Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.90 | 41.94 | 40.59 | 40.87 | 12,055,086 | -0.87(-2.08%) |
Jul 28, 2017 | 42.34 | 42.43 | 41.42 | 41.74 | 10,391,072 | -0.73(-1.72%) |
Jul 27, 2017 | 43.81 | 43.90 | 41.78 | 42.47 | 18,459,316 | -1.30(-2.97%) |
Jul 26, 2017 | 42.99 | 43.78 | 42.91 | 43.77 | 9,930,891 | +0.97(+2.26%) |
Jul 25, 2017 | 43.01 | 43.04 | 42.29 | 42.80 | 7,881,601 | -0.35(-0.81%) |
Jul 24, 2017 | 43.06 | 43.37 | 42.95 | 43.15 | 9,210,585 | -0.03(-0.06%) |
Jul 21, 2017 | 43.15 | 43.31 | 42.64 | 43.18 | 8,174,115 | -0.41(-0.93%) |
Jul 20, 2017 | 43.66 | 42.78 | 43.58 | 9,520,194 | +0.06(+0.15%) | |
Jul 19, 2017 | 43.26 | 43.54 | 43.12 | 43.52 | 10,336,087 | +0.52(+1.20%) |
Jul 18, 2017 | 42.45 | 43.01 | 42.13 | 43.00 | 7,149,034 | +0.43(+1.02%) |
Jul 17, 2017 | 42.61 | 42.84 | 42.13 | 42.57 | 8,326,337 | +0.03(+0.06%) |
Jul 14, 2017 | 41.86 | 42.55 | 41.83 | 42.54 | 8,766,330 | +0.76(+1.81%) |
Jul 13, 2017 | 41.76 | 42.11 | 41.50 | 41.78 | 9,792,516 | +0.02(+0.04%) |
Jul 12, 2017 | 42.13 | 42.40 | 41.36 | 41.76 | 11,270,323 | -0.11(-0.26%) |
Jul 11, 2017 | 40.78 | 41.97 | 40.62 | 41.88 | 14,665,216 | +1.10(+2.69%) |
Jul 10, 2017 | 40.22 | 41.05 | 40.13 | 40.78 | 11,228,985 | +0.62(+1.54%) |
Jul 07, 2017 | 39.07 | 40.39 | 39.07 | 40.16 | 11,653,452 | +1.32(+3.40%) |
Jul 06, 2017 | 38.48 | 39.28 | 38.33 | 38.84 | 12,938,419 | -0.01(-0.02%) |
Jul 05, 2017 | 38.08 | 38.95 | 38.05 | 38.85 | 11,863,334 | +1.02(+2.71%) |
Jul 03, 2017 | 38.12 | 38.70 | 37.80 | 37.83 | 7,068,249 | -0.28(-0.73%) |
Jun 30, 2017 | 38.56 | 38.74 | 37.90 | 38.10 | 10,889,526 | -0.12(-0.31%) |
Jun 29, 2017 | 39.06 | 39.16 | 37.62 | 38.22 | 13,400,841 | -1.15(-2.93%) |
Jun 28, 2017 | 38.65 | 39.45 | 38.20 | 39.38 | 15,512,590 | +0.74(+1.91%) |
Jun 27, 2017 | 39.66 | 39.75 | 38.58 | 38.64 | 13,806,878 | -1.25(-3.14%) |
Jun 26, 2017 | 41.02 | 41.18 | 39.58 | 39.89 | 11,829,812 | -0.77(-1.91%) |
Jun 23, 2017 | 40.86 | 40.67 | 15,121,673 | +0.69(+1.73%) | ||
Jun 22, 2017 | 40.30 | 40.51 | 39.74 | 39.98 | 8,274,458 | -0.26(-0.64%) |
Jun 21, 2017 | 40.04 | 40.42 | 39.74 | 40.23 | 10,530,433 | +0.24(+0.60%) |
Jun 20, 2017 | 40.82 | 41.13 | 39.94 | 39.99 | 9,847,997 | -0.86(-2.10%) |
Jun 19, 2017 | 40.31 | 40.94 | 40.24 | 40.85 | 10,461,664 | +1.09(+2.74%) |
Jun 16, 2017 | 39.84 | 40.49 | 39.71 | 39.76 | 11,682,037 | -0.05(-0.12%) |
Jun 15, 2017 | 39.84 | 40.28 | 39.50 | 39.81 | 12,491,923 | -0.76(-1.86%) |
Jun 14, 2017 | 41.58 | 41.77 | 40.00 | 40.57 | 11,595,330 | -0.80(-1.94%) |
Jun 13, 2017 | 41.42 | 41.97 | 40.84 | 41.37 | 13,368,536 | +0.47(+1.15%) |
Jun 12, 2017 | 40.71 | 41.05 | 39.03 | 40.90 | 22,359,230 | -0.37(-0.89%) |
Jun 09, 2017 | 43.92 | 44.14 | 40.04 | 41.27 | 22,200,786 | -2.48(-5.67%) |
Jun 08, 2017 | 43.72 | 43.78 | 43.29 | 43.75 | 8,603,979 | +0.16(+0.36%) |
Jun 07, 2017 | 43.07 | 43.66 | 43.00 | 43.59 | 8,700,905 | +0.64(+1.48%) |
Jun 06, 2017 | 42.95 | 43.54 | 42.87 | 42.95 | 8,462,892 | -0.14(-0.32%) |
Jun 05, 2017 | 43.01 | 43.57 | 42.90 | 43.09 | 7,379,627 | -0.07(-0.17%) |
Jun 02, 2017 | 42.63 | 43.22 | 42.34 | 43.17 | 10,325,578 | +0.74(+1.74%) |
Jun 01, 2017 | 42.40 | 42.67 | 42.24 | 42.43 | 7,780,840 | +0.11(+0.26%) |
May 31, 2017 | 42.12 | 42.46 | 41.81 | 42.32 | 14,182,567 | +0.30(+0.70%) |
May 30, 2017 | 41.94 | 42.19 | 41.72 | 42.02 | 7,148,498 | +0.06(+0.13%) |
May 26, 2017 | 41.39 | 41.97 | 41.28 | 41.97 | 7,191,724 | +0.44(+1.07%) |
May 25, 2017 | 41.28 | 41.81 | 41.09 | 41.52 | 9,391,763 | +0.36(+0.87%) |
May 24, 2017 | 41.51 | 41.63 | 41.02 | 41.16 | 8,207,579 | -0.26(-0.62%) |
May 23, 2017 | 41.33 | 41.45 | 40.87 | 41.42 | 9,260,935 | +0.26(+0.63%) |
May 22, 2017 | 40.67 | 41.41 | 40.14 | 41.16 | 13,696,196 | +0.60(+1.47%) |
May 19, 2017 | 41.46 | 42.09 | 40.41 | 40.57 | 25,359,730 | +0.16(+0.39%) |
May 18, 2017 | 39.66 | 40.59 | 39.42 | 40.41 | 23,722,878 | +1.06(+2.69%) |
May 17, 2017 | 41.03 | 41.14 | 39.32 | 39.35 | 21,797,528 | -2.13(-5.13%) |
May 16, 2017 | 41.23 | 41.49 | 40.78 | 41.48 | 14,567,682 | +0.69(+1.69%) |
May 15, 2017 | 40.38 | 40.88 | 40.23 | 40.79 | 13,138,826 | +0.81(+2.03%) |
May 12, 2017 | 40.06 | 40.16 | 39.63 | 39.98 | 10,176,103 | -0.04(-0.09%) |
May 11, 2017 | 39.59 | 40.01 | 39.32 | 40.01 | 12,104,597 | +0.56(+1.42%) |
May 10, 2017 | 39.14 | 39.66 | 39.09 | 39.45 | 12,555,596 | +0.76(+1.97%) |
May 09, 2017 | 38.49 | 38.88 | 38.39 | 38.69 | 8,770,930 | +0.46(+1.20%) |
May 08, 2017 | 38.56 | 38.62 | 38.14 | 38.23 | 6,932,398 | -0.27(-0.69%) |
May 05, 2017 | 38.51 | 38.55 | 38.01 | 38.50 | 5,159,360 | +0.19(+0.50%) |
May 04, 2017 | 38.33 | 38.48 | 38.11 | 38.30 | 5,451,326 | +0.06(+0.17%) |
May 03, 2017 | 38.39 | 38.39 | 37.92 | 38.24 | 6,165,140 | -0.15(-0.38%) |
May 02, 2017 | 38.39 | 38.42 | 37.85 | 38.39 | 7,552,743 | +0.01(+0.02%) |
May 01, 2017 | 37.71 | 38.39 | 37.59 | 38.38 | 8,125,862 | +1.00(+2.68%) |
Apr 28, 2017 | 37.82 | 38.04 | 37.35 | 37.37 | 10,006,546 | -0.66(-1.74%) |
Apr 27, 2017 | 37.70 | 38.49 | 37.68 | 38.04 | 9,030,333 | +0.57(+1.52%) |
Apr 26, 2017 | 37.53 | 37.66 | 37.20 | 37.47 | 6,061,393 | -0.07(-0.20%) |
Apr 25, 2017 | 37.38 | 37.61 | 37.07 | 37.54 | 7,863,674 | +0.32(+0.87%) |
Apr 24, 2017 | 37.15 | 37.37 | 36.89 | 37.22 | 7,525,158 | +0.60(+1.63%) |
Apr 21, 2017 | 36.72 | 36.89 | 36.33 | 36.62 | 9,520,846 | -0.09(-0.25%) |
Apr 20, 2017 | 36.39 | 36.78 | 36.03 | 36.71 | 10,217,004 | +0.59(+1.63%) |
Apr 19, 2017 | 36.08 | 36.49 | 36.03 | 36.12 | 14,554,264 | +1.10(+3.15%) |
Apr 18, 2017 | 34.78 | 35.07 | 34.60 | 35.02 | 6,569,588 | +0.03(+0.08%) |
Apr 17, 2017 | 34.64 | 35.00 | 34.58 | 34.99 | 5,695,834 | +0.46(+1.33%) |
Apr 13, 2017 | 34.67 | 35.20 | 34.43 | 34.53 | 6,252,289 | -0.23(-0.66%) |
Apr 12, 2017 | 35.29 | 35.31 | 34.63 | 34.76 | 7,391,613 | -0.40(-1.13%) |
Apr 11, 2017 | 35.61 | 35.61 | 34.60 | 35.16 | 11,463,312 | -0.61(-1.70%) |
Apr 10, 2017 | 35.73 | 36.08 | 35.66 | 35.76 | 7,975,251 | -0.06(-0.18%) |
Apr 07, 2017 | 35.39 | 35.92 | 35.39 | 35.83 | 6,865,259 | +0.32(+0.91%) |
Apr 06, 2017 | 35.29 | 35.57 | 34.83 | 35.51 | 7,778,842 | +0.18(+0.52%) |
Apr 05, 2017 | 36.04 | 36.21 | 35.32 | 35.32 | 7,526,212 | -0.57(-1.59%) |
Apr 04, 2017 | 35.62 | 35.91 | 35.57 | 35.89 | 7,868,538 | +0.10(+0.28%) |
Apr 03, 2017 | 35.88 | 35.95 | 35.45 | 35.79 | 7,785,784 | -0.01(-0.03%) |
Mar 31, 2017 | 35.71 | 35.93 | 35.47 | 35.80 | 9,309,528 | +0.01(+0.03%) |
Mar 30, 2017 | 35.81 | 36.01 | 35.71 | 35.79 | 6,517,100 | +0.02(+0.05%) |
Mar 29, 2017 | 35.73 | 35.84 | 35.58 | 35.77 | 6,958,993 | +0.05(+0.13%) |
Mar 28, 2017 | 35.65 | 36.07 | 35.62 | 35.73 | 8,611,072 | -0.04(-0.10%) |
Mar 27, 2017 | 35.39 | 35.89 | 35.24 | 35.76 | 7,414,857 | -0.10(-0.28%) |
Mar 24, 2017 | 36.24 | 36.52 | 35.65 | 35.86 | 9,844,531 | +0.11(+0.31%) |
Mar 23, 2017 | 35.74 | 35.99 | 35.53 | 35.75 | 7,502,525 | +0.03(+0.08%) |
Mar 22, 2017 | 35.41 | 35.74 | 35.28 | 35.73 | 9,861,642 | +0.22(+0.62%) |
Mar 21, 2017 | 36.54 | 36.64 | 35.25 | 35.51 | 14,722,940 | -0.91(-2.50%) |
Mar 20, 2017 | 36.20 | 36.60 | 36.09 | 36.42 | 7,515,920 | +0.27(+0.74%) |
Mar 17, 2017 | 36.20 | 36.24 | 35.97 | 36.15 | 11,978,321 | +0.21(+0.59%) |
Mar 16, 2017 | 35.89 | 36.15 | 35.75 | 35.94 | 9,024,494 | +0.12(+0.33%) |
Mar 15, 2017 | 35.35 | 35.85 | 35.25 | 35.82 | 10,220,040 | +0.60(+1.70%) |
Mar 14, 2017 | 35.29 | 35.38 | 34.77 | 35.22 | 10,482,348 | -0.16(-0.44%) |
Mar 13, 2017 | 35.16 | 35.51 | 35.13 | 35.38 | 9,900,054 | +0.29(+0.84%) |
Mar 10, 2017 | 34.66 | 35.15 | 34.65 | 35.08 | 12,481,291 | +0.68(+1.98%) |
Mar 09, 2017 | 34.08 | 34.49 | 34.07 | 34.40 | 9,229,289 | +0.17(+0.51%) |
Mar 08, 2017 | 34.06 | 34.26 | 34.01 | 34.23 | 8,720,803 | +0.20(+0.60%) |
Mar 07, 2017 | 33.88 | 34.29 | 33.82 | 34.02 | 8,518,576 | +0.10(+0.30%) |
Mar 06, 2017 | 33.76 | 34.01 | 33.60 | 33.92 | 10,017,126 | -0.01(-0.03%) |
Mar 03, 2017 | 33.54 | 33.94 | 33.52 | 33.93 | 7,886,005 | +0.35(+1.04%) |
Mar 02, 2017 | 33.78 | 34.01 | 33.43 | 33.58 | 8,534,778 | -0.33(-0.98%) |
Mar 01, 2017 | 33.61 | 33.99 | 33.60 | 33.91 | 7,916,739 | +0.58(+1.74%) |
Feb 28, 2017 | 33.43 | 33.54 | 33.23 | 33.33 | 9,328,944 | -0.19(-0.58%) |
Feb 27, 2017 | 33.56 | 33.59 | 33.22 | 33.53 | 7,053,533 | +0.12(+0.36%) |
Feb 24, 2017 | 32.96 | 33.43 | 32.72 | 33.41 | 8,155,788 | +0.13(+0.39%) |
Feb 23, 2017 | 33.65 | 33.74 | 33.04 | 33.28 | 8,517,734 | -0.32(-0.96%) |
Feb 22, 2017 | 33.55 | 33.75 | 33.32 | 33.60 | 11,276,630 | -0.06(-0.19%) |
Feb 21, 2017 | 32.68 | 33.89 | 32.68 | 33.66 | 15,000,510 | +0.84(+2.55%) |
Feb 17, 2017 | 32.83 | 32.83 | 32.83 | 0 | +0.54(+1.68%) | |
Feb 16, 2017 | 32.69 | 32.72 | 31.73 | 32.28 | 23,626,774 | -0.28(-0.87%) |
Feb 15, 2017 | 32.54 | 32.79 | 32.36 | 32.57 | 18,917,900 | +0.24(+0.74%) |
Feb 14, 2017 | 32.58 | 32.62 | 32.23 | 32.33 | 10,849,448 | -0.21(-0.65%) |
Feb 13, 2017 | 32.78 | 32.88 | 32.48 | 32.54 | 12,967,547 | +0.13(+0.40%) |
Feb 10, 2017 | 32.71 | 32.71 | 32.20 | 32.41 | 12,680,155 | -0.08(-0.25%) |
Feb 09, 2017 | 32.81 | 32.90 | 32.47 | 32.50 | 7,097,880 | -0.17(-0.53%) |
Feb 08, 2017 | 32.85 | 32.85 | 32.28 | 32.67 | 9,519,305 | +0.06(+0.17%) |
Feb 07, 2017 | 32.47 | 32.71 | 32.18 | 32.61 | 8,886,738 | +0.33(+1.02%) |
Feb 06, 2017 | 32.41 | 32.48 | 32.13 | 32.28 | 6,404,210 | -0.12(-0.37%) |
Feb 03, 2017 | 32.10 | 32.48 | 32.10 | 32.40 | 9,328,152 | +0.34(+1.06%) |
Feb 02, 2017 | 32.09 | 32.15 | 31.79 | 32.06 | 8,192,228 | -0.08(-0.26%) |
Feb 01, 2017 | 31.74 | 32.16 | 31.69 | 32.15 | 16,593,056 | +0.72(+2.28%) |
Jan 31, 2017 | 31.33 | 31.49 | 31.14 | 31.43 | 10,317,929 | -0.08(-0.26%) |
Jan 30, 2017 | 31.93 | 31.96 | 30.99 | 31.51 | 12,185,906 | -0.64(-2.00%) |
Jan 27, 2017 | 31.44 | 32.24 | 31.40 | 32.16 | 12,047,555 | +0.97(+3.12%) |
Jan 26, 2017 | 31.59 | 31.63 | 31.06 | 31.18 | 10,215,386 | -0.40(-1.28%) |
Jan 25, 2017 | 31.48 | 31.96 | 31.40 | 31.59 | 13,310,701 | +0.36(+1.15%) |
Jan 24, 2017 | 31.10 | 31.39 | 31.09 | 31.23 | 10,540,730 | +0.26(+0.83%) |
Jan 23, 2017 | 30.98 | 31.38 | 30.80 | 30.97 | 7,885,509 | -0.08(-0.27%) |
Jan 20, 2017 | 31.13 | 31.37 | 30.99 | 31.05 | 9,340,606 | +0.08(+0.27%) |
Jan 19, 2017 | 30.93 | 31.32 | 30.90 | 30.97 | 9,081,029 | +0.06(+0.18%) |
Jan 18, 2017 | 30.91 | 31.20 | 30.77 | 30.92 | 11,560,288 | +0.36(+1.17%) |
Jan 17, 2017 | 31.01 | 31.05 | 30.37 | 30.56 | 7,005,194 | -0.45(-1.45%) |
Jan 13, 2017 | 31.01 | 31.01 | 31.01 | 0 | +0.44(+1.44%) | |
Jan 12, 2017 | 30.51 | 30.60 | 29.92 | 30.57 | 7,065,565 | -0.15(-0.48%) |
Jan 11, 2017 | 30.48 | 30.72 | 30.10 | 30.71 | 11,572,188 | +0.31(+1.03%) |
Jan 10, 2017 | 30.16 | 30.47 | 30.05 | 30.40 | 9,524,094 | +0.32(+1.07%) |
Jan 09, 2017 | 29.61 | 30.35 | 29.56 | 30.08 | 10,101,790 | +0.68(+2.31%) |
Jan 06, 2017 | 29.40 | 29.58 | 29.24 | 29.40 | 7,697,202 | -0.06(-0.19%) |
Jan 05, 2017 | 29.64 | 29.73 | 29.28 | 29.46 | 7,943,824 | -0.13(-0.43%) |
Jan 04, 2017 | 29.45 | 29.83 | 29.42 | 29.59 | 10,292,372 | +0.28(+0.94%) |
Jan 03, 2017 | 29.70 | 30.02 | 29.05 | 29.31 | 14,393,442 | -0.30(-1.02%) |
Dec 30, 2016 | 29.61 | 29.61 | 29.61 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.10 | 30.27 | 29.81 | 29.97 | 4,873,664 | -0.22(-0.73%) |
Dec 28, 2016 | 30.79 | 30.91 | 30.17 | 30.19 | 5,871,912 | -0.39(-1.29%) |
Dec 27, 2016 | 30.42 | 30.71 | 30.38 | 30.59 | 5,457,289 | +0.39(+1.31%) |
Dec 23, 2016 | 30.19 | 30.19 | 30.19 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.24 | 30.85 | 30.16 | 30.29 | 10,344,229 | +0.39(+1.32%) |
Dec 21, 2016 | 29.82 | 30.27 | 29.82 | 29.90 | 7,105,644 | -0.03(-0.09%) |
Dec 20, 2016 | 30.05 | 30.20 | 29.69 | 29.93 | 8,919,258 | +0.16(+0.52%) |
Dec 19, 2016 | 29.60 | 30.06 | 29.60 | 29.77 | 11,316,294 | -0.06(-0.22%) |
Dec 16, 2016 | 30.65 | 30.65 | 29.75 | 29.83 | 14,532,762 | -0.50(-1.66%) |
Dec 15, 2016 | 29.68 | 30.38 | 29.33 | 30.34 | 12,795,419 | +0.84(+2.86%) |
Dec 14, 2016 | 29.30 | 29.70 | 29.25 | 29.49 | 11,419,296 | +0.10(+0.34%) |
Dec 13, 2016 | 29.40 | 29.71 | 29.32 | 29.39 | 6,804,986 | +0.03(+0.09%) |
Dec 12, 2016 | 29.53 | 29.66 | 29.07 | 29.37 | 8,400,674 | -0.32(-1.08%) |
Dec 09, 2016 | 30.08 | 30.13 | 29.28 | 29.69 | 11,740,826 | -0.33(-1.10%) |
Dec 08, 2016 | 30.08 | 30.21 | 29.78 | 30.02 | 11,039,875 | +0.18(+0.62%) |
Dec 07, 2016 | 29.18 | 29.96 | 28.71 | 29.83 | 13,718,060 | +0.83(+2.85%) |
Dec 06, 2016 | 29.10 | 29.21 | 28.64 | 29.01 | 10,990,025 | +0.07(+0.25%) |
Dec 05, 2016 | 29.09 | 29.21 | 28.76 | 28.93 | 14,205,183 | +0.08(+0.29%) |
Dec 02, 2016 | 27.71 | 28.86 | 27.59 | 28.85 | 16,595,730 | +1.23(+4.45%) |
Dec 01, 2016 | 29.49 | 29.53 | 27.39 | 27.62 | 27,431,576 | -1.93(-6.52%) |
Nov 30, 2016 | 29.51 | 29.86 | 29.41 | 29.55 | 16,213,324 | +0.04(+0.12%) |
Nov 29, 2016 | 29.06 | 29.69 | 28.97 | 29.51 | 9,788,662 | +0.29(+1.00%) |
Nov 28, 2016 | 29.22 | 29.51 | 29.02 | 29.22 | 9,110,746 | -0.04(-0.13%) |
Nov 25, 2016 | 29.10 | 29.34 | 28.85 | 29.26 | 5,125,833 | +0.00(+0.00%) |
Nov 23, 2016 | 29.26 | 29.26 | 29.26 | 0 | +0.19(+0.66%) | |
Nov 22, 2016 | 28.93 | 29.18 | 28.77 | 29.06 | 9,758,907 | +0.39(+1.34%) |
Nov 21, 2016 | 28.25 | 28.77 | 28.21 | 28.68 | 14,290,569 | +0.56(+1.98%) |
Nov 18, 2016 | 27.87 | 28.59 | 27.77 | 28.12 | 26,191,494 | +0.01(+0.03%) |
Nov 17, 2016 | 27.80 | 28.22 | 27.44 | 28.11 | 20,866,980 | +0.65(+2.37%) |
Nov 16, 2016 | 27.44 | 27.72 | 27.02 | 27.46 | 17,602,372 | +0.38(+1.38%) |
Nov 15, 2016 | 26.81 | 27.11 | 26.62 | 27.09 | 13,859,911 | +0.57(+2.14%) |
Nov 14, 2016 | 26.89 | 26.99 | 26.46 | 26.52 | 13,439,138 | +0.16(+0.59%) |
Nov 11, 2016 | 26.07 | 26.38 | 25.83 | 26.36 | 13,936,337 | +0.59(+2.27%) |
Nov 10, 2016 | 26.72 | 27.35 | 25.70 | 25.78 | 16,172,205 | -0.87(-3.26%) |
Nov 09, 2016 | 26.83 | 26.83 | 25.94 | 26.65 | 13,728,917 | -0.35(-1.29%) |
Nov 08, 2016 | 26.84 | 27.14 | 26.63 | 26.99 | 8,084,634 | +0.16(+0.61%) |
Nov 07, 2016 | 26.23 | 26.85 | 26.19 | 26.83 | 13,145,404 | +1.02(+3.93%) |
Nov 04, 2016 | 25.66 | 26.20 | 25.63 | 25.81 | 9,473,302 | -0.05(-0.18%) |
Nov 03, 2016 | 26.09 | 26.15 | 25.72 | 25.86 | 13,133,275 | -0.29(-1.12%) |
Nov 02, 2016 | 26.29 | 26.61 | 26.04 | 26.15 | 10,870,973 | -0.28(-1.07%) |
Nov 01, 2016 | 26.63 | 26.74 | 26.08 | 26.44 | 11,410,198 | -0.16(-0.62%) |
Oct 31, 2016 | 26.28 | 26.68 | 26.26 | 26.60 | 11,947,691 | +0.38(+1.47%) |
Oct 28, 2016 | 26.49 | 26.69 | 26.13 | 26.22 | 12,617,156 | -0.18(-0.69%) |
Oct 27, 2016 | 26.59 | 26.80 | 26.23 | 26.40 | 9,978,501 | +0.01(+0.03%) |
Oct 26, 2016 | 26.26 | 26.55 | 26.18 | 26.39 | 8,027,772 | -0.01(-0.03%) |
Oct 25, 2016 | 26.60 | 26.80 | 26.30 | 26.40 | 10,683,486 | -0.27(-0.99%) |
Oct 24, 2016 | 26.26 | 26.67 | 26.21 | 26.67 | 13,442,211 | +0.66(+2.53%) |
Oct 21, 2016 | 25.85 | 26.13 | 25.66 | 26.01 | 10,796,000 | +0.05(+0.18%) |
Oct 20, 2016 | 25.81 | 26.02 | 25.63 | 25.96 | 13,248,173 | +0.05(+0.21%) |
Oct 19, 2016 | 25.59 | 26.01 | 25.57 | 25.91 | 12,893,072 | +0.27(+1.07%) |
Oct 18, 2016 | 25.83 | 25.92 | 25.57 | 25.63 | 13,085,520 | +0.20(+0.79%) |
Oct 17, 2016 | 26.21 | 26.21 | 25.38 | 25.43 | 12,067,210 | -0.25(-0.96%) |
Oct 14, 2016 | 25.57 | 25.98 | 25.45 | 25.68 | 13,269,389 | +0.19(+0.75%) |
Oct 13, 2016 | 25.84 | 25.85 | 25.21 | 25.49 | 18,544,498 | -0.71(-2.72%) |
Oct 12, 2016 | 26.22 | 26.34 | 25.85 | 26.20 | 12,776,807 | +0.00(+0.00%) |
Oct 11, 2016 | 26.87 | 26.88 | 25.89 | 26.20 | 21,882,322 | -0.68(-2.52%) |
Oct 10, 2016 | 27.42 | 27.44 | 26.85 | 26.88 | 11,227,771 | -0.34(-1.24%) |
Oct 07, 2016 | 27.29 | 27.36 | 26.96 | 27.21 | 12,726,311 | -0.13(-0.47%) |
Oct 06, 2016 | 27.49 | 27.51 | 26.93 | 27.34 | 14,225,085 | -0.05(-0.17%) |
Oct 05, 2016 | 27.20 | 27.60 | 27.07 | 27.39 | 8,679,917 | +0.30(+1.11%) |
Oct 04, 2016 | 27.35 | 27.56 | 27.00 | 27.09 | 9,273,525 | -0.28(-1.04%) |
Oct 03, 2016 | 27.61 | 27.81 | 27.26 | 27.37 | 10,764,705 | -0.21(-0.76%) |
Sep 30, 2016 | 27.15 | 27.63 | 27.13 | 27.58 | 14,433,067 | +0.52(+1.93%) |
Sep 29, 2016 | 27.13 | 27.28 | 26.80 | 27.06 | 12,513,227 | -0.15(-0.54%) |
Sep 28, 2016 | 27.20 | 27.42 | 26.96 | 27.20 | 15,332,048 | +0.09(+0.34%) |
Sep 27, 2016 | 26.85 | 27.22 | 26.77 | 27.11 | 18,886,704 | +0.27(+0.99%) |
Sep 26, 2016 | 26.98 | 27.10 | 26.73 | 26.85 | 13,785,360 | -0.28(-1.05%) |
Sep 23, 2016 | 27.74 | 27.83 | 27.09 | 27.13 | 15,273,764 | -0.58(-2.08%) |
Sep 22, 2016 | 28.14 | 28.42 | 27.60 | 27.71 | 17,119,736 | -0.26(-0.92%) |
Sep 21, 2016 | 27.84 | 28.06 | 27.44 | 27.96 | 23,268,832 | +0.16(+0.59%) |
Sep 20, 2016 | 27.99 | 28.09 | 27.62 | 27.80 | 14,412,237 | +0.08(+0.30%) |
Sep 19, 2016 | 27.85 | 28.16 | 27.69 | 27.72 | 14,927,993 | +0.23(+0.83%) |
Sep 16, 2016 | 27.79 | 27.85 | 27.34 | 27.49 | 17,759,650 | -0.09(-0.33%) |
Sep 15, 2016 | 27.06 | 27.79 | 27.00 | 27.58 | 17,031,616 | +0.66(+2.45%) |
Sep 14, 2016 | 26.88 | 26.99 | 26.77 | 26.92 | 13,401,801 | +0.05(+0.17%) |
Sep 13, 2016 | 26.79 | 27.10 | 26.61 | 26.88 | 14,222,776 | -0.19(-0.71%) |
Sep 12, 2016 | 26.20 | 27.23 | 26.10 | 27.07 | 17,785,148 | +0.67(+2.53%) |
Sep 09, 2016 | 26.99 | 27.12 | 26.23 | 26.40 | 16,050,022 | -0.85(-3.12%) |
Sep 08, 2016 | 27.31 | 27.41 | 27.11 | 27.25 | 8,931,765 | -0.11(-0.40%) |
Sep 07, 2016 | 27.47 | 27.67 | 27.32 | 27.36 | 12,297,067 | -0.06(-0.23%) |
Sep 06, 2016 | 27.48 | 27.64 | 27.25 | 27.42 | 16,058,300 | -0.04(-0.13%) |
Sep 02, 2016 | 27.80 | 27.46 | 27.46 | 27.46 | 12,602,358 | -0.25(-0.89%) |
Sep 01, 2016 | 27.39 | 27.71 | 27.28 | 27.71 | 11,701,052 | +0.41(+1.51%) |
Aug 31, 2016 | 27.34 | 27.36 | 27.03 | 27.30 | 11,583,046 | -0.14(-0.50%) |
Aug 30, 2016 | 27.62 | 27.63 | 27.17 | 27.43 | 13,194,011 | -0.05(-0.20%) |
Aug 29, 2016 | 27.37 | 27.69 | 27.08 | 27.49 | 10,712,283 | +0.07(+0.27%) |
Aug 26, 2016 | 27.24 | 27.58 | 27.17 | 27.42 | 13,309,705 | +0.29(+1.08%) |
Aug 25, 2016 | 27.10 | 27.41 | 27.07 | 27.12 | 11,414,762 | -0.05(-0.17%) |
Aug 24, 2016 | 27.40 | 27.44 | 27.09 | 27.17 | 13,557,300 | -0.23(-0.83%) |
Aug 23, 2016 | 26.76 | 27.58 | 26.71 | 27.40 | 25,743,630 | +0.82(+3.10%) |
Aug 22, 2016 | 26.89 | 26.90 | 26.32 | 26.57 | 31,969,362 | -0.45(-1.65%) |
Aug 19, 2016 | 26.42 | 27.11 | 26.11 | 27.02 | 59,110,148 | +1.79(+7.08%) |
Aug 18, 2016 | 25.16 | 25.26 | 24.85 | 25.23 | 22,499,678 | +0.36(+1.43%) |
Aug 17, 2016 | 25.01 | 25.01 | 24.61 | 24.88 | 11,245,335 | +0.06(+0.26%) |
Aug 16, 2016 | 25.01 | 25.09 | 24.81 | 24.81 | 7,354,409 | -0.23(-0.91%) |
Aug 15, 2016 | 24.98 | 25.30 | 24.93 | 25.04 | 11,812,090 | +0.26(+1.07%) |
Aug 12, 2016 | 24.49 | 24.81 | 24.49 | 24.78 | 10,808,106 | +0.33(+1.34%) |
Aug 11, 2016 | 24.21 | 24.60 | 24.08 | 24.45 | 8,334,270 | +0.37(+1.55%) |
Aug 10, 2016 | 24.43 | 24.49 | 24.04 | 24.08 | 6,838,759 | -0.35(-1.42%) |
Aug 09, 2016 | 24.57 | 24.57 | 24.35 | 24.42 | 7,594,913 | -0.04(-0.15%) |
Aug 08, 2016 | 24.48 | 24.54 | 24.36 | 24.46 | 6,303,110 | +0.02(+0.07%) |
Aug 05, 2016 | 24.16 | 24.50 | 24.05 | 24.44 | 7,584,959 | +0.40(+1.67%) |
Aug 04, 2016 | 23.88 | 24.04 | 23.83 | 24.04 | 5,403,774 | +0.16(+0.65%) |
Aug 03, 2016 | 23.61 | 23.90 | 23.57 | 23.88 | 6,160,070 | +0.21(+0.89%) |
Aug 02, 2016 | 23.91 | 23.93 | 23.41 | 23.67 | 11,476,550 | -0.27(-1.14%) |