Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.61 | 30.72 | 30.57 | 30.67 | 16,425,962 | +0.01(+0.03%) |
Jan 30, 2017 | 30.61 | 30.67 | 30.47 | 30.66 | 10,480,933 | -0.12(-0.38%) |
Jan 27, 2017 | 30.79 | 30.87 | 30.65 | 30.78 | 13,386,875 | -0.03(-0.08%) |
Jan 26, 2017 | 30.85 | 30.95 | 30.76 | 30.80 | 22,931,508 | +0.06(+0.19%) |
Jan 25, 2017 | 30.61 | 30.76 | 30.60 | 30.75 | 15,318,334 | +0.13(+0.44%) |
Jan 24, 2017 | 30.48 | 30.70 | 30.47 | 30.61 | 13,336,076 | +0.13(+0.41%) |
Jan 23, 2017 | 30.38 | 30.53 | 30.34 | 30.49 | 19,432,668 | +0.15(+0.50%) |
Jan 20, 2017 | 30.41 | 30.49 | 30.21 | 30.34 | 22,850,764 | -0.12(-0.38%) |
Jan 19, 2017 | 30.55 | 30.56 | 30.31 | 30.45 | 18,881,660 | -0.13(-0.41%) |
Jan 18, 2017 | 30.70 | 30.71 | 30.55 | 30.58 | 19,738,510 | +0.15(+0.49%) |
Jan 17, 2017 | 30.42 | 30.45 | 30.32 | 30.43 | 13,745,576 | -0.14(-0.46%) |
Jan 13, 2017 | 30.57 | 30.57 | 30.57 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.43 | 30.50 | 30.29 | 30.50 | 14,644,400 | -0.03(-0.11%) |
Jan 11, 2017 | 30.43 | 30.63 | 30.29 | 30.54 | 27,163,018 | +0.22(+0.72%) |
Jan 10, 2017 | 30.17 | 30.52 | 30.15 | 30.32 | 36,368,156 | +0.39(+1.31%) |
Jan 09, 2017 | 29.96 | 30.03 | 29.88 | 29.93 | 11,416,026 | +0.04(+0.14%) |
Jan 06, 2017 | 30.01 | 30.01 | 29.83 | 29.88 | 21,421,538 | -0.23(-0.75%) |
Jan 05, 2017 | 30.00 | 30.19 | 29.99 | 30.11 | 29,576,380 | +0.43(+1.44%) |
Jan 04, 2017 | 29.47 | 29.82 | 29.44 | 29.68 | 50,911,492 | +0.30(+1.02%) |
Jan 03, 2017 | 29.34 | 29.54 | 29.29 | 29.38 | 23,686,408 | +0.37(+1.27%) |
Dec 30, 2016 | 29.02 | 29.02 | 29.02 | 0 | -0.08(-0.29%) | |
Dec 29, 2016 | 28.98 | 29.21 | 28.95 | 29.10 | 20,669,098 | +0.38(+1.31%) |
Dec 28, 2016 | 28.81 | 28.84 | 28.67 | 28.72 | 19,205,478 | +0.26(+0.91%) |
Dec 27, 2016 | 28.44 | 28.51 | 28.43 | 28.46 | 14,269,504 | +0.07(+0.24%) |
Dec 23, 2016 | 28.40 | 28.40 | 28.40 | 0 | -0.08(-0.26%) | |
Dec 22, 2016 | 28.51 | 28.53 | 28.37 | 28.47 | 27,011,394 | -0.30(-1.05%) |
Dec 21, 2016 | 28.94 | 28.95 | 28.77 | 28.77 | 24,267,534 | -0.10(-0.34%) |
Dec 20, 2016 | 28.90 | 28.97 | 28.85 | 28.87 | 17,877,842 | -0.11(-0.37%) |
Dec 19, 2016 | 29.00 | 29.07 | 28.92 | 28.98 | 25,163,948 | -0.11(-0.39%) |
Dec 16, 2016 | 29.30 | 29.35 | 29.01 | 29.09 | 37,228,252 | -0.31(-1.06%) |
Dec 15, 2016 | 29.40 | 29.53 | 29.34 | 29.40 | 32,624,962 | -0.26(-0.88%) |
Dec 14, 2016 | 30.05 | 30.25 | 29.55 | 29.67 | 39,735,580 | -0.66(-2.19%) |
Dec 13, 2016 | 30.24 | 30.41 | 30.19 | 30.33 | 29,231,814 | +0.33(+1.09%) |
Dec 12, 2016 | 30.06 | 30.18 | 29.86 | 30.00 | 35,005,148 | -0.70(-2.30%) |
Dec 09, 2016 | 30.63 | 30.74 | 30.55 | 30.71 | 14,890,081 | -0.18(-0.58%) |
Dec 08, 2016 | 30.72 | 30.95 | 30.65 | 30.89 | 21,632,776 | +0.00(+0.00%) |
Dec 07, 2016 | 30.63 | 30.99 | 30.60 | 30.89 | 20,035,578 | +0.35(+1.15%) |
Dec 06, 2016 | 30.54 | 30.56 | 30.40 | 30.54 | 16,058,219 | +0.00(+0.00%) |
Dec 05, 2016 | 30.40 | 30.55 | 30.38 | 30.54 | 14,214,049 | -0.04(-0.13%) |
Dec 02, 2016 | 30.52 | 30.73 | 30.51 | 30.58 | 14,925,870 | -0.23(-0.74%) |
Dec 01, 2016 | 30.81 | 30.95 | 30.71 | 30.81 | 17,995,302 | +0.00(+0.00%) |
Nov 30, 2016 | 30.76 | 30.92 | 30.71 | 30.81 | 19,986,852 | +0.11(+0.35%) |
Nov 29, 2016 | 30.61 | 30.81 | 30.53 | 30.70 | 18,781,252 | +0.19(+0.62%) |
Nov 28, 2016 | 30.64 | 30.71 | 30.50 | 30.51 | 19,395,432 | +0.11(+0.38%) |
Nov 25, 2016 | 30.46 | 30.51 | 30.38 | 30.40 | 9,896,038 | +0.29(+0.95%) |
Nov 23, 2016 | 30.11 | 30.11 | 30.11 | 0 | -0.11(-0.38%) | |
Nov 22, 2016 | 30.23 | 30.27 | 30.10 | 30.22 | 18,407,002 | +0.52(+1.77%) |
Nov 21, 2016 | 29.68 | 29.77 | 29.63 | 29.70 | 13,884,898 | +0.25(+0.83%) |
Nov 18, 2016 | 29.48 | 29.52 | 29.33 | 29.45 | 16,099,933 | -0.02(-0.08%) |
Nov 17, 2016 | 29.39 | 29.59 | 29.37 | 29.48 | 17,198,274 | +0.11(+0.39%) |
Nov 16, 2016 | 29.31 | 29.45 | 29.22 | 29.36 | 23,935,788 | -0.35(-1.19%) |
Nov 15, 2016 | 29.48 | 29.83 | 29.45 | 29.72 | 30,494,080 | +0.41(+1.40%) |
Nov 14, 2016 | 29.29 | 29.49 | 29.08 | 29.31 | 32,347,940 | -0.18(-0.61%) |
Nov 11, 2016 | 29.29 | 29.58 | 29.12 | 29.49 | 34,776,244 | -0.34(-1.13%) |
Nov 10, 2016 | 30.11 | 30.16 | 29.52 | 29.82 | 56,177,756 | -0.29(-0.95%) |
Nov 09, 2016 | 29.99 | 30.43 | 29.96 | 30.11 | 59,679,520 | -0.73(-2.37%) |
Nov 08, 2016 | 30.44 | 31.06 | 30.40 | 30.84 | 28,159,968 | +0.22(+0.72%) |
Nov 07, 2016 | 30.44 | 30.74 | 30.42 | 30.62 | 30,246,806 | +0.92(+3.09%) |
Nov 04, 2016 | 29.77 | 29.84 | 29.62 | 29.70 | 23,691,344 | -0.26(-0.88%) |
Nov 03, 2016 | 30.13 | 30.17 | 29.87 | 29.96 | 19,061,418 | -0.05(-0.16%) |
Nov 02, 2016 | 30.18 | 30.25 | 29.78 | 30.01 | 29,797,880 | -0.39(-1.29%) |
Nov 01, 2016 | 30.71 | 30.74 | 30.15 | 30.40 | 29,898,372 | +0.20(+0.65%) |
Oct 31, 2016 | 30.22 | 30.36 | 30.19 | 30.21 | 13,946,349 | +0.01(+0.03%) |
Oct 28, 2016 | 30.29 | 30.45 | 30.04 | 30.20 | 29,731,798 | -0.34(-1.10%) |
Oct 27, 2016 | 30.66 | 30.68 | 30.47 | 30.54 | 17,982,128 | -0.27(-0.88%) |
Oct 26, 2016 | 30.81 | 30.95 | 30.69 | 30.81 | 15,928,383 | -0.31(-1.00%) |
Oct 25, 2016 | 31.23 | 31.27 | 31.08 | 31.12 | 13,143,089 | -0.11(-0.37%) |
Oct 24, 2016 | 31.33 | 31.39 | 31.16 | 31.23 | 12,030,845 | +0.23(+0.74%) |
Oct 21, 2016 | 30.86 | 31.05 | 30.82 | 31.00 | 11,505,372 | -0.02(-0.05%) |
Oct 20, 2016 | 30.95 | 31.12 | 30.90 | 31.02 | 10,892,922 | -0.04(-0.13%) |
Oct 19, 2016 | 31.01 | 31.15 | 30.90 | 31.06 | 12,142,158 | +0.03(+0.11%) |
Oct 18, 2016 | 31.13 | 31.14 | 30.97 | 31.03 | 19,149,548 | +0.50(+1.64%) |
Oct 17, 2016 | 30.56 | 30.65 | 30.48 | 30.53 | 16,266,348 | -0.28(-0.90%) |
Oct 14, 2016 | 30.87 | 30.96 | 30.72 | 30.81 | 25,468,564 | +0.30(+0.97%) |
Oct 13, 2016 | 30.36 | 30.63 | 30.17 | 30.51 | 32,263,242 | -0.49(-1.59%) |
Oct 12, 2016 | 30.90 | 31.05 | 30.82 | 31.00 | 19,564,868 | -0.04(-0.13%) |
Oct 11, 2016 | 31.26 | 31.30 | 30.92 | 31.04 | 32,797,388 | -0.95(-2.97%) |
Oct 10, 2016 | 31.74 | 32.10 | 31.70 | 31.99 | 24,784,096 | +0.45(+1.43%) |
Oct 07, 2016 | 31.65 | 31.75 | 31.34 | 31.54 | 22,598,358 | -0.25(-0.80%) |
Oct 06, 2016 | 31.62 | 31.85 | 31.56 | 31.80 | 14,774,798 | +0.11(+0.36%) |
Oct 05, 2016 | 31.49 | 31.71 | 31.41 | 31.68 | 28,330,264 | +0.75(+2.44%) |
Oct 04, 2016 | 31.31 | 31.34 | 30.86 | 30.93 | 21,718,828 | -0.25(-0.81%) |
Oct 03, 2016 | 31.00 | 31.20 | 30.92 | 31.18 | 16,002,471 | +0.03(+0.11%) |
Sep 30, 2016 | 31.00 | 31.30 | 30.94 | 31.15 | 22,614,270 | +0.07(+0.24%) |
Sep 29, 2016 | 31.36 | 31.49 | 30.95 | 31.08 | 26,765,598 | -0.33(-1.04%) |
Sep 28, 2016 | 31.27 | 31.42 | 30.95 | 31.40 | 20,193,766 | +0.26(+0.84%) |
Sep 27, 2016 | 31.06 | 31.16 | 30.92 | 31.14 | 21,583,624 | +0.39(+1.28%) |
Sep 26, 2016 | 30.93 | 30.99 | 30.75 | 30.75 | 25,993,686 | -0.65(-2.06%) |
Sep 23, 2016 | 31.46 | 31.58 | 31.37 | 31.40 | 20,242,682 | -0.53(-1.67%) |
Sep 22, 2016 | 31.90 | 32.02 | 31.84 | 31.93 | 23,737,660 | +0.11(+0.36%) |
Sep 21, 2016 | 31.43 | 31.85 | 31.25 | 31.81 | 35,661,836 | +0.76(+2.45%) |
Sep 20, 2016 | 31.23 | 31.28 | 31.05 | 31.05 | 16,240,559 | +0.07(+0.21%) |
Sep 19, 2016 | 31.13 | 31.22 | 30.94 | 30.99 | 20,706,536 | +0.07(+0.21%) |
Sep 16, 2016 | 30.88 | 30.99 | 30.68 | 30.92 | 26,528,436 | -0.18(-0.58%) |
Sep 15, 2016 | 30.82 | 31.20 | 30.72 | 31.10 | 31,174,500 | +0.57(+1.85%) |
Sep 14, 2016 | 30.69 | 30.88 | 30.53 | 30.54 | 29,878,480 | +0.00(+0.00%) |
Sep 13, 2016 | 30.72 | 30.82 | 30.25 | 30.54 | 49,447,956 | -0.84(-2.66%) |
Sep 12, 2016 | 30.73 | 31.46 | 30.71 | 31.37 | 35,402,384 | +0.04(+0.13%) |
Sep 09, 2016 | 31.90 | 31.90 | 31.30 | 31.33 | 40,809,280 | -0.65(-2.02%) |
Sep 08, 2016 | 31.82 | 32.07 | 31.81 | 31.98 | 45,395,736 | +0.30(+0.96%) |
Sep 07, 2016 | 31.68 | 31.72 | 31.60 | 31.68 | 16,384,435 | -0.01(-0.03%) |
Sep 06, 2016 | 31.68 | 31.76 | 31.50 | 31.68 | 27,563,146 | +0.48(+1.52%) |
Sep 02, 2016 | 31.13 | 31.21 | 31.21 | 31.21 | 29,744,258 | +0.61(+2.01%) |
Sep 01, 2016 | 30.61 | 30.70 | 30.40 | 30.59 | 19,556,684 | +0.23(+0.76%) |
Aug 31, 2016 | 30.49 | 30.49 | 30.19 | 30.36 | 27,206,750 | -0.33(-1.07%) |
Aug 30, 2016 | 30.72 | 30.82 | 30.60 | 30.69 | 15,519,405 | +0.20(+0.65%) |
Aug 29, 2016 | 30.35 | 30.57 | 30.32 | 30.49 | 15,762,414 | +0.23(+0.76%) |
Aug 26, 2016 | 30.52 | 30.87 | 30.06 | 30.27 | 41,571,764 | -0.13(-0.43%) |
Aug 25, 2016 | 30.31 | 30.44 | 30.27 | 30.40 | 15,705,880 | -0.02(-0.08%) |
Aug 24, 2016 | 30.41 | 30.52 | 30.34 | 30.42 | 24,117,146 | -0.15(-0.48%) |
Aug 23, 2016 | 30.74 | 30.86 | 30.53 | 30.57 | 19,186,040 | -0.01(-0.03%) |
Aug 22, 2016 | 30.69 | 30.73 | 30.52 | 30.58 | 21,838,218 | -0.28(-0.90%) |
Aug 19, 2016 | 30.81 | 30.90 | 30.65 | 30.86 | 16,804,678 | -0.17(-0.55%) |
Aug 18, 2016 | 30.93 | 31.04 | 30.88 | 31.03 | 15,051,539 | +0.27(+0.88%) |
Aug 17, 2016 | 30.72 | 30.80 | 30.45 | 30.76 | 28,152,672 | -0.21(-0.69%) |
Aug 16, 2016 | 31.01 | 31.06 | 30.88 | 30.97 | 21,953,012 | -0.14(-0.43%) |
Aug 15, 2016 | 30.92 | 31.13 | 30.90 | 31.11 | 32,176,550 | +0.68(+2.25%) |
Aug 12, 2016 | 30.39 | 30.50 | 30.36 | 30.42 | 19,157,908 | +0.07(+0.22%) |
Aug 11, 2016 | 30.15 | 30.40 | 30.13 | 30.36 | 25,272,804 | +0.63(+2.12%) |
Aug 10, 2016 | 29.90 | 29.90 | 29.68 | 29.72 | 16,295,141 | -0.17(-0.58%) |
Aug 09, 2016 | 29.82 | 30.03 | 29.82 | 29.90 | 18,617,504 | +0.28(+0.94%) |
Aug 08, 2016 | 29.63 | 29.72 | 29.61 | 29.62 | 10,213,104 | +0.16(+0.56%) |
Aug 05, 2016 | 29.30 | 29.49 | 29.27 | 29.45 | 19,270,138 | +0.44(+1.53%) |
Aug 04, 2016 | 28.95 | 29.10 | 28.86 | 29.01 | 13,597,655 | +0.07(+0.23%) |
Aug 03, 2016 | 28.66 | 28.96 | 28.65 | 28.95 | 17,799,856 | +0.10(+0.34%) |
Aug 02, 2016 | 28.84 | 28.98 | 28.63 | 28.85 | 24,659,458 | -0.09(-0.31%) |
Aug 01, 2016 | 29.16 | 29.22 | 28.90 | 28.94 | 16,960,404 | -0.10(-0.34%) |
Jul 29, 2016 | 28.84 | 29.13 | 28.81 | 29.04 | 25,886,250 | -0.02(-0.08%) |
Jul 28, 2016 | 29.09 | 29.12 | 28.97 | 29.06 | 13,722,881 | -0.16(-0.53%) |
Jul 27, 2016 | 29.26 | 29.35 | 29.03 | 29.22 | 19,210,020 | -0.11(-0.39%) |
Jul 26, 2016 | 29.22 | 29.36 | 29.18 | 29.33 | 16,346,666 | +0.34(+1.19%) |
Jul 25, 2016 | 29.16 | 29.16 | 28.98 | 28.99 | 15,729,601 | -0.24(-0.81%) |
Jul 22, 2016 | 29.13 | 29.25 | 29.08 | 29.22 | 11,265,489 | +0.16(+0.54%) |
Jul 21, 2016 | 29.09 | 29.18 | 28.95 | 29.07 | 15,520,132 | -0.02(-0.08%) |
Jul 20, 2016 | 29.06 | 29.12 | 28.95 | 29.09 | 19,364,102 | +0.34(+1.20%) |
Jul 19, 2016 | 28.94 | 28.96 | 28.72 | 28.75 | 24,490,092 | -0.55(-1.87%) |
Jul 18, 2016 | 28.99 | 29.31 | 28.95 | 29.30 | 16,046,301 | +0.24(+0.82%) |
Jul 15, 2016 | 29.13 | 29.15 | 28.99 | 29.06 | 20,267,330 | -0.08(-0.28%) |
Jul 14, 2016 | 29.01 | 29.18 | 28.97 | 29.14 | 26,365,984 | +0.47(+1.63%) |
Jul 13, 2016 | 28.73 | 28.74 | 28.54 | 28.68 | 20,623,418 | -0.12(-0.43%) |
Jul 12, 2016 | 28.69 | 28.85 | 28.61 | 28.80 | 33,867,380 | +0.57(+2.03%) |
Jul 11, 2016 | 28.15 | 28.36 | 28.07 | 28.22 | 26,324,668 | +0.21(+0.76%) |
Jul 08, 2016 | 27.69 | 28.06 | 27.42 | 28.01 | 30,091,272 | +0.59(+2.15%) |
Jul 07, 2016 | 27.65 | 27.74 | 27.34 | 27.42 | 22,058,920 | -0.13(-0.48%) |
Jul 06, 2016 | 27.21 | 27.59 | 27.12 | 27.55 | 24,385,600 | -0.07(-0.24%) |
Jul 05, 2016 | 27.77 | 27.81 | 27.54 | 27.62 | 23,193,750 | -0.64(-2.26%) |
Jul 01, 2016 | 28.19 | 28.26 | 28.26 | 28.26 | 22,936,966 | +0.21(+0.76%) |
Jun 30, 2016 | 27.90 | 28.22 | 27.77 | 28.04 | 44,192,896 | +0.38(+1.36%) |
Jun 29, 2016 | 27.64 | 27.72 | 27.59 | 27.67 | 34,201,676 | +0.49(+1.81%) |
Jun 28, 2016 | 27.08 | 27.23 | 26.91 | 27.18 | 33,198,488 | +0.64(+2.41%) |
Jun 27, 2016 | 26.73 | 26.75 | 26.19 | 26.54 | 43,942,140 | -0.08(-0.31%) |
Jun 24, 2016 | 26.82 | 27.36 | 26.57 | 26.62 | 68,612,712 | -1.72(-6.07%) |
Jun 23, 2016 | 28.07 | 28.36 | 28.02 | 28.34 | 26,780,056 | +0.67(+2.43%) |
Jun 22, 2016 | 27.77 | 27.90 | 27.63 | 27.67 | 29,145,960 | +0.23(+0.84%) |
Jun 21, 2016 | 27.37 | 27.53 | 27.21 | 27.44 | 20,930,744 | +0.27(+1.01%) |
Jun 20, 2016 | 27.27 | 27.38 | 27.13 | 27.16 | 30,056,484 | +0.47(+1.77%) |
Jun 17, 2016 | 26.68 | 26.77 | 26.52 | 26.69 | 21,545,152 | -0.11(-0.41%) |
Jun 16, 2016 | 26.40 | 26.89 | 26.23 | 26.80 | 41,293,772 | -0.08(-0.29%) |
Jun 15, 2016 | 26.99 | 27.22 | 26.86 | 26.88 | 33,664,552 | +0.04(+0.15%) |
Jun 14, 2016 | 26.71 | 26.90 | 26.50 | 26.84 | 34,686,712 | +0.07(+0.27%) |
Jun 13, 2016 | 26.85 | 27.07 | 26.73 | 26.77 | 36,694,116 | -0.58(-2.11%) |
Jun 10, 2016 | 27.33 | 27.50 | 27.22 | 27.34 | 43,999,604 | -0.76(-2.69%) |
Jun 09, 2016 | 27.98 | 28.13 | 27.96 | 28.10 | 21,791,640 | -0.16(-0.58%) |
Jun 08, 2016 | 28.20 | 28.32 | 28.18 | 28.26 | 19,250,328 | +0.08(+0.29%) |
Jun 07, 2016 | 28.15 | 28.29 | 28.14 | 28.18 | 36,211,596 | +0.36(+1.29%) |
Jun 06, 2016 | 27.47 | 27.93 | 27.61 | 27.82 | 32,530,962 | +0.35(+1.27%) |
Jun 03, 2016 | 27.41 | 27.57 | 27.23 | 27.47 | 28,790,124 | +0.03(+0.12%) |
Jun 02, 2016 | 27.18 | 27.48 | 27.15 | 27.44 | 25,593,090 | +0.24(+0.88%) |
Jun 01, 2016 | 27.38 | 27.27 | 27.03 | 27.20 | 28,020,868 | -0.17(-0.64%) |
May 31, 2016 | 27.06 | 27.44 | 26.94 | 27.38 | 78,162,520 | +0.66(+2.47%) |
May 27, 2016 | 26.77 | 26.72 | 26.72 | 26.72 | 25,713,430 | +0.15(+0.58%) |
May 26, 2016 | 26.58 | 26.63 | 26.46 | 26.56 | 19,162,326 | -0.10(-0.37%) |
May 25, 2016 | 26.46 | 26.70 | 26.42 | 26.66 | 30,952,818 | +0.48(+1.83%) |
May 24, 2016 | 25.85 | 26.24 | 25.83 | 26.18 | 35,735,148 | +0.50(+1.93%) |
May 23, 2016 | 25.72 | 25.85 | 25.65 | 25.68 | 18,782,090 | -0.06(-0.22%) |
May 20, 2016 | 25.69 | 25.85 | 25.67 | 25.74 | 20,864,082 | +0.33(+1.28%) |
May 19, 2016 | 25.43 | 25.49 | 25.25 | 25.41 | 33,600,040 | -0.14(-0.54%) |
May 18, 2016 | 25.63 | 25.94 | 25.44 | 25.55 | 35,421,456 | -0.20(-0.77%) |
May 17, 2016 | 25.86 | 25.97 | 25.67 | 25.75 | 29,363,288 | -0.16(-0.61%) |
May 16, 2016 | 25.75 | 26.02 | 25.74 | 25.91 | 27,187,190 | +0.50(+1.95%) |
May 13, 2016 | 25.64 | 25.73 | 25.26 | 25.41 | 40,233,644 | -0.41(-1.61%) |
May 12, 2016 | 26.08 | 26.13 | 25.76 | 25.83 | 26,074,076 | -0.05(-0.19%) |
May 11, 2016 | 25.98 | 26.15 | 25.88 | 25.88 | 28,693,466 | -0.44(-1.67%) |
May 10, 2016 | 25.92 | 26.32 | 25.92 | 26.32 | 30,139,594 | +0.59(+2.31%) |
May 09, 2016 | 26.01 | 26.06 | 25.72 | 25.72 | 38,235,712 | -0.40(-1.53%) |
May 06, 2016 | 26.00 | 26.27 | 25.98 | 26.12 | 28,161,434 | -0.15(-0.59%) |
May 05, 2016 | 26.47 | 26.52 | 26.20 | 26.28 | 39,949,772 | +0.04(+0.16%) |
May 04, 2016 | 26.39 | 26.50 | 26.14 | 26.24 | 34,610,788 | -0.33(-1.24%) |
May 03, 2016 | 26.81 | 26.85 | 26.53 | 26.57 | 38,680,444 | -0.66(-2.43%) |
May 02, 2016 | 27.40 | 27.40 | 27.10 | 27.23 | 20,030,684 | -0.05(-0.18%) |
Apr 29, 2016 | 27.39 | 27.48 | 27.09 | 27.28 | 27,521,094 | -0.44(-1.58%) |
Apr 28, 2016 | 27.77 | 28.01 | 27.67 | 27.72 | 22,774,396 | -0.26(-0.93%) |
Apr 27, 2016 | 27.61 | 28.06 | 27.61 | 27.98 | 21,081,402 | +0.20(+0.73%) |
Apr 26, 2016 | 27.67 | 27.80 | 27.60 | 27.77 | 20,369,412 | +0.16(+0.59%) |
Apr 25, 2016 | 27.67 | 27.72 | 27.50 | 27.61 | 26,672,408 | -0.33(-1.19%) |
Apr 22, 2016 | 27.98 | 28.24 | 27.84 | 27.95 | 29,665,254 | -0.11(-0.38%) |
Apr 21, 2016 | 28.26 | 28.32 | 27.99 | 28.05 | 24,827,546 | -0.20(-0.69%) |
Apr 20, 2016 | 28.13 | 28.47 | 28.03 | 28.25 | 33,544,534 | -0.33(-1.14%) |
Apr 19, 2016 | 28.34 | 28.63 | 28.31 | 28.57 | 22,676,930 | +0.34(+1.21%) |
Apr 18, 2016 | 28.01 | 28.38 | 27.95 | 28.23 | 22,465,428 | +0.18(+0.64%) |
Apr 15, 2016 | 28.21 | 28.25 | 28.03 | 28.05 | 25,985,128 | -0.36(-1.26%) |
Apr 14, 2016 | 28.42 | 28.51 | 28.35 | 28.41 | 17,916,308 | -0.06(-0.20%) |
Apr 13, 2016 | 28.39 | 28.50 | 28.28 | 28.47 | 46,548,312 | +1.07(+3.92%) |
Apr 12, 2016 | 27.16 | 27.55 | 27.00 | 27.39 | 23,782,930 | +0.37(+1.39%) |
Apr 11, 2016 | 27.17 | 27.32 | 26.99 | 27.02 | 22,720,332 | +0.32(+1.19%) |
Apr 08, 2016 | 26.36 | 26.94 | 26.63 | 26.70 | 22,871,170 | +0.34(+1.30%) |
Apr 07, 2016 | 26.56 | 26.59 | 26.24 | 26.36 | 24,969,738 | -0.51(-1.91%) |
Apr 06, 2016 | 26.50 | 26.88 | 26.42 | 26.87 | 21,988,086 | +0.50(+1.88%) |
Apr 05, 2016 | 26.56 | 26.65 | 26.33 | 26.37 | 27,726,666 | -0.61(-2.26%) |
Apr 04, 2016 | 27.32 | 27.40 | 26.96 | 26.98 | 17,889,728 | -0.33(-1.22%) |
Apr 01, 2016 | 26.86 | 27.42 | 26.72 | 27.32 | 23,754,288 | -0.15(-0.55%) |
Mar 31, 2016 | 27.57 | 27.68 | 27.41 | 27.47 | 20,906,728 | -0.06(-0.22%) |
Mar 30, 2016 | 27.61 | 27.76 | 27.51 | 27.53 | 28,673,622 | +0.41(+1.50%) |
Mar 29, 2016 | 26.64 | 27.15 | 26.55 | 27.12 | 22,899,786 | +0.27(+1.00%) |
Mar 28, 2016 | 26.60 | 26.88 | 26.59 | 26.85 | 19,793,906 | +0.22(+0.82%) |
Mar 24, 2016 | 26.42 | 26.64 | 26.64 | 26.64 | 21,869,100 | -0.19(-0.70%) |
Mar 23, 2016 | 27.14 | 27.15 | 26.77 | 26.82 | 31,753,462 | -0.38(-1.41%) |
Mar 22, 2016 | 27.16 | 27.37 | 27.09 | 27.20 | 18,554,760 | -0.22(-0.80%) |
Mar 21, 2016 | 27.44 | 27.59 | 27.36 | 27.42 | 18,604,878 | +0.02(+0.09%) |
Mar 18, 2016 | 27.41 | 27.56 | 27.35 | 27.40 | 31,321,644 | +0.18(+0.67%) |
Mar 17, 2016 | 26.85 | 27.27 | 26.81 | 27.22 | 35,508,884 | +0.31(+1.16%) |
Mar 16, 2016 | 26.31 | 26.96 | 26.25 | 26.90 | 34,586,892 | +0.30(+1.13%) |
Mar 15, 2016 | 26.43 | 26.64 | 26.33 | 26.60 | 18,437,672 | -0.16(-0.61%) |
Mar 14, 2016 | 26.74 | 26.90 | 26.62 | 26.77 | 21,787,228 | +0.03(+0.12%) |
Mar 11, 2016 | 26.40 | 26.74 | 26.38 | 26.73 | 35,390,588 | +0.92(+3.56%) |
Mar 10, 2016 | 26.11 | 26.21 | 25.52 | 25.81 | 36,245,148 | -0.20(-0.78%) |
Mar 09, 2016 | 26.02 | 26.20 | 25.94 | 26.02 | 17,680,422 | +0.10(+0.38%) |
Mar 08, 2016 | 26.12 | 26.17 | 25.89 | 25.92 | 31,084,136 | -0.61(-2.30%) |
Mar 07, 2016 | 26.30 | 26.68 | 26.30 | 26.53 | 30,584,184 | -0.31(-1.15%) |
Mar 04, 2016 | 26.35 | 26.93 | 26.28 | 26.84 | 52,287,476 | +0.74(+2.84%) |
Mar 03, 2016 | 25.84 | 26.13 | 25.78 | 26.10 | 30,696,808 | +0.02(+0.09%) |
Mar 02, 2016 | 25.78 | 26.08 | 25.70 | 26.07 | 33,957,896 | +0.55(+2.17%) |
Mar 01, 2016 | 25.10 | 25.56 | 25.08 | 25.52 | 41,700,352 | +0.89(+3.60%) |
Feb 29, 2016 | 24.71 | 24.93 | 24.63 | 24.63 | 21,074,244 | -0.11(-0.46%) |
Feb 26, 2016 | 25.02 | 25.02 | 24.72 | 24.75 | 25,898,210 | +0.06(+0.23%) |
Feb 25, 2016 | 24.40 | 24.72 | 24.25 | 24.69 | 25,012,534 | -0.08(-0.33%) |
Feb 24, 2016 | 24.37 | 24.86 | 24.22 | 24.77 | 34,643,080 | -0.07(-0.29%) |
Feb 23, 2016 | 25.14 | 25.20 | 24.83 | 24.85 | 23,599,762 | -0.63(-2.49%) |
Feb 22, 2016 | 25.20 | 25.52 | 25.20 | 25.48 | 26,024,820 | +0.70(+2.82%) |
Feb 19, 2016 | 24.79 | 24.93 | 24.64 | 24.78 | 24,143,274 | -0.01(-0.03%) |
Feb 18, 2016 | 25.15 | 25.20 | 24.73 | 24.79 | 31,756,358 | -0.24(-0.94%) |
Feb 17, 2016 | 24.69 | 25.07 | 24.67 | 25.02 | 44,819,864 | +0.38(+1.55%) |
Feb 16, 2016 | 24.51 | 24.64 | 24.38 | 24.64 | 46,608,020 | +0.99(+4.20%) |
Feb 12, 2016 | 23.28 | 23.65 | 23.65 | 23.65 | 48,454,032 | +0.51(+2.22%) |
Feb 11, 2016 | 22.88 | 23.32 | 22.86 | 23.14 | 47,613,452 | -0.51(-2.17%) |
Feb 10, 2016 | 23.80 | 24.12 | 23.58 | 23.65 | 52,571,696 | +0.16(+0.69%) |
Feb 09, 2016 | 23.29 | 23.70 | 23.23 | 23.49 | 41,754,780 | -0.22(-0.93%) |
Feb 08, 2016 | 23.85 | 23.90 | 23.35 | 23.71 | 43,875,148 | -0.48(-1.98%) |
Feb 05, 2016 | 24.59 | 24.60 | 24.07 | 24.19 | 29,549,432 | -0.18(-0.73%) |
Feb 04, 2016 | 24.52 | 24.74 | 24.22 | 24.37 | 50,008,076 | -0.23(-0.93%) |
Feb 03, 2016 | 24.30 | 24.61 | 23.84 | 24.59 | 48,008,088 | +0.39(+1.61%) |
Feb 02, 2016 | 24.84 | 24.66 | 24.10 | 24.20 | 36,505,748 | -0.63(-2.56%) |