Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.17 | 32.21 | 32.11 | 32.20 | 10,870,484 | -0.01(-0.03%) |
Apr 27, 2017 | 32.21 | 32.23 | 32.09 | 32.21 | 13,142,855 | -0.13(-0.41%) |
Apr 26, 2017 | 32.32 | 32.46 | 32.31 | 32.34 | 15,298,012 | +0.02(+0.05%) |
Apr 25, 2017 | 32.33 | 32.40 | 32.29 | 32.32 | 23,457,470 | +0.43(+1.34%) |
Apr 24, 2017 | 31.96 | 32.01 | 31.88 | 31.90 | 19,374,686 | +0.18(+0.55%) |
Apr 21, 2017 | 31.65 | 31.76 | 31.60 | 31.72 | 14,781,253 | -0.10(-0.32%) |
Apr 20, 2017 | 31.76 | 31.86 | 31.69 | 31.82 | 20,911,172 | +0.42(+1.33%) |
Apr 19, 2017 | 31.57 | 31.61 | 31.35 | 31.40 | 19,560,544 | -0.18(-0.58%) |
Apr 18, 2017 | 31.56 | 31.65 | 31.48 | 31.59 | 26,207,234 | -0.55(-1.72%) |
Apr 17, 2017 | 32.00 | 32.16 | 31.96 | 32.14 | 11,826,306 | +0.17(+0.52%) |
Apr 13, 2017 | 32.17 | 32.26 | 31.96 | 31.97 | 11,540,881 | -0.08(-0.26%) |
Apr 12, 2017 | 32.14 | 32.15 | 31.96 | 32.06 | 13,159,554 | +0.03(+0.10%) |
Apr 11, 2017 | 32.03 | 32.07 | 31.84 | 32.02 | 15,508,379 | -0.16(-0.49%) |
Apr 10, 2017 | 32.18 | 32.25 | 32.12 | 32.18 | 13,299,753 | -0.19(-0.59%) |
Apr 07, 2017 | 32.31 | 32.49 | 32.31 | 32.37 | 14,745,535 | +0.02(+0.05%) |
Apr 06, 2017 | 32.40 | 32.41 | 32.27 | 32.36 | 14,738,827 | -0.15(-0.46%) |
Apr 05, 2017 | 32.58 | 32.68 | 32.42 | 32.51 | 22,486,876 | +0.07(+0.21%) |
Apr 04, 2017 | 32.37 | 32.56 | 32.33 | 32.44 | 11,331,093 | +0.08(+0.26%) |
Apr 03, 2017 | 32.31 | 32.39 | 32.15 | 32.36 | 23,323,026 | +0.19(+0.60%) |
Mar 31, 2017 | 32.19 | 32.26 | 32.14 | 32.16 | 16,926,034 | -0.26(-0.80%) |
Mar 30, 2017 | 32.35 | 32.48 | 32.31 | 32.42 | 20,358,256 | -0.24(-0.74%) |
Mar 29, 2017 | 32.60 | 32.72 | 32.54 | 32.67 | 14,042,624 | -0.12(-0.36%) |
Mar 28, 2017 | 32.58 | 32.87 | 32.55 | 32.78 | 16,225,991 | +0.14(+0.44%) |
Mar 27, 2017 | 32.40 | 32.67 | 32.33 | 32.64 | 17,255,974 | -0.16(-0.48%) |
Mar 24, 2017 | 32.72 | 32.85 | 32.70 | 32.80 | 12,633,447 | +0.01(+0.03%) |
Mar 23, 2017 | 32.64 | 32.90 | 32.62 | 32.79 | 13,374,268 | -0.04(-0.13%) |
Mar 22, 2017 | 32.56 | 32.97 | 32.56 | 32.83 | 24,434,124 | +0.10(+0.31%) |
Mar 21, 2017 | 33.27 | 33.30 | 32.65 | 32.73 | 32,413,418 | -0.38(-1.13%) |
Mar 20, 2017 | 33.03 | 33.16 | 32.98 | 33.11 | 23,910,986 | +0.40(+1.22%) |
Mar 17, 2017 | 32.81 | 32.81 | 32.65 | 32.71 | 17,589,458 | -0.17(-0.51%) |
Mar 16, 2017 | 32.86 | 32.92 | 32.79 | 32.87 | 29,988,218 | +0.46(+1.42%) |
Mar 15, 2017 | 31.96 | 32.57 | 31.91 | 32.42 | 36,638,132 | +0.54(+1.70%) |
Mar 14, 2017 | 31.93 | 31.96 | 31.80 | 31.87 | 12,305,132 | -0.10(-0.31%) |
Mar 13, 2017 | 31.96 | 32.06 | 31.93 | 31.97 | 17,215,766 | +0.51(+1.62%) |
Mar 10, 2017 | 31.43 | 31.50 | 31.35 | 31.46 | 10,504,150 | +0.15(+0.48%) |
Mar 09, 2017 | 31.31 | 31.40 | 31.10 | 31.31 | 20,895,682 | -0.37(-1.16%) |
Mar 08, 2017 | 31.90 | 31.92 | 31.65 | 31.68 | 16,207,243 | -0.04(-0.13%) |
Mar 07, 2017 | 31.80 | 31.82 | 31.66 | 31.72 | 14,998,711 | +0.10(+0.32%) |
Mar 06, 2017 | 31.62 | 31.64 | 31.50 | 31.62 | 7,618,926 | -0.02(-0.08%) |
Mar 03, 2017 | 31.65 | 31.72 | 31.56 | 31.65 | 15,975,638 | +0.08(+0.26%) |
Mar 02, 2017 | 31.68 | 31.74 | 31.56 | 31.56 | 24,441,386 | -0.69(-2.15%) |
Mar 01, 2017 | 32.06 | 32.32 | 32.04 | 32.26 | 16,891,116 | +0.33(+1.05%) |
Feb 28, 2017 | 31.89 | 32.03 | 31.83 | 31.92 | 19,843,170 | -0.08(-0.26%) |
Feb 27, 2017 | 31.94 | 32.05 | 31.91 | 32.01 | 13,680,023 | -0.20(-0.62%) |
Feb 24, 2017 | 32.12 | 32.24 | 32.07 | 32.21 | 18,580,144 | -0.35(-1.08%) |
Feb 23, 2017 | 32.68 | 32.72 | 32.47 | 32.56 | 19,552,480 | -0.06(-0.18%) |
Feb 22, 2017 | 32.55 | 32.62 | 32.51 | 32.62 | 13,170,573 | +0.18(+0.54%) |
Feb 21, 2017 | 32.29 | 32.45 | 32.27 | 32.44 | 14,336,890 | +0.30(+0.94%) |
Feb 17, 2017 | 32.14 | 32.14 | 32.14 | 0 | -0.23(-0.72%) | |
Feb 16, 2017 | 32.43 | 32.45 | 32.29 | 32.37 | 12,077,776 | -0.07(-0.21%) |
Feb 15, 2017 | 32.23 | 32.47 | 32.21 | 32.44 | 23,464,540 | +0.48(+1.52%) |
Feb 14, 2017 | 31.86 | 32.01 | 31.67 | 31.96 | 19,893,960 | -0.01(-0.03%) |
Feb 13, 2017 | 31.91 | 32.11 | 31.89 | 31.96 | 33,452,228 | +0.20(+0.63%) |
Feb 10, 2017 | 31.58 | 31.80 | 31.55 | 31.76 | 17,109,280 | +0.17(+0.53%) |
Feb 09, 2017 | 31.18 | 31.65 | 31.44 | 31.60 | 26,266,748 | +0.42(+1.34%) |
Feb 08, 2017 | 31.09 | 31.28 | 31.04 | 31.18 | 28,108,924 | +0.45(+1.47%) |
Feb 07, 2017 | 30.87 | 30.90 | 30.66 | 30.73 | 18,395,420 | -0.02(-0.05%) |
Feb 06, 2017 | 30.81 | 30.86 | 30.70 | 30.74 | 20,674,658 | +0.13(+0.44%) |
Feb 03, 2017 | 30.61 | 30.68 | 30.51 | 30.61 | 19,632,972 | -0.04(-0.14%) |
Feb 02, 2017 | 30.56 | 30.68 | 30.53 | 30.65 | 12,028,925 | +0.01(+0.03%) |
Feb 01, 2017 | 30.82 | 30.85 | 30.58 | 30.64 | 14,064,077 | -0.02(-0.05%) |
Jan 31, 2017 | 30.60 | 30.71 | 30.56 | 30.66 | 16,431,571 | +0.01(+0.03%) |
Jan 30, 2017 | 30.60 | 30.66 | 30.46 | 30.65 | 10,484,511 | -0.12(-0.38%) |
Jan 27, 2017 | 30.78 | 30.86 | 30.64 | 30.77 | 13,391,446 | -0.03(-0.08%) |
Jan 26, 2017 | 30.84 | 30.94 | 30.75 | 30.79 | 22,939,338 | +0.06(+0.19%) |
Jan 25, 2017 | 30.60 | 30.75 | 30.59 | 30.74 | 15,323,564 | +0.13(+0.44%) |
Jan 24, 2017 | 30.47 | 30.69 | 30.46 | 30.60 | 13,340,630 | +0.13(+0.41%) |
Jan 23, 2017 | 30.37 | 30.52 | 30.33 | 30.48 | 19,439,302 | +0.15(+0.50%) |
Jan 20, 2017 | 30.40 | 30.48 | 30.20 | 30.33 | 22,858,566 | -0.12(-0.38%) |
Jan 19, 2017 | 30.53 | 30.55 | 30.30 | 30.44 | 18,888,108 | -0.13(-0.41%) |
Jan 18, 2017 | 30.69 | 30.70 | 30.53 | 30.57 | 19,745,250 | +0.15(+0.49%) |
Jan 17, 2017 | 30.41 | 30.43 | 30.31 | 30.42 | 13,750,269 | -0.14(-0.46%) |
Jan 13, 2017 | 30.56 | 30.56 | 30.56 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 30.42 | 30.49 | 30.28 | 30.49 | 14,649,400 | -0.03(-0.11%) |
Jan 11, 2017 | 30.42 | 30.62 | 30.28 | 30.53 | 27,172,294 | +0.22(+0.72%) |
Jan 10, 2017 | 30.16 | 30.51 | 30.14 | 30.31 | 36,380,572 | +0.39(+1.31%) |
Jan 09, 2017 | 29.95 | 30.02 | 29.87 | 29.92 | 11,419,924 | +0.04(+0.14%) |
Jan 06, 2017 | 30.00 | 30.00 | 29.82 | 29.87 | 21,428,852 | -0.23(-0.75%) |
Jan 05, 2017 | 29.99 | 30.18 | 29.98 | 30.10 | 29,586,478 | +0.43(+1.44%) |
Jan 04, 2017 | 29.46 | 29.81 | 29.43 | 29.67 | 50,928,872 | +0.30(+1.02%) |
Jan 03, 2017 | 29.33 | 29.53 | 29.28 | 29.37 | 23,694,496 | +0.37(+1.27%) |
Dec 30, 2016 | 29.01 | 29.01 | 29.01 | 0 | -0.08(-0.29%) | |
Dec 29, 2016 | 28.97 | 29.20 | 28.94 | 29.09 | 20,676,156 | +0.38(+1.31%) |
Dec 28, 2016 | 28.81 | 28.83 | 28.66 | 28.71 | 19,212,034 | +0.26(+0.91%) |
Dec 27, 2016 | 28.43 | 28.50 | 28.42 | 28.45 | 14,274,377 | +0.07(+0.24%) |
Dec 23, 2016 | 28.39 | 28.39 | 28.39 | 0 | -0.08(-0.26%) | |
Dec 22, 2016 | 28.50 | 28.52 | 28.36 | 28.46 | 27,020,616 | -0.30(-1.05%) |
Dec 21, 2016 | 28.93 | 28.94 | 28.76 | 28.76 | 24,275,816 | -0.10(-0.34%) |
Dec 20, 2016 | 28.90 | 28.96 | 28.84 | 28.86 | 17,883,944 | -0.11(-0.37%) |
Dec 19, 2016 | 28.99 | 29.06 | 28.91 | 28.97 | 25,172,536 | -0.11(-0.39%) |
Dec 16, 2016 | 29.29 | 29.34 | 29.00 | 29.08 | 37,240,956 | -0.31(-1.06%) |
Dec 15, 2016 | 29.39 | 29.52 | 29.33 | 29.39 | 32,636,096 | -0.26(-0.88%) |
Dec 14, 2016 | 30.04 | 30.24 | 29.54 | 29.66 | 39,749,144 | -0.66(-2.19%) |
Dec 13, 2016 | 30.23 | 30.40 | 30.18 | 30.32 | 29,241,790 | +0.33(+1.09%) |
Dec 12, 2016 | 30.05 | 30.16 | 29.85 | 29.99 | 35,017,092 | -0.70(-2.29%) |
Dec 09, 2016 | 30.62 | 30.73 | 30.54 | 30.70 | 14,895,163 | -0.18(-0.58%) |
Dec 08, 2016 | 30.71 | 30.94 | 30.64 | 30.88 | 21,640,160 | +0.00(+0.00%) |
Dec 07, 2016 | 30.62 | 30.98 | 30.59 | 30.88 | 20,042,416 | +0.35(+1.15%) |
Dec 06, 2016 | 30.53 | 30.55 | 30.39 | 30.53 | 16,063,699 | +0.00(+0.00%) |
Dec 05, 2016 | 30.39 | 30.54 | 30.37 | 30.53 | 14,218,900 | -0.04(-0.13%) |
Dec 02, 2016 | 30.51 | 30.72 | 30.50 | 30.57 | 14,930,964 | -0.23(-0.74%) |
Dec 01, 2016 | 30.80 | 30.93 | 30.70 | 30.80 | 18,001,444 | +0.00(+0.00%) |
Nov 30, 2016 | 30.75 | 30.91 | 30.70 | 30.80 | 19,993,674 | +0.11(+0.35%) |
Nov 29, 2016 | 30.60 | 30.80 | 30.52 | 30.69 | 18,787,662 | +0.19(+0.62%) |
Nov 28, 2016 | 30.63 | 30.70 | 30.49 | 30.50 | 19,402,052 | +0.11(+0.38%) |
Nov 25, 2016 | 30.45 | 30.50 | 30.37 | 30.39 | 9,899,416 | +0.29(+0.95%) |
Nov 23, 2016 | 30.10 | 30.10 | 30.10 | 0 | -0.11(-0.38%) | |
Nov 22, 2016 | 30.22 | 30.25 | 30.09 | 30.21 | 18,413,284 | +0.52(+1.77%) |
Nov 21, 2016 | 29.67 | 29.76 | 29.62 | 29.69 | 13,889,637 | +0.25(+0.83%) |
Nov 18, 2016 | 29.47 | 29.51 | 29.32 | 29.44 | 16,105,428 | -0.02(-0.08%) |
Nov 17, 2016 | 29.38 | 29.58 | 29.36 | 29.47 | 17,204,144 | +0.11(+0.39%) |
Nov 16, 2016 | 29.30 | 29.44 | 29.21 | 29.35 | 23,943,958 | -0.35(-1.19%) |
Nov 15, 2016 | 29.47 | 29.82 | 29.44 | 29.71 | 30,504,486 | +0.41(+1.40%) |
Nov 14, 2016 | 29.28 | 29.48 | 29.07 | 29.30 | 32,358,980 | -0.18(-0.61%) |
Nov 11, 2016 | 29.28 | 29.57 | 29.11 | 29.48 | 34,788,112 | -0.34(-1.13%) |
Nov 10, 2016 | 30.10 | 30.15 | 29.51 | 29.81 | 56,196,928 | -0.29(-0.95%) |
Nov 09, 2016 | 29.98 | 30.42 | 29.95 | 30.10 | 59,699,888 | -0.73(-2.37%) |
Nov 08, 2016 | 30.43 | 31.05 | 30.39 | 30.83 | 28,169,578 | +0.22(+0.72%) |
Nov 07, 2016 | 30.43 | 30.73 | 30.41 | 30.61 | 30,257,130 | +0.92(+3.09%) |
Nov 04, 2016 | 29.76 | 29.83 | 29.61 | 29.69 | 23,699,430 | -0.26(-0.88%) |
Nov 03, 2016 | 30.12 | 30.16 | 29.86 | 29.95 | 19,067,924 | -0.05(-0.16%) |
Nov 02, 2016 | 30.16 | 30.24 | 29.77 | 30.00 | 29,808,050 | -0.39(-1.29%) |
Nov 01, 2016 | 30.70 | 30.73 | 30.14 | 30.39 | 29,908,576 | +0.20(+0.65%) |
Oct 31, 2016 | 30.21 | 30.35 | 30.18 | 30.20 | 13,951,109 | +0.01(+0.03%) |
Oct 28, 2016 | 30.28 | 30.44 | 30.03 | 30.19 | 29,741,946 | -0.34(-1.10%) |
Oct 27, 2016 | 30.65 | 30.67 | 30.46 | 30.53 | 17,988,266 | -0.27(-0.88%) |
Oct 26, 2016 | 30.80 | 30.93 | 30.68 | 30.80 | 15,933,819 | -0.31(-1.00%) |
Oct 25, 2016 | 31.22 | 31.25 | 31.07 | 31.11 | 13,147,575 | -0.11(-0.37%) |
Oct 24, 2016 | 31.32 | 31.38 | 31.15 | 31.22 | 12,034,951 | +0.23(+0.74%) |
Oct 21, 2016 | 30.84 | 31.04 | 30.81 | 30.99 | 11,509,299 | -0.02(-0.05%) |
Oct 20, 2016 | 30.94 | 31.11 | 30.89 | 31.01 | 10,896,640 | -0.04(-0.13%) |
Oct 19, 2016 | 31.00 | 31.14 | 30.89 | 31.05 | 12,146,302 | +0.03(+0.11%) |
Oct 18, 2016 | 31.12 | 31.13 | 30.96 | 31.02 | 19,156,084 | +0.50(+1.64%) |
Oct 17, 2016 | 30.55 | 30.64 | 30.47 | 30.52 | 16,271,900 | -0.28(-0.90%) |
Oct 14, 2016 | 30.86 | 30.95 | 30.71 | 30.80 | 25,477,256 | +0.29(+0.97%) |
Oct 13, 2016 | 30.35 | 30.62 | 30.16 | 30.50 | 32,274,254 | -0.49(-1.59%) |
Oct 12, 2016 | 30.89 | 31.04 | 30.81 | 30.99 | 19,571,544 | -0.04(-0.13%) |
Oct 11, 2016 | 31.25 | 31.29 | 30.91 | 31.03 | 32,808,582 | -0.95(-2.97%) |
Oct 10, 2016 | 31.73 | 32.09 | 31.69 | 31.98 | 24,792,554 | +0.45(+1.43%) |
Oct 07, 2016 | 31.64 | 31.74 | 31.33 | 31.53 | 22,606,070 | -0.25(-0.80%) |
Oct 06, 2016 | 31.61 | 31.84 | 31.55 | 31.79 | 14,779,840 | +0.11(+0.36%) |
Oct 05, 2016 | 31.48 | 31.70 | 31.40 | 31.67 | 28,339,932 | +0.75(+2.44%) |
Oct 04, 2016 | 31.30 | 31.33 | 30.85 | 30.92 | 21,726,240 | -0.25(-0.81%) |
Oct 03, 2016 | 30.99 | 31.19 | 30.91 | 31.17 | 16,007,933 | +0.03(+0.11%) |
Sep 30, 2016 | 30.99 | 31.29 | 30.93 | 31.14 | 22,621,988 | +0.07(+0.24%) |
Sep 29, 2016 | 31.35 | 31.48 | 30.94 | 31.07 | 26,774,732 | -0.33(-1.04%) |
Sep 28, 2016 | 31.26 | 31.41 | 30.94 | 31.39 | 20,200,658 | +0.26(+0.84%) |
Sep 27, 2016 | 31.05 | 31.15 | 30.91 | 31.13 | 21,590,990 | +0.39(+1.28%) |
Sep 26, 2016 | 30.92 | 30.98 | 30.74 | 30.74 | 26,002,558 | -0.65(-2.06%) |
Sep 23, 2016 | 31.45 | 31.57 | 31.36 | 31.39 | 20,249,590 | -0.53(-1.67%) |
Sep 22, 2016 | 31.89 | 32.01 | 31.83 | 31.92 | 23,745,762 | +0.11(+0.36%) |
Sep 21, 2016 | 31.42 | 31.84 | 31.24 | 31.80 | 35,674,008 | +0.76(+2.45%) |
Sep 20, 2016 | 31.22 | 31.27 | 31.04 | 31.04 | 16,246,102 | +0.07(+0.21%) |
Sep 19, 2016 | 31.12 | 31.21 | 30.93 | 30.98 | 20,713,604 | +0.07(+0.21%) |
Sep 16, 2016 | 30.87 | 30.98 | 30.67 | 30.91 | 26,537,490 | -0.18(-0.58%) |
Sep 15, 2016 | 30.81 | 31.19 | 30.71 | 31.09 | 31,185,140 | +0.57(+1.85%) |
Sep 14, 2016 | 30.68 | 30.87 | 30.52 | 30.53 | 29,888,678 | +0.00(+0.00%) |
Sep 13, 2016 | 30.71 | 30.81 | 30.24 | 30.53 | 49,464,832 | -0.84(-2.66%) |
Sep 12, 2016 | 30.72 | 31.45 | 30.70 | 31.36 | 35,414,464 | +0.04(+0.13%) |
Sep 09, 2016 | 31.89 | 31.89 | 31.29 | 31.32 | 40,823,208 | -0.65(-2.02%) |
Sep 08, 2016 | 31.81 | 32.06 | 31.80 | 31.97 | 45,411,232 | +0.30(+0.96%) |
Sep 07, 2016 | 31.67 | 31.71 | 31.59 | 31.66 | 16,390,027 | -0.01(-0.03%) |
Sep 06, 2016 | 31.66 | 31.75 | 31.49 | 31.67 | 27,572,554 | +0.48(+1.52%) |
Sep 02, 2016 | 31.12 | 31.20 | 31.20 | 31.20 | 29,754,408 | +0.61(+2.01%) |
Sep 01, 2016 | 30.60 | 30.69 | 30.39 | 30.58 | 19,563,358 | +0.23(+0.76%) |
Aug 31, 2016 | 30.48 | 30.48 | 30.18 | 30.35 | 27,216,036 | -0.33(-1.07%) |
Aug 30, 2016 | 30.71 | 30.81 | 30.59 | 30.68 | 15,524,701 | +0.20(+0.64%) |
Aug 29, 2016 | 30.34 | 30.56 | 30.31 | 30.48 | 15,767,793 | +0.23(+0.76%) |
Aug 26, 2016 | 30.51 | 30.86 | 30.05 | 30.25 | 41,585,952 | -0.13(-0.43%) |
Aug 25, 2016 | 30.30 | 30.43 | 30.25 | 30.39 | 15,711,241 | -0.02(-0.08%) |
Aug 24, 2016 | 30.40 | 30.51 | 30.33 | 30.41 | 24,125,376 | -0.15(-0.48%) |
Aug 23, 2016 | 30.73 | 30.85 | 30.52 | 30.56 | 19,192,588 | -0.01(-0.03%) |
Aug 22, 2016 | 30.68 | 30.72 | 30.51 | 30.57 | 21,845,672 | -0.28(-0.90%) |
Aug 19, 2016 | 30.80 | 30.89 | 30.64 | 30.84 | 16,810,414 | -0.17(-0.55%) |
Aug 18, 2016 | 30.92 | 31.03 | 30.87 | 31.02 | 15,056,676 | +0.27(+0.88%) |
Aug 17, 2016 | 30.71 | 30.79 | 30.44 | 30.75 | 28,162,280 | -0.21(-0.69%) |
Aug 16, 2016 | 31.00 | 31.05 | 30.87 | 30.96 | 21,960,504 | -0.14(-0.43%) |
Aug 15, 2016 | 30.91 | 31.12 | 30.89 | 31.09 | 32,187,532 | +0.68(+2.25%) |
Aug 12, 2016 | 30.38 | 30.49 | 30.35 | 30.41 | 19,164,446 | +0.07(+0.22%) |
Aug 11, 2016 | 30.14 | 30.39 | 30.12 | 30.35 | 25,281,428 | +0.63(+2.12%) |
Aug 10, 2016 | 29.89 | 29.89 | 29.67 | 29.71 | 16,300,703 | -0.17(-0.58%) |
Aug 09, 2016 | 29.81 | 30.02 | 29.81 | 29.89 | 18,623,858 | +0.28(+0.94%) |
Aug 08, 2016 | 29.62 | 29.71 | 29.60 | 29.61 | 10,216,590 | +0.16(+0.56%) |
Aug 05, 2016 | 29.29 | 29.48 | 29.26 | 29.44 | 19,276,714 | +0.44(+1.53%) |
Aug 04, 2016 | 28.94 | 29.09 | 28.85 | 29.00 | 13,602,296 | +0.07(+0.23%) |
Aug 03, 2016 | 28.65 | 28.95 | 28.64 | 28.94 | 17,805,930 | +0.10(+0.34%) |
Aug 02, 2016 | 28.83 | 28.97 | 28.62 | 28.84 | 24,667,874 | -0.09(-0.31%) |
Aug 01, 2016 | 29.15 | 29.21 | 28.90 | 28.93 | 16,966,192 | -0.10(-0.34%) |
Jul 29, 2016 | 28.83 | 29.12 | 28.80 | 29.03 | 25,895,084 | -0.02(-0.08%) |
Jul 28, 2016 | 29.08 | 29.11 | 28.96 | 29.05 | 13,727,565 | -0.16(-0.53%) |
Jul 27, 2016 | 29.25 | 29.34 | 29.02 | 29.21 | 19,216,576 | -0.11(-0.39%) |
Jul 26, 2016 | 29.21 | 29.35 | 29.17 | 29.32 | 16,352,245 | +0.34(+1.19%) |
Jul 25, 2016 | 29.15 | 29.15 | 28.97 | 28.98 | 15,734,969 | -0.24(-0.81%) |
Jul 22, 2016 | 29.12 | 29.24 | 29.07 | 29.21 | 11,269,334 | +0.16(+0.54%) |
Jul 21, 2016 | 29.08 | 29.17 | 28.94 | 29.06 | 15,525,429 | -0.02(-0.08%) |
Jul 20, 2016 | 29.05 | 29.11 | 28.94 | 29.08 | 19,370,712 | +0.34(+1.20%) |
Jul 19, 2016 | 28.93 | 28.95 | 28.71 | 28.74 | 24,498,450 | -0.55(-1.87%) |
Jul 18, 2016 | 28.98 | 29.30 | 28.94 | 29.29 | 16,051,777 | +0.24(+0.82%) |
Jul 15, 2016 | 29.12 | 29.14 | 28.98 | 29.05 | 20,274,246 | -0.08(-0.28%) |
Jul 14, 2016 | 29.00 | 29.17 | 28.96 | 29.13 | 26,374,982 | +0.47(+1.63%) |
Jul 13, 2016 | 28.72 | 28.73 | 28.53 | 28.67 | 20,630,458 | -0.12(-0.43%) |
Jul 12, 2016 | 28.68 | 28.84 | 28.60 | 28.79 | 33,878,940 | +0.57(+2.03%) |
Jul 11, 2016 | 28.14 | 28.35 | 28.06 | 28.22 | 26,333,652 | +0.21(+0.76%) |
Jul 08, 2016 | 27.68 | 28.05 | 27.41 | 28.00 | 30,101,542 | +0.59(+2.15%) |
Jul 07, 2016 | 27.64 | 27.73 | 27.33 | 27.41 | 22,066,448 | -0.13(-0.48%) |
Jul 06, 2016 | 27.20 | 27.58 | 27.11 | 27.54 | 24,393,924 | -0.07(-0.24%) |
Jul 05, 2016 | 27.76 | 27.80 | 27.53 | 27.61 | 23,201,666 | -0.64(-2.26%) |
Jul 01, 2016 | 28.18 | 28.25 | 28.25 | 28.25 | 22,944,794 | +0.21(+0.76%) |
Jun 30, 2016 | 27.89 | 28.21 | 27.76 | 28.03 | 44,207,980 | +0.38(+1.36%) |
Jun 29, 2016 | 27.63 | 27.71 | 27.58 | 27.66 | 34,213,348 | +0.49(+1.81%) |
Jun 28, 2016 | 27.07 | 27.22 | 26.90 | 27.17 | 33,209,818 | +0.64(+2.41%) |
Jun 27, 2016 | 26.72 | 26.74 | 26.18 | 26.53 | 43,957,136 | -0.08(-0.31%) |
Jun 24, 2016 | 26.81 | 27.35 | 26.56 | 26.61 | 68,636,136 | -1.72(-6.07%) |
Jun 23, 2016 | 28.06 | 28.35 | 28.01 | 28.33 | 26,789,196 | +0.67(+2.43%) |
Jun 22, 2016 | 27.76 | 27.89 | 27.63 | 27.66 | 29,155,908 | +0.23(+0.84%) |
Jun 21, 2016 | 27.36 | 27.52 | 27.20 | 27.43 | 20,937,888 | +0.27(+1.01%) |
Jun 20, 2016 | 27.26 | 27.37 | 27.12 | 27.15 | 30,066,746 | +0.47(+1.77%) |
Jun 17, 2016 | 26.67 | 26.76 | 26.51 | 26.68 | 21,552,506 | -0.11(-0.41%) |
Jun 16, 2016 | 26.39 | 26.88 | 26.22 | 26.79 | 41,307,868 | -0.08(-0.29%) |
Jun 15, 2016 | 26.98 | 27.21 | 26.85 | 26.87 | 33,676,044 | +0.04(+0.15%) |
Jun 14, 2016 | 26.70 | 26.89 | 26.50 | 26.83 | 34,698,552 | +0.07(+0.27%) |
Jun 13, 2016 | 26.84 | 27.06 | 26.72 | 26.76 | 36,706,644 | -0.58(-2.11%) |
Jun 10, 2016 | 27.33 | 27.49 | 27.21 | 27.33 | 44,014,624 | -0.76(-2.69%) |
Jun 09, 2016 | 27.97 | 28.12 | 27.95 | 28.09 | 21,799,080 | -0.16(-0.58%) |
Jun 08, 2016 | 28.19 | 28.31 | 28.17 | 28.25 | 19,256,900 | +0.08(+0.29%) |
Jun 07, 2016 | 28.14 | 28.28 | 28.13 | 28.17 | 36,223,956 | +0.36(+1.29%) |
Jun 06, 2016 | 27.46 | 27.92 | 27.60 | 27.81 | 32,542,068 | +0.35(+1.27%) |
Jun 03, 2016 | 27.40 | 27.56 | 27.22 | 27.46 | 28,799,952 | +0.03(+0.12%) |
Jun 02, 2016 | 27.17 | 27.47 | 27.14 | 27.43 | 25,601,828 | +0.24(+0.88%) |
Jun 01, 2016 | 27.37 | 27.26 | 27.02 | 27.19 | 28,030,434 | -0.17(-0.64%) |
May 31, 2016 | 27.05 | 27.43 | 26.94 | 27.37 | 78,189,208 | +0.66(+2.47%) |
May 27, 2016 | 26.76 | 26.71 | 26.71 | 26.71 | 25,722,208 | +0.15(+0.58%) |
May 26, 2016 | 26.57 | 26.62 | 26.46 | 26.55 | 19,168,868 | -0.10(-0.37%) |
May 25, 2016 | 26.46 | 26.69 | 26.41 | 26.65 | 30,963,386 | +0.48(+1.83%) |
May 24, 2016 | 25.85 | 26.23 | 25.82 | 26.17 | 35,747,348 | +0.50(+1.93%) |
May 23, 2016 | 25.71 | 25.85 | 25.64 | 25.67 | 18,788,502 | -0.06(-0.22%) |
May 20, 2016 | 25.68 | 25.84 | 25.66 | 25.73 | 20,871,206 | +0.33(+1.28%) |
May 19, 2016 | 25.42 | 25.48 | 25.24 | 25.41 | 33,611,512 | -0.14(-0.54%) |
May 18, 2016 | 25.62 | 25.93 | 25.43 | 25.54 | 35,433,548 | -0.20(-0.77%) |
May 17, 2016 | 25.85 | 25.96 | 25.66 | 25.74 | 29,373,312 | -0.16(-0.61%) |
May 16, 2016 | 25.74 | 26.02 | 25.73 | 25.90 | 27,196,472 | +0.50(+1.95%) |
May 13, 2016 | 25.63 | 25.72 | 25.26 | 25.41 | 40,247,376 | -0.41(-1.61%) |
May 12, 2016 | 26.07 | 26.13 | 25.76 | 25.82 | 26,082,978 | -0.05(-0.19%) |
May 11, 2016 | 25.97 | 26.14 | 25.87 | 25.87 | 28,703,262 | -0.44(-1.67%) |
May 10, 2016 | 25.91 | 26.31 | 25.91 | 26.31 | 30,149,882 | +0.59(+2.31%) |
May 09, 2016 | 26.00 | 26.05 | 25.72 | 25.72 | 38,248,764 | -0.40(-1.53%) |
May 06, 2016 | 25.99 | 26.26 | 25.98 | 26.11 | 28,171,048 | -0.15(-0.59%) |
May 05, 2016 | 26.46 | 26.51 | 26.19 | 26.27 | 39,963,412 | +0.04(+0.15%) |
May 04, 2016 | 26.38 | 26.49 | 26.13 | 26.23 | 34,622,600 | -0.33(-1.24%) |
May 03, 2016 | 26.80 | 26.85 | 26.52 | 26.56 | 38,693,652 | -0.66(-2.44%) |