Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.91 | 35.97 | 35.44 | 35.54 | 9,849,684 | -0.58(-1.62%) |
Apr 27, 2017 | 35.83 | 36.15 | 35.83 | 36.12 | 5,655,858 | +0.48(+1.34%) |
Apr 26, 2017 | 35.89 | 35.91 | 35.56 | 35.64 | 4,477,755 | -0.27(-0.76%) |
Apr 25, 2017 | 35.73 | 35.94 | 35.60 | 35.91 | 4,509,964 | +0.36(+1.00%) |
Apr 24, 2017 | 35.58 | 35.67 | 35.44 | 35.56 | 4,904,651 | +0.51(+1.45%) |
Apr 21, 2017 | 35.05 | 35.13 | 34.82 | 35.05 | 6,109,408 | -0.14(-0.41%) |
Apr 20, 2017 | 34.92 | 35.23 | 34.77 | 35.19 | 5,058,934 | +0.50(+1.44%) |
Apr 19, 2017 | 34.80 | 34.96 | 34.61 | 34.69 | 8,053,146 | +0.19(+0.54%) |
Apr 18, 2017 | 34.23 | 34.52 | 34.17 | 34.51 | 4,767,488 | +0.14(+0.40%) |
Apr 17, 2017 | 34.16 | 34.39 | 34.15 | 34.37 | 4,910,074 | +0.37(+1.09%) |
Apr 13, 2017 | 34.08 | 34.51 | 34.00 | 34.00 | 6,078,367 | -0.25(-0.74%) |
Apr 12, 2017 | 34.71 | 34.73 | 34.14 | 34.25 | 17,705,002 | -0.45(-1.30%) |
Apr 11, 2017 | 34.85 | 34.85 | 34.25 | 34.70 | 15,172,445 | -0.26(-0.75%) |
Apr 10, 2017 | 35.26 | 35.26 | 34.89 | 34.97 | 4,398,776 | -0.31(-0.88%) |
Apr 07, 2017 | 35.11 | 35.36 | 35.08 | 35.28 | 1,932,362 | +0.14(+0.39%) |
Apr 06, 2017 | 35.05 | 35.23 | 34.86 | 35.14 | 2,265,527 | +0.02(+0.05%) |
Apr 05, 2017 | 35.38 | 35.64 | 35.09 | 35.12 | 3,242,453 | -0.21(-0.59%) |
Apr 04, 2017 | 35.27 | 35.48 | 35.22 | 35.33 | 3,336,628 | -0.12(-0.35%) |
Apr 03, 2017 | 35.58 | 35.65 | 35.20 | 35.46 | 2,827,089 | -0.08(-0.24%) |
Mar 31, 2017 | 35.50 | 35.69 | 35.42 | 35.54 | 1,941,504 | -0.00(-0.01%) |
Mar 30, 2017 | 35.36 | 35.62 | 35.36 | 35.54 | 1,318,597 | +0.18(+0.50%) |
Mar 29, 2017 | 35.45 | 35.46 | 35.29 | 35.37 | 2,644,398 | -0.14(-0.40%) |
Mar 28, 2017 | 35.41 | 35.63 | 35.29 | 35.51 | 5,230,042 | +0.07(+0.19%) |
Mar 27, 2017 | 35.13 | 35.46 | 34.92 | 35.44 | 2,798,870 | +0.16(+0.45%) |
Mar 24, 2017 | 35.54 | 35.67 | 35.17 | 35.28 | 3,642,689 | +0.28(+0.79%) |
Mar 23, 2017 | 35.05 | 35.17 | 34.92 | 35.01 | 2,983,558 | -0.11(-0.30%) |
Mar 22, 2017 | 34.80 | 35.14 | 34.72 | 35.11 | 7,430,179 | +0.34(+0.97%) |
Mar 21, 2017 | 35.57 | 35.66 | 34.69 | 34.77 | 12,071,825 | -0.67(-1.89%) |
Mar 20, 2017 | 35.38 | 35.59 | 35.23 | 35.44 | 2,546,047 | +0.22(+0.61%) |
Mar 17, 2017 | 35.25 | 35.32 | 35.13 | 35.23 | 4,596,736 | +0.09(+0.27%) |
Mar 16, 2017 | 35.16 | 35.25 | 35.05 | 35.13 | 3,597,857 | +0.03(+0.08%) |
Mar 15, 2017 | 34.80 | 35.13 | 34.70 | 35.11 | 5,398,251 | +0.32(+0.91%) |
Mar 14, 2017 | 34.80 | 34.81 | 34.56 | 34.79 | 2,848,142 | -0.12(-0.36%) |
Mar 13, 2017 | 34.86 | 34.92 | 34.69 | 34.92 | 6,132,013 | +0.17(+0.49%) |
Mar 10, 2017 | 34.64 | 34.84 | 34.57 | 34.75 | 4,017,097 | +0.33(+0.95%) |
Mar 09, 2017 | 34.30 | 34.48 | 34.20 | 34.42 | 2,397,727 | +0.01(+0.04%) |
Mar 08, 2017 | 34.37 | 34.64 | 34.33 | 34.41 | 3,365,334 | +0.04(+0.10%) |
Mar 07, 2017 | 34.21 | 34.52 | 34.16 | 34.37 | 3,438,095 | +0.08(+0.25%) |
Mar 06, 2017 | 34.12 | 34.33 | 33.98 | 34.29 | 5,747,116 | +0.01(+0.04%) |
Mar 03, 2017 | 34.25 | 34.27 | 34.04 | 34.27 | 2,995,246 | +0.12(+0.35%) |
Mar 02, 2017 | 34.42 | 34.49 | 34.14 | 34.15 | 4,299,821 | -0.30(-0.88%) |
Mar 01, 2017 | 34.34 | 34.51 | 34.07 | 34.46 | 4,110,088 | +0.40(+1.17%) |
Feb 28, 2017 | 34.31 | 34.32 | 33.98 | 34.06 | 5,420,188 | -0.32(-0.92%) |
Feb 27, 2017 | 34.19 | 34.38 | 34.11 | 34.38 | 4,236,060 | +0.16(+0.48%) |
Feb 24, 2017 | 33.79 | 34.22 | 33.66 | 34.21 | 3,085,790 | +0.05(+0.14%) |
Feb 23, 2017 | 34.53 | 34.54 | 34.04 | 34.16 | 6,117,534 | -0.38(-1.11%) |
Feb 22, 2017 | 34.58 | 34.66 | 34.45 | 34.55 | 2,938,072 | -0.15(-0.44%) |
Feb 21, 2017 | 34.55 | 34.70 | 34.44 | 34.70 | 2,511,626 | +0.33(+0.95%) |
Feb 17, 2017 | 34.37 | 34.37 | 34.37 | 0 | +0.12(+0.36%) | |
Feb 16, 2017 | 34.15 | 34.25 | 34.03 | 34.25 | 4,328,603 | +0.13(+0.38%) |
Feb 15, 2017 | 33.87 | 34.12 | 33.73 | 34.12 | 3,640,143 | +0.35(+1.03%) |
Feb 14, 2017 | 33.85 | 33.85 | 33.59 | 33.77 | 4,312,307 | -0.26(-0.77%) |
Feb 13, 2017 | 33.84 | 34.03 | 33.76 | 34.03 | 3,842,790 | +0.44(+1.31%) |
Feb 10, 2017 | 33.86 | 33.86 | 33.33 | 33.59 | 4,511,507 | +0.04(+0.11%) |
Feb 09, 2017 | 33.90 | 33.91 | 33.55 | 33.56 | 4,012,073 | -0.29(-0.87%) |
Feb 08, 2017 | 33.81 | 33.95 | 33.69 | 33.85 | 3,003,840 | +0.04(+0.11%) |
Feb 07, 2017 | 33.84 | 33.90 | 33.66 | 33.81 | 3,199,146 | +0.14(+0.42%) |
Feb 06, 2017 | 33.73 | 33.80 | 33.57 | 33.67 | 2,152,954 | -0.04(-0.12%) |
Feb 03, 2017 | 33.73 | 33.80 | 33.64 | 33.71 | 3,690,066 | +0.15(+0.44%) |
Feb 02, 2017 | 33.33 | 33.64 | 33.22 | 33.56 | 2,568,277 | +0.04(+0.11%) |
Feb 01, 2017 | 33.58 | 33.67 | 33.31 | 33.53 | 3,827,683 | +0.34(+1.02%) |
Jan 31, 2017 | 33.48 | 33.60 | 33.06 | 33.19 | 4,895,482 | -0.47(-1.39%) |
Jan 30, 2017 | 33.72 | 33.72 | 33.28 | 33.66 | 4,002,678 | -0.16(-0.47%) |
Jan 27, 2017 | 33.55 | 33.82 | 33.55 | 33.82 | 3,790,048 | +0.43(+1.28%) |
Jan 26, 2017 | 33.69 | 33.69 | 33.27 | 33.39 | 5,868,438 | -0.26(-0.77%) |
Jan 25, 2017 | 33.56 | 33.67 | 33.38 | 33.65 | 6,145,771 | +0.41(+1.23%) |
Jan 24, 2017 | 32.74 | 33.24 | 32.74 | 33.24 | 9,232,537 | +0.64(+1.96%) |
Jan 23, 2017 | 32.80 | 32.85 | 32.44 | 32.60 | 3,732,792 | -0.29(-0.88%) |
Jan 20, 2017 | 32.89 | 33.11 | 32.84 | 32.89 | 6,102,653 | +0.31(+0.96%) |
Jan 19, 2017 | 32.61 | 32.83 | 32.52 | 32.58 | 2,393,410 | -0.25(-0.76%) |
Jan 18, 2017 | 32.43 | 32.83 | 32.37 | 32.83 | 4,487,977 | +0.57(+1.77%) |
Jan 17, 2017 | 32.55 | 32.58 | 32.18 | 32.26 | 3,511,460 | -0.38(-1.17%) |
Jan 13, 2017 | 32.64 | 32.64 | 32.64 | 0 | +0.48(+1.48%) | |
Jan 12, 2017 | 32.49 | 32.49 | 32.01 | 32.16 | 8,787,227 | -0.54(-1.66%) |
Jan 11, 2017 | 32.48 | 32.72 | 32.44 | 32.71 | 4,963,117 | +0.14(+0.42%) |
Jan 10, 2017 | 32.42 | 32.64 | 32.42 | 32.57 | 3,972,111 | +0.12(+0.38%) |
Jan 09, 2017 | 32.12 | 32.54 | 32.12 | 32.45 | 5,280,470 | +0.37(+1.15%) |
Jan 06, 2017 | 31.96 | 32.20 | 31.83 | 32.08 | 5,817,836 | +0.16(+0.52%) |
Jan 05, 2017 | 32.17 | 32.29 | 31.91 | 31.91 | 3,382,909 | -0.19(-0.58%) |
Jan 04, 2017 | 32.14 | 32.24 | 32.00 | 32.10 | 4,340,342 | +0.10(+0.32%) |
Jan 03, 2017 | 32.48 | 32.48 | 31.80 | 32.00 | 6,438,525 | +0.05(+0.17%) |
Dec 30, 2016 | 31.94 | 31.94 | 31.94 | 0 | -0.41(-1.27%) | |
Dec 29, 2016 | 32.21 | 32.40 | 32.10 | 32.35 | 2,841,423 | +0.01(+0.03%) |
Dec 28, 2016 | 33.02 | 33.15 | 32.34 | 32.34 | 4,339,692 | -0.54(-1.65%) |
Dec 27, 2016 | 32.70 | 32.98 | 32.70 | 32.89 | 2,872,355 | +0.28(+0.85%) |
Dec 23, 2016 | 32.61 | 32.61 | 32.61 | 0 | +0.15(+0.47%) | |
Dec 22, 2016 | 32.60 | 32.60 | 32.29 | 32.46 | 1,699,197 | +0.16(+0.51%) |
Dec 21, 2016 | 32.54 | 32.54 | 32.25 | 32.29 | 4,553,075 | -0.03(-0.10%) |
Dec 20, 2016 | 32.32 | 32.45 | 32.22 | 32.33 | 2,634,427 | +0.05(+0.15%) |
Dec 19, 2016 | 31.96 | 32.28 | 31.94 | 32.28 | 3,865,216 | +0.40(+1.24%) |
Dec 16, 2016 | 32.36 | 32.41 | 31.75 | 31.88 | 7,893,905 | -0.42(-1.29%) |
Dec 15, 2016 | 31.88 | 32.38 | 31.88 | 32.30 | 13,527,997 | +0.51(+1.60%) |
Dec 14, 2016 | 31.94 | 32.05 | 31.71 | 31.79 | 7,136,886 | -0.34(-1.07%) |
Dec 13, 2016 | 31.63 | 32.16 | 31.63 | 32.13 | 8,612,948 | +0.56(+1.78%) |
Dec 12, 2016 | 31.59 | 31.67 | 31.30 | 31.57 | 8,701,013 | -0.13(-0.42%) |
Dec 09, 2016 | 32.11 | 32.16 | 31.57 | 31.70 | 7,712,254 | -0.16(-0.51%) |
Dec 08, 2016 | 31.68 | 31.99 | 31.65 | 31.87 | 5,722,172 | +0.19(+0.60%) |
Dec 07, 2016 | 30.96 | 31.70 | 30.87 | 31.68 | 7,830,503 | +0.62(+1.99%) |
Dec 06, 2016 | 30.83 | 31.06 | 30.76 | 31.06 | 6,065,266 | +0.34(+1.09%) |
Dec 05, 2016 | 30.63 | 30.81 | 30.47 | 30.72 | 6,000,587 | +0.31(+1.00%) |
Dec 02, 2016 | 29.91 | 30.45 | 29.90 | 30.42 | 8,583,359 | +0.48(+1.61%) |
Dec 01, 2016 | 31.38 | 31.38 | 29.85 | 29.94 | 24,989,962 | -1.49(-4.76%) |
Nov 30, 2016 | 31.56 | 31.60 | 31.41 | 31.43 | 3,995,695 | -0.09(-0.28%) |
Nov 29, 2016 | 31.50 | 31.70 | 31.39 | 31.52 | 6,667,365 | -0.12(-0.38%) |
Nov 28, 2016 | 31.65 | 31.77 | 31.57 | 31.64 | 7,398,757 | -0.08(-0.25%) |
Nov 25, 2016 | 31.70 | 31.73 | 31.58 | 31.72 | 1,002,619 | +0.09(+0.29%) |
Nov 23, 2016 | 31.62 | 31.62 | 31.62 | 0 | -0.05(-0.15%) | |
Nov 22, 2016 | 31.55 | 31.72 | 31.52 | 31.67 | 7,720,500 | +0.36(+1.16%) |
Nov 21, 2016 | 31.40 | 31.40 | 31.09 | 31.31 | 8,303,487 | +0.20(+0.65%) |
Nov 18, 2016 | 30.94 | 31.15 | 30.86 | 31.11 | 12,102,648 | +0.18(+0.57%) |
Nov 17, 2016 | 30.82 | 31.05 | 30.67 | 30.93 | 3,440,173 | +0.19(+0.63%) |
Nov 16, 2016 | 30.44 | 30.78 | 30.39 | 30.74 | 4,146,216 | +0.24(+0.78%) |
Nov 15, 2016 | 30.11 | 30.57 | 30.09 | 30.50 | 6,675,839 | +0.50(+1.67%) |
Nov 14, 2016 | 30.29 | 30.31 | 29.92 | 30.00 | 6,624,858 | -0.33(-1.08%) |
Nov 11, 2016 | 29.66 | 30.32 | 29.66 | 30.32 | 14,885,654 | +0.74(+2.50%) |
Nov 10, 2016 | 30.39 | 30.40 | 29.25 | 29.59 | 13,253,240 | -0.56(-1.86%) |
Nov 09, 2016 | 29.65 | 30.24 | 29.54 | 30.15 | 11,812,347 | -0.24(-0.80%) |
Nov 08, 2016 | 30.24 | 30.54 | 30.14 | 30.39 | 2,124,103 | +0.05(+0.18%) |
Nov 07, 2016 | 29.94 | 30.34 | 29.89 | 30.34 | 4,743,332 | +0.88(+3.00%) |
Nov 04, 2016 | 29.41 | 29.75 | 29.31 | 29.45 | 6,900,297 | -0.15(-0.52%) |
Nov 03, 2016 | 29.77 | 29.92 | 29.57 | 29.61 | 6,086,763 | -0.12(-0.42%) |
Nov 02, 2016 | 29.90 | 30.07 | 29.66 | 29.73 | 4,137,097 | -0.19(-0.62%) |
Nov 01, 2016 | 30.24 | 30.37 | 29.62 | 29.92 | 6,093,600 | -0.28(-0.92%) |
Oct 31, 2016 | 30.15 | 30.31 | 30.13 | 30.20 | 3,555,774 | +0.21(+0.71%) |
Oct 28, 2016 | 30.24 | 30.40 | 29.98 | 29.98 | 4,862,622 | -0.17(-0.57%) |
Oct 27, 2016 | 30.51 | 30.62 | 30.13 | 30.16 | 5,780,986 | -0.09(-0.29%) |
Oct 26, 2016 | 29.90 | 30.44 | 29.90 | 30.24 | 2,554,863 | -0.09(-0.29%) |
Oct 25, 2016 | 30.35 | 30.45 | 30.28 | 30.33 | 3,216,287 | -0.08(-0.28%) |
Oct 24, 2016 | 30.22 | 30.42 | 30.17 | 30.42 | 2,937,123 | +0.38(+1.28%) |
Oct 21, 2016 | 29.97 | 30.07 | 29.75 | 30.03 | 4,582,174 | -0.04(-0.13%) |
Oct 20, 2016 | 29.77 | 30.17 | 29.65 | 30.07 | 8,072,306 | +0.26(+0.88%) |
Oct 19, 2016 | 29.80 | 29.92 | 29.66 | 29.81 | 15,147,446 | -0.31(-1.03%) |
Oct 18, 2016 | 30.13 | 30.28 | 30.04 | 30.12 | 6,101,416 | +0.34(+1.13%) |
Oct 17, 2016 | 29.85 | 30.03 | 29.76 | 29.78 | 2,038,174 | -0.12(-0.41%) |
Oct 14, 2016 | 29.92 | 30.24 | 29.87 | 29.91 | 5,304,158 | +0.19(+0.64%) |
Oct 13, 2016 | 29.78 | 29.84 | 29.22 | 29.72 | 14,914,779 | -0.35(-1.15%) |
Oct 12, 2016 | 30.02 | 30.11 | 29.75 | 30.06 | 9,648,122 | +0.00(+0.00%) |
Oct 11, 2016 | 30.57 | 30.64 | 29.82 | 30.06 | 9,359,252 | -0.63(-2.06%) |
Oct 10, 2016 | 30.97 | 31.05 | 30.68 | 30.70 | 4,013,326 | -0.10(-0.32%) |
Oct 07, 2016 | 30.86 | 30.86 | 30.52 | 30.79 | 4,751,217 | +0.02(+0.07%) |
Oct 06, 2016 | 30.67 | 30.83 | 30.42 | 30.77 | 5,613,530 | +0.18(+0.58%) |
Oct 05, 2016 | 30.51 | 30.84 | 30.47 | 30.59 | 9,103,388 | +0.23(+0.77%) |
Oct 04, 2016 | 30.62 | 30.73 | 30.32 | 30.36 | 8,178,133 | -0.13(-0.42%) |
Oct 03, 2016 | 30.67 | 30.88 | 30.45 | 30.49 | 4,973,943 | -0.24(-0.78%) |
Sep 30, 2016 | 30.44 | 30.85 | 30.44 | 30.73 | 7,396,611 | +0.48(+1.59%) |
Sep 29, 2016 | 29.83 | 30.43 | 29.56 | 30.24 | 15,259,696 | +0.37(+1.23%) |
Sep 28, 2016 | 29.91 | 30.01 | 29.67 | 29.88 | 3,611,075 | +0.04(+0.13%) |
Sep 27, 2016 | 29.30 | 29.85 | 29.26 | 29.84 | 9,162,659 | +0.48(+1.64%) |
Sep 26, 2016 | 29.46 | 29.52 | 29.26 | 29.36 | 3,946,664 | -0.27(-0.93%) |
Sep 23, 2016 | 29.97 | 29.98 | 29.60 | 29.63 | 4,765,285 | -0.35(-1.17%) |
Sep 22, 2016 | 30.14 | 30.25 | 29.88 | 29.98 | 7,057,561 | +0.14(+0.47%) |
Sep 21, 2016 | 29.67 | 29.89 | 29.48 | 29.84 | 8,762,898 | +0.41(+1.38%) |
Sep 20, 2016 | 29.71 | 29.75 | 29.37 | 29.43 | 3,222,093 | -0.11(-0.37%) |
Sep 19, 2016 | 29.75 | 29.94 | 29.48 | 29.54 | 4,919,474 | +0.10(+0.35%) |
Sep 16, 2016 | 29.83 | 29.83 | 29.22 | 29.44 | 6,063,322 | +0.01(+0.05%) |
Sep 15, 2016 | 28.79 | 29.48 | 28.64 | 29.43 | 11,644,112 | +0.71(+2.48%) |
Sep 14, 2016 | 28.51 | 28.80 | 28.38 | 28.71 | 5,931,725 | +0.24(+0.84%) |
Sep 13, 2016 | 28.69 | 28.86 | 28.35 | 28.48 | 8,413,421 | -0.31(-1.09%) |
Sep 12, 2016 | 28.05 | 28.80 | 27.89 | 28.79 | 15,095,665 | +0.58(+2.05%) |
Sep 09, 2016 | 29.02 | 29.02 | 28.17 | 28.21 | 24,697,440 | -1.06(-3.63%) |
Sep 08, 2016 | 29.23 | 29.34 | 29.09 | 29.27 | 8,455,647 | -0.06(-0.20%) |
Sep 07, 2016 | 29.52 | 29.70 | 29.30 | 29.33 | 8,978,038 | -0.19(-0.66%) |
Sep 06, 2016 | 29.61 | 29.67 | 29.36 | 29.52 | 4,970,629 | -0.00(-0.02%) |
Sep 02, 2016 | 29.67 | 29.53 | 29.53 | 29.53 | 4,995,182 | -0.03(-0.09%) |
Sep 01, 2016 | 29.31 | 29.55 | 29.20 | 29.55 | 4,094,907 | +0.27(+0.92%) |
Aug 31, 2016 | 29.34 | 29.36 | 29.14 | 29.29 | 2,334,369 | +0.00(+0.00%) |
Aug 30, 2016 | 29.34 | 29.48 | 29.21 | 29.29 | 3,304,609 | -0.05(-0.17%) |
Aug 29, 2016 | 29.32 | 29.43 | 29.28 | 29.33 | 2,451,980 | +0.10(+0.35%) |
Aug 26, 2016 | 29.19 | 29.46 | 29.06 | 29.23 | 5,073,560 | +0.12(+0.43%) |
Aug 25, 2016 | 29.04 | 29.23 | 29.02 | 29.11 | 3,618,414 | +0.10(+0.34%) |
Aug 24, 2016 | 29.25 | 29.28 | 28.94 | 29.01 | 4,463,290 | -0.23(-0.79%) |
Aug 23, 2016 | 29.28 | 29.39 | 29.22 | 29.24 | 3,871,655 | +0.14(+0.49%) |
Aug 22, 2016 | 29.04 | 29.16 | 28.97 | 29.10 | 2,125,866 | +0.01(+0.03%) |
Aug 19, 2016 | 28.98 | 29.14 | 28.88 | 29.09 | 2,239,706 | +0.15(+0.52%) |
Aug 18, 2016 | 28.74 | 28.94 | 28.74 | 28.94 | 3,017,970 | +0.22(+0.77%) |
Aug 17, 2016 | 28.79 | 28.79 | 28.56 | 28.72 | 4,705,077 | -0.06(-0.22%) |
Aug 16, 2016 | 28.91 | 28.92 | 28.75 | 28.78 | 1,730,109 | -0.17(-0.58%) |
Aug 15, 2016 | 28.72 | 29.02 | 28.72 | 28.95 | 3,951,102 | +0.32(+1.13%) |
Aug 12, 2016 | 28.53 | 28.69 | 28.52 | 28.63 | 3,008,569 | +0.12(+0.42%) |
Aug 11, 2016 | 28.48 | 28.54 | 28.36 | 28.51 | 1,373,021 | +0.11(+0.41%) |
Aug 10, 2016 | 28.64 | 28.64 | 28.30 | 28.39 | 1,452,163 | -0.19(-0.67%) |
Aug 09, 2016 | 28.53 | 28.65 | 28.53 | 28.58 | 4,465,332 | +0.19(+0.67%) |
Aug 08, 2016 | 28.49 | 28.53 | 28.35 | 28.39 | 1,746,152 | +0.00(+0.00%) |
Aug 05, 2016 | 28.21 | 28.43 | 28.14 | 28.39 | 2,103,488 | +0.33(+1.17%) |
Aug 04, 2016 | 27.87 | 28.08 | 27.85 | 28.06 | 3,447,731 | +0.20(+0.71%) |
Aug 03, 2016 | 27.72 | 27.87 | 27.68 | 27.87 | 2,883,308 | +0.07(+0.25%) |
Aug 02, 2016 | 28.11 | 28.22 | 27.64 | 27.79 | 12,633,703 | -0.37(-1.32%) |
Aug 01, 2016 | 28.16 | 28.26 | 28.09 | 28.17 | 2,822,293 | +0.08(+0.28%) |
Jul 29, 2016 | 28.20 | 28.26 | 27.96 | 28.09 | 4,444,977 | -0.11(-0.41%) |
Jul 28, 2016 | 28.21 | 28.35 | 28.09 | 28.20 | 3,888,385 | -0.04(-0.13%) |
Jul 27, 2016 | 28.54 | 28.54 | 28.10 | 28.24 | 6,280,174 | -0.10(-0.36%) |
Jul 26, 2016 | 27.79 | 28.44 | 27.68 | 28.34 | 19,469,722 | +0.80(+2.89%) |
Jul 25, 2016 | 27.43 | 27.56 | 27.43 | 27.54 | 2,980,164 | +0.13(+0.47%) |
Jul 22, 2016 | 27.17 | 27.41 | 27.06 | 27.41 | 4,863,868 | +0.16(+0.60%) |
Jul 21, 2016 | 27.45 | 27.46 | 27.12 | 27.25 | 8,029,636 | -0.23(-0.85%) |
Jul 20, 2016 | 27.18 | 27.53 | 27.14 | 27.48 | 5,146,771 | +0.42(+1.54%) |
Jul 19, 2016 | 27.08 | 27.12 | 26.99 | 27.07 | 1,885,709 | -0.11(-0.39%) |
Jul 18, 2016 | 27.07 | 27.19 | 27.03 | 27.18 | 5,943,545 | +0.77(+2.91%) |
Jul 15, 2016 | 26.46 | 26.46 | 26.32 | 26.41 | 4,555,082 | -0.08(-0.28%) |
Jul 14, 2016 | 26.49 | 26.53 | 26.26 | 26.48 | 3,571,704 | +0.22(+0.84%) |
Jul 13, 2016 | 26.28 | 26.38 | 26.20 | 26.26 | 2,237,165 | +0.00(+0.02%) |
Jul 12, 2016 | 26.16 | 26.28 | 26.07 | 26.26 | 3,287,091 | +0.28(+1.09%) |
Jul 11, 2016 | 25.78 | 26.03 | 25.75 | 25.97 | 3,344,178 | +0.35(+1.35%) |
Jul 08, 2016 | 25.19 | 25.63 | 24.95 | 25.63 | 6,427,418 | +0.68(+2.73%) |
Jul 07, 2016 | 24.72 | 25.13 | 24.63 | 24.95 | 3,608,776 | +0.28(+1.13%) |
Jul 06, 2016 | 24.45 | 24.70 | 24.25 | 24.67 | 7,791,442 | +0.04(+0.14%) |
Jul 05, 2016 | 24.82 | 24.84 | 24.51 | 24.63 | 5,768,854 | -0.40(-1.59%) |
Jul 01, 2016 | 25.06 | 25.03 | 25.03 | 25.03 | 3,630,290 | -0.19(-0.74%) |
Jun 30, 2016 | 24.86 | 25.41 | 24.76 | 25.22 | 7,932,527 | +0.44(+1.79%) |
Jun 29, 2016 | 24.57 | 24.83 | 24.47 | 24.77 | 12,330,060 | +0.50(+2.04%) |
Jun 28, 2016 | 23.98 | 24.28 | 23.88 | 24.28 | 12,249,376 | +0.65(+2.73%) |
Jun 27, 2016 | 24.15 | 24.17 | 23.48 | 23.63 | 17,661,508 | -0.75(-3.08%) |
Jun 24, 2016 | 24.75 | 25.18 | 24.38 | 24.38 | 17,827,128 | -1.51(-5.84%) |
Jun 23, 2016 | 25.54 | 25.90 | 25.50 | 25.90 | 7,183,519 | +0.63(+2.50%) |
Jun 22, 2016 | 25.30 | 25.54 | 25.24 | 25.26 | 8,136,727 | -0.03(-0.12%) |
Jun 21, 2016 | 25.29 | 25.34 | 25.17 | 25.30 | 6,930,751 | +0.12(+0.47%) |
Jun 20, 2016 | 25.11 | 25.43 | 25.11 | 25.18 | 5,882,441 | +0.42(+1.68%) |
Jun 17, 2016 | 24.95 | 24.95 | 24.60 | 24.76 | 11,474,397 | -0.17(-0.67%) |
Jun 16, 2016 | 24.65 | 24.97 | 24.50 | 24.93 | 7,940,788 | +0.01(+0.05%) |
Jun 15, 2016 | 25.11 | 25.11 | 24.88 | 24.92 | 3,093,737 | -0.03(-0.11%) |
Jun 14, 2016 | 24.92 | 25.02 | 24.71 | 24.94 | 8,677,914 | -0.03(-0.12%) |
Jun 13, 2016 | 24.94 | 25.25 | 24.93 | 24.97 | 3,770,607 | -0.11(-0.42%) |
Jun 10, 2016 | 25.20 | 25.27 | 25.01 | 25.08 | 6,504,480 | -0.44(-1.73%) |
Jun 09, 2016 | 25.30 | 25.55 | 25.24 | 25.52 | 6,995,493 | +0.00(+0.00%) |
Jun 08, 2016 | 25.51 | 25.57 | 25.43 | 25.52 | 5,001,646 | +0.00(+0.02%) |
Jun 07, 2016 | 25.35 | 25.55 | 25.32 | 25.52 | 8,992,133 | +0.27(+1.05%) |
Jun 06, 2016 | 25.32 | 25.44 | 25.18 | 25.25 | 6,687,134 | -0.06(-0.24%) |
Jun 03, 2016 | 25.40 | 25.45 | 25.15 | 25.31 | 5,877,051 | +0.05(+0.19%) |
Jun 02, 2016 | 25.19 | 25.26 | 25.11 | 25.26 | 5,069,567 | -0.00(-0.02%) |
Jun 01, 2016 | 25.07 | 25.31 | 25.04 | 25.27 | 4,317,812 | +0.10(+0.40%) |
May 31, 2016 | 25.18 | 25.18 | 24.99 | 25.17 | 8,342,542 | +0.09(+0.37%) |
May 27, 2016 | 24.92 | 25.07 | 25.07 | 25.07 | 3,169,523 | +0.16(+0.66%) |
May 26, 2016 | 24.86 | 24.95 | 24.80 | 24.91 | 5,667,969 | +0.08(+0.34%) |
May 25, 2016 | 24.82 | 24.88 | 24.65 | 24.83 | 7,026,209 | +0.14(+0.56%) |
May 24, 2016 | 24.23 | 24.69 | 24.23 | 24.69 | 6,831,462 | +0.58(+2.42%) |
May 23, 2016 | 24.18 | 24.32 | 24.08 | 24.11 | 8,665,585 | +0.15(+0.65%) |
May 20, 2016 | 23.49 | 23.95 | 23.49 | 23.95 | 9,851,088 | +0.77(+3.32%) |
May 19, 2016 | 23.20 | 23.40 | 23.02 | 23.18 | 3,878,837 | -0.20(-0.87%) |
May 18, 2016 | 22.99 | 23.55 | 22.96 | 23.38 | 7,000,964 | +0.41(+1.77%) |
May 17, 2016 | 23.12 | 23.25 | 22.94 | 22.98 | 4,761,663 | -0.22(-0.93%) |
May 16, 2016 | 22.75 | 23.32 | 22.75 | 23.19 | 4,132,560 | +0.46(+2.00%) |
May 13, 2016 | 22.75 | 22.95 | 22.71 | 22.74 | 5,236,967 | +0.07(+0.29%) |
May 12, 2016 | 23.17 | 23.19 | 22.50 | 22.67 | 14,699,573 | -0.41(-1.78%) |
May 11, 2016 | 23.08 | 23.27 | 23.08 | 23.08 | 2,040,529 | -0.11(-0.46%) |
May 10, 2016 | 22.99 | 23.19 | 22.89 | 23.19 | 5,128,644 | +0.26(+1.12%) |
May 09, 2016 | 23.00 | 23.12 | 22.87 | 22.93 | 5,268,142 | -0.02(-0.10%) |
May 06, 2016 | 22.80 | 22.98 | 22.69 | 22.96 | 7,064,809 | +0.00(+0.02%) |
May 05, 2016 | 22.97 | 23.14 | 22.85 | 22.95 | 8,540,113 | +0.08(+0.37%) |
May 04, 2016 | 22.92 | 23.09 | 22.80 | 22.87 | 7,014,575 | -0.25(-1.07%) |
May 03, 2016 | 23.15 | 23.24 | 22.99 | 23.11 | 9,923,732 | -0.24(-1.04%) |