31.00 | 30.65 | 30.85 | 17,027,598 | +0.14(+0.44%) |
Jan 18, 2017 | 30.88 | 30.92 | 30.68 | 30.72 | 21,196,440 | -0.11(-0.37%) |
Jan 17, 2017 | 30.68 | 30.91 | 30.52 | 30.83 | 24,878,598 | -0.09(-0.29%) |
Jan 13, 2017 | 30.92 | 30.92 | 30.92 | 0 | +0.57(+1.89%) | |
Jan 12, 2017 | 30.42 | 30.45 | 30.10 | 30.35 | 17,179,044 | -0.12(-0.40%) |
Jan 11, 2017 | 30.05 | 30.48 | 30.04 | 30.47 | 27,440,008 | +0.34(+1.11%) |
Jan 10, 2017 | 30.01 | 30.49 | 29.94 | 30.14 | 28,880,482 | +0.04(+0.13%) |
Jan 09, 2017 | 29.80 | 30.15 | 29.77 | 30.10 | 21,340,204 | +0.24(+0.80%) |
Jan 06, 2017 | 29.83 | 29.97 | 29.67 | 29.86 | 15,918,203 | +0.05(+0.17%) |
Jan 05, 2017 | 29.57 | 29.86 | 29.49 | 29.81 | 19,987,032 | +0.12(+0.40%) |
Jan 04, 2017 | 29.54 | 29.85 | 29.40 | 29.69 | 25,899,636 | +0.35(+1.19%) |
Jan 03, 2017 | 29.60 | 29.70 | 28.99 | 29.34 | 27,854,306 | +0.00(+0.00%) |
Dec 30, 2016 | 29.34 | 29.34 | 29.34 | 0 | -0.33(-1.10%) | |
Dec 29, 2016 | 29.80 | 29.91 | 29.61 | 29.67 | 14,160,343 | -0.15(-0.51%) |
Dec 28, 2016 | 29.99 | 30.05 | 29.78 | 29.82 | 10,925,338 | -0.18(-0.59%) |
Dec 27, 2016 | 29.97 | 30.19 | 29.84 | 30.00 | 7,252,413 | +0.09(+0.31%) |
Dec 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | -0.16(-0.52%) | |
Dec 22, 2016 | 29.88 | 30.06 | 29.72 | 30.06 | 22,431,582 | +0.08(+0.27%) |
Dec 21, 2016 | 29.40 | 30.10 | 29.40 | 29.98 | 13,254,137 | -0.08(-0.25%) |
Dec 20, 2016 | 29.76 | 30.14 | 29.62 | 30.06 | 24,529,320 | +0.36(+1.23%) |
Dec 19, 2016 | 29.70 | 29.81 | 29.53 | 29.69 | 16,585,771 | +0.12(+0.42%) |
Dec 16, 2016 | 29.72 | 29.80 | 29.44 | 29.57 | 35,322,596 | -0.01(-0.03%) |
Dec 15, 2016 | 29.70 | 29.90 | 29.46 | 29.58 | 23,860,358 | -0.06(-0.20%) |
Dec 14, 2016 | 29.60 | 29.92 | 29.48 | 29.64 | 24,264,784 | +0.02(+0.06%) |
Dec 13, 2016 | 29.23 | 29.73 | 29.18 | 29.62 | 21,599,566 | +0.41(+1.42%) |
Dec 12, 2016 | 29.22 | 29.32 | 29.00 | 29.20 | 17,680,768 | -0.19(-0.65%) |
Dec 09, 2016 | 29.40 | 29.41 | 29.18 | 29.40 | 20,273,394 | +0.09(+0.32%) |
Dec 08, 2016 | 29.28 | 29.41 | 29.18 | 29.30 | 20,735,034 | -0.04(-0.14%) |
Dec 07, 2016 | 29.10 | 29.39 | 28.81 | 29.34 | 24,923,800 | +0.27(+0.92%) |
Dec 06, 2016 | 29.04 | 29.20 | 28.87 | 29.08 | 25,212,168 | +0.01(+0.03%) |
Dec 05, 2016 | 29.21 | 29.34 | 28.94 | 29.07 | 23,261,328 | -0.04(-0.15%) |
Dec 02, 2016 | 29.61 | 29.77 | 29.05 | 29.11 | 31,567,894 | -0.46(-1.55%) |
Dec 01, 2016 | 29.38 | 29.65 | 29.30 | 29.57 | 22,854,684 | +0.15(+0.50%) |
Nov 30, 2016 | 29.66 | 29.75 | 29.31 | 29.42 | 27,180,818 | -0.27(-0.90%) |
Nov 29, 2016 | 28.99 | 29.72 | 28.90 | 29.69 | 36,018,488 | +0.77(+2.68%) |
Nov 28, 2016 | 29.12 | 29.20 | 28.79 | 28.91 | 23,113,942 | -0.36(-1.23%) |
Nov 25, 2016 | 29.18 | 29.31 | 29.12 | 29.27 | 8,226,131 | +0.08(+0.29%) |
Nov 23, 2016 | 29.19 | 29.19 | 29.19 | 0 | -0.03(-0.09%) | |
Nov 22, 2016 | 28.89 | 29.27 | 28.87 | 29.21 | 31,225,416 | +0.35(+1.20%) |
Nov 21, 2016 | 28.92 | 29.08 | 28.77 | 28.87 | 20,383,840 | -0.06(-0.21%) |
Nov 18, 2016 | 28.88 | 29.04 | 28.75 | 28.93 | 24,719,124 | -0.06(-0.22%) |
Nov 17, 2016 | 28.53 | 29.09 | 28.27 | 28.99 | 27,610,484 | +0.43(+1.51%) |
Nov 16, 2016 | 28.27 | 28.58 | 28.18 | 28.56 | 26,964,398 | +0.21(+0.73%) |
Nov 15, 2016 | 28.39 | 28.65 | 28.17 | 28.35 | 37,079,340 | -0.12(-0.42%) |
Nov 14, 2016 | 28.01 | 28.84 | 28.01 | 28.47 | 44,501,952 | +0.34(+1.20%) |
Nov 11, 2016 | 27.40 | 28.18 | 27.34 | 28.13 | 37,526,492 | +0.58(+2.09%) |
Nov 10, 2016 | 26.89 | 27.90 | 26.88 | 27.55 | 64,741,500 | +0.70(+2.60%) |
Nov 09, 2016 | 26.24 | 27.13 | 26.24 | 26.86 | 47,635,404 | +0.39(+1.49%) |
Nov 08, 2016 | 26.09 | 26.63 | 26.01 | 26.46 | 26,352,774 | +0.43(+1.64%) |
Nov 07, 2016 | 26.04 | 26.14 | 25.84 | 26.03 | 22,806,166 | +0.36(+1.40%) |
Nov 04, 2016 | 25.59 | 25.92 | 25.41 | 25.67 | 25,514,722 | -0.12(-0.48%) |
Nov 03, 2016 | 26.06 | 26.22 | 25.75 | 25.80 | 22,532,338 | -0.22(-0.85%) |
Nov 02, 2016 | 25.97 | 26.09 | 25.86 | 26.02 | 27,690,756 | +0.01(+0.03%) |
Nov 01, 2016 | 26.46 | 26.46 | 25.88 | 26.01 | 24,840,616 | -0.16(-0.60%) |
Oct 31, 2016 | 26.32 | 26.45 | 26.11 | 26.17 | 22,823,846 | -0.03(-0.10%) |
Oct 28, 2016 | 26.02 | 26.54 | 26.02 | 26.19 | 34,167,424 | +0.17(+0.65%) |
Oct 27, 2016 | 26.52 | 26.56 | 25.65 | 26.02 | 53,120,920 | -0.46(-1.73%) |
Oct 26, 2016 | 27.48 | 27.48 | 26.40 | 26.48 | 50,604,564 | -0.83(-3.04%) |
Oct 25, 2016 | 27.51 | 27.78 | 27.25 | 27.31 | 35,912,864 | -0.19(-0.68%) |
Oct 24, 2016 | 27.76 | 27.76 | 27.35 | 27.49 | 22,789,628 | +0.38(+1.40%) |
Oct 21, 2016 | 27.08 | 27.22 | 26.93 | 27.11 | 27,037,116 | -0.12(-0.45%) |
Oct 20, 2016 | 27.42 | 27.47 | 27.16 | 27.24 | 25,281,444 | -0.24(-0.86%) |
Oct 19, 2016 | 27.56 | 27.73 | 27.39 | 27.47 | 20,160,778 | +0.01(+0.05%) |
Oct 18, 2016 | 27.71 | 27.72 | 27.43 | 27.46 | 18,140,214 | -0.06(-0.22%) |
Oct 17, 2016 | 27.57 | 27.76 | 27.50 | 27.52 | 12,739,553 | -0.08(-0.28%) |
Oct 14, 2016 | 27.60 | 27.82 | 27.51 | 27.60 | 18,106,780 | +0.03(+0.12%) |
Oct 13, 2016 | 27.46 | 27.64 | 27.18 | 27.56 | 16,880,556 | -0.05(-0.18%) |
Oct 12, 2016 | 27.55 | 27.75 | 27.47 | 27.61 | 15,151,516 | +0.12(+0.43%) |
Oct 11, 2016 | 27.82 | 27.82 | 27.46 | 27.49 | 17,440,538 | -0.35(-1.25%) |
Oct 10, 2016 | 27.71 | 27.93 | 27.69 | 27.84 | 17,542,502 | +0.18(+0.64%) |
Oct 07, 2016 | 27.81 | 27.82 | 27.49 | 27.66 | 17,652,632 | -0.02(-0.08%) |
Oct 06, 2016 | 27.77 | 27.85 | 27.55 | 27.69 | 17,123,508 | -0.17(-0.59%) |
Oct 05, 2016 | 27.99 | 28.04 | 27.75 | 27.85 | 19,494,976 | -0.01(-0.05%) |
Oct 04, 2016 | 27.96 | 28.10 | 27.78 | 27.86 | 17,235,434 | -0.15(-0.54%) |
Oct 03, 2016 | 27.88 | 28.08 | 27.81 | 28.02 | 15,896,936 | +0.05(+0.19%) |
Sep 30, 2016 | 28.05 | 28.06 | 27.90 | 27.96 | 25,024,536 | +0.04(+0.14%) |
Sep 29, 2016 | 28.11 | 28.11 | 27.73 | 27.92 | 22,089,518 | -0.18(-0.65%) |
Sep 28, 2016 | 27.89 | 28.12 | 27.82 | 28.11 | 18,435,744 | +0.21(+0.77%) |
Sep 27, 2016 | 27.72 | 27.99 | 27.65 | 27.89 | 20,428,902 | +0.15(+0.55%) |
Sep 26, 2016 | 28.35 | 28.35 | 27.69 | 27.74 | 18,556,338 | -0.56(-2.00%) |
Sep 23, 2016 | 28.11 | 28.45 | 28.11 | 28.30 | 21,829,506 | -0.06(-0.22%) |
Sep 22, 2016 | 28.45 | 28.46 | 28.18 | 28.37 | 20,677,124 | +0.06(+0.21%) |
Sep 21, 2016 | 27.90 | 28.38 | 27.85 | 28.31 | 20,071,426 | +0.39(+1.40%) |
Sep 20, 2016 | 27.95 | 28.14 | 27.83 | 27.92 | 17,973,420 | +0.16(+0.58%) |
Sep 19, 2016 | 27.81 | 27.96 | 27.64 | 27.76 | 16,118,122 | -0.03(-0.11%) |
Sep 16, 2016 | 27.81 | 27.88 | 27.52 | 27.79 | 32,221,224 | -0.13(-0.48%) |
Sep 15, 2016 | 27.36 | 28.00 | 27.32 | 27.92 | 24,058,624 | +0.45(+1.64%) |
Sep 14, 2016 | 27.39 | 27.58 | 27.29 | 27.47 | 18,055,776 | +0.17(+0.62%) |
Sep 13, 2016 | 27.52 | 27.63 | 27.29 | 27.30 | 29,844,752 | -0.42(-1.51%) |
Sep 12, 2016 | 27.38 | 27.78 | 27.33 | 27.72 | 20,412,858 | +0.27(+1.00%) |
Sep 09, 2016 | 27.49 | 27.77 | 27.33 | 27.44 | 33,599,856 | -0.44(-1.59%) |
Sep 08, 2016 | 27.91 | 28.00 | 27.76 | 27.89 | 19,240,762 | -0.08(-0.29%) |
Sep 07, 2016 | 27.87 | 28.01 | 27.82 | 27.97 | 16,907,842 | +0.00(+0.02%) |
Sep 06, 2016 | 27.84 | 27.99 | 27.66 | 27.96 | 17,273,818 | +0.08(+0.27%) |
Sep 02, 2016 | 27.98 | 27.89 | 27.89 | 27.89 | 14,253,497 | +0.11(+0.41%) |
Sep 01, 2016 | 27.65 | 27.85 | 27.51 | 27.77 | 21,026,048 | +0.27(+0.97%) |
Aug 31, 2016 | 27.54 | 27.69 | 27.39 | 27.51 | 16,101,705 | -0.12(-0.44%) |
Aug 30, 2016 | 27.68 | 27.68 | 27.44 | 27.63 | 15,161,387 | -0.05(-0.17%) |
Aug 29, 2016 | 27.68 | 27.82 | 27.63 | 27.68 | 13,798,006 | +0.06(+0.23%) |
Aug 26, 2016 | 27.71 | 27.90 | 27.47 | 27.61 | 15,972,088 | -0.02(-0.08%) |
Aug 25, 2016 | 27.72 | 27.77 | 27.58 | 27.63 | 15,359,265 | -0.05(-0.20%) |
Aug 24, 2016 | 27.60 | 27.76 | 27.56 | 27.69 | 20,979,880 | +0.01(+0.05%) |
Aug 23, 2016 | 28.11 | 28.12 | 27.54 | 27.68 | 23,914,354 | -0.33(-1.17%) |
Aug 22, 2016 | 27.97 | 28.02 | 27.74 | 28.00 | 13,527,862 | +0.06(+0.23%) |
Aug 19, 2016 | 28.31 | 28.35 | 27.90 | 27.94 | 30,439,256 | -0.47(-1.66%) |
Aug 18, 2016 | 28.61 | 28.61 | 28.27 | 28.41 | 13,436,795 | -0.15(-0.53%) |
Aug 17, 2016 | 28.38 | 28.61 | 28.25 | 28.57 | 13,033,102 | +0.19(+0.68%) |
Aug 16, 2016 | 28.34 | 28.52 | 28.30 | 28.37 | 11,190,240 | -0.09(-0.31%) |
Aug 15, 2016 | 28.46 | 28.65 | 28.44 | 28.46 | 11,355,524 | +0.00(+0.01%) |
Aug 12, 2016 | 28.38 | 28.58 | 28.38 | 28.46 | 9,756,506 | -0.07(-0.25%) |
Aug 11, 2016 | 28.35 | 28.58 | 28.31 | 28.53 | 14,040,832 | +0.19(+0.68%) |
Aug 10, 2016 | 28.20 | 28.39 | 28.08 | 28.33 | 17,890,982 | +0.13(+0.48%) |
Aug 09, 2016 | 28.33 | 28.42 | 28.17 | 28.20 | 19,908,394 | -0.07(-0.25%) |
Aug 08, 2016 | 28.28 | 28.32 | 28.14 | 28.27 | 17,330,268 | -0.13(-0.47%) |
Aug 05, 2016 | 28.46 | 28.59 | 28.30 | 28.41 | 16,403,920 | +0.09(+0.31%) |
Aug 04, 2016 | 28.11 | 28.35 | 28.11 | 28.32 | 15,965,945 | +0.14(+0.51%) |
Aug 03, 2016 | 28.25 | 28.36 | 28.00 | 28.17 | 17,718,892 | -0.03(-0.09%) |
Aug 02, 2016 | 28.51 | 28.51 | 28.19 | 28.20 | 16,715,676 | -0.27(-0.95%) |
Aug 01, 2016 | 28.41 | 28.56 | 28.38 | 28.47 | 15,654,876 | +0.12(+0.43%) |
Jul 29, 2016 | 28.61 | 28.64 | 28.27 | 28.35 | 23,552,402 | -0.26(-0.90%) |
Jul 28, 2016 | 28.54 | 28.81 | 28.52 | 28.60 | 20,982,372 | -0.03(-0.09%) |
Jul 27, 2016 | 28.75 | 28.80 | 28.04 | 28.63 | 28,119,552 | +0.31(+1.10%) |
Jul 26, 2016 | 28.36 | 28.44 | 28.10 | 28.32 | 20,143,260 | -0.12(-0.43%) |
Jul 25, 2016 | 28.48 | 28.54 | 28.36 | 28.44 | 14,301,392 | +0.00(+0.01%) |
Jul 22, 2016 | 28.45 | 28.56 | 28.26 | 28.43 | 18,241,574 | +0.19(+0.66%) |
Jul 21, 2016 | 28.23 | 28.39 | 28.08 | 28.25 | 17,785,944 | -0.04(-0.15%) |
Jul 20, 2016 | 28.25 | 28.33 | 27.91 | 28.29 | 14,098,488 | +0.01(+0.04%) |
Jul 19, 2016 | 28.10 | 28.34 | 28.03 | 28.28 | 18,648,898 | +0.10(+0.34%) |
Jul 18, 2016 | 28.14 | 28.32 | 28.11 | 28.18 | 12,025,623 | -0.01(-0.03%) |
Jul 15, 2016 | 28.48 | 28.51 | 28.11 | 28.19 | 17,289,930 | -0.06(-0.21%) |
Jul 14, 2016 | 28.35 | 28.40 | 28.20 | 28.25 | 17,724,412 | +0.08(+0.28%) |
Jul 13, 2016 | 28.32 | 28.40 | 28.12 | 28.17 | 20,214,906 | -0.13(-0.48%) |
Jul 12, 2016 | 28.53 | 28.64 | 28.25 | 28.30 | 23,058,640 | -0.11(-0.39%) |
Jul 11, 2016 | 28.46 | 28.53 | 28.20 | 28.41 | 17,919,694 | +0.13(+0.45%) |
Jul 08, 2016 | 28.07 | 28.32 | 27.93 | 28.29 | 33,117,790 | +0.36(+1.28%) |
Jul 07, 2016 | 27.31 | 28.00 | 27.29 | 27.93 | 36,512,392 | +0.53(+1.92%) |
Jul 05, 2016 | 27.28 | 27.52 | 27.21 | 27.40 | 21,761,228 | -0.11(-0.41%) |
Jul 01, 2016 | 27.36 | 27.52 | 27.52 | 27.52 | 20,867,438 | +0.15(+0.56%) |
Jun 30, 2016 | 26.97 | 27.46 | 26.86 | 27.36 | 34,952,636 | +0.52(+1.96%) |
Jun 29, 2016 | 26.72 | 26.93 | 26.52 | 26.84 | 24,571,700 | +0.37(+1.38%) |
Jun 28, 2016 | 26.47 | 26.51 | 26.12 | 26.47 | 25,589,114 | +0.26(+0.98%) |
Jun 27, 2016 | 25.61 | 26.33 | 25.59 | 26.22 | 37,768,160 | +0.34(+1.31%) |
Jun 24, 2016 | 25.54 | 26.27 | 25.46 | 25.88 | 42,581,272 | -0.55(-2.06%) |
Jun 23, 2016 | 26.59 | 26.64 | 26.29 | 26.42 | 17,025,284 | +0.13(+0.49%) |
Jun 22, 2016 | 26.25 | 26.51 | 26.11 | 26.29 | 13,802,627 | +0.04(+0.16%) |
Jun 21, 2016 | 26.22 | 26.36 | 26.04 | 26.25 | 21,168,328 | +0.03(+0.13%) |
Jun 20, 2016 | 26.41 | 26.62 | 26.20 | 26.22 | 18,578,642 | +0.04(+0.14%) |
Jun 17, 2016 | 26.51 | 26.51 | 26.08 | 26.18 | 28,501,658 | -0.31(-1.16%) |
Jun 16, 2016 | 26.10 | 26.54 | 25.96 | 26.48 | 17,965,124 | +0.31(+1.20%) |
Jun 15, 2016 | 26.22 | 26.49 | 26.13 | 26.17 | 19,473,106 | -0.12(-0.46%) |
Jun 14, 2016 | 26.03 | 26.32 | 26.00 | 26.29 | 17,794,628 | +0.10(+0.40%) |
Jun 13, 2016 | 26.33 | 26.49 | 26.12 | 26.19 | 18,289,362 | -0.17(-0.65%) |
Jun 10, 2016 | 26.10 | 26.43 | 26.07 | 26.36 | 18,741,254 | -0.05(-0.21%) |
Jun 09, 2016 | 26.39 | 26.50 | 26.25 | 26.41 | 13,381,443 | -0.12(-0.46%) |
Jun 08, 2016 | 26.56 | 26.66 | 26.47 | 26.54 | 15,945,092 | -0.01(-0.05%) |
Jun 07, 2016 | 26.59 | 26.73 | 26.54 | 26.55 | 15,269,806 | -0.06(-0.24%) |
Jun 06, 2016 | 26.74 | 26.82 | 26.54 | 26.61 | 14,191,660 | -0.07(-0.25%) |
Jun 03, 2016 | 26.72 | 26.77 | 26.44 | 26.68 | 14,191,739 | -0.04(-0.16%) |
Jun 02, 2016 | 26.72 | 26.79 | 26.61 | 26.72 | 15,316,784 | -0.03(-0.11%) |
Jun 01, 2016 | 26.63 | 26.79 | 26.46 | 26.75 | 18,342,750 | +0.18(+0.68%) |
May 31, 2016 | 26.37 | 26.61 | 26.23 | 26.57 | 28,402,824 | +0.18(+0.67%) |
May 27, 2016 | 26.28 | 26.39 | 26.39 | 26.39 | 19,250,680 | +0.25(+0.95%) |
May 26, 2016 | 26.25 | 26.39 | 26.06 | 26.14 | 17,375,290 | -0.13(-0.50%) |
May 25, 2016 | 26.27 | 26.51 | 25.89 | 26.27 | 21,447,782 | +0.07(+0.26%) |
May 24, 2016 | 26.06 | 26.23 | 25.89 | 26.21 | 23,744,794 | +0.26(+1.02%) |
May 23, 2016 | 25.79 | 26.22 | 25.78 | 25.94 | 28,089,536 | +0.02(+0.08%) |
May 20, 2016 | 25.23 | 25.97 | 25.23 | 25.92 | 26,510,630 | +0.63(+2.51%) |
May 19, 2016 | 25.18 | 25.43 | 25.02 | 25.29 | 21,362,130 | -0.05(-0.22%) |
May 18, 2016 | 25.41 | 25.53 | 25.12 | 25.34 | 31,662,852 | -0.02(-0.08%) |
May 17, 2016 | 25.91 | 25.92 | 25.32 | 25.36 | 37,994,232 | -0.66(-2.53%) |
May 16, 2016 | 25.80 | 26.24 | 25.80 | 26.02 | 20,878,770 | +0.07(+0.26%) |
May 13, 2016 | 26.03 | 26.24 | 25.88 | 25.96 | 19,713,990 | -0.18(-0.67%) |
May 12, 2016 | 26.17 | 26.30 | 25.95 | 26.13 | 19,864,142 | +0.08(+0.31%) |
May 11, 2016 | 26.22 | 26.35 | 25.97 | 26.05 | 19,430,552 | -0.24(-0.91%) |
May 10, 2016 | 25.78 | 26.33 | 25.77 | 26.29 | 25,726,518 | +0.51(+1.99%) |
May 09, 2016 | 25.84 | 25.97 | 25.68 | 25.78 | 15,316,386 | +0.00(+0.00%) |
May 06, 2016 | 25.56 | 25.79 | 25.44 | 25.78 | 18,535,966 | +0.16(+0.61%) |
May 05, 2016 | 25.62 | 25.80 | 25.41 | 25.62 | 19,867,268 | +0.07(+0.26%) |
May 04, 2016 | 25.43 | 25.85 | 25.39 | 25.56 | 26,580,308 | -0.03(-0.10%) |
May 03, 2016 | 25.57 | 25.93 | 25.46 | 25.58 | 26,896,830 | -0.12(-0.46%) |
May 02, 2016 | 25.64 | 25.83 | 25.42 | 25.70 | 25,425,868 | +0.20(+0.77%) |
Apr 29, 2016 | 25.41 | 25.62 | 25.19 | 25.50 | 34,947,436 | -0.16(-0.64%) |
Apr 28, 2016 | 25.49 | 26.02 | 25.39 | 25.67 | 33,504,470 | -0.06(-0.24%) |
Apr 27, 2016 | 26.11 | 26.35 | 25.39 | 25.73 | 40,671,376 | +0.11(+0.41%) |
Apr 26, 2016 | 25.61 | 25.84 | 25.55 | 25.62 | 20,940,906 | +0.02(+0.08%) |
Apr 25, 2016 | 25.61 | 25.65 | 25.38 | 25.60 | 29,061,168 | -0.04(-0.16%) |
Apr 22, 2016 | 25.55 | 25.81 | 25.44 | 25.65 | 26,180,200 | +0.07(+0.26%) |
Apr 21, 2016 | 25.71 | 25.75 | 25.34 | 25.58 | 33,905,052 | -0.22(-0.85%) |
Apr 20, 2016 | 26.27 | 26.27 | 25.73 | 25.80 | 31,989,856 | -0.34(-1.32%) |
Apr 19, 2016 | 26.21 | 26.40 | 26.04 | 26.14 | 22,360,302 | -0.08(-0.32%) |
Apr 18, 2016 | 25.89 | 26.30 | 25.84 | 26.22 | 20,543,750 | +0.21(+0.82%) |
Apr 15, 2016 | 26.08 | 26.20 | 25.77 | 26.01 | 19,770,822 | +0.05(+0.21%) |
Apr 14, 2016 | 26.09 | 26.15 | 25.88 | 25.96 | 16,252,191 | -0.05(-0.18%) |
Apr 13, 2016 | 26.10 | 26.19 | 25.91 | 26.00 | 18,662,760 | +0.10(+0.37%) |
Apr 12, 2016 | 25.77 | 26.05 | 25.71 | 25.91 | 18,007,076 | +0.12(+0.46%) |
Apr 11, 2016 | 25.99 | 26.06 | 25.79 | 25.79 | 17,086,842 | -0.07(-0.26%) |
Apr 08, 2016 | 25.87 | 26.01 | 25.72 | 25.86 | 13,626,953 | +0.08(+0.33%) |
Apr 07, 2016 | 26.04 | 26.15 | 25.61 | 25.77 | 23,250,796 | -0.34(-1.29%) |
Apr 06, 2016 | 25.62 | 26.13 | 25.60 | 26.11 | 25,971,012 | +0.45(+1.75%) |
Apr 05, 2016 | 25.54 | 25.78 | 25.52 | 25.66 | 17,131,826 | -0.13(-0.49%) |
Apr 04, 2016 | 25.82 | 25.94 | 25.65 | 25.78 | 17,512,822 | -0.07(-0.27%) |